Enpro Inc NYSE:NPO Historical Prices

Below are the 5514 trading days of historical prices for NPO.

#	Exchange	Symbol	Date	Open	High	Low	Close
5514	NYSE	NPO	Fri, Apr 19, 2024	148.65	151.12	148.57	149.02
5513	NYSE	NPO	Thu, Apr 18, 2024	152.13	153.72	148.89	149.26
5512	NYSE	NPO	Wed, Apr 17, 2024	156.48	156.60	151.91	152.03
5511	NYSE	NPO	Tue, Apr 16, 2024	155.72	156.15	153.08	155.05
5510	NYSE	NPO	Mon, Apr 15, 2024	159.23	159.23	156.09	157.40
5509	NYSE	NPO	Fri, Apr 12, 2024	158.97	160.05	155.70	157.43
5508	NYSE	NPO	Thu, Apr 11, 2024	159.69	160.75	158.51	159.97
5507	NYSE	NPO	Wed, Apr 10, 2024	161.09	161.59	158.30	160.26
5506	NYSE	NPO	Tue, Apr 9, 2024	166.27	167.80	163.42	165.52
5505	NYSE	NPO	Mon, Apr 8, 2024	170.43	170.43	166.18	166.27
5504	NYSE	NPO	Fri, Apr 5, 2024	167.48	170.46	167.48	169.63
5503	NYSE	NPO	Thu, Apr 4, 2024	168.49	170.03	166.52	168.00
5502	NYSE	NPO	Wed, Apr 3, 2024	162.29	167.95	162.29	166.28
5501	NYSE	NPO	Tue, Apr 2, 2024	164.06	166.45	161.56	163.37
5500	NYSE	NPO	Mon, Apr 1, 2024	168.10	168.10	163.01	165.04
5499	NYSE	NPO	Thu, Mar 28, 2024	166.75	170.64	165.69	168.77
5498	NYSE	NPO	Wed, Mar 27, 2024	162.27	167.05	162.27	167.05
5497	NYSE	NPO	Tue, Mar 26, 2024	160.57	161.91	160.28	160.47
5496	NYSE	NPO	Mon, Mar 25, 2024	162.49	163.06	159.96	159.97
5495	NYSE	NPO	Fri, Mar 22, 2024	165.39	166.01	161.61	162.14
5494	NYSE	NPO	Thu, Mar 21, 2024	160.50	164.95	160.50	164.84
5493	NYSE	NPO	Wed, Mar 20, 2024	155.40	160.90	154.66	159.77
5492	NYSE	NPO	Tue, Mar 19, 2024	154.69	157.43	154.39	155.71
5491	NYSE	NPO	Mon, Mar 18, 2024	156.24	157.56	154.38	154.71
5490	NYSE	NPO	Fri, Mar 15, 2024	154.12	157.50	152.68	156.05
5489	NYSE	NPO	Thu, Mar 14, 2024	157.82	157.82	153.01	154.90
5488	NYSE	NPO	Wed, Mar 13, 2024	157.97	158.48	155.37	157.31
5487	NYSE	NPO	Tue, Mar 12, 2024	155.58	157.98	153.65	157.83
5486	NYSE	NPO	Mon, Mar 11, 2024	160.29	161.00	154.62	156.16
5485	NYSE	NPO	Fri, Mar 8, 2024	155.24	161.46	155.24	161.39
5484	NYSE	NPO	Thu, Mar 7, 2024	153.89	155.76	153.40	154.78
5483	NYSE	NPO	Wed, Mar 6, 2024	151.74	155.51	150.44	152.62
5482	NYSE	NPO	Tue, Mar 5, 2024	152.05	153.17	150.56	150.67
5481	NYSE	NPO	Mon, Mar 4, 2024	155.35	157.38	152.70	152.86
5480	NYSE	NPO	Fri, Mar 1, 2024	155.99	156.70	154.51	155.52
5479	NYSE	NPO	Thu, Feb 29, 2024	160.01	160.66	155.65	155.82
5478	NYSE	NPO	Wed, Feb 28, 2024	154.62	159.37	153.93	159.14
5477	NYSE	NPO	Tue, Feb 27, 2024	160.35	160.35	155.89	156.20
5476	NYSE	NPO	Mon, Feb 26, 2024	157.14	159.63	156.32	158.77
5475	NYSE	NPO	Fri, Feb 23, 2024	157.28	160.09	155.02	158.60
5474	NYSE	NPO	Thu, Feb 22, 2024	155.03	157.43	154.60	157.05
5473	NYSE	NPO	Wed, Feb 21, 2024	150.00	155.68	148.97	155.65
5472	NYSE	NPO	Tue, Feb 20, 2024	149.72	155.38	140.01	151.04
5471	NYSE	NPO	Fri, Feb 16, 2024	163.62	166.47	162.98	165.51
5470	NYSE	NPO	Thu, Feb 15, 2024	159.82	167.21	159.32	164.91
5469	NYSE	NPO	Wed, Feb 14, 2024	158.29	159.34	154.93	158.55
5468	NYSE	NPO	Tue, Feb 13, 2024	157.73	158.69	153.84	155.62
5467	NYSE	NPO	Mon, Feb 12, 2024	159.28	164.32	159.28	162.85
5466	NYSE	NPO	Fri, Feb 9, 2024	157.00	159.42	156.83	159.07
5465	NYSE	NPO	Thu, Feb 8, 2024	154.87	157.58	153.51	157.14
5464	NYSE	NPO	Wed, Feb 7, 2024	156.81	157.49	153.69	153.93
5463	NYSE	NPO	Tue, Feb 6, 2024	155.06	156.73	154.51	156.08
5462	NYSE	NPO	Mon, Feb 5, 2024	155.50	156.28	153.08	155.13
5461	NYSE	NPO	Fri, Feb 2, 2024	153.65	158.03	153.65	157.63
5460	NYSE	NPO	Thu, Feb 1, 2024	150.39	156.15	150.39	155.67
5459	NYSE	NPO	Wed, Jan 31, 2024	155.00	155.94	148.95	149.38
5458	NYSE	NPO	Tue, Jan 30, 2024	155.56	157.00	153.75	155.34
5457	NYSE	NPO	Mon, Jan 29, 2024	157.00	157.00	154.27	156.32
5456	NYSE	NPO	Fri, Jan 26, 2024	158.50	159.15	156.02	157.99
5455	NYSE	NPO	Thu, Jan 25, 2024	156.41	160.03	156.30	158.85
5454	NYSE	NPO	Wed, Jan 24, 2024	155.47	156.04	153.84	155.31
5453	NYSE	NPO	Tue, Jan 23, 2024	154.25	155.23	152.79	154.34
5452	NYSE	NPO	Mon, Jan 22, 2024	150.50	154.36	150.50	153.60
5451	NYSE	NPO	Fri, Jan 19, 2024	150.98	150.98	146.27	149.85
5450	NYSE	NPO	Thu, Jan 18, 2024	144.44	152.12	144.26	150.53
5449	NYSE	NPO	Wed, Jan 17, 2024	141.47	144.08	141.20	143.37
5448	NYSE	NPO	Tue, Jan 16, 2024	142.65	144.91	141.90	143.62
5447	NYSE	NPO	Fri, Jan 12, 2024	146.75	147.45	143.49	144.00
5446	NYSE	NPO	Thu, Jan 11, 2024	143.13	144.63	141.79	144.61
5445	NYSE	NPO	Wed, Jan 10, 2024	142.62	143.66	141.97	143.37
5444	NYSE	NPO	Tue, Jan 9, 2024	142.32	143.90	140.93	143.06
5443	NYSE	NPO	Mon, Jan 8, 2024	144.25	144.74	143.06	144.72
5442	NYSE	NPO	Fri, Jan 5, 2024	147.67	149.20	144.59	144.71
5441	NYSE	NPO	Thu, Jan 4, 2024	148.72	151.78	148.72	149.23
5440	NYSE	NPO	Wed, Jan 3, 2024	155.84	155.84	149.35	150.15
5439	NYSE	NPO	Tue, Jan 2, 2024	155.28	156.67	153.97	155.77
5438	NYSE	NPO	Fri, Dec 29, 2023	159.05	159.05	156.71	156.74
5437	NYSE	NPO	Thu, Dec 28, 2023	160.38	160.38	156.78	158.91
5436	NYSE	NPO	Wed, Dec 27, 2023	159.50	161.66	158.41	160.12
5435	NYSE	NPO	Tue, Dec 26, 2023	155.16	159.22	155.16	158.87
5434	NYSE	NPO	Fri, Dec 22, 2023	154.96	156.65	154.31	155.30
5433	NYSE	NPO	Thu, Dec 21, 2023	153.10	154.63	151.79	153.73
5432	NYSE	NPO	Wed, Dec 20, 2023	152.94	157.19	151.70	152.09
5431	NYSE	NPO	Tue, Dec 19, 2023	151.07	152.95	150.55	152.12
5430	NYSE	NPO	Mon, Dec 18, 2023	150.29	151.88	149.30	151.01
5429	NYSE	NPO	Fri, Dec 15, 2023	147.93	150.90	146.26	150.50
5428	NYSE	NPO	Thu, Dec 14, 2023	142.07	146.69	142.07	146.69
5427	NYSE	NPO	Wed, Dec 13, 2023	135.46	141.43	135.46	140.49
5426	NYSE	NPO	Tue, Dec 12, 2023	138.22	138.22	135.88	135.91
5425	NYSE	NPO	Mon, Dec 11, 2023	134.40	137.79	134.40	137.50
5424	NYSE	NPO	Fri, Dec 8, 2023	134.34	136.16	134.04	135.16
5423	NYSE	NPO	Thu, Dec 7, 2023	130.48	134.87	130.20	134.77
5422	NYSE	NPO	Wed, Dec 6, 2023	133.09	135.25	130.32	130.55
5421	NYSE	NPO	Tue, Dec 5, 2023	133.44	133.48	131.20	132.00
5420	NYSE	NPO	Mon, Dec 4, 2023	131.99	133.70	131.01	133.16
5419	NYSE	NPO	Fri, Dec 1, 2023	128.34	131.86	127.41	131.59
5418	NYSE	NPO	Thu, Nov 30, 2023	128.86	129.32	127.40	128.43
5417	NYSE	NPO	Wed, Nov 29, 2023	129.05	129.84	127.20	128.51
5416	NYSE	NPO	Tue, Nov 28, 2023	128.25	128.25	126.71	127.75
5415	NYSE	NPO	Mon, Nov 27, 2023	127.38	130.08	126.71	128.46
5414	NYSE	NPO	Fri, Nov 24, 2023	128.31	130.05	128.00	128.45
5413	NYSE	NPO	Wed, Nov 22, 2023	129.61	130.04	127.35	128.55
5412	NYSE	NPO	Tue, Nov 21, 2023	125.82	128.83	124.06	127.49
5411	NYSE	NPO	Mon, Nov 20, 2023	124.77	126.40	123.56	126.38
5410	NYSE	NPO	Fri, Nov 17, 2023	125.36	125.97	124.04	125.30
5409	NYSE	NPO	Thu, Nov 16, 2023	127.14	128.54	123.62	124.08
5408	NYSE	NPO	Wed, Nov 15, 2023	129.00	129.95	126.63	126.79
5407	NYSE	NPO	Tue, Nov 14, 2023	127.48	129.89	126.91	129.28
5406	NYSE	NPO	Mon, Nov 13, 2023	119.85	124.38	119.66	123.73
5405	NYSE	NPO	Fri, Nov 10, 2023	121.57	121.57	119.54	120.15
5404	NYSE	NPO	Thu, Nov 9, 2023	118.35	120.46	116.43	120.09
5403	NYSE	NPO	Wed, Nov 8, 2023	118.39	118.57	117.01	117.20
5402	NYSE	NPO	Tue, Nov 7, 2023	120.36	120.36	117.11	118.11
5401	NYSE	NPO	Mon, Nov 6, 2023	117.94	120.73	117.14	120.36
5400	NYSE	NPO	Fri, Nov 3, 2023	119.05	120.05	117.91	118.66
5399	NYSE	NPO	Thu, Nov 2, 2023	118.20	118.20	115.00	116.11
5398	NYSE	NPO	Wed, Nov 1, 2023	111.06	117.05	110.02	116.60
5397	NYSE	NPO	Tue, Oct 31, 2023	110.00	113.00	106.08	111.06
5396	NYSE	NPO	Mon, Oct 30, 2023	116.18	116.18	113.40	115.04
5395	NYSE	NPO	Fri, Oct 27, 2023	116.41	117.54	114.20	114.40
5394	NYSE	NPO	Thu, Oct 26, 2023	118.02	118.30	115.87	116.94
5393	NYSE	NPO	Wed, Oct 25, 2023	116.66	117.67	116.00	116.67
5392	NYSE	NPO	Tue, Oct 24, 2023	118.20	119.01	117.59	117.95
5391	NYSE	NPO	Mon, Oct 23, 2023	116.00	119.30	115.40	117.03
5390	NYSE	NPO	Fri, Oct 20, 2023	118.53	118.53	115.76	116.55
5389	NYSE	NPO	Thu, Oct 19, 2023	120.78	121.72	118.37	118.54
5388	NYSE	NPO	Wed, Oct 18, 2023	125.87	125.87	120.65	121.09
5387	NYSE	NPO	Tue, Oct 17, 2023	124.71	128.91	124.47	126.43
5386	NYSE	NPO	Mon, Oct 16, 2023	123.46	125.54	123.46	125.16
5385	NYSE	NPO	Fri, Oct 13, 2023	124.90	125.00	121.79	122.61
5384	NYSE	NPO	Thu, Oct 12, 2023	124.14	125.16	122.11	124.50
5383	NYSE	NPO	Wed, Oct 11, 2023	123.48	124.37	123.07	124.36
5382	NYSE	NPO	Tue, Oct 10, 2023	124.05	125.10	123.12	123.12
5381	NYSE	NPO	Mon, Oct 9, 2023	121.11	124.58	121.11	123.73
5380	NYSE	NPO	Fri, Oct 6, 2023	121.55	124.51	121.08	122.44
5379	NYSE	NPO	Thu, Oct 5, 2023	121.86	122.95	120.51	121.58
5378	NYSE	NPO	Wed, Oct 4, 2023	119.02	121.87	117.89	121.57
5377	NYSE	NPO	Tue, Oct 3, 2023	121.77	121.77	119.24	119.29
5376	NYSE	NPO	Mon, Oct 2, 2023	120.17	122.99	119.95	121.86
5375	NYSE	NPO	Fri, Sep 29, 2023	123.46	123.47	121.10	121.19
5374	NYSE	NPO	Thu, Sep 28, 2023	123.54	125.22	122.19	123.46
5373	NYSE	NPO	Wed, Sep 27, 2023	120.88	124.28	120.59	123.30
5372	NYSE	NPO	Tue, Sep 26, 2023	120.02	121.23	119.70	120.23
5371	NYSE	NPO	Mon, Sep 25, 2023	120.58	122.03	119.84	120.66
5370	NYSE	NPO	Fri, Sep 22, 2023	122.28	122.63	120.08	120.62
5369	NYSE	NPO	Thu, Sep 21, 2023	120.07	122.67	119.65	121.87
5368	NYSE	NPO	Wed, Sep 20, 2023	126.85	127.36	121.05	121.05
5367	NYSE	NPO	Tue, Sep 19, 2023	124.66	126.36	123.94	125.83
5366	NYSE	NPO	Mon, Sep 18, 2023	127.12	128.29	124.30	124.40
5365	NYSE	NPO	Fri, Sep 15, 2023	126.23	126.88	124.09	126.15
5364	NYSE	NPO	Thu, Sep 14, 2023	125.21	126.65	124.26	126.55
5363	NYSE	NPO	Wed, Sep 13, 2023	126.05	126.23	123.19	123.90
5362	NYSE	NPO	Tue, Sep 12, 2023	125.92	128.00	125.32	125.51
5361	NYSE	NPO	Mon, Sep 11, 2023	125.55	127.53	125.25	126.39
5360	NYSE	NPO	Fri, Sep 8, 2023	126.31	126.31	123.81	124.51
5359	NYSE	NPO	Thu, Sep 7, 2023	129.03	129.03	124.77	124.99
5358	NYSE	NPO	Wed, Sep 6, 2023	129.61	132.05	127.83	128.67
5357	NYSE	NPO	Tue, Sep 5, 2023	135.76	136.25	128.81	129.13
5356	NYSE	NPO	Fri, Sep 1, 2023	137.47	138.16	137.22	137.59
5355	NYSE	NPO	Thu, Aug 31, 2023	136.10	137.05	135.85	136.39
5354	NYSE	NPO	Wed, Aug 30, 2023	133.89	137.43	133.89	136.36
5353	NYSE	NPO	Tue, Aug 29, 2023	132.70	134.30	132.38	134.16
5352	NYSE	NPO	Mon, Aug 28, 2023	132.21	133.51	132.21	132.72
5351	NYSE	NPO	Fri, Aug 25, 2023	130.67	131.84	129.39	131.70
5350	NYSE	NPO	Thu, Aug 24, 2023	128.53	130.88	128.07	130.08
5349	NYSE	NPO	Wed, Aug 23, 2023	128.07	129.77	128.07	129.42
5348	NYSE	NPO	Tue, Aug 22, 2023	128.18	130.86	127.56	127.59
5347	NYSE	NPO	Mon, Aug 21, 2023	125.26	127.40	125.26	127.10
5346	NYSE	NPO	Fri, Aug 18, 2023	126.83	128.22	125.77	126.06
5345	NYSE	NPO	Thu, Aug 17, 2023	130.57	131.25	128.00	128.25
5344	NYSE	NPO	Wed, Aug 16, 2023	131.00	132.30	130.28	130.55
5343	NYSE	NPO	Tue, Aug 15, 2023	130.96	131.26	129.84	130.92
5342	NYSE	NPO	Mon, Aug 14, 2023	133.47	133.47	130.27	131.73
5341	NYSE	NPO	Fri, Aug 11, 2023	133.00	135.87	132.43	134.13
5340	NYSE	NPO	Thu, Aug 10, 2023	131.47	134.89	130.84	133.98
5339	NYSE	NPO	Wed, Aug 9, 2023	127.17	134.18	127.17	131.80
5338	NYSE	NPO	Tue, Aug 8, 2023	130.54	131.04	124.19	126.01
5337	NYSE	NPO	Mon, Aug 7, 2023	136.78	139.12	136.30	137.97
5336	NYSE	NPO	Fri, Aug 4, 2023	138.07	138.60	136.17	136.85
5335	NYSE	NPO	Thu, Aug 3, 2023	138.08	138.87	136.00	138.05
5334	NYSE	NPO	Wed, Aug 2, 2023	139.43	141.23	138.84	138.97
5333	NYSE	NPO	Tue, Aug 1, 2023	138.62	140.45	138.46	140.36
5332	NYSE	NPO	Mon, Jul 31, 2023	137.30	139.19	137.30	138.78
5331	NYSE	NPO	Fri, Jul 28, 2023	137.00	138.79	135.95	136.53
5330	NYSE	NPO	Thu, Jul 27, 2023	137.08	137.37	135.96	136.36
5329	NYSE	NPO	Wed, Jul 26, 2023	137.05	138.47	135.28	136.36
5328	NYSE	NPO	Tue, Jul 25, 2023	136.34	139.01	136.34	137.56
5327	NYSE	NPO	Mon, Jul 24, 2023	137.15	138.81	136.71	137.10
5326	NYSE	NPO	Fri, Jul 21, 2023	142.47	142.92	137.12	137.15
5325	NYSE	NPO	Thu, Jul 20, 2023	143.10	143.10	141.45	141.75
5324	NYSE	NPO	Wed, Jul 19, 2023	143.01	143.03	140.33	142.36
5323	NYSE	NPO	Tue, Jul 18, 2023	141.00	144.86	141.00	143.35
5322	NYSE	NPO	Mon, Jul 17, 2023	138.59	142.56	137.89	140.96
5321	NYSE	NPO	Fri, Jul 14, 2023	138.34	139.49	135.93	139.02
5320	NYSE	NPO	Thu, Jul 13, 2023	137.26	139.09	136.40	138.99
5319	NYSE	NPO	Wed, Jul 12, 2023	136.73	138.44	135.38	137.38
5318	NYSE	NPO	Tue, Jul 11, 2023	135.00	136.57	134.36	134.99
5317	NYSE	NPO	Mon, Jul 10, 2023	131.62	134.77	131.62	134.55
5316	NYSE	NPO	Fri, Jul 7, 2023	132.99	134.41	132.34	132.52
5315	NYSE	NPO	Thu, Jul 6, 2023	132.53	133.71	130.20	132.79
5314	NYSE	NPO	Wed, Jul 5, 2023	134.41	135.11	131.59	133.62
5313	NYSE	NPO	Mon, Jul 3, 2023	132.27	135.16	132.01	134.11
5312	NYSE	NPO	Fri, Jun 30, 2023	134.06	134.80	133.48	133.53
5311	NYSE	NPO	Thu, Jun 29, 2023	129.67	134.02	129.65	133.56
5310	NYSE	NPO	Wed, Jun 28, 2023	128.09	129.75	127.70	129.54
5309	NYSE	NPO	Tue, Jun 27, 2023	128.16	128.84	127.32	127.71
5308	NYSE	NPO	Mon, Jun 26, 2023	125.39	129.08	125.39	127.95
5307	NYSE	NPO	Fri, Jun 23, 2023	124.41	126.40	124.41	125.81
5306	NYSE	NPO	Thu, Jun 22, 2023	127.27	128.94	125.55	126.65
5305	NYSE	NPO	Wed, Jun 21, 2023	124.75	127.40	124.75	126.62
5304	NYSE	NPO	Tue, Jun 20, 2023	127.64	127.84	124.91	126.18
5303	NYSE	NPO	Fri, Jun 16, 2023	127.73	128.74	125.14	128.29
5302	NYSE	NPO	Thu, Jun 15, 2023	124.63	126.68	123.73	126.62
5301	NYSE	NPO	Wed, Jun 14, 2023	124.20	126.58	123.97	125.72
5300	NYSE	NPO	Tue, Jun 13, 2023	119.59	125.17	119.59	124.54
5299	NYSE	NPO	Mon, Jun 12, 2023	118.92	121.26	117.34	119.77
5298	NYSE	NPO	Fri, Jun 9, 2023	118.90	119.05	116.44	118.93
5297	NYSE	NPO	Thu, Jun 8, 2023	117.59	119.39	117.14	119.25
5296	NYSE	NPO	Wed, Jun 7, 2023	113.48	118.57	113.25	118.14
5295	NYSE	NPO	Tue, Jun 6, 2023	106.93	113.17	106.93	112.57
5294	NYSE	NPO	Mon, Jun 5, 2023	107.71	107.44	104.48	108.75
5293	NYSE	NPO	Fri, Jun 2, 2023	103.52	108.80	103.52	108.75
5292	NYSE	NPO	Thu, Jun 1, 2023	101.40	102.16	100.76	101.96
5291	NYSE	NPO	Wed, May 31, 2023	103.10	103.41	100.24	101.08
5290	NYSE	NPO	Tue, May 30, 2023	104.76	104.82	103.40	103.50
5289	NYSE	NPO	Fri, May 26, 2023	102.59	105.41	102.32	104.44
5288	NYSE	NPO	Thu, May 25, 2023	99.20	103.04	99.20	102.92
5287	NYSE	NPO	Wed, May 24, 2023	99.74	100.26	98.04	99.65
5286	NYSE	NPO	Tue, May 23, 2023	99.49	102.40	98.21	100.46
5285	NYSE	NPO	Mon, May 22, 2023	100.11	100.11	98.70	99.93
5284	NYSE	NPO	Fri, May 19, 2023	101.00	101.40	99.07	99.68
5283	NYSE	NPO	Thu, May 18, 2023	97.27	99.64	97.27	99.42
5282	NYSE	NPO	Wed, May 17, 2023	95.02	97.70	94.77	97.47
5281	NYSE	NPO	Tue, May 16, 2023	93.75	94.30	93.59	93.91
5280	NYSE	NPO	Mon, May 15, 2023	94.79	95.45	94.06	94.80
5279	NYSE	NPO	Fri, May 12, 2023	94.46	95.61	93.23	94.22
5278	NYSE	NPO	Thu, May 11, 2023	94.20	94.68	93.56	94.20
5277	NYSE	NPO	Wed, May 10, 2023	96.53	96.54	93.26	95.06
5276	NYSE	NPO	Tue, May 9, 2023	94.99	96.45	94.97	95.41
5275	NYSE	NPO	Mon, May 8, 2023	98.92	98.99	95.39	95.57
5274	NYSE	NPO	Fri, May 5, 2023	98.89	99.61	96.94	98.88
5273	NYSE	NPO	Thu, May 4, 2023	99.77	99.85	96.09	97.08
5272	NYSE	NPO	Wed, May 3, 2023	99.23	103.39	98.70	100.66
5271	NYSE	NPO	Tue, May 2, 2023	94.49	99.65	94.37	99.00
5270	NYSE	NPO	Mon, May 1, 2023	93.75	95.66	93.58	93.74
5269	NYSE	NPO	Fri, Apr 28, 2023	94.92	96.73	94.08	94.27
5268	NYSE	NPO	Thu, Apr 27, 2023	92.88	95.41	92.88	95.40
5267	NYSE	NPO	Wed, Apr 26, 2023	94.36	95.02	92.04	92.30
5266	NYSE	NPO	Tue, Apr 25, 2023	96.60	97.79	95.28	95.52
5265	NYSE	NPO	Mon, Apr 24, 2023	97.65	98.37	96.70	97.61
5264	NYSE	NPO	Fri, Apr 21, 2023	98.18	98.46	96.03	97.73
5263	NYSE	NPO	Thu, Apr 20, 2023	97.42	98.75	96.75	97.50
5262	NYSE	NPO	Wed, Apr 19, 2023	98.21	98.55	97.12	97.70
5261	NYSE	NPO	Tue, Apr 18, 2023	99.51	99.59	98.16	98.21
5260	NYSE	NPO	Mon, Apr 17, 2023	97.59	99.64	97.33	99.23
5259	NYSE	NPO	Fri, Apr 14, 2023	97.58	99.35	96.88	97.64
5258	NYSE	NPO	Thu, Apr 13, 2023	99.24	99.24	97.41	97.83
5257	NYSE	NPO	Wed, Apr 12, 2023	99.20	99.50	97.72	98.59
5256	NYSE	NPO	Tue, Apr 11, 2023	98.77	100.45	98.54	98.57
5255	NYSE	NPO	Mon, Apr 10, 2023	96.21	98.89	96.21	98.20
5254	NYSE	NPO	Thu, Apr 6, 2023	97.69	99.35	96.06	96.23
5253	NYSE	NPO	Wed, Apr 5, 2023	98.95	99.23	97.50	97.69
5252	NYSE	NPO	Tue, Apr 4, 2023	103.08	103.08	98.61	99.63
5251	NYSE	NPO	Mon, Apr 3, 2023	104.02	104.68	101.50	103.17
5250	NYSE	NPO	Fri, Mar 31, 2023	102.54	104.05	102.36	103.89
5249	NYSE	NPO	Thu, Mar 30, 2023	102.27	102.50	101.52	102.11
5248	NYSE	NPO	Wed, Mar 29, 2023	101.46	102.15	100.58	101.52
5247	NYSE	NPO	Tue, Mar 28, 2023	98.81	102.07	98.81	100.70
5246	NYSE	NPO	Mon, Mar 27, 2023	98.35	100.18	98.35	99.41
5245	NYSE	NPO	Fri, Mar 24, 2023	96.02	97.70	95.30	97.49
5244	NYSE	NPO	Thu, Mar 23, 2023	96.77	98.00	95.65	97.28
5243	NYSE	NPO	Wed, Mar 22, 2023	99.08	100.12	96.41	96.43
5242	NYSE	NPO	Tue, Mar 21, 2023	98.31	99.72	97.91	99.00
5241	NYSE	NPO	Mon, Mar 20, 2023	96.89	98.80	96.28	96.30
5240	NYSE	NPO	Fri, Mar 17, 2023	96.58	96.67	94.94	95.67
5239	NYSE	NPO	Thu, Mar 16, 2023	94.35	97.71	93.84	97.52
5238	NYSE	NPO	Wed, Mar 15, 2023	93.05	96.03	92.22	95.94
5237	NYSE	NPO	Tue, Mar 14, 2023	95.59	96.18	93.78	95.64
5236	NYSE	NPO	Mon, Mar 13, 2023	94.24	94.32	91.74	92.61
5235	NYSE	NPO	Fri, Mar 10, 2023	98.68	98.68	95.54	95.98
5234	NYSE	NPO	Thu, Mar 9, 2023	100.84	100.87	98.38	99.09
5233	NYSE	NPO	Wed, Mar 8, 2023	102.56	103.19	100.16	101.01
5232	NYSE	NPO	Tue, Mar 7, 2023	105.90	105.90	101.93	102.01
5231	NYSE	NPO	Mon, Mar 6, 2023	111.10	111.10	104.25	105.57
5230	NYSE	NPO	Fri, Mar 3, 2023	111.35	111.50	109.16	111.41
5229	NYSE	NPO	Thu, Mar 2, 2023	108.86	110.85	108.86	110.73
5228	NYSE	NPO	Wed, Mar 1, 2023	107.23	110.54	106.77	110.10
5227	NYSE	NPO	Tue, Feb 28, 2023	111.71	113.53	107.36	107.50
5226	NYSE	NPO	Mon, Feb 27, 2023	110.91	112.26	109.92	111.82
5225	NYSE	NPO	Fri, Feb 24, 2023	108.24	110.24	108.24	110.06
5224	NYSE	NPO	Thu, Feb 23, 2023	110.74	110.97	107.75	109.87
5223	NYSE	NPO	Wed, Feb 22, 2023	109.20	111.57	107.00	110.44
5222	NYSE	NPO	Tue, Feb 21, 2023	117.73	117.73	105.72	108.05
5221	NYSE	NPO	Fri, Feb 17, 2023	118.08	120.43	116.25	119.61
5220	NYSE	NPO	Thu, Feb 16, 2023	115.25	117.23	114.78	116.87
5219	NYSE	NPO	Wed, Feb 15, 2023	115.36	116.66	114.11	116.49
5218	NYSE	NPO	Tue, Feb 14, 2023	115.46	116.62	113.18	116.15
5217	NYSE	NPO	Mon, Feb 13, 2023	114.46	116.62	114.46	115.97
5216	NYSE	NPO	Fri, Feb 10, 2023	114.01	114.59	112.49	113.86
5215	NYSE	NPO	Thu, Feb 9, 2023	116.83	117.72	114.11	114.82
5214	NYSE	NPO	Wed, Feb 8, 2023	117.98	119.05	115.17	115.52
5213	NYSE	NPO	Tue, Feb 7, 2023	117.55	119.69	116.93	119.29
5212	NYSE	NPO	Mon, Feb 6, 2023	119.08	119.20	117.22	118.48
5211	NYSE	NPO	Fri, Feb 3, 2023	119.81	121.17	119.81	120.24
5210	NYSE	NPO	Thu, Feb 2, 2023	119.90	121.38	118.93	120.37
5209	NYSE	NPO	Wed, Feb 1, 2023	121.15	121.20	118.46	119.53
5208	NYSE	NPO	Tue, Jan 31, 2023	118.50	121.33	118.22	121.07
5207	NYSE	NPO	Mon, Jan 30, 2023	114.33	118.44	113.76	118.10
5206	NYSE	NPO	Fri, Jan 27, 2023	115.51	117.52	115.15	115.25
5205	NYSE	NPO	Thu, Jan 26, 2023	115.85	116.23	113.49	115.77
5204	NYSE	NPO	Wed, Jan 25, 2023	116.24	116.25	114.98	115.20
5203	NYSE	NPO	Tue, Jan 24, 2023	115.61	117.59	115.23	117.22
5202	NYSE	NPO	Mon, Jan 23, 2023	113.34	116.08	113.00	115.30
5201	NYSE	NPO	Fri, Jan 20, 2023	112.39	113.77	111.19	113.73
5200	NYSE	NPO	Thu, Jan 19, 2023	114.33	114.33	111.23	111.41
5199	NYSE	NPO	Wed, Jan 18, 2023	117.06	118.37	115.48	115.54
5198	NYSE	NPO	Tue, Jan 17, 2023	116.96	117.91	116.47	117.15
5197	NYSE	NPO	Fri, Jan 13, 2023	117.85	118.49	117.09	117.60
5196	NYSE	NPO	Thu, Jan 12, 2023	116.62	118.45	116.02	118.45
5195	NYSE	NPO	Wed, Jan 11, 2023	115.29	116.44	114.58	116.25
5194	NYSE	NPO	Tue, Jan 10, 2023	114.05	115.65	113.18	115.11
5193	NYSE	NPO	Mon, Jan 9, 2023	112.16	113.40	111.74	113.14
5192	NYSE	NPO	Fri, Jan 6, 2023	110.35	112.72	109.70	111.72
5191	NYSE	NPO	Thu, Jan 5, 2023	109.91	110.40	108.76	108.76
5190	NYSE	NPO	Wed, Jan 4, 2023	109.50	110.36	108.87	110.20
5189	NYSE	NPO	Tue, Jan 3, 2023	108.85	109.55	107.30	108.65
5188	NYSE	NPO	Fri, Dec 30, 2022	110.64	110.86	108.51	108.69
5187	NYSE	NPO	Thu, Dec 29, 2022	110.59	111.40	109.83	110.97
5186	NYSE	NPO	Wed, Dec 28, 2022	111.84	112.09	109.02	109.25
5185	NYSE	NPO	Tue, Dec 27, 2022	110.95	112.34	110.23	111.31
5184	NYSE	NPO	Fri, Dec 23, 2022	111.63	112.30	110.57	110.95
5183	NYSE	NPO	Thu, Dec 22, 2022	112.00	112.14	107.85	111.49
5182	NYSE	NPO	Wed, Dec 21, 2022	111.40	113.33	110.61	113.01
5181	NYSE	NPO	Tue, Dec 20, 2022	106.24	111.02	105.96	110.47
5180	NYSE	NPO	Mon, Dec 19, 2022	106.03	107.54	104.90	105.71
5179	NYSE	NPO	Fri, Dec 16, 2022	104.26	106.14	102.14	105.68
5178	NYSE	NPO	Thu, Dec 15, 2022	107.02	107.02	104.80	106.15
5177	NYSE	NPO	Wed, Dec 14, 2022	110.30	111.29	107.31	107.94
5176	NYSE	NPO	Tue, Dec 13, 2022	113.99	113.99	110.92	111.47
5175	NYSE	NPO	Mon, Dec 12, 2022	110.49	111.75	109.30	111.18
5174	NYSE	NPO	Fri, Dec 9, 2022	111.98	112.46	109.64	109.79
5173	NYSE	NPO	Thu, Dec 8, 2022	113.33	114.64	111.58	112.09
5172	NYSE	NPO	Wed, Dec 7, 2022	114.89	115.69	112.23	112.35
5171	NYSE	NPO	Tue, Dec 6, 2022	115.94	115.94	114.33	115.24
5170	NYSE	NPO	Mon, Dec 5, 2022	118.50	118.50	114.67	115.85
5169	NYSE	NPO	Fri, Dec 2, 2022	117.76	120.23	117.39	119.83
5168	NYSE	NPO	Thu, Dec 1, 2022	119.09	120.10	117.34	118.83
5167	NYSE	NPO	Wed, Nov 30, 2022	115.07	118.89	112.89	118.80
5166	NYSE	NPO	Tue, Nov 29, 2022	115.53	116.00	115.07	115.07
5165	NYSE	NPO	Mon, Nov 28, 2022	118.18	119.00	116.18	115.94
5164	NYSE	NPO	Fri, Nov 25, 2022	119.39	120.01	118.68	119.55
5163	NYSE	NPO	Wed, Nov 23, 2022	118.27	120.31	118.18	118.55
5162	NYSE	NPO	Tue, Nov 22, 2022	119.00	119.47	117.83	118.60
5161	NYSE	NPO	Mon, Nov 21, 2022	117.85	118.94	117.76	118.29
5160	NYSE	NPO	Fri, Nov 18, 2022	122.97	123.00	118.49	118.49
5159	NYSE	NPO	Thu, Nov 17, 2022	119.85	120.81	117.88	120.50
5158	NYSE	NPO	Wed, Nov 16, 2022	122.57	123.10	120.32	121.11
5157	NYSE	NPO	Tue, Nov 15, 2022	123.20	127.67	121.14	123.33
5156	NYSE	NPO	Mon, Nov 14, 2022	120.02	123.20	120.02	121.73
5155	NYSE	NPO	Fri, Nov 11, 2022	122.32	124.00	120.87	121.28
5154	NYSE	NPO	Thu, Nov 10, 2022	120.67	124.10	120.00	122.90
5153	NYSE	NPO	Wed, Nov 9, 2022	119.26	120.03	116.66	117.34
5152	NYSE	NPO	Tue, Nov 8, 2022	121.99	122.35	118.68	120.12
5151	NYSE	NPO	Mon, Nov 7, 2022	120.51	121.99	119.92	121.02
5150	NYSE	NPO	Fri, Nov 4, 2022	120.00	121.83	117.06	120.88
5149	NYSE	NPO	Thu, Nov 3, 2022	110.92	118.64	109.51	118.44
5148	NYSE	NPO	Wed, Nov 2, 2022	111.98	114.36	109.74	110.77
5147	NYSE	NPO	Tue, Nov 1, 2022	109.77	112.50	107.40	112.31
5146	NYSE	NPO	Mon, Oct 31, 2022	105.96	107.90	105.24	106.50
5145	NYSE	NPO	Fri, Oct 28, 2022	104.69	108.22	104.19	107.36
5144	NYSE	NPO	Thu, Oct 27, 2022	102.10	104.13	101.17	103.48
5143	NYSE	NPO	Wed, Oct 26, 2022	99.14	101.02	97.05	100.53
5142	NYSE	NPO	Tue, Oct 25, 2022	93.60	98.49	93.60	98.00
5141	NYSE	NPO	Mon, Oct 24, 2022	99.28	99.28	94.06	94.76
5140	NYSE	NPO	Fri, Oct 21, 2022	95.83	99.06	95.21	98.41
5139	NYSE	NPO	Thu, Oct 20, 2022	95.86	96.60	93.76	94.85
5138	NYSE	NPO	Wed, Oct 19, 2022	94.55	97.84	94.55	96.45
5137	NYSE	NPO	Tue, Oct 18, 2022	93.81	95.72	93.60	95.17
5136	NYSE	NPO	Mon, Oct 17, 2022	90.14	92.06	90.14	91.69
5135	NYSE	NPO	Fri, Oct 14, 2022	91.38	91.71	88.21	88.55
5134	NYSE	NPO	Thu, Oct 13, 2022	86.24	91.13	85.71	90.79
5133	NYSE	NPO	Wed, Oct 12, 2022	89.59	89.59	87.27	87.27
5132	NYSE	NPO	Tue, Oct 11, 2022	88.02	90.81	87.93	89.26
5131	NYSE	NPO	Mon, Oct 10, 2022	88.19	89.55	87.56	88.81
5130	NYSE	NPO	Fri, Oct 7, 2022	90.62	90.62	87.29	87.70
5129	NYSE	NPO	Thu, Oct 6, 2022	90.70	92.25	90.39	91.09
5128	NYSE	NPO	Wed, Oct 5, 2022	89.62	91.54	89.62	90.93
5127	NYSE	NPO	Tue, Oct 4, 2022	88.88	91.09	88.88	91.03
5126	NYSE	NPO	Mon, Oct 3, 2022	86.18	88.52	86.18	87.27
5125	NYSE	NPO	Fri, Sep 30, 2022	84.90	87.01	84.40	84.98
5124	NYSE	NPO	Thu, Sep 29, 2022	85.51	85.51	83.69	84.98
5123	NYSE	NPO	Wed, Sep 28, 2022	84.68	87.39	84.26	86.58
5122	NYSE	NPO	Tue, Sep 27, 2022	86.98	87.39	84.58	85.37
5121	NYSE	NPO	Mon, Sep 26, 2022	86.05	87.47	85.67	86.01
5120	NYSE	NPO	Fri, Sep 23, 2022	87.40	87.40	85.25	86.46
5119	NYSE	NPO	Thu, Sep 22, 2022	90.47	90.47	88.06	88.34
5118	NYSE	NPO	Wed, Sep 21, 2022	92.92	93.27	90.14	90.39
5117	NYSE	NPO	Tue, Sep 20, 2022	91.21	92.06	90.18	91.92
5116	NYSE	NPO	Mon, Sep 19, 2022	88.72	92.53	88.55	92.21
5115	NYSE	NPO	Fri, Sep 16, 2022	88.86	89.89	87.45	89.89
5114	NYSE	NPO	Thu, Sep 15, 2022	89.63	90.72	89.17	90.51
5113	NYSE	NPO	Wed, Sep 14, 2022	89.95	90.28	88.10	90.25
5112	NYSE	NPO	Tue, Sep 13, 2022	90.53	91.41	89.30	90.22
5111	NYSE	NPO	Mon, Sep 12, 2022	92.26	92.87	91.20	92.85
5110	NYSE	NPO	Fri, Sep 9, 2022	91.35	92.03	90.61	91.52
5109	NYSE	NPO	Thu, Sep 8, 2022	89.23	90.64	88.80	90.63
5108	NYSE	NPO	Wed, Sep 7, 2022	88.11	90.62	87.44	90.62
5107	NYSE	NPO	Tue, Sep 6, 2022	89.67	89.67	85.99	88.55
5106	NYSE	NPO	Fri, Sep 2, 2022	90.76	91.02	87.84	88.75
5105	NYSE	NPO	Thu, Sep 1, 2022	89.60	89.64	88.36	89.48
5104	NYSE	NPO	Wed, Aug 31, 2022	92.62	92.70	90.49	90.56
5103	NYSE	NPO	Tue, Aug 30, 2022	95.05	95.05	92.57	92.80
5102	NYSE	NPO	Mon, Aug 29, 2022	94.24	95.99	93.87	95.10
5101	NYSE	NPO	Fri, Aug 26, 2022	100.55	100.57	95.09	95.50
5100	NYSE	NPO	Thu, Aug 25, 2022	99.46	101.32	98.80	100.70
5099	NYSE	NPO	Wed, Aug 24, 2022	98.22	99.59	97.88	98.72
5098	NYSE	NPO	Tue, Aug 23, 2022	97.61	99.42	97.61	98.16
5097	NYSE	NPO	Mon, Aug 22, 2022	100.43	100.43	97.62	97.92
5096	NYSE	NPO	Fri, Aug 19, 2022	102.95	102.95	101.02	101.85
5095	NYSE	NPO	Thu, Aug 18, 2022	101.38	104.71	101.38	103.79
5094	NYSE	NPO	Wed, Aug 17, 2022	102.08	102.76	101.12	101.95
5093	NYSE	NPO	Tue, Aug 16, 2022	103.66	103.73	102.94	103.61
5092	NYSE	NPO	Mon, Aug 15, 2022	102.59	103.93	102.11	103.21
5091	NYSE	NPO	Fri, Aug 12, 2022	102.66	104.63	101.72	103.86
5090	NYSE	NPO	Thu, Aug 11, 2022	103.70	103.70	101.32	102.68
5089	NYSE	NPO	Wed, Aug 10, 2022	99.81	101.18	96.91	101.05
5088	NYSE	NPO	Tue, Aug 9, 2022	97.35	98.69	96.96	98.66
5087	NYSE	NPO	Mon, Aug 8, 2022	98.47	99.37	97.34	98.20
5086	NYSE	NPO	Fri, Aug 5, 2022	95.86	98.82	95.86	98.64
5085	NYSE	NPO	Thu, Aug 4, 2022	97.29	97.42	95.47	97.30
5084	NYSE	NPO	Wed, Aug 3, 2022	97.10	98.88	95.95	97.45
5083	NYSE	NPO	Tue, Aug 2, 2022	94.85	97.51	93.35	95.76
5082	NYSE	NPO	Mon, Aug 1, 2022	92.78	94.00	91.41	92.83
5081	NYSE	NPO	Fri, Jul 29, 2022	91.47	93.61	91.47	93.48
5080	NYSE	NPO	Thu, Jul 28, 2022	91.53	91.79	90.25	91.67
5079	NYSE	NPO	Wed, Jul 27, 2022	89.15	91.62	89.02	90.98
5078	NYSE	NPO	Tue, Jul 26, 2022	88.20	89.40	88.19	88.29
5077	NYSE	NPO	Mon, Jul 25, 2022	87.38	88.45	87.38	88.32
5076	NYSE	NPO	Fri, Jul 22, 2022	88.24	89.15	86.52	87.51
5075	NYSE	NPO	Thu, Jul 21, 2022	86.30	87.91	85.62	87.91
5074	NYSE	NPO	Wed, Jul 20, 2022	86.18	87.93	85.79	87.56
5073	NYSE	NPO	Tue, Jul 19, 2022	83.18	86.48	83.18	85.98
5072	NYSE	NPO	Mon, Jul 18, 2022	82.61	83.25	81.53	81.94
5071	NYSE	NPO	Fri, Jul 15, 2022	80.62	81.72	80.24	81.50
5070	NYSE	NPO	Thu, Jul 14, 2022	78.22	79.67	77.76	79.62
5069	NYSE	NPO	Wed, Jul 13, 2022	78.31	79.97	77.69	79.75
5068	NYSE	NPO	Tue, Jul 12, 2022	78.12	80.39	78.12	79.11
5067	NYSE	NPO	Mon, Jul 11, 2022	79.25	79.77	78.60	79.21
5066	NYSE	NPO	Fri, Jul 8, 2022	80.09	80.48	77.73	79.53
5065	NYSE	NPO	Thu, Jul 7, 2022	77.96	80.66	77.96	79.78
5064	NYSE	NPO	Wed, Jul 6, 2022	77.89	78.17	76.14	77.03
5063	NYSE	NPO	Tue, Jul 5, 2022	79.99	80.97	77.41	78.64
5062	NYSE	NPO	Fri, Jul 1, 2022	81.45	82.98	80.23	81.58
5061	NYSE	NPO	Thu, Jun 30, 2022	80.91	82.21	80.33	81.93
5060	NYSE	NPO	Wed, Jun 29, 2022	83.66	83.66	81.27	82.15
5059	NYSE	NPO	Tue, Jun 28, 2022	85.18	86.72	83.23	83.24
5058	NYSE	NPO	Mon, Jun 27, 2022	83.29	84.87	83.03	84.37
5057	NYSE	NPO	Fri, Jun 24, 2022	80.83	84.40	80.83	82.95
5056	NYSE	NPO	Thu, Jun 23, 2022	82.55	83.90	79.90	80.10
5055	NYSE	NPO	Wed, Jun 22, 2022	82.22	84.06	81.12	82.06
5054	NYSE	NPO	Tue, Jun 21, 2022	85.08	85.08	82.90	83.15
5053	NYSE	NPO	Fri, Jun 17, 2022	83.57	84.69	82.35	83.30
5052	NYSE	NPO	Thu, Jun 16, 2022	86.24	86.24	82.41	82.49
5051	NYSE	NPO	Wed, Jun 15, 2022	88.55	88.65	86.62	87.50
5050	NYSE	NPO	Tue, Jun 14, 2022	87.44	88.05	86.08	87.82
5049	NYSE	NPO	Mon, Jun 13, 2022	89.90	89.90	87.12	87.43
5048	NYSE	NPO	Fri, Jun 10, 2022	93.72	94.50	91.52	92.33
5047	NYSE	NPO	Thu, Jun 9, 2022	95.94	96.74	95.28	95.75
5046	NYSE	NPO	Wed, Jun 8, 2022	98.10	98.83	95.74	96.34
5045	NYSE	NPO	Tue, Jun 7, 2022	98.40	99.95	97.90	99.00
5044	NYSE	NPO	Mon, Jun 6, 2022	99.13	99.47	98.01	99.25
5043	NYSE	NPO	Fri, Jun 3, 2022	98.12	98.74	97.31	98.07
5042	NYSE	NPO	Thu, Jun 2, 2022	98.36	99.03	96.97	98.95
5041	NYSE	NPO	Wed, Jun 1, 2022	96.45	97.85	94.37	97.25
5040	NYSE	NPO	Tue, May 31, 2022	96.86	96.91	94.43	95.76
5039	NYSE	NPO	Fri, May 27, 2022	97.90	99.26	97.69	98.13
5038	NYSE	NPO	Thu, May 26, 2022	95.90	97.82	95.90	97.25
5037	NYSE	NPO	Wed, May 25, 2022	93.24	95.82	93.14	94.41
5036	NYSE	NPO	Tue, May 24, 2022	93.21	94.27	90.93	94.18
5035	NYSE	NPO	Mon, May 23, 2022	92.75	95.25	92.06	94.00
5034	NYSE	NPO	Fri, May 20, 2022	95.95	95.95	90.17	91.91
5033	NYSE	NPO	Thu, May 19, 2022	97.32	97.32	94.35	95.46
5032	NYSE	NPO	Wed, May 18, 2022	100.81	102.68	97.92	98.12
5031	NYSE	NPO	Tue, May 17, 2022	97.98	101.57	97.98	101.16
5030	NYSE	NPO	Mon, May 16, 2022	94.98	97.03	94.26	97.03
5029	NYSE	NPO	Fri, May 13, 2022	93.44	96.15	93.06	96.10
5028	NYSE	NPO	Thu, May 12, 2022	91.02	93.14	90.55	92.93
5027	NYSE	NPO	Wed, May 11, 2022	91.91	94.50	90.20	90.81
5026	NYSE	NPO	Tue, May 10, 2022	93.33	93.33	89.46	91.47
5025	NYSE	NPO	Mon, May 9, 2022	90.90	93.96	90.87	92.41
5024	NYSE	NPO	Fri, May 6, 2022	92.93	93.72	90.30	91.64
5023	NYSE	NPO	Thu, May 5, 2022	94.66	95.51	91.78	93.50
5022	NYSE	NPO	Wed, May 4, 2022	91.44	96.76	91.44	96.02
5021	NYSE	NPO	Tue, May 3, 2022	89.78	92.03	89.78	91.48
5020	NYSE	NPO	Mon, May 2, 2022	95.50	95.51	88.48	90.58
5019	NYSE	NPO	Fri, Apr 29, 2022	94.97	96.43	92.92	93.21
5018	NYSE	NPO	Thu, Apr 28, 2022	94.72	95.73	92.71	95.30
5017	NYSE	NPO	Wed, Apr 27, 2022	93.85	95.83	92.93	94.10
5016	NYSE	NPO	Tue, Apr 26, 2022	95.98	96.50	93.13	93.85
5015	NYSE	NPO	Mon, Apr 25, 2022	97.48	97.62	94.94	97.41
5014	NYSE	NPO	Fri, Apr 22, 2022	99.65	99.65	97.90	98.61
5013	NYSE	NPO	Thu, Apr 21, 2022	101.87	101.98	99.82	100.24
5012	NYSE	NPO	Wed, Apr 20, 2022	100.28	102.63	100.28	101.37
5011	NYSE	NPO	Tue, Apr 19, 2022	96.50	100.02	96.50	99.12
5010	NYSE	NPO	Mon, Apr 18, 2022	97.49	98.53	95.76	96.59
5009	NYSE	NPO	Thu, Apr 14, 2022	97.84	98.84	97.47	97.93
5008	NYSE	NPO	Wed, Apr 13, 2022	96.01	98.05	96.01	97.35
5007	NYSE	NPO	Tue, Apr 12, 2022	95.87	98.01	95.41	96.25
5006	NYSE	NPO	Mon, Apr 11, 2022	93.74	96.35	93.74	94.85
5005	NYSE	NPO	Fri, Apr 8, 2022	94.23	96.78	93.71	94.44
5004	NYSE	NPO	Thu, Apr 7, 2022	93.28	94.68	92.17	94.37
5003	NYSE	NPO	Wed, Apr 6, 2022	93.42	94.15	92.40	93.18
5002	NYSE	NPO	Tue, Apr 5, 2022	98.73	98.73	94.16	94.55
5001	NYSE	NPO	Mon, Apr 4, 2022	99.54	99.54	97.12	99.04
5000	NYSE	NPO	Fri, Apr 1, 2022	97.79	100.49	97.04	100.21
4999	NYSE	NPO	Thu, Mar 31, 2022	97.61	98.64	96.85	97.73
4998	NYSE	NPO	Wed, Mar 30, 2022	100.53	101.32	97.89	98.00
4997	NYSE	NPO	Tue, Mar 29, 2022	100.42	102.35	100.00	100.27
4996	NYSE	NPO	Mon, Mar 28, 2022	102.07	102.13	97.70	98.66
4995	NYSE	NPO	Fri, Mar 25, 2022	101.80	103.33	101.66	102.80
4994	NYSE	NPO	Thu, Mar 24, 2022	100.99	102.01	100.11	101.84
4993	NYSE	NPO	Wed, Mar 23, 2022	102.72	103.50	100.30	100.65
4992	NYSE	NPO	Tue, Mar 22, 2022	107.17	107.94	103.14	103.31
4991	NYSE	NPO	Mon, Mar 21, 2022	107.80	108.68	105.86	106.35
4990	NYSE	NPO	Fri, Mar 18, 2022	107.34	108.63	104.74	108.07
4989	NYSE	NPO	Thu, Mar 17, 2022	105.14	107.99	105.14	107.00
4988	NYSE	NPO	Wed, Mar 16, 2022	104.59	106.55	103.76	106.51
4987	NYSE	NPO	Tue, Mar 15, 2022	102.77	104.21	101.60	103.51
4986	NYSE	NPO	Mon, Mar 14, 2022	101.93	102.43	100.84	102.38
4985	NYSE	NPO	Fri, Mar 11, 2022	101.47	103.23	101.12	101.18
4984	NYSE	NPO	Thu, Mar 10, 2022	100.01	101.53	99.62	101.08
4983	NYSE	NPO	Wed, Mar 9, 2022	98.58	102.29	98.58	101.96
4982	NYSE	NPO	Tue, Mar 8, 2022	96.94	97.69	94.02	96.36
4981	NYSE	NPO	Mon, Mar 7, 2022	103.07	103.07	96.32	96.76
4980	NYSE	NPO	Fri, Mar 4, 2022	106.56	106.82	101.93	103.00
4979	NYSE	NPO	Thu, Mar 3, 2022	108.24	108.90	107.15	108.75
4978	NYSE	NPO	Wed, Mar 2, 2022	106.40	108.93	106.40	107.65
4977	NYSE	NPO	Tue, Mar 1, 2022	109.79	110.50	104.54	105.33
4976	NYSE	NPO	Mon, Feb 28, 2022	107.70	110.69	107.70	110.16
4975	NYSE	NPO	Fri, Feb 25, 2022	106.78	109.45	106.71	109.24
4974	NYSE	NPO	Thu, Feb 24, 2022	106.00	107.08	104.39	106.54
4973	NYSE	NPO	Wed, Feb 23, 2022	112.94	113.35	107.17	107.58
4972	NYSE	NPO	Tue, Feb 22, 2022	113.28	114.49	109.44	112.05
4971	NYSE	NPO	Fri, Feb 18, 2022	108.21	112.62	108.21	111.09
4970	NYSE	NPO	Thu, Feb 17, 2022	109.69	111.80	107.97	110.21
4969	NYSE	NPO	Wed, Feb 16, 2022	107.71	111.52	107.39	110.86
4968	NYSE	NPO	Tue, Feb 15, 2022	106.00	108.88	103.99	108.39
4967	NYSE	NPO	Mon, Feb 14, 2022	103.90	105.90	103.75	105.46
4966	NYSE	NPO	Fri, Feb 11, 2022	102.02	104.47	101.93	104.02
4965	NYSE	NPO	Thu, Feb 10, 2022	101.43	103.20	101.28	102.00
4964	NYSE	NPO	Wed, Feb 9, 2022	102.64	103.25	102.21	102.96
4963	NYSE	NPO	Tue, Feb 8, 2022	100.39	102.46	99.58	102.07
4962	NYSE	NPO	Mon, Feb 7, 2022	100.60	101.21	98.94	100.39
4961	NYSE	NPO	Fri, Feb 4, 2022	103.62	103.62	99.61	100.67
4960	NYSE	NPO	Thu, Feb 3, 2022	104.45	105.76	103.81	104.45
4959	NYSE	NPO	Wed, Feb 2, 2022	105.49	106.55	103.34	105.51
4958	NYSE	NPO	Tue, Feb 1, 2022	104.11	106.84	102.65	105.80
4957	NYSE	NPO	Mon, Jan 31, 2022	101.55	105.10	101.23	105.02
4956	NYSE	NPO	Fri, Jan 28, 2022	103.02	103.19	99.72	102.82
4955	NYSE	NPO	Thu, Jan 27, 2022	106.52	107.91	102.75	103.33
4954	NYSE	NPO	Wed, Jan 26, 2022	109.25	110.40	104.95	106.92
4953	NYSE	NPO	Tue, Jan 25, 2022	108.45	109.63	104.52	108.20
4952	NYSE	NPO	Mon, Jan 24, 2022	107.00	111.16	105.63	110.28
4951	NYSE	NPO	Fri, Jan 21, 2022	108.88	111.53	107.34	108.43
4950	NYSE	NPO	Thu, Jan 20, 2022	111.18	112.82	108.31	108.99
4949	NYSE	NPO	Wed, Jan 19, 2022	114.86	114.86	110.44	111.00
4948	NYSE	NPO	Tue, Jan 18, 2022	116.11	116.11	113.97	114.53
4947	NYSE	NPO	Fri, Jan 14, 2022	115.46	117.63	114.52	116.51
4946	NYSE	NPO	Thu, Jan 13, 2022	114.71	117.50	114.43	116.99
4945	NYSE	NPO	Wed, Jan 12, 2022	113.61	115.14	113.01	114.42
4944	NYSE	NPO	Tue, Jan 11, 2022	113.87	114.20	111.57	113.99
4943	NYSE	NPO	Mon, Jan 10, 2022	114.02	114.31	112.33	113.30
4942	NYSE	NPO	Fri, Jan 7, 2022	115.90	117.10	114.13	114.93
4941	NYSE	NPO	Thu, Jan 6, 2022	111.31	116.10	111.31	116.08
4940	NYSE	NPO	Wed, Jan 5, 2022	111.54	112.99	110.78	111.66
4939	NYSE	NPO	Tue, Jan 4, 2022	109.81	111.94	109.46	111.81
4938	NYSE	NPO	Mon, Jan 3, 2022	109.52	111.49	108.30	109.74
4937	NYSE	NPO	Fri, Dec 31, 2021	109.03	110.76	109.03	110.07
4936	NYSE	NPO	Thu, Dec 30, 2021	113.01	113.01	109.89	109.94
4935	NYSE	NPO	Wed, Dec 29, 2021	111.92	113.50	111.28	112.36
4934	NYSE	NPO	Tue, Dec 28, 2021	111.38	112.98	111.38	112.06
4933	NYSE	NPO	Mon, Dec 27, 2021	110.80	112.17	109.92	111.89
4932	NYSE	NPO	Thu, Dec 23, 2021	109.87	110.64	109.48	110.32
4931	NYSE	NPO	Wed, Dec 22, 2021	107.20	109.33	106.35	109.15
4930	NYSE	NPO	Tue, Dec 21, 2021	103.56	106.75	103.56	106.35
4929	NYSE	NPO	Mon, Dec 20, 2021	104.16	105.01	100.63	102.72
4928	NYSE	NPO	Fri, Dec 17, 2021	106.50	108.15	105.50	106.59
4927	NYSE	NPO	Thu, Dec 16, 2021	108.96	109.60	106.39	106.75
4926	NYSE	NPO	Wed, Dec 15, 2021	106.27	108.58	105.35	108.31
4925	NYSE	NPO	Tue, Dec 14, 2021	106.69	109.24	104.80	106.21
4924	NYSE	NPO	Mon, Dec 13, 2021	106.54	107.87	105.52	106.57
4923	NYSE	NPO	Fri, Dec 10, 2021	107.10	107.84	106.31	107.05
4922	NYSE	NPO	Thu, Dec 9, 2021	107.31	107.53	106.53	106.76
4921	NYSE	NPO	Wed, Dec 8, 2021	108.86	109.97	107.58	108.03
4920	NYSE	NPO	Tue, Dec 7, 2021	109.89	112.47	108.58	109.19
4919	NYSE	NPO	Mon, Dec 6, 2021	109.40	110.02	108.34	109.33
4918	NYSE	NPO	Fri, Dec 3, 2021	107.47	108.54	105.87	108.20
4917	NYSE	NPO	Thu, Dec 2, 2021	103.38	107.55	102.14	106.76
4916	NYSE	NPO	Wed, Dec 1, 2021	104.79	106.21	102.06	102.27
4915	NYSE	NPO	Tue, Nov 30, 2021	102.98	104.42	101.16	102.00
4914	NYSE	NPO	Mon, Nov 29, 2021	107.52	107.52	104.32	104.37
4913	NYSE	NPO	Fri, Nov 26, 2021	107.15	107.45	103.86	106.10
4912	NYSE	NPO	Wed, Nov 24, 2021	110.48	111.89	109.01	111.24
4911	NYSE	NPO	Tue, Nov 23, 2021	110.40	111.87	109.56	111.36
4910	NYSE	NPO	Mon, Nov 22, 2021	107.81	111.13	106.61	109.83
4909	NYSE	NPO	Fri, Nov 19, 2021	106.96	108.54	106.96	107.25
4908	NYSE	NPO	Thu, Nov 18, 2021	109.73	109.89	106.96	108.18
4907	NYSE	NPO	Wed, Nov 17, 2021	110.00	110.50	107.68	108.90
4906	NYSE	NPO	Tue, Nov 16, 2021	108.91	112.41	107.04	110.25
4905	NYSE	NPO	Mon, Nov 15, 2021	110.66	110.66	108.90	109.20
4904	NYSE	NPO	Fri, Nov 12, 2021	111.08	111.98	110.36	110.50
4903	NYSE	NPO	Thu, Nov 11, 2021	109.06	111.14	108.45	110.55
4902	NYSE	NPO	Wed, Nov 10, 2021	106.67	109.83	105.97	108.45
4901	NYSE	NPO	Tue, Nov 9, 2021	103.96	107.31	102.88	106.91
4900	NYSE	NPO	Mon, Nov 8, 2021	101.55	105.39	100.98	104.93
4899	NYSE	NPO	Fri, Nov 5, 2021	88.28	100.66	88.28	100.23
4898	NYSE	NPO	Thu, Nov 4, 2021	92.50	92.94	91.69	92.18
4897	NYSE	NPO	Wed, Nov 3, 2021	92.02	93.41	91.71	92.50
4896	NYSE	NPO	Tue, Nov 2, 2021	92.92	93.89	92.02	92.35
4895	NYSE	NPO	Mon, Nov 1, 2021	90.02	93.25	88.70	92.43
4894	NYSE	NPO	Fri, Oct 29, 2021	89.56	90.66	89.12	89.66
4893	NYSE	NPO	Thu, Oct 28, 2021	88.08	89.88	87.50	89.44
4892	NYSE	NPO	Wed, Oct 27, 2021	88.27	89.14	87.61	87.77
4891	NYSE	NPO	Tue, Oct 26, 2021	89.41	89.77	88.48	88.50
4890	NYSE	NPO	Mon, Oct 25, 2021	88.03	89.69	87.55	89.11
4889	NYSE	NPO	Fri, Oct 22, 2021	87.85	89.12	87.85	88.19
4888	NYSE	NPO	Thu, Oct 21, 2021	87.02	88.34	86.59	88.15
4887	NYSE	NPO	Wed, Oct 20, 2021	85.65	87.47	85.10	87.45
4886	NYSE	NPO	Tue, Oct 19, 2021	86.43	86.55	85.30	85.70
4885	NYSE	NPO	Mon, Oct 18, 2021	86.64	87.33	85.75	86.63
4884	NYSE	NPO	Fri, Oct 15, 2021	88.47	89.07	87.16	87.39
4883	NYSE	NPO	Thu, Oct 14, 2021	85.71	86.76	84.85	86.74
4882	NYSE	NPO	Wed, Oct 13, 2021	87.34	87.34	84.91	85.13
4881	NYSE	NPO	Tue, Oct 12, 2021	87.89	88.42	87.26	87.69
4880	NYSE	NPO	Mon, Oct 11, 2021	88.80	89.40	87.86	87.89
4879	NYSE	NPO	Fri, Oct 8, 2021	90.33	90.33	88.58	88.73
4878	NYSE	NPO	Thu, Oct 7, 2021	89.30	91.69	89.03	89.97
4877	NYSE	NPO	Wed, Oct 6, 2021	87.89	88.42	85.60	88.34
4876	NYSE	NPO	Tue, Oct 5, 2021	88.75	89.08	86.97	88.95
4875	NYSE	NPO	Mon, Oct 4, 2021	89.00	89.63	87.90	88.75
4874	NYSE	NPO	Fri, Oct 1, 2021	87.75	90.31	87.01	89.26
4873	NYSE	NPO	Thu, Sep 30, 2021	88.50	88.80	87.00	87.12
4872	NYSE	NPO	Wed, Sep 29, 2021	87.59	88.22	86.23	87.76
4871	NYSE	NPO	Tue, Sep 28, 2021	87.12	87.93	86.07	87.09
4870	NYSE	NPO	Mon, Sep 27, 2021	86.05	88.61	86.05	86.79
4869	NYSE	NPO	Fri, Sep 24, 2021	85.77	87.09	85.44	85.58
4868	NYSE	NPO	Thu, Sep 23, 2021	83.95	87.12	83.69	85.77
4867	NYSE	NPO	Wed, Sep 22, 2021	81.32	83.77	80.32	83.03
4866	NYSE	NPO	Tue, Sep 21, 2021	82.03	82.11	80.27	80.50
4865	NYSE	NPO	Mon, Sep 20, 2021	81.81	82.43	79.80	81.07
4864	NYSE	NPO	Fri, Sep 17, 2021	82.89	84.46	81.27	83.87
4863	NYSE	NPO	Thu, Sep 16, 2021	82.98	83.32	81.35	82.31
4862	NYSE	NPO	Wed, Sep 15, 2021	81.64	83.28	81.06	82.96
4861	NYSE	NPO	Tue, Sep 14, 2021	83.46	83.65	81.30	81.56
4860	NYSE	NPO	Mon, Sep 13, 2021	83.89	83.99	82.13	83.04
4859	NYSE	NPO	Fri, Sep 10, 2021	83.97	84.25	82.68	82.93
4858	NYSE	NPO	Thu, Sep 9, 2021	83.38	84.16	83.23	83.31
4857	NYSE	NPO	Wed, Sep 8, 2021	83.18	83.81	82.27	83.75
4856	NYSE	NPO	Tue, Sep 7, 2021	85.67	86.00	83.50	83.61
4855	NYSE	NPO	Fri, Sep 3, 2021	86.18	86.34	84.71	85.92
4854	NYSE	NPO	Thu, Sep 2, 2021	85.79	86.35	85.44	86.05
4853	NYSE	NPO	Wed, Sep 1, 2021	85.73	85.96	83.53	85.66
4852	NYSE	NPO	Tue, Aug 31, 2021	86.20	87.92	84.82	85.51
4851	NYSE	NPO	Mon, Aug 30, 2021	88.00	88.00	86.72	86.63
4850	NYSE	NPO	Fri, Aug 27, 2021	84.94	87.71	84.94	87.26
4849	NYSE	NPO	Thu, Aug 26, 2021	85.15	85.49	84.51	84.73
4848	NYSE	NPO	Wed, Aug 25, 2021	85.89	87.15	85.39	85.62
4847	NYSE	NPO	Tue, Aug 24, 2021	84.94	86.75	84.94	86.11
4846	NYSE	NPO	Mon, Aug 23, 2021	84.94	85.25	84.26	84.93
4845	NYSE	NPO	Fri, Aug 20, 2021	83.95	85.74	83.75	84.20
4844	NYSE	NPO	Thu, Aug 19, 2021	83.37	84.30	82.83	83.91
4843	NYSE	NPO	Wed, Aug 18, 2021	85.72	85.83	84.20	84.52
4842	NYSE	NPO	Tue, Aug 17, 2021	87.26	87.86	85.44	85.80
4841	NYSE	NPO	Mon, Aug 16, 2021	87.58	89.15	87.41	88.09
4840	NYSE	NPO	Fri, Aug 13, 2021	87.96	88.76	87.51	88.28
4839	NYSE	NPO	Thu, Aug 12, 2021	88.56	89.39	87.84	88.50
4838	NYSE	NPO	Wed, Aug 11, 2021	86.80	88.84	86.75	88.79
4837	NYSE	NPO	Tue, Aug 10, 2021	85.65	88.08	85.61	86.80
4836	NYSE	NPO	Mon, Aug 9, 2021	86.46	86.46	84.49	85.99
4835	NYSE	NPO	Fri, Aug 6, 2021	87.38	87.70	85.92	86.45
4834	NYSE	NPO	Thu, Aug 5, 2021	85.86	86.87	85.40	85.81
4833	NYSE	NPO	Wed, Aug 4, 2021	86.32	87.17	84.09	85.24
4832	NYSE	NPO	Tue, Aug 3, 2021	92.16	93.17	84.00	86.50
4831	NYSE	NPO	Mon, Aug 2, 2021	93.96	95.71	92.05	92.16
4830	NYSE	NPO	Fri, Jul 30, 2021	92.36	94.13	92.27	93.12
4829	NYSE	NPO	Thu, Jul 29, 2021	92.88	93.80	92.52	93.31
4828	NYSE	NPO	Wed, Jul 28, 2021	92.20	92.84	90.23	91.64
4827	NYSE	NPO	Tue, Jul 27, 2021	90.92	91.98	90.30	91.36
4826	NYSE	NPO	Mon, Jul 26, 2021	90.40	91.99	90.40	91.86
4825	NYSE	NPO	Fri, Jul 23, 2021	90.68	91.25	90.14	90.29
4824	NYSE	NPO	Thu, Jul 22, 2021	92.45	93.22	89.97	90.03
4823	NYSE	NPO	Wed, Jul 21, 2021	91.91	93.77	91.91	92.70
4822	NYSE	NPO	Tue, Jul 20, 2021	87.73	92.11	87.73	91.04
4821	NYSE	NPO	Mon, Jul 19, 2021	88.71	89.99	86.77	87.26
4820	NYSE	NPO	Fri, Jul 16, 2021	93.50	93.50	90.91	90.93
4819	NYSE	NPO	Thu, Jul 15, 2021	92.19	93.61	91.78	92.41
4818	NYSE	NPO	Wed, Jul 14, 2021	94.03	94.03	92.37	93.07
4817	NYSE	NPO	Tue, Jul 13, 2021	94.36	94.67	93.15	93.33
4816	NYSE	NPO	Mon, Jul 12, 2021	93.41	95.18	93.16	94.88
4815	NYSE	NPO	Fri, Jul 9, 2021	94.27	94.89	93.53	94.49
4814	NYSE	NPO	Thu, Jul 8, 2021	92.08	94.03	90.92	92.25
4813	NYSE	NPO	Wed, Jul 7, 2021	94.31	95.68	92.60	94.38
4812	NYSE	NPO	Tue, Jul 6, 2021	96.53	96.53	92.81	94.60
4811	NYSE	NPO	Fri, Jul 2, 2021	97.06	97.06	96.14	96.49
4810	NYSE	NPO	Thu, Jul 1, 2021	98.16	98.16	97.09	97.28
4809	NYSE	NPO	Wed, Jun 30, 2021	96.22	97.53	96.05	97.15
4808	NYSE	NPO	Tue, Jun 29, 2021	96.36	97.09	95.65	96.22
4807	NYSE	NPO	Mon, Jun 28, 2021	96.83	96.83	95.30	95.95
4806	NYSE	NPO	Fri, Jun 25, 2021	98.18	99.43	97.10	97.11
4805	NYSE	NPO	Thu, Jun 24, 2021	96.99	98.55	96.20	98.31
4804	NYSE	NPO	Wed, Jun 23, 2021	95.04	96.94	94.66	96.38
4803	NYSE	NPO	Tue, Jun 22, 2021	95.76	95.76	94.04	95.09
4802	NYSE	NPO	Mon, Jun 21, 2021	95.05	96.23	94.43	95.50
4801	NYSE	NPO	Fri, Jun 18, 2021	93.83	94.87	92.18	94.50
4800	NYSE	NPO	Thu, Jun 17, 2021	98.12	98.12	94.15	94.90
4799	NYSE	NPO	Wed, Jun 16, 2021	97.99	98.56	96.38	98.35
4798	NYSE	NPO	Tue, Jun 15, 2021	97.29	98.39	96.76	98.10
4797	NYSE	NPO	Mon, Jun 14, 2021	98.19	99.47	95.92	96.92
4796	NYSE	NPO	Fri, Jun 11, 2021	98.06	98.69	97.50	98.16
4795	NYSE	NPO	Thu, Jun 10, 2021	98.20	98.37	97.20	97.60
4794	NYSE	NPO	Wed, Jun 9, 2021	99.52	99.94	97.32	97.60
4793	NYSE	NPO	Tue, Jun 8, 2021	97.36	99.48	96.87	99.38
4792	NYSE	NPO	Mon, Jun 7, 2021	96.46	97.61	96.01	97.31
4791	NYSE	NPO	Fri, Jun 4, 2021	94.66	96.60	94.30	96.50
4790	NYSE	NPO	Thu, Jun 3, 2021	93.33	94.36	91.89	94.28
4789	NYSE	NPO	Wed, Jun 2, 2021	94.33	94.41	92.88	93.76
4788	NYSE	NPO	Tue, Jun 1, 2021	92.94	94.32	92.70	93.76
4787	NYSE	NPO	Fri, May 28, 2021	92.55	92.60	91.41	91.72
4786	NYSE	NPO	Thu, May 27, 2021	91.92	93.13	91.83	92.67
4785	NYSE	NPO	Wed, May 26, 2021	90.21	90.57	89.51	90.54
4784	NYSE	NPO	Tue, May 25, 2021	91.77	92.02	90.00	90.16
4783	NYSE	NPO	Mon, May 24, 2021	91.64	91.76	90.83	91.39
4782	NYSE	NPO	Fri, May 21, 2021	91.81	92.25	90.37	91.61
4781	NYSE	NPO	Thu, May 20, 2021	91.49	91.60	89.75	90.62
4780	NYSE	NPO	Wed, May 19, 2021	91.00	91.77	89.09	91.24
4779	NYSE	NPO	Tue, May 18, 2021	94.51	95.84	92.07	92.23
4778	NYSE	NPO	Mon, May 17, 2021	94.83	95.33	93.32	94.85
4777	NYSE	NPO	Fri, May 14, 2021	95.07	95.90	94.24	95.59
4776	NYSE	NPO	Thu, May 13, 2021	89.85	94.85	89.64	94.20
4775	NYSE	NPO	Wed, May 12, 2021	92.22	93.53	88.90	89.39
4774	NYSE	NPO	Tue, May 11, 2021	92.08	93.26	91.90	92.89
4773	NYSE	NPO	Mon, May 10, 2021	94.02	96.16	93.23	93.70
4772	NYSE	NPO	Fri, May 7, 2021	91.74	93.21	89.96	93.13
4771	NYSE	NPO	Thu, May 6, 2021	89.42	90.61	87.66	90.60
4770	NYSE	NPO	Wed, May 5, 2021	87.64	89.03	86.23	88.50
4769	NYSE	NPO	Tue, May 4, 2021	86.18	87.08	85.44	87.00
4768	NYSE	NPO	Mon, May 3, 2021	86.33	87.56	85.31	86.93
4767	NYSE	NPO	Fri, Apr 30, 2021	85.90	86.85	85.42	85.65
4766	NYSE	NPO	Thu, Apr 29, 2021	87.02	87.45	85.85	86.97
4765	NYSE	NPO	Wed, Apr 28, 2021	85.35	87.44	85.28	86.30
4764	NYSE	NPO	Tue, Apr 27, 2021	85.65	85.92	84.66	85.64
4763	NYSE	NPO	Mon, Apr 26, 2021	86.53	88.22	85.36	85.50
4762	NYSE	NPO	Fri, Apr 23, 2021	84.38	86.76	84.21	85.95
4761	NYSE	NPO	Thu, Apr 22, 2021	85.00	85.54	83.83	83.97
4760	NYSE	NPO	Wed, Apr 21, 2021	82.55	85.05	82.55	84.98
4759	NYSE	NPO	Tue, Apr 20, 2021	84.41	84.41	81.65	82.47
4758	NYSE	NPO	Mon, Apr 19, 2021	86.07	86.17	84.36	84.87
4757	NYSE	NPO	Fri, Apr 16, 2021	88.03	88.23	86.14	86.72
4756	NYSE	NPO	Thu, Apr 15, 2021	87.30	87.49	85.19	87.28
4755	NYSE	NPO	Wed, Apr 14, 2021	86.17	87.87	86.17	87.02
4754	NYSE	NPO	Tue, Apr 13, 2021	87.68	87.68	85.73	86.40
4753	NYSE	NPO	Mon, Apr 12, 2021	86.98	87.72	86.24	87.69
4752	NYSE	NPO	Fri, Apr 9, 2021	85.83	87.18	85.55	87.00
4751	NYSE	NPO	Thu, Apr 8, 2021	85.68	86.19	84.23	85.46
4750	NYSE	NPO	Wed, Apr 7, 2021	87.09	87.09	84.76	85.40
4749	NYSE	NPO	Tue, Apr 6, 2021	86.56	88.69	86.56	86.91
4748	NYSE	NPO	Mon, Apr 5, 2021	86.50	86.81	85.01	86.68
4747	NYSE	NPO	Thu, Apr 1, 2021	85.88	85.88	84.22	85.46
4746	NYSE	NPO	Wed, Mar 31, 2021	85.64	86.61	84.66	85.27
4745	NYSE	NPO	Tue, Mar 30, 2021	84.49	86.76	84.49	85.71
4744	NYSE	NPO	Mon, Mar 29, 2021	86.70	88.11	84.33	84.57
4743	NYSE	NPO	Fri, Mar 26, 2021	85.69	87.25	85.13	87.09
4742	NYSE	NPO	Thu, Mar 25, 2021	82.50	85.24	81.90	84.63
4741	NYSE	NPO	Wed, Mar 24, 2021	84.88	86.89	83.05	83.11
4740	NYSE	NPO	Tue, Mar 23, 2021	85.64	86.04	83.39	83.74
4739	NYSE	NPO	Mon, Mar 22, 2021	88.00	88.12	86.24	86.87
4738	NYSE	NPO	Fri, Mar 19, 2021	90.05	90.46	88.43	88.47
4737	NYSE	NPO	Thu, Mar 18, 2021	91.08	93.08	89.92	90.32
4736	NYSE	NPO	Wed, Mar 17, 2021	91.60	92.01	90.83	91.41
4735	NYSE	NPO	Tue, Mar 16, 2021	91.69	92.37	90.59	91.26
4734	NYSE	NPO	Mon, Mar 15, 2021	93.55	93.55	90.62	92.48
4733	NYSE	NPO	Fri, Mar 12, 2021	94.00	95.17	93.32	94.02
4732	NYSE	NPO	Thu, Mar 11, 2021	92.69	94.01	91.96	93.61
4731	NYSE	NPO	Wed, Mar 10, 2021	90.46	92.59	90.46	92.53
4730	NYSE	NPO	Tue, Mar 9, 2021	90.83	90.83	89.02	90.35
4729	NYSE	NPO	Mon, Mar 8, 2021	88.72	90.77	88.47	90.27
4728	NYSE	NPO	Fri, Mar 5, 2021	85.66	88.09	83.79	88.06
4727	NYSE	NPO	Thu, Mar 4, 2021	85.04	85.04	82.33	84.17
4726	NYSE	NPO	Wed, Mar 3, 2021	84.49	86.43	83.62	85.05
4725	NYSE	NPO	Tue, Mar 2, 2021	84.26	85.07	84.02	84.30
4724	NYSE	NPO	Mon, Mar 1, 2021	81.42	85.29	81.42	84.82
4723	NYSE	NPO	Fri, Feb 26, 2021	80.06	82.28	79.95	80.34
4722	NYSE	NPO	Thu, Feb 25, 2021	80.21	80.96	79.57	80.00
4721	NYSE	NPO	Wed, Feb 24, 2021	81.06	81.59	79.81	80.58
4720	NYSE	NPO	Tue, Feb 23, 2021	80.88	81.62	78.40	81.06
4719	NYSE	NPO	Mon, Feb 22, 2021	77.85	79.88	77.85	79.25
4718	NYSE	NPO	Fri, Feb 19, 2021	74.61	78.16	74.61	78.15
4717	NYSE	NPO	Thu, Feb 18, 2021	74.49	75.00	72.66	73.91
4716	NYSE	NPO	Wed, Feb 17, 2021	73.62	75.70	73.62	74.64
4715	NYSE	NPO	Tue, Feb 16, 2021	76.15	76.25	74.19	74.52
4714	NYSE	NPO	Fri, Feb 12, 2021	73.98	75.93	73.72	75.76
4713	NYSE	NPO	Thu, Feb 11, 2021	74.91	75.52	72.94	74.26
4712	NYSE	NPO	Wed, Feb 10, 2021	75.72	75.72	74.26	74.73
4711	NYSE	NPO	Tue, Feb 9, 2021	76.39	76.47	74.43	75.35
4710	NYSE	NPO	Mon, Feb 8, 2021	75.44	77.03	74.93	76.55
4709	NYSE	NPO	Fri, Feb 5, 2021	76.50	76.70	74.87	74.99
4708	NYSE	NPO	Thu, Feb 4, 2021	75.00	76.39	74.31	75.10
4707	NYSE	NPO	Wed, Feb 3, 2021	74.77	75.33	73.30	75.08
4706	NYSE	NPO	Tue, Feb 2, 2021	74.54	76.26	73.43	75.11
4705	NYSE	NPO	Mon, Feb 1, 2021	72.81	74.22	71.09	73.52
4704	NYSE	NPO	Fri, Jan 29, 2021	73.76	74.27	72.05	72.19
4703	NYSE	NPO	Thu, Jan 28, 2021	73.50	75.38	73.00	73.88
4702	NYSE	NPO	Wed, Jan 27, 2021	75.07	75.32	71.19	72.40
4701	NYSE	NPO	Tue, Jan 26, 2021	80.02	80.02	77.12	77.26
4700	NYSE	NPO	Mon, Jan 25, 2021	80.98	81.31	77.56	78.91
4699	NYSE	NPO	Fri, Jan 22, 2021	80.71	81.82	79.74	81.73
4698	NYSE	NPO	Thu, Jan 21, 2021	83.27	83.87	81.64	81.84
4697	NYSE	NPO	Wed, Jan 20, 2021	82.26	83.51	82.26	83.27
4696	NYSE	NPO	Tue, Jan 19, 2021	82.48	82.89	81.38	82.48
4695	NYSE	NPO	Fri, Jan 15, 2021	80.50	82.61	79.22	82.01
4694	NYSE	NPO	Thu, Jan 14, 2021	82.12	83.41	81.02	82.20
4693	NYSE	NPO	Wed, Jan 13, 2021	83.28	83.28	80.40	80.95
4692	NYSE	NPO	Tue, Jan 12, 2021	81.66	83.99	81.66	83.75
4691	NYSE	NPO	Mon, Jan 11, 2021	80.00	81.41	80.00	81.29
4690	NYSE	NPO	Fri, Jan 8, 2021	81.50	81.50	79.36	80.78
4689	NYSE	NPO	Thu, Jan 7, 2021	80.46	81.49	78.47	81.44
4688	NYSE	NPO	Wed, Jan 6, 2021	76.78	80.79	76.54	80.20
4687	NYSE	NPO	Tue, Jan 5, 2021	73.36	76.17	73.36	75.10
4686	NYSE	NPO	Mon, Jan 4, 2021	76.17	76.53	72.16	73.36
4685	NYSE	NPO	Thu, Dec 31, 2020	75.76	76.18	74.21	75.52
4684	NYSE	NPO	Wed, Dec 30, 2020	74.75	75.85	74.75	75.27
4683	NYSE	NPO	Tue, Dec 29, 2020	76.24	76.24	73.75	74.71
4682	NYSE	NPO	Mon, Dec 28, 2020	75.66	76.66	74.94	75.69
4681	NYSE	NPO	Thu, Dec 24, 2020	75.54	75.71	74.09	74.88
4680	NYSE	NPO	Wed, Dec 23, 2020	75.33	76.10	74.77	75.12
4679	NYSE	NPO	Tue, Dec 22, 2020	74.79	75.18	73.63	74.73
4678	NYSE	NPO	Mon, Dec 21, 2020	74.28	75.29	73.56	75.11
4677	NYSE	NPO	Fri, Dec 18, 2020	75.06	76.34	74.34	76.21
4676	NYSE	NPO	Thu, Dec 17, 2020	74.28	75.10	73.16	74.95
4675	NYSE	NPO	Wed, Dec 16, 2020	74.52	74.52	73.36	73.91
4674	NYSE	NPO	Tue, Dec 15, 2020	73.72	74.50	73.00	74.34
4673	NYSE	NPO	Mon, Dec 14, 2020	74.41	74.41	72.81	72.81
4672	NYSE	NPO	Fri, Dec 11, 2020	72.59	73.40	72.59	73.19
4671	NYSE	NPO	Thu, Dec 10, 2020	72.75	73.50	72.55	73.32
4670	NYSE	NPO	Wed, Dec 9, 2020	73.29	74.00	72.99	73.34
4669	NYSE	NPO	Tue, Dec 8, 2020	72.52	73.80	72.12	72.85
4668	NYSE	NPO	Mon, Dec 7, 2020	74.00	74.00	71.74	73.07
4667	NYSE	NPO	Fri, Dec 4, 2020	71.78	73.89	70.68	73.51
4666	NYSE	NPO	Thu, Dec 3, 2020	72.04	72.11	69.95	71.22
4665	NYSE	NPO	Wed, Dec 2, 2020	70.84	72.34	70.36	71.82
4664	NYSE	NPO	Tue, Dec 1, 2020	72.02	72.95	70.45	71.21
4663	NYSE	NPO	Mon, Nov 30, 2020	71.62	72.42	70.21	70.55
4662	NYSE	NPO	Fri, Nov 27, 2020	72.30	72.61	70.59	72.30
4661	NYSE	NPO	Wed, Nov 25, 2020	72.59	73.00	70.66	72.72
4660	NYSE	NPO	Tue, Nov 24, 2020	71.75	74.31	71.32	72.96
4659	NYSE	NPO	Mon, Nov 23, 2020	69.34	71.48	69.27	70.74
4658	NYSE	NPO	Fri, Nov 20, 2020	67.89	69.21	67.60	68.56
4657	NYSE	NPO	Thu, Nov 19, 2020	69.06	69.46	67.32	68.57
4656	NYSE	NPO	Wed, Nov 18, 2020	72.05	72.11	69.10	69.25
4655	NYSE	NPO	Tue, Nov 17, 2020	70.43	71.23	68.55	70.65
4654	NYSE	NPO	Mon, Nov 16, 2020	69.29	71.38	68.00	71.29
4653	NYSE	NPO	Fri, Nov 13, 2020	66.81	67.50	66.59	67.17
4652	NYSE	NPO	Thu, Nov 12, 2020	67.55	68.19	64.96	66.02
4651	NYSE	NPO	Wed, Nov 11, 2020	68.98	68.98	67.19	68.45
4650	NYSE	NPO	Tue, Nov 10, 2020	68.27	70.12	68.27	68.61
4649	NYSE	NPO	Mon, Nov 9, 2020	67.17	69.03	66.15	67.47
4648	NYSE	NPO	Fri, Nov 6, 2020	63.68	63.74	62.42	62.69
4647	NYSE	NPO	Thu, Nov 5, 2020	61.69	63.43	61.69	63.29
4646	NYSE	NPO	Wed, Nov 4, 2020	61.76	63.18	60.01	61.05
4645	NYSE	NPO	Tue, Nov 3, 2020	63.95	63.95	59.50	62.50
4644	NYSE	NPO	Mon, Nov 2, 2020	60.00	61.12	58.71	60.90
4643	NYSE	NPO	Fri, Oct 30, 2020	58.67	59.73	57.96	59.02
4642	NYSE	NPO	Thu, Oct 29, 2020	56.94	59.38	56.78	59.15
4641	NYSE	NPO	Wed, Oct 28, 2020	58.00	58.99	57.09	57.45
4640	NYSE	NPO	Tue, Oct 27, 2020	60.87	60.87	59.09	59.59
4639	NYSE	NPO	Mon, Oct 26, 2020	61.53	62.24	59.62	61.05
4638	NYSE	NPO	Fri, Oct 23, 2020	62.46	63.12	61.95	62.34
4637	NYSE	NPO	Thu, Oct 22, 2020	62.00	62.07	61.33	61.96
4636	NYSE	NPO	Wed, Oct 21, 2020	60.71	61.95	60.61	61.46
4635	NYSE	NPO	Tue, Oct 20, 2020	60.04	61.37	59.87	60.72
4634	NYSE	NPO	Mon, Oct 19, 2020	60.25	60.36	58.78	59.41
4633	NYSE	NPO	Fri, Oct 16, 2020	59.71	61.24	59.69	60.36
4632	NYSE	NPO	Thu, Oct 15, 2020	57.71	59.95	57.26	59.84
4631	NYSE	NPO	Wed, Oct 14, 2020	59.36	59.89	58.52	58.55
4630	NYSE	NPO	Tue, Oct 13, 2020	59.58	60.95	58.64	59.22
4629	NYSE	NPO	Mon, Oct 12, 2020	59.94	60.55	58.92	60.17
4628	NYSE	NPO	Fri, Oct 9, 2020	61.06	61.29	59.71	59.96
4627	NYSE	NPO	Thu, Oct 8, 2020	59.67	60.49	58.54	60.30
4626	NYSE	NPO	Wed, Oct 7, 2020	59.23	59.77	58.27	58.66
4625	NYSE	NPO	Tue, Oct 6, 2020	59.82	61.19	58.42	58.50
4624	NYSE	NPO	Mon, Oct 5, 2020	57.59	59.40	56.96	59.31
4623	NYSE	NPO	Fri, Oct 2, 2020	55.57	57.75	55.19	57.10
4622	NYSE	NPO	Thu, Oct 1, 2020	56.75	57.06	55.77	56.82
4621	NYSE	NPO	Wed, Sep 30, 2020	57.25	58.43	55.83	56.41
4620	NYSE	NPO	Tue, Sep 29, 2020	57.75	57.79	56.12	57.15
4619	NYSE	NPO	Mon, Sep 28, 2020	57.33	58.88	57.33	57.87
4618	NYSE	NPO	Fri, Sep 25, 2020	56.14	56.40	54.69	55.75
4617	NYSE	NPO	Thu, Sep 24, 2020	56.75	58.54	56.02	56.77
4616	NYSE	NPO	Wed, Sep 23, 2020	54.84	55.95	54.47	54.54
4615	NYSE	NPO	Tue, Sep 22, 2020	54.44	55.10	53.98	54.83
4614	NYSE	NPO	Mon, Sep 21, 2020	56.12	56.12	53.35	54.55
4613	NYSE	NPO	Fri, Sep 18, 2020	57.91	58.82	56.81	57.43
4612	NYSE	NPO	Thu, Sep 17, 2020	56.52	58.41	56.46	57.43
4611	NYSE	NPO	Wed, Sep 16, 2020	56.65	57.57	56.42	57.46
4610	NYSE	NPO	Tue, Sep 15, 2020	56.57	56.99	55.93	56.48
4609	NYSE	NPO	Mon, Sep 14, 2020	56.26	56.80	55.99	56.39
4608	NYSE	NPO	Fri, Sep 11, 2020	56.44	56.84	55.56	55.87
4607	NYSE	NPO	Thu, Sep 10, 2020	56.61	57.34	56.23	56.26
4606	NYSE	NPO	Wed, Sep 9, 2020	57.19	57.59	55.89	56.28
4605	NYSE	NPO	Tue, Sep 8, 2020	57.59	57.86	56.55	56.59
4604	NYSE	NPO	Fri, Sep 4, 2020	58.52	58.99	57.19	58.36
4603	NYSE	NPO	Thu, Sep 3, 2020	59.56	59.87	57.14	57.41
4602	NYSE	NPO	Wed, Sep 2, 2020	59.44	59.64	58.48	59.38
4601	NYSE	NPO	Tue, Sep 1, 2020	57.89	59.50	57.77	59.50
4600	NYSE	NPO	Mon, Aug 31, 2020	59.82	59.82	58.44	58.26
4599	NYSE	NPO	Fri, Aug 28, 2020	60.14	60.14	59.12	60.03
4598	NYSE	NPO	Thu, Aug 27, 2020	60.25	60.58	59.25	59.75
4597	NYSE	NPO	Wed, Aug 26, 2020	60.14	60.54	59.67	60.30
4596	NYSE	NPO	Tue, Aug 25, 2020	61.24	61.24	59.59	60.43
4595	NYSE	NPO	Mon, Aug 24, 2020	59.04	60.97	58.50	60.73
4594	NYSE	NPO	Fri, Aug 21, 2020	56.68	58.31	56.68	58.28
4593	NYSE	NPO	Thu, Aug 20, 2020	57.43	57.63	56.95	57.13
4592	NYSE	NPO	Wed, Aug 19, 2020	58.69	59.23	57.76	58.20
4591	NYSE	NPO	Tue, Aug 18, 2020	58.87	58.87	58.15	58.77
4590	NYSE	NPO	Mon, Aug 17, 2020	58.65	59.20	58.33	58.92
4589	NYSE	NPO	Fri, Aug 14, 2020	57.78	59.53	57.78	58.77
4588	NYSE	NPO	Thu, Aug 13, 2020	58.75	58.87	57.60	58.30
4587	NYSE	NPO	Wed, Aug 12, 2020	59.90	60.04	57.81	59.25
4586	NYSE	NPO	Tue, Aug 11, 2020	59.33	60.63	59.03	59.35
4585	NYSE	NPO	Mon, Aug 10, 2020	58.03	60.16	58.03	58.97
4584	NYSE	NPO	Fri, Aug 7, 2020	54.19	57.54	54.19	57.47
4583	NYSE	NPO	Thu, Aug 6, 2020	53.84	54.97	53.74	54.53
4582	NYSE	NPO	Wed, Aug 5, 2020	52.66	54.35	52.04	53.93
4581	NYSE	NPO	Tue, Aug 4, 2020	49.58	54.00	49.58	52.00
4580	NYSE	NPO	Mon, Aug 3, 2020	48.24	49.31	47.88	48.11
4579	NYSE	NPO	Fri, Jul 31, 2020	48.18	48.18	46.26	47.73
4578	NYSE	NPO	Thu, Jul 30, 2020	48.73	48.84	47.42	48.47
4577	NYSE	NPO	Wed, Jul 29, 2020	49.00	50.05	48.29	49.69
4576	NYSE	NPO	Tue, Jul 28, 2020	48.86	49.64	48.47	48.56
4575	NYSE	NPO	Mon, Jul 27, 2020	48.21	49.38	47.56	49.32
4574	NYSE	NPO	Fri, Jul 24, 2020	49.28	49.57	48.13	48.25
4573	NYSE	NPO	Thu, Jul 23, 2020	47.91	49.67	47.91	49.22
4572	NYSE	NPO	Wed, Jul 22, 2020	47.52	48.92	47.52	48.25
4571	NYSE	NPO	Tue, Jul 21, 2020	47.63	48.83	47.63	48.02
4570	NYSE	NPO	Mon, Jul 20, 2020	47.91	48.16	46.76	46.99
4569	NYSE	NPO	Fri, Jul 17, 2020	48.90	49.72	47.95	48.08
4568	NYSE	NPO	Thu, Jul 16, 2020	48.79	49.82	48.65	48.88
4567	NYSE	NPO	Wed, Jul 15, 2020	48.92	49.61	48.81	48.96
4566	NYSE	NPO	Tue, Jul 14, 2020	45.91	47.49	45.51	47.41
4565	NYSE	NPO	Mon, Jul 13, 2020	45.48	47.12	44.80	46.06
4564	NYSE	NPO	Fri, Jul 10, 2020	44.35	45.11	44.14	44.82
4563	NYSE	NPO	Thu, Jul 9, 2020	45.54	45.54	43.65	43.92
4562	NYSE	NPO	Wed, Jul 8, 2020	46.53	47.04	44.55	45.41
4561	NYSE	NPO	Tue, Jul 7, 2020	47.58	48.01	46.54	46.72
4560	NYSE	NPO	Mon, Jul 6, 2020	48.63	48.78	47.27	48.11
4559	NYSE	NPO	Thu, Jul 2, 2020	48.42	49.31	47.08	47.19
4558	NYSE	NPO	Wed, Jul 1, 2020	49.66	49.87	46.91	46.97
4557	NYSE	NPO	Tue, Jun 30, 2020	47.65	49.92	47.65	49.29
4556	NYSE	NPO	Mon, Jun 29, 2020	46.72	48.52	46.72	47.99
4555	NYSE	NPO	Fri, Jun 26, 2020	45.27	46.70	45.10	45.77
4554	NYSE	NPO	Thu, Jun 25, 2020	44.55	45.97	44.13	45.83
4553	NYSE	NPO	Wed, Jun 24, 2020	47.14	47.48	44.76	44.98
4552	NYSE	NPO	Tue, Jun 23, 2020	48.59	49.28	47.75	47.96
4551	NYSE	NPO	Mon, Jun 22, 2020	46.54	47.72	46.11	47.53
4550	NYSE	NPO	Fri, Jun 19, 2020	46.84	47.49	46.27	47.17
4549	NYSE	NPO	Thu, Jun 18, 2020	44.77	45.99	44.75	45.81
4548	NYSE	NPO	Wed, Jun 17, 2020	47.23	47.23	45.39	45.52
4547	NYSE	NPO	Tue, Jun 16, 2020	48.11	48.68	46.42	47.18
4546	NYSE	NPO	Mon, Jun 15, 2020	43.75	46.44	43.51	45.81
4545	NYSE	NPO	Fri, Jun 12, 2020	46.89	47.11	43.30	45.15
4544	NYSE	NPO	Thu, Jun 11, 2020	46.00	46.47	44.16	44.65
4543	NYSE	NPO	Wed, Jun 10, 2020	51.66	51.88	48.64	48.73
4542	NYSE	NPO	Tue, Jun 9, 2020	52.42	53.36	51.50	52.27
4541	NYSE	NPO	Mon, Jun 8, 2020	54.40	56.05	53.45	53.49
4540	NYSE	NPO	Fri, Jun 5, 2020	52.84	55.06	52.62	53.59
4539	NYSE	NPO	Thu, Jun 4, 2020	47.35	50.59	47.35	50.18
4538	NYSE	NPO	Wed, Jun 3, 2020	46.95	48.51	46.95	47.98
4537	NYSE	NPO	Tue, Jun 2, 2020	44.50	46.50	44.39	45.60
4536	NYSE	NPO	Mon, Jun 1, 2020	44.78	46.06	44.38	44.18
4535	NYSE	NPO	Fri, May 29, 2020	45.48	45.77	44.03	45.08
4534	NYSE	NPO	Thu, May 28, 2020	49.36	49.36	46.33	46.46
4533	NYSE	NPO	Wed, May 27, 2020	48.09	49.13	47.81	48.64
4532	NYSE	NPO	Tue, May 26, 2020	46.65	47.30	45.83	47.11
4531	NYSE	NPO	Fri, May 22, 2020	45.75	45.75	44.04	44.56
4530	NYSE	NPO	Thu, May 21, 2020	45.84	46.60	45.39	45.52
4529	NYSE	NPO	Wed, May 20, 2020	44.64	46.40	44.45	46.07
4528	NYSE	NPO	Tue, May 19, 2020	44.80	45.27	43.44	43.53
4527	NYSE	NPO	Mon, May 18, 2020	43.88	45.56	43.36	45.04
4526	NYSE	NPO	Fri, May 15, 2020	40.59	42.18	39.91	41.65
4525	NYSE	NPO	Thu, May 14, 2020	38.64	40.64	37.53	40.36
4524	NYSE	NPO	Wed, May 13, 2020	40.45	40.47	38.73	39.51
4523	NYSE	NPO	Tue, May 12, 2020	43.53	43.53	40.81	40.81
4522	NYSE	NPO	Mon, May 11, 2020	44.44	44.60	43.53	43.53
4521	NYSE	NPO	Fri, May 8, 2020	44.26	45.53	43.84	45.48
4520	NYSE	NPO	Thu, May 7, 2020	43.04	43.15	41.47	43.05
4519	NYSE	NPO	Wed, May 6, 2020	43.47	44.35	41.11	42.10
4518	NYSE	NPO	Tue, May 5, 2020	48.56	48.99	42.39	42.52
4517	NYSE	NPO	Mon, May 4, 2020	43.07	44.18	42.21	44.18
4516	NYSE	NPO	Fri, May 1, 2020	44.50	45.00	42.27	43.88
4515	NYSE	NPO	Thu, Apr 30, 2020	46.33	46.33	44.69	45.35
4514	NYSE	NPO	Wed, Apr 29, 2020	46.97	49.49	46.18	47.75
4513	NYSE	NPO	Tue, Apr 28, 2020	45.45	47.11	45.12	45.36
4512	NYSE	NPO	Mon, Apr 27, 2020	41.35	44.22	41.35	43.80
4511	NYSE	NPO	Fri, Apr 24, 2020	40.03	41.31	39.80	40.98
4510	NYSE	NPO	Thu, Apr 23, 2020	39.48	41.08	39.48	39.75
4509	NYSE	NPO	Wed, Apr 22, 2020	39.75	39.80	38.89	39.43
4508	NYSE	NPO	Tue, Apr 21, 2020	38.00	39.08	37.47	38.87
4507	NYSE	NPO	Mon, Apr 20, 2020	38.95	40.43	38.06	39.49
4506	NYSE	NPO	Fri, Apr 17, 2020	38.71	40.71	38.71	40.26
4505	NYSE	NPO	Thu, Apr 16, 2020	38.85	39.37	36.93	38.01
4504	NYSE	NPO	Wed, Apr 15, 2020	40.10	40.59	37.26	38.66
4503	NYSE	NPO	Tue, Apr 14, 2020	41.82	41.99	40.64	41.57
4502	NYSE	NPO	Mon, Apr 13, 2020	42.56	42.76	39.92	40.71
4501	NYSE	NPO	Thu, Apr 9, 2020	42.76	43.56	41.66	43.08
4500	NYSE	NPO	Wed, Apr 8, 2020	41.22	41.85	39.50	41.37
4499	NYSE	NPO	Tue, Apr 7, 2020	42.66	43.97	39.71	40.26
4498	NYSE	NPO	Mon, Apr 6, 2020	38.00	40.96	38.00	40.88
4497	NYSE	NPO	Fri, Apr 3, 2020	37.79	38.16	34.14	36.30
4496	NYSE	NPO	Thu, Apr 2, 2020	37.70	41.12	37.04	38.53
4495	NYSE	NPO	Wed, Apr 1, 2020	37.70	39.21	37.00	38.71
4494	NYSE	NPO	Tue, Mar 31, 2020	40.63	41.56	38.34	39.58
4493	NYSE	NPO	Mon, Mar 30, 2020	38.18	41.18	37.38	40.98
4492	NYSE	NPO	Fri, Mar 27, 2020	40.25	41.25	38.00	38.26
4491	NYSE	NPO	Thu, Mar 26, 2020	37.29	42.40	36.55	42.36
4490	NYSE	NPO	Wed, Mar 25, 2020	37.85	39.19	36.27	36.76
4489	NYSE	NPO	Tue, Mar 24, 2020	34.81	37.91	33.89	37.73
4488	NYSE	NPO	Mon, Mar 23, 2020	31.40	33.32	30.28	32.79
4487	NYSE	NPO	Fri, Mar 20, 2020	32.37	33.88	30.91	31.21
4486	NYSE	NPO	Thu, Mar 19, 2020	32.00	34.51	30.04	32.03
4485	NYSE	NPO	Wed, Mar 18, 2020	38.53	39.68	32.55	32.58
4484	NYSE	NPO	Tue, Mar 17, 2020	40.27	41.35	37.58	41.34
4483	NYSE	NPO	Mon, Mar 16, 2020	42.45	47.32	39.00	39.57
4482	NYSE	NPO	Fri, Mar 13, 2020	43.03	47.13	40.21	47.13
4481	NYSE	NPO	Thu, Mar 12, 2020	40.36	42.82	39.91	40.51
4480	NYSE	NPO	Wed, Mar 11, 2020	47.59	47.59	44.98	45.86
4479	NYSE	NPO	Tue, Mar 10, 2020	48.18	49.46	47.02	49.27
4478	NYSE	NPO	Mon, Mar 9, 2020	46.00	47.06	45.27	46.26
4477	NYSE	NPO	Fri, Mar 6, 2020	48.48	51.08	48.48	50.37
4476	NYSE	NPO	Thu, Mar 5, 2020	52.57	52.83	49.91	50.43
4475	NYSE	NPO	Wed, Mar 4, 2020	53.16	54.47	52.10	54.13
4474	NYSE	NPO	Tue, Mar 3, 2020	55.72	56.62	52.00	52.22
4473	NYSE	NPO	Mon, Mar 2, 2020	54.10	55.96	52.95	55.67
4472	NYSE	NPO	Fri, Feb 28, 2020	52.18	54.04	51.14	53.95
4471	NYSE	NPO	Thu, Feb 27, 2020	54.85	56.96	53.78	53.78
4470	NYSE	NPO	Wed, Feb 26, 2020	60.93	61.04	56.70	56.70
4469	NYSE	NPO	Tue, Feb 25, 2020	66.15	66.96	59.87	60.22
4468	NYSE	NPO	Mon, Feb 24, 2020	57.98	58.76	57.12	58.19
4467	NYSE	NPO	Fri, Feb 21, 2020	60.62	61.08	59.60	60.52
4466	NYSE	NPO	Thu, Feb 20, 2020	58.74	60.80	58.74	60.66
4465	NYSE	NPO	Wed, Feb 19, 2020	59.26	59.26	58.26	59.01
4464	NYSE	NPO	Tue, Feb 18, 2020	58.66	59.28	58.12	59.03
4463	NYSE	NPO	Fri, Feb 14, 2020	59.72	59.72	58.69	59.05
4462	NYSE	NPO	Thu, Feb 13, 2020	59.22	59.77	58.70	59.60
4461	NYSE	NPO	Wed, Feb 12, 2020	60.10	60.10	59.14	59.57
4460	NYSE	NPO	Tue, Feb 11, 2020	59.39	60.16	59.19	59.43
4459	NYSE	NPO	Mon, Feb 10, 2020	58.54	58.92	58.25	58.79
4458	NYSE	NPO	Fri, Feb 7, 2020	59.00	59.49	58.16	58.80
4457	NYSE	NPO	Thu, Feb 6, 2020	61.94	61.94	59.47	59.84
4456	NYSE	NPO	Wed, Feb 5, 2020	60.29	61.78	59.56	61.57
4455	NYSE	NPO	Tue, Feb 4, 2020	58.67	59.46	58.09	59.14
4454	NYSE	NPO	Mon, Feb 3, 2020	58.84	59.24	57.21	57.39
4453	NYSE	NPO	Fri, Jan 31, 2020	60.02	60.02	58.35	58.44
4452	NYSE	NPO	Thu, Jan 30, 2020	59.84	60.64	59.32	60.52
4451	NYSE	NPO	Wed, Jan 29, 2020	62.34	62.53	60.40	60.54
4450	NYSE	NPO	Tue, Jan 28, 2020	62.76	62.76	61.99	62.26
4449	NYSE	NPO	Mon, Jan 27, 2020	61.63	62.72	61.57	62.21
4448	NYSE	NPO	Fri, Jan 24, 2020	65.44	65.57	62.95	63.22
4447	NYSE	NPO	Thu, Jan 23, 2020	64.78	65.36	63.42	65.10
4446	NYSE	NPO	Wed, Jan 22, 2020	65.41	65.66	64.06	65.00
4445	NYSE	NPO	Tue, Jan 21, 2020	66.49	66.87	65.12	65.31
4444	NYSE	NPO	Fri, Jan 17, 2020	67.62	67.97	66.68	67.06
4443	NYSE	NPO	Thu, Jan 16, 2020	66.78	67.53	66.47	67.22
4442	NYSE	NPO	Wed, Jan 15, 2020	66.44	67.11	65.54	66.08
4441	NYSE	NPO	Tue, Jan 14, 2020	67.57	67.99	66.47	66.59
4440	NYSE	NPO	Mon, Jan 13, 2020	66.52	67.90	66.43	67.76
4439	NYSE	NPO	Fri, Jan 10, 2020	67.73	67.73	66.06	66.38
4438	NYSE	NPO	Thu, Jan 9, 2020	67.31	68.32	66.64	67.73
4437	NYSE	NPO	Wed, Jan 8, 2020	67.08	67.68	66.71	66.78
4436	NYSE	NPO	Tue, Jan 7, 2020	67.10	67.79	66.07	66.91
4435	NYSE	NPO	Mon, Jan 6, 2020	66.85	67.77	66.59	67.48
4434	NYSE	NPO	Fri, Jan 3, 2020	66.46	67.92	66.36	67.64
4433	NYSE	NPO	Thu, Jan 2, 2020	67.60	67.74	66.48	67.72
4432	NYSE	NPO	Tue, Dec 31, 2019	66.30	67.40	66.30	66.88
4431	NYSE	NPO	Mon, Dec 30, 2019	66.65	67.05	66.11	66.54
4430	NYSE	NPO	Fri, Dec 27, 2019	67.00	67.25	66.21	66.43
4429	NYSE	NPO	Thu, Dec 26, 2019	67.47	67.74	66.67	66.92
4428	NYSE	NPO	Tue, Dec 24, 2019	67.16	67.67	66.73	67.42
4427	NYSE	NPO	Mon, Dec 23, 2019	66.83	67.41	66.49	66.99
4426	NYSE	NPO	Fri, Dec 20, 2019	68.01	68.02	66.35	66.88
4425	NYSE	NPO	Thu, Dec 19, 2019	67.28	67.86	66.69	67.71
4424	NYSE	NPO	Wed, Dec 18, 2019	68.01	68.20	66.76	67.44
4423	NYSE	NPO	Tue, Dec 17, 2019	66.68	67.89	66.39	67.79
4422	NYSE	NPO	Mon, Dec 16, 2019	67.20	68.57	66.32	66.55
4421	NYSE	NPO	Fri, Dec 13, 2019	66.53	67.28	65.27	66.73
4420	NYSE	NPO	Thu, Dec 12, 2019	64.68	66.76	64.59	66.43
4419	NYSE	NPO	Wed, Dec 11, 2019	63.82	64.78	63.58	64.71
4418	NYSE	NPO	Tue, Dec 10, 2019	63.91	64.32	63.31	63.59
4417	NYSE	NPO	Mon, Dec 9, 2019	63.92	64.16	63.70	64.00
4416	NYSE	NPO	Fri, Dec 6, 2019	64.23	65.15	63.95	64.05
4415	NYSE	NPO	Thu, Dec 5, 2019	62.89	63.36	62.31	63.15
4414	NYSE	NPO	Wed, Dec 4, 2019	63.10	64.17	62.63	62.73
4413	NYSE	NPO	Tue, Dec 3, 2019	64.78	64.78	62.41	62.41
4412	NYSE	NPO	Mon, Dec 2, 2019	66.60	66.96	65.78	65.74
4411	NYSE	NPO	Fri, Nov 29, 2019	66.73	66.97	66.25	66.39
4410	NYSE	NPO	Wed, Nov 27, 2019	66.68	67.08	65.58	67.01
4409	NYSE	NPO	Tue, Nov 26, 2019	66.00	66.72	65.59	66.15
4408	NYSE	NPO	Mon, Nov 25, 2019	63.57	66.10	63.04	65.96
4407	NYSE	NPO	Fri, Nov 22, 2019	62.63	63.30	62.39	63.14
4406	NYSE	NPO	Thu, Nov 21, 2019	62.82	63.14	62.25	62.36
4405	NYSE	NPO	Wed, Nov 20, 2019	63.08	63.83	62.51	62.57
4404	NYSE	NPO	Tue, Nov 19, 2019	64.12	64.48	63.25	63.33
4403	NYSE	NPO	Mon, Nov 18, 2019	63.85	64.08	62.66	63.69
4402	NYSE	NPO	Fri, Nov 15, 2019	65.03	65.03	63.85	64.05
4401	NYSE	NPO	Thu, Nov 14, 2019	64.12	65.01	64.06	64.42
4400	NYSE	NPO	Wed, Nov 13, 2019	65.56	65.87	64.36	64.55
4399	NYSE	NPO	Tue, Nov 12, 2019	67.16	67.16	66.00	66.26
4398	NYSE	NPO	Mon, Nov 11, 2019	66.55	67.45	65.63	66.93
4397	NYSE	NPO	Fri, Nov 8, 2019	66.98	67.96	66.30	67.23
4396	NYSE	NPO	Thu, Nov 7, 2019	67.01	67.40	66.32	67.24
4395	NYSE	NPO	Wed, Nov 6, 2019	66.35	67.52	64.66	66.22
4394	NYSE	NPO	Tue, Nov 5, 2019	64.70	69.67	64.50	68.70
4393	NYSE	NPO	Mon, Nov 4, 2019	72.29	72.38	70.54	71.42
4392	NYSE	NPO	Fri, Nov 1, 2019	70.24	71.39	70.09	71.32
4391	NYSE	NPO	Thu, Oct 31, 2019	70.51	70.51	68.64	69.55
4390	NYSE	NPO	Wed, Oct 30, 2019	71.62	71.62	69.57	70.61
4389	NYSE	NPO	Tue, Oct 29, 2019	71.19	71.95	70.69	71.53
4388	NYSE	NPO	Mon, Oct 28, 2019	71.36	72.18	71.26	71.56
4387	NYSE	NPO	Fri, Oct 25, 2019	69.33	71.07	68.94	70.75
4386	NYSE	NPO	Thu, Oct 24, 2019	70.32	70.42	68.73	69.48
4385	NYSE	NPO	Wed, Oct 23, 2019	69.87	70.11	69.08	69.75
4384	NYSE	NPO	Tue, Oct 22, 2019	68.43	70.32	67.26	69.82
4383	NYSE	NPO	Mon, Oct 21, 2019	68.49	69.56	68.16	68.33
4382	NYSE	NPO	Fri, Oct 18, 2019	67.29	68.10	67.14	67.65
4381	NYSE	NPO	Thu, Oct 17, 2019	67.69	68.50	67.40	67.82
4380	NYSE	NPO	Wed, Oct 16, 2019	67.12	68.24	67.11	67.25
4379	NYSE	NPO	Tue, Oct 15, 2019	67.27	68.52	66.92	67.55
4378	NYSE	NPO	Mon, Oct 14, 2019	66.32	67.47	65.97	67.05
4377	NYSE	NPO	Fri, Oct 11, 2019	65.03	67.88	65.00	66.96
4376	NYSE	NPO	Thu, Oct 10, 2019	63.72	64.79	63.57	63.75
4375	NYSE	NPO	Wed, Oct 9, 2019	63.20	64.08	62.72	63.43
4374	NYSE	NPO	Tue, Oct 8, 2019	63.89	63.95	62.90	63.20
4373	NYSE	NPO	Mon, Oct 7, 2019	65.46	65.78	64.57	64.92
4372	NYSE	NPO	Fri, Oct 4, 2019	65.02	66.57	64.57	65.78
4371	NYSE	NPO	Thu, Oct 3, 2019	64.88	65.44	63.44	64.99
4370	NYSE	NPO	Wed, Oct 2, 2019	65.95	66.76	64.38	65.34
4369	NYSE	NPO	Tue, Oct 1, 2019	69.24	70.28	66.73	66.92
4368	NYSE	NPO	Mon, Sep 30, 2019	68.02	69.64	67.94	68.65
4367	NYSE	NPO	Fri, Sep 27, 2019	67.83	68.49	67.04	67.91
4366	NYSE	NPO	Thu, Sep 26, 2019	68.70	69.14	67.42	67.63
4365	NYSE	NPO	Wed, Sep 25, 2019	67.64	69.44	67.64	68.95
4364	NYSE	NPO	Tue, Sep 24, 2019	69.34	69.99	67.62	67.79
4363	NYSE	NPO	Mon, Sep 23, 2019	68.01	69.81	68.01	69.35
4362	NYSE	NPO	Fri, Sep 20, 2019	68.83	69.66	68.18	68.74
4361	NYSE	NPO	Thu, Sep 19, 2019	69.16	70.11	68.59	68.66
4360	NYSE	NPO	Wed, Sep 18, 2019	70.04	70.68	68.56	69.22
4359	NYSE	NPO	Tue, Sep 17, 2019	69.26	70.53	68.87	70.43
4358	NYSE	NPO	Mon, Sep 16, 2019	70.57	71.00	69.58	69.86
4357	NYSE	NPO	Fri, Sep 13, 2019	70.90	71.47	69.98	70.49
4356	NYSE	NPO	Thu, Sep 12, 2019	70.47	70.73	69.00	70.16
4355	NYSE	NPO	Wed, Sep 11, 2019	69.30	70.49	68.22	70.48
4354	NYSE	NPO	Tue, Sep 10, 2019	65.67	69.80	65.34	68.89
4353	NYSE	NPO	Mon, Sep 9, 2019	64.05	66.01	64.05	65.50
4352	NYSE	NPO	Fri, Sep 6, 2019	63.88	64.26	63.40	63.67
4351	NYSE	NPO	Thu, Sep 5, 2019	62.05	64.55	61.95	63.45
4350	NYSE	NPO	Wed, Sep 4, 2019	60.95	61.37	60.56	61.02
4349	NYSE	NPO	Tue, Sep 3, 2019	61.22	61.60	59.45	60.06
4348	NYSE	NPO	Fri, Aug 30, 2019	62.37	63.15	62.01	62.28
4347	NYSE	NPO	Thu, Aug 29, 2019	61.13	61.92	60.91	61.81
4346	NYSE	NPO	Wed, Aug 28, 2019	59.61	60.51	59.16	60.00
4345	NYSE	NPO	Tue, Aug 27, 2019	61.79	61.84	59.23	59.73
4344	NYSE	NPO	Mon, Aug 26, 2019	61.81	62.13	60.59	61.15
4343	NYSE	NPO	Fri, Aug 23, 2019	63.56	64.08	60.29	60.86
4342	NYSE	NPO	Thu, Aug 22, 2019	64.98	65.56	64.03	64.22
4341	NYSE	NPO	Wed, Aug 21, 2019	63.72	64.89	63.32	64.59
4340	NYSE	NPO	Tue, Aug 20, 2019	63.40	63.62	62.72	62.81
4339	NYSE	NPO	Mon, Aug 19, 2019	62.78	63.69	62.57	63.46
4338	NYSE	NPO	Fri, Aug 16, 2019	60.48	62.72	60.48	61.94
4337	NYSE	NPO	Thu, Aug 15, 2019	60.74	60.78	59.31	59.85
4336	NYSE	NPO	Wed, Aug 14, 2019	62.52	62.57	60.38	60.45
4335	NYSE	NPO	Tue, Aug 13, 2019	62.96	64.90	62.96	63.93
4334	NYSE	NPO	Mon, Aug 12, 2019	64.29	64.53	62.67	62.97
4333	NYSE	NPO	Fri, Aug 9, 2019	66.53	66.78	64.89	64.92
4332	NYSE	NPO	Thu, Aug 8, 2019	65.80	67.56	65.65	66.89
4331	NYSE	NPO	Wed, Aug 7, 2019	63.96	65.33	63.23	65.01
4330	NYSE	NPO	Tue, Aug 6, 2019	64.52	65.26	63.43	65.19
4329	NYSE	NPO	Mon, Aug 5, 2019	65.72	66.20	63.47	64.11
4328	NYSE	NPO	Fri, Aug 2, 2019	67.98	67.98	66.21	67.03
4327	NYSE	NPO	Thu, Aug 1, 2019	70.78	71.43	68.24	68.44
4326	NYSE	NPO	Wed, Jul 31, 2019	71.30	73.53	70.93	71.04
4325	NYSE	NPO	Tue, Jul 30, 2019	65.97	73.80	65.93	71.54
4324	NYSE	NPO	Mon, Jul 29, 2019	67.19	67.30	64.26	64.54
4323	NYSE	NPO	Fri, Jul 26, 2019	66.59	67.44	65.68	67.21
4322	NYSE	NPO	Thu, Jul 25, 2019	65.37	66.40	64.37	66.31
4321	NYSE	NPO	Wed, Jul 24, 2019	63.13	65.37	62.92	65.37
4320	NYSE	NPO	Tue, Jul 23, 2019	63.35	64.12	62.83	63.29
4319	NYSE	NPO	Mon, Jul 22, 2019	62.64	63.41	61.62	62.78
4318	NYSE	NPO	Fri, Jul 19, 2019	61.73	63.60	61.73	62.07
4317	NYSE	NPO	Thu, Jul 18, 2019	62.06	62.34	61.65	61.94
4316	NYSE	NPO	Wed, Jul 17, 2019	63.20	63.38	61.96	62.18
4315	NYSE	NPO	Tue, Jul 16, 2019	62.57	64.04	61.88	63.28
4314	NYSE	NPO	Mon, Jul 15, 2019	62.75	62.91	61.80	62.60
4313	NYSE	NPO	Fri, Jul 12, 2019	61.07	62.72	61.07	62.51
4312	NYSE	NPO	Thu, Jul 11, 2019	62.39	62.86	60.32	60.90
4311	NYSE	NPO	Wed, Jul 10, 2019	64.02	64.49	62.20	62.30
4310	NYSE	NPO	Tue, Jul 9, 2019	63.40	64.02	63.05	63.60
4309	NYSE	NPO	Mon, Jul 8, 2019	63.64	64.66	63.64	63.87
4308	NYSE	NPO	Fri, Jul 5, 2019	63.38	64.25	62.74	64.17
4307	NYSE	NPO	Wed, Jul 3, 2019	63.41	63.97	63.18	63.97
4306	NYSE	NPO	Tue, Jul 2, 2019	63.69	63.69	62.47	62.93
4305	NYSE	NPO	Mon, Jul 1, 2019	64.92	65.00	63.33	63.79
4304	NYSE	NPO	Fri, Jun 28, 2019	64.25	64.63	63.69	63.84
4303	NYSE	NPO	Thu, Jun 27, 2019	64.19	64.41	63.22	63.89
4302	NYSE	NPO	Wed, Jun 26, 2019	63.83	64.89	63.62	64.18
4301	NYSE	NPO	Tue, Jun 25, 2019	64.35	64.97	63.53	63.55
4300	NYSE	NPO	Mon, Jun 24, 2019	64.73	64.92	64.18	64.45
4299	NYSE	NPO	Fri, Jun 21, 2019	64.58	65.27	64.34	64.46
4298	NYSE	NPO	Thu, Jun 20, 2019	64.85	65.75	64.43	65.03
4297	NYSE	NPO	Wed, Jun 19, 2019	63.26	64.13	62.83	63.87
4296	NYSE	NPO	Tue, Jun 18, 2019	62.32	64.10	62.03	63.41
4295	NYSE	NPO	Mon, Jun 17, 2019	62.04	62.35	61.41	61.69
4294	NYSE	NPO	Fri, Jun 14, 2019	62.47	62.73	61.85	61.87
4293	NYSE	NPO	Thu, Jun 13, 2019	62.06	62.84	61.67	62.45
4292	NYSE	NPO	Wed, Jun 12, 2019	62.09	62.15	61.03	61.42
4291	NYSE	NPO	Tue, Jun 11, 2019	63.00	63.41	61.66	62.08
4290	NYSE	NPO	Mon, Jun 10, 2019	61.89	62.85	61.89	62.03
4289	NYSE	NPO	Fri, Jun 7, 2019	61.02	62.06	60.77	61.42
4288	NYSE	NPO	Thu, Jun 6, 2019	60.69	61.19	58.89	60.62
4287	NYSE	NPO	Wed, Jun 5, 2019	60.56	60.94	59.90	60.57
4286	NYSE	NPO	Tue, Jun 4, 2019	58.65	60.51	57.85	60.47
4285	NYSE	NPO	Mon, Jun 3, 2019	55.43	58.07	55.43	57.70
4284	NYSE	NPO	Fri, May 31, 2019	56.74	56.74	55.44	55.49
4283	NYSE	NPO	Thu, May 30, 2019	58.54	59.01	57.27	57.65
4282	NYSE	NPO	Wed, May 29, 2019	58.69	59.12	57.42	58.34
4281	NYSE	NPO	Tue, May 28, 2019	59.75	60.33	58.98	59.09
4280	NYSE	NPO	Fri, May 24, 2019	60.11	60.11	58.99	59.50
4279	NYSE	NPO	Thu, May 23, 2019	59.50	59.58	58.27	59.48
4278	NYSE	NPO	Wed, May 22, 2019	61.25	61.29	60.27	60.28
4277	NYSE	NPO	Tue, May 21, 2019	61.54	62.08	61.00	61.49
4276	NYSE	NPO	Mon, May 20, 2019	60.85	61.44	60.52	60.94
4275	NYSE	NPO	Fri, May 17, 2019	62.25	62.91	61.33	61.36
4274	NYSE	NPO	Thu, May 16, 2019	63.55	64.30	63.03	63.07
4273	NYSE	NPO	Wed, May 15, 2019	61.67	63.39	61.58	63.17
4272	NYSE	NPO	Tue, May 14, 2019	62.33	62.88	61.46	62.37
4271	NYSE	NPO	Mon, May 13, 2019	64.03	64.27	61.86	62.09
4270	NYSE	NPO	Fri, May 10, 2019	65.56	65.89	64.02	65.60
4269	NYSE	NPO	Thu, May 9, 2019	64.22	65.64	64.06	65.54
4268	NYSE	NPO	Wed, May 8, 2019	65.99	66.06	64.84	65.00
4267	NYSE	NPO	Tue, May 7, 2019	65.99	66.62	65.17	65.89
4266	NYSE	NPO	Mon, May 6, 2019	65.63	67.14	65.44	67.08
4265	NYSE	NPO	Fri, May 3, 2019	65.89	67.23	65.67	67.19
4264	NYSE	NPO	Thu, May 2, 2019	65.75	67.19	63.39	64.79
4263	NYSE	NPO	Wed, May 1, 2019	74.92	74.92	72.58	72.80
4262	NYSE	NPO	Tue, Apr 30, 2019	74.80	75.73	74.15	74.32
4261	NYSE	NPO	Mon, Apr 29, 2019	72.84	75.01	72.84	74.80
4260	NYSE	NPO	Fri, Apr 26, 2019	72.25	73.01	71.66	72.53
4259	NYSE	NPO	Thu, Apr 25, 2019	74.33	74.33	71.87	72.20
4258	NYSE	NPO	Wed, Apr 24, 2019	74.72	75.63	74.33	74.90
4257	NYSE	NPO	Tue, Apr 23, 2019	72.46	74.86	72.40	74.70
4256	NYSE	NPO	Mon, Apr 22, 2019	71.53	72.39	71.15	72.15
4255	NYSE	NPO	Thu, Apr 18, 2019	70.72	72.16	70.72	71.69
4254	NYSE	NPO	Wed, Apr 17, 2019	71.72	72.17	70.69	70.74
4253	NYSE	NPO	Tue, Apr 16, 2019	71.56	71.85	71.20	71.33
4252	NYSE	NPO	Mon, Apr 15, 2019	71.73	72.32	71.02	71.27
4251	NYSE	NPO	Fri, Apr 12, 2019	71.40	72.00	71.34	71.74
4250	NYSE	NPO	Thu, Apr 11, 2019	69.93	70.86	69.80	70.62
4249	NYSE	NPO	Wed, Apr 10, 2019	68.75	70.07	68.47	69.85
4248	NYSE	NPO	Tue, Apr 9, 2019	69.31	69.31	68.50	68.66
4247	NYSE	NPO	Mon, Apr 8, 2019	69.03	69.91	68.31	69.88
4246	NYSE	NPO	Fri, Apr 5, 2019	68.65	69.91	68.65	69.49
4245	NYSE	NPO	Thu, Apr 4, 2019	67.27	68.80	67.19	68.45
4244	NYSE	NPO	Wed, Apr 3, 2019	67.09	67.92	66.58	67.13
4243	NYSE	NPO	Tue, Apr 2, 2019	65.73	66.67	65.50	66.62
4242	NYSE	NPO	Mon, Apr 1, 2019	65.47	66.03	65.03	65.79
4241	NYSE	NPO	Fri, Mar 29, 2019	65.56	65.60	64.10	64.45
4240	NYSE	NPO	Thu, Mar 28, 2019	63.71	65.21	63.71	64.95
4239	NYSE	NPO	Wed, Mar 27, 2019	63.66	64.12	62.71	63.50
4238	NYSE	NPO	Tue, Mar 26, 2019	64.70	65.00	63.68	64.00
4237	NYSE	NPO	Mon, Mar 25, 2019	63.44	64.66	63.00	63.90
4236	NYSE	NPO	Fri, Mar 22, 2019	67.10	67.55	63.39	63.44
4235	NYSE	NPO	Thu, Mar 21, 2019	66.35	68.38	66.35	67.69
4234	NYSE	NPO	Wed, Mar 20, 2019	67.20	67.28	65.71	66.59
4233	NYSE	NPO	Tue, Mar 19, 2019	68.25	68.63	66.91	67.28
4232	NYSE	NPO	Mon, Mar 18, 2019	65.65	67.84	65.45	67.72
4231	NYSE	NPO	Fri, Mar 15, 2019	64.95	65.88	64.87	65.19
4230	NYSE	NPO	Thu, Mar 14, 2019	66.05	66.05	64.66	64.81
4229	NYSE	NPO	Wed, Mar 13, 2019	66.63	67.59	65.59	65.97
4228	NYSE	NPO	Tue, Mar 12, 2019	67.95	67.95	66.03	66.28
4227	NYSE	NPO	Mon, Mar 11, 2019	66.43	68.54	66.43	67.95
4226	NYSE	NPO	Fri, Mar 8, 2019	65.56	66.89	65.25	66.73
4225	NYSE	NPO	Thu, Mar 7, 2019	68.67	69.08	65.79	66.17
4224	NYSE	NPO	Wed, Mar 6, 2019	68.61	69.38	68.39	68.81
4223	NYSE	NPO	Tue, Mar 5, 2019	68.65	69.61	68.44	68.67
4222	NYSE	NPO	Mon, Mar 4, 2019	69.14	69.72	68.25	68.72
4221	NYSE	NPO	Fri, Mar 1, 2019	69.21	69.33	68.28	68.91
4220	NYSE	NPO	Thu, Feb 28, 2019	70.33	70.33	68.52	68.59
4219	NYSE	NPO	Wed, Feb 27, 2019	69.96	70.39	69.18	70.20
4218	NYSE	NPO	Tue, Feb 26, 2019	69.76	70.50	69.28	70.13
4217	NYSE	NPO	Mon, Feb 25, 2019	70.17	71.74	69.66	69.68
4216	NYSE	NPO	Fri, Feb 22, 2019	71.31	71.31	69.67	70.00
4215	NYSE	NPO	Thu, Feb 21, 2019	71.83	72.31	70.79	70.88
4214	NYSE	NPO	Wed, Feb 20, 2019	70.16	72.64	70.16	71.91
4213	NYSE	NPO	Tue, Feb 19, 2019	70.17	70.27	66.34	70.13
4212	NYSE	NPO	Fri, Feb 15, 2019	69.99	72.84	68.79	72.21
4211	NYSE	NPO	Thu, Feb 14, 2019	61.75	71.32	61.75	69.30
4210	NYSE	NPO	Wed, Feb 13, 2019	68.82	69.95	67.13	67.33
4209	NYSE	NPO	Tue, Feb 12, 2019	65.66	68.58	65.35	68.53
4208	NYSE	NPO	Mon, Feb 11, 2019	65.07	65.27	64.50	65.23
4207	NYSE	NPO	Fri, Feb 8, 2019	64.40	65.00	63.44	64.62
4206	NYSE	NPO	Thu, Feb 7, 2019	65.55	66.13	63.73	64.80
4205	NYSE	NPO	Wed, Feb 6, 2019	66.17	66.77	65.90	66.36
4204	NYSE	NPO	Tue, Feb 5, 2019	66.84	67.41	65.97	66.31
4203	NYSE	NPO	Mon, Feb 4, 2019	66.22	66.81	65.61	66.78
4202	NYSE	NPO	Fri, Feb 1, 2019	66.76	66.96	65.95	66.41
4201	NYSE	NPO	Thu, Jan 31, 2019	65.26	66.43	64.52	66.05
4200	NYSE	NPO	Wed, Jan 30, 2019	65.14	65.94	64.13	65.54
4199	NYSE	NPO	Tue, Jan 29, 2019	63.78	64.76	63.69	64.50
4198	NYSE	NPO	Mon, Jan 28, 2019	63.19	64.29	62.28	63.64
4197	NYSE	NPO	Fri, Jan 25, 2019	63.43	64.98	62.57	64.32
4196	NYSE	NPO	Thu, Jan 24, 2019	63.61	63.77	62.70	62.75
4195	NYSE	NPO	Wed, Jan 23, 2019	64.85	66.36	63.14	63.61
4194	NYSE	NPO	Tue, Jan 22, 2019	65.53	65.57	64.00	64.54
4193	NYSE	NPO	Fri, Jan 18, 2019	65.59	67.46	65.00	66.16
4192	NYSE	NPO	Thu, Jan 17, 2019	62.76	65.56	62.76	65.15
4191	NYSE	NPO	Wed, Jan 16, 2019	62.80	64.63	62.78	63.30
4190	NYSE	NPO	Tue, Jan 15, 2019	62.85	62.92	61.85	62.66
4189	NYSE	NPO	Mon, Jan 14, 2019	62.91	63.75	62.03	62.80
4188	NYSE	NPO	Fri, Jan 11, 2019	63.13	63.76	62.39	63.69
4187	NYSE	NPO	Thu, Jan 10, 2019	62.03	63.83	61.85	63.79
4186	NYSE	NPO	Wed, Jan 9, 2019	62.25	63.18	61.95	62.61
4185	NYSE	NPO	Tue, Jan 8, 2019	62.36	62.36	61.11	61.99
4184	NYSE	NPO	Mon, Jan 7, 2019	62.11	62.60	61.35	61.74
4183	NYSE	NPO	Fri, Jan 4, 2019	60.63	62.50	60.17	62.16
4182	NYSE	NPO	Thu, Jan 3, 2019	61.09	61.29	58.83	59.56
4181	NYSE	NPO	Wed, Jan 2, 2019	59.50	61.78	58.63	61.62
4180	NYSE	NPO	Mon, Dec 31, 2018	61.28	61.28	59.45	60.10
4179	NYSE	NPO	Fri, Dec 28, 2018	60.62	62.09	59.79	60.91
4178	NYSE	NPO	Thu, Dec 27, 2018	57.98	60.43	57.76	60.30
4177	NYSE	NPO	Wed, Dec 26, 2018	56.40	59.69	55.54	59.62
4176	NYSE	NPO	Mon, Dec 24, 2018	57.53	57.60	55.48	55.54
4175	NYSE	NPO	Fri, Dec 21, 2018	59.85	60.53	58.00	58.25
4174	NYSE	NPO	Thu, Dec 20, 2018	58.95	60.17	58.03	59.57
4173	NYSE	NPO	Wed, Dec 19, 2018	61.46	62.53	58.57	59.08
4172	NYSE	NPO	Tue, Dec 18, 2018	61.56	62.47	60.42	60.94
4171	NYSE	NPO	Mon, Dec 17, 2018	62.46	62.95	60.47	60.86
4170	NYSE	NPO	Fri, Dec 14, 2018	62.17	64.48	62.00	62.31
4169	NYSE	NPO	Thu, Dec 13, 2018	65.37	65.44	62.42	63.10
4168	NYSE	NPO	Wed, Dec 12, 2018	63.60	66.11	62.49	65.10
4167	NYSE	NPO	Tue, Dec 11, 2018	65.12	65.45	62.64	62.81
4166	NYSE	NPO	Mon, Dec 10, 2018	64.37	64.57	62.93	63.71
4165	NYSE	NPO	Fri, Dec 7, 2018	65.50	66.29	63.64	64.27
4164	NYSE	NPO	Thu, Dec 6, 2018	64.77	65.47	63.40	64.98
4163	NYSE	NPO	Tue, Dec 4, 2018	69.73	70.01	65.36	65.52
4162	NYSE	NPO	Mon, Dec 3, 2018	72.19	72.81	69.51	70.24
4161	NYSE	NPO	Fri, Nov 30, 2018	68.32	70.82	68.32	70.38
4160	NYSE	NPO	Thu, Nov 29, 2018	69.24	69.86	68.44	68.82
4159	NYSE	NPO	Wed, Nov 28, 2018	67.81	69.81	66.41	69.73
4158	NYSE	NPO	Tue, Nov 27, 2018	66.62	67.68	66.62	67.11
4157	NYSE	NPO	Mon, Nov 26, 2018	66.61	67.42	66.39	67.19
4156	NYSE	NPO	Fri, Nov 23, 2018	66.03	66.91	65.76	66.00
4155	NYSE	NPO	Wed, Nov 21, 2018	66.79	68.31	66.50	66.61
4154	NYSE	NPO	Tue, Nov 20, 2018	66.70	67.30	66.06	66.61
4153	NYSE	NPO	Mon, Nov 19, 2018	68.96	69.46	67.00	67.63
4152	NYSE	NPO	Fri, Nov 16, 2018	68.67	70.15	68.60	69.77
4151	NYSE	NPO	Thu, Nov 15, 2018	67.65	69.14	66.55	68.76
4150	NYSE	NPO	Wed, Nov 14, 2018	70.91	72.04	68.33	68.41
4149	NYSE	NPO	Tue, Nov 13, 2018	70.43	71.70	69.76	70.11
4148	NYSE	NPO	Mon, Nov 12, 2018	71.25	71.94	69.67	69.95
4147	NYSE	NPO	Fri, Nov 9, 2018	73.32	73.98	70.69	71.20
4146	NYSE	NPO	Thu, Nov 8, 2018	74.02	74.69	73.44	74.05
4145	NYSE	NPO	Wed, Nov 7, 2018	73.79	74.51	72.29	74.41
4144	NYSE	NPO	Tue, Nov 6, 2018	70.80	73.77	70.73	73.17
4143	NYSE	NPO	Mon, Nov 5, 2018	72.50	73.25	70.01	70.89
4142	NYSE	NPO	Fri, Nov 2, 2018	69.75	72.07	69.41	71.82
4141	NYSE	NPO	Thu, Nov 1, 2018	69.98	70.42	66.10	68.98
4140	NYSE	NPO	Wed, Oct 31, 2018	61.22	63.20	60.88	62.20
4139	NYSE	NPO	Tue, Oct 30, 2018	57.91	60.32	57.91	60.12
4138	NYSE	NPO	Mon, Oct 29, 2018	60.11	60.96	57.31	57.83
4137	NYSE	NPO	Fri, Oct 26, 2018	58.77	60.63	57.71	58.95
4136	NYSE	NPO	Thu, Oct 25, 2018	59.68	60.39	58.68	59.57
4135	NYSE	NPO	Wed, Oct 24, 2018	61.37	61.85	58.48	58.71
4134	NYSE	NPO	Tue, Oct 23, 2018	64.29	64.29	60.91	61.27
4133	NYSE	NPO	Mon, Oct 22, 2018	65.57	66.15	64.92	64.92
4132	NYSE	NPO	Fri, Oct 19, 2018	65.76	66.12	64.69	65.30
4131	NYSE	NPO	Thu, Oct 18, 2018	67.02	67.02	65.12	65.73
4130	NYSE	NPO	Wed, Oct 17, 2018	68.37	68.37	66.70	67.47
4129	NYSE	NPO	Tue, Oct 16, 2018	67.19	68.70	66.66	68.54
4128	NYSE	NPO	Mon, Oct 15, 2018	66.62	67.17	66.16	66.62
4127	NYSE	NPO	Fri, Oct 12, 2018	68.33	68.33	65.50	66.75
4126	NYSE	NPO	Thu, Oct 11, 2018	70.00	70.60	67.16	67.18
4125	NYSE	NPO	Wed, Oct 10, 2018	73.47	73.47	69.97	70.23
4124	NYSE	NPO	Tue, Oct 9, 2018	74.60	75.20	73.59	73.73
4123	NYSE	NPO	Mon, Oct 8, 2018	74.33	74.97	73.85	74.79
4122	NYSE	NPO	Fri, Oct 5, 2018	74.31	74.55	73.70	74.44
4121	NYSE	NPO	Thu, Oct 4, 2018	73.83	75.10	73.83	74.21
4120	NYSE	NPO	Wed, Oct 3, 2018	71.95	74.35	71.83	74.04
4119	NYSE	NPO	Tue, Oct 2, 2018	71.01	71.77	70.88	71.68
4118	NYSE	NPO	Mon, Oct 1, 2018	73.44	73.67	70.95	71.14
4117	NYSE	NPO	Fri, Sep 28, 2018	73.39	74.22	72.84	72.93
4116	NYSE	NPO	Thu, Sep 27, 2018	73.93	74.48	73.31	73.55
4115	NYSE	NPO	Wed, Sep 26, 2018	74.22	74.57	73.63	73.73
4114	NYSE	NPO	Tue, Sep 25, 2018	74.40	74.51	73.58	74.25
4113	NYSE	NPO	Mon, Sep 24, 2018	75.78	75.78	74.00	74.07
4112	NYSE	NPO	Fri, Sep 21, 2018	76.06	76.94	75.34	75.51
4111	NYSE	NPO	Thu, Sep 20, 2018	77.23	78.31	76.39	76.50
4110	NYSE	NPO	Wed, Sep 19, 2018	76.48	77.35	76.48	76.65
4109	NYSE	NPO	Tue, Sep 18, 2018	76.78	76.99	76.14	76.37
4108	NYSE	NPO	Mon, Sep 17, 2018	77.77	77.87	76.56	76.58
4107	NYSE	NPO	Fri, Sep 14, 2018	75.44	78.06	75.44	77.73
4106	NYSE	NPO	Thu, Sep 13, 2018	74.54	75.50	73.98	75.47
4105	NYSE	NPO	Wed, Sep 12, 2018	73.01	74.18	72.66	74.15
4104	NYSE	NPO	Tue, Sep 11, 2018	73.37	73.55	72.59	73.11
4103	NYSE	NPO	Mon, Sep 10, 2018	73.52	74.62	73.42	73.57
4102	NYSE	NPO	Fri, Sep 7, 2018	73.62	74.37	72.53	73.12
4101	NYSE	NPO	Thu, Sep 6, 2018	74.46	74.80	73.19	73.93
4100	NYSE	NPO	Wed, Sep 5, 2018	73.87	74.68	73.41	74.40
4099	NYSE	NPO	Tue, Sep 4, 2018	74.75	74.86	73.27	74.04
4098	NYSE	NPO	Fri, Aug 31, 2018	75.00	75.76	74.61	75.07
4097	NYSE	NPO	Thu, Aug 30, 2018	75.07	75.61	74.60	75.10
4096	NYSE	NPO	Wed, Aug 29, 2018	74.89	75.56	74.19	75.34
4095	NYSE	NPO	Tue, Aug 28, 2018	75.84	76.02	74.79	74.93
4094	NYSE	NPO	Mon, Aug 27, 2018	75.83	76.56	75.47	75.64
4093	NYSE	NPO	Fri, Aug 24, 2018	74.38	75.82	74.16	75.34
4092	NYSE	NPO	Thu, Aug 23, 2018	75.42	75.66	74.10	74.34
4091	NYSE	NPO	Wed, Aug 22, 2018	76.22	76.40	74.80	75.42
4090	NYSE	NPO	Tue, Aug 21, 2018	75.11	76.21	75.11	76.18
4089	NYSE	NPO	Mon, Aug 20, 2018	75.35	75.57	74.86	74.91
4088	NYSE	NPO	Fri, Aug 17, 2018	73.85	75.14	73.85	75.00
4087	NYSE	NPO	Thu, Aug 16, 2018	73.21	74.21	73.21	74.06
4086	NYSE	NPO	Wed, Aug 15, 2018	72.25	72.81	71.57	72.70
4085	NYSE	NPO	Tue, Aug 14, 2018	72.50	73.26	72.25	72.60
4084	NYSE	NPO	Mon, Aug 13, 2018	72.42	72.56	71.52	72.16
4083	NYSE	NPO	Fri, Aug 10, 2018	72.63	73.15	71.94	72.61
4082	NYSE	NPO	Thu, Aug 9, 2018	74.03	74.86	72.74	73.08
4081	NYSE	NPO	Wed, Aug 8, 2018	75.92	75.92	74.02	74.25
4080	NYSE	NPO	Tue, Aug 7, 2018	75.16	76.99	74.34	75.99
4079	NYSE	NPO	Mon, Aug 6, 2018	71.64	74.85	71.59	74.60
4078	NYSE	NPO	Fri, Aug 3, 2018	70.51	73.42	70.03	72.13
4077	NYSE	NPO	Thu, Aug 2, 2018	69.90	71.42	63.73	70.13
4076	NYSE	NPO	Wed, Aug 1, 2018	76.24	76.39	74.78	75.07
4075	NYSE	NPO	Tue, Jul 31, 2018	74.96	76.62	74.80	76.39
4074	NYSE	NPO	Mon, Jul 30, 2018	74.00	75.32	73.91	74.48
4073	NYSE	NPO	Fri, Jul 27, 2018	74.56	75.05	73.30	73.82
4072	NYSE	NPO	Thu, Jul 26, 2018	72.74	75.03	72.74	74.27
4071	NYSE	NPO	Wed, Jul 25, 2018	72.55	73.65	71.73	72.71
4070	NYSE	NPO	Tue, Jul 24, 2018	73.17	73.53	71.98	72.55
4069	NYSE	NPO	Mon, Jul 23, 2018	73.26	73.26	72.00	72.43
4068	NYSE	NPO	Fri, Jul 20, 2018	73.32	73.83	72.57	73.45
4067	NYSE	NPO	Thu, Jul 19, 2018	72.65	73.39	71.52	73.29
4066	NYSE	NPO	Wed, Jul 18, 2018	71.82	72.73	71.45	72.62
4065	NYSE	NPO	Tue, Jul 17, 2018	71.97	72.38	71.55	71.87
4064	NYSE	NPO	Mon, Jul 16, 2018	73.55	73.80	71.75	72.06
4063	NYSE	NPO	Fri, Jul 13, 2018	72.45	74.19	72.45	73.18
4062	NYSE	NPO	Thu, Jul 12, 2018	73.63	73.63	72.20	72.28
4061	NYSE	NPO	Wed, Jul 11, 2018	72.37	73.34	71.75	72.31
4060	NYSE	NPO	Tue, Jul 10, 2018	73.63	73.95	72.80	73.02
4059	NYSE	NPO	Mon, Jul 9, 2018	72.85	73.58	72.85	73.54
4058	NYSE	NPO	Fri, Jul 6, 2018	72.07	72.72	71.80	72.42
4057	NYSE	NPO	Thu, Jul 5, 2018	71.19	72.37	70.28	72.33
4056	NYSE	NPO	Tue, Jul 3, 2018	70.73	71.78	70.38	70.77
4055	NYSE	NPO	Mon, Jul 2, 2018	69.45	70.31	68.78	70.29
4054	NYSE	NPO	Fri, Jun 29, 2018	70.71	71.50	69.94	69.95
4053	NYSE	NPO	Thu, Jun 28, 2018	70.29	70.71	69.31	70.41
4052	NYSE	NPO	Wed, Jun 27, 2018	72.28	72.93	70.10	70.28
4051	NYSE	NPO	Tue, Jun 26, 2018	70.85	72.43	70.50	72.07
4050	NYSE	NPO	Mon, Jun 25, 2018	70.30	70.89	69.10	70.46
4049	NYSE	NPO	Fri, Jun 22, 2018	71.41	71.69	69.69	69.75
4048	NYSE	NPO	Thu, Jun 21, 2018	73.12	73.12	70.92	71.17
4047	NYSE	NPO	Wed, Jun 20, 2018	73.60	73.75	72.83	73.21
4046	NYSE	NPO	Tue, Jun 19, 2018	73.74	74.09	72.49	73.58
4045	NYSE	NPO	Mon, Jun 18, 2018	74.96	75.00	74.28	74.71
4044	NYSE	NPO	Fri, Jun 15, 2018	75.72	75.81	75.15	75.52
4043	NYSE	NPO	Thu, Jun 14, 2018	76.32	76.54	75.74	76.21
4042	NYSE	NPO	Wed, Jun 13, 2018	76.25	76.27	75.65	76.10
4041	NYSE	NPO	Tue, Jun 12, 2018	75.67	76.47	74.96	76.33
4040	NYSE	NPO	Mon, Jun 11, 2018	74.77	75.82	74.77	75.46
4039	NYSE	NPO	Fri, Jun 8, 2018	74.72	75.41	74.10	75.02
4038	NYSE	NPO	Thu, Jun 7, 2018	74.13	75.55	74.13	74.55
4037	NYSE	NPO	Wed, Jun 6, 2018	74.00	74.70	73.72	74.33
4036	NYSE	NPO	Tue, Jun 5, 2018	72.44	73.77	72.44	73.73
4035	NYSE	NPO	Mon, Jun 4, 2018	72.84	73.25	72.29	72.51
4034	NYSE	NPO	Fri, Jun 1, 2018	74.03	74.33	72.53	72.59
4033	NYSE	NPO	Thu, May 31, 2018	76.26	76.26	73.63	73.66
4032	NYSE	NPO	Wed, May 30, 2018	75.74	76.79	75.74	76.29
4031	NYSE	NPO	Tue, May 29, 2018	75.00	75.38	73.95	75.15
4030	NYSE	NPO	Fri, May 25, 2018	74.85	75.65	74.65	75.43
4029	NYSE	NPO	Thu, May 24, 2018	74.34	75.34	74.18	75.26
4028	NYSE	NPO	Wed, May 23, 2018	74.19	75.32	73.92	74.69
4027	NYSE	NPO	Tue, May 22, 2018	75.30	75.50	74.73	74.84
4026	NYSE	NPO	Mon, May 21, 2018	75.09	75.78	74.87	75.22
4025	NYSE	NPO	Fri, May 18, 2018	74.96	75.61	74.45	74.48
4024	NYSE	NPO	Thu, May 17, 2018	73.25	74.85	73.23	74.60
4023	NYSE	NPO	Wed, May 16, 2018	72.48	73.38	72.36	73.07
4022	NYSE	NPO	Tue, May 15, 2018	72.21	72.61	72.06	72.43
4021	NYSE	NPO	Mon, May 14, 2018	73.24	73.69	72.43	72.57
4020	NYSE	NPO	Fri, May 11, 2018	72.86	73.40	72.07	72.83
4019	NYSE	NPO	Thu, May 10, 2018	72.49	73.35	71.85	72.89
4018	NYSE	NPO	Wed, May 9, 2018	72.23	72.38	71.44	72.23
4017	NYSE	NPO	Tue, May 8, 2018	70.32	71.84	70.32	71.74
4016	NYSE	NPO	Mon, May 7, 2018	69.60	71.66	69.60	70.44
4015	NYSE	NPO	Fri, May 4, 2018	66.69	69.74	66.01	69.20
4014	NYSE	NPO	Thu, May 3, 2018	73.69	73.69	66.88	67.19
4013	NYSE	NPO	Wed, May 2, 2018	74.20	75.08	73.67	73.97
4012	NYSE	NPO	Tue, May 1, 2018	74.86	75.65	73.40	74.66
4011	NYSE	NPO	Mon, Apr 30, 2018	76.29	77.28	75.05	75.15
4010	NYSE	NPO	Fri, Apr 27, 2018	77.00	77.38	75.71	76.06
4009	NYSE	NPO	Thu, Apr 26, 2018	78.78	78.78	76.83	77.00
4008	NYSE	NPO	Wed, Apr 25, 2018	78.21	78.97	77.42	78.29
4007	NYSE	NPO	Tue, Apr 24, 2018	79.87	80.00	76.85	78.10
4006	NYSE	NPO	Mon, Apr 23, 2018	79.38	79.88	79.13	79.44
4005	NYSE	NPO	Fri, Apr 20, 2018	79.64	79.73	78.54	79.60
4004	NYSE	NPO	Thu, Apr 19, 2018	80.00	80.59	79.29	79.84
4003	NYSE	NPO	Wed, Apr 18, 2018	79.48	80.66	78.89	80.20
4002	NYSE	NPO	Tue, Apr 17, 2018	78.52	79.13	78.14	79.07
4001	NYSE	NPO	Mon, Apr 16, 2018	77.10	78.34	76.68	78.12
4000	NYSE	NPO	Fri, Apr 13, 2018	78.00	78.00	76.36	76.49
3999	NYSE	NPO	Thu, Apr 12, 2018	77.56	77.84	76.98	77.46
3998	NYSE	NPO	Wed, Apr 11, 2018	76.89	77.15	75.96	77.00
3997	NYSE	NPO	Tue, Apr 10, 2018	77.46	77.98	76.82	77.53
3996	NYSE	NPO	Mon, Apr 9, 2018	77.19	77.76	76.11	76.31
3995	NYSE	NPO	Fri, Apr 6, 2018	77.43	78.27	76.10	76.71
3994	NYSE	NPO	Thu, Apr 5, 2018	77.15	78.09	76.77	78.07
3993	NYSE	NPO	Wed, Apr 4, 2018	75.03	76.91	75.03	76.72
3992	NYSE	NPO	Tue, Apr 3, 2018	75.98	76.47	75.11	76.20
3991	NYSE	NPO	Mon, Apr 2, 2018	77.05	77.70	74.73	75.50
3990	NYSE	NPO	Thu, Mar 29, 2018	76.90	77.80	76.43	77.38
3989	NYSE	NPO	Wed, Mar 28, 2018	76.25	77.06	75.21	76.37
3988	NYSE	NPO	Tue, Mar 27, 2018	78.42	78.42	75.68	76.15
3987	NYSE	NPO	Mon, Mar 26, 2018	77.53	78.35	76.09	78.32
3986	NYSE	NPO	Fri, Mar 23, 2018	77.89	78.07	76.06	76.15
3985	NYSE	NPO	Thu, Mar 22, 2018	78.06	79.16	76.22	77.91
3984	NYSE	NPO	Wed, Mar 21, 2018	77.86	79.97	77.72	79.10
3983	NYSE	NPO	Tue, Mar 20, 2018	77.50	78.19	77.31	77.88
3982	NYSE	NPO	Mon, Mar 19, 2018	77.71	78.01	75.57	77.15
3981	NYSE	NPO	Fri, Mar 16, 2018	76.88	78.60	76.72	78.05
3980	NYSE	NPO	Thu, Mar 15, 2018	77.33	77.68	75.48	76.87
3979	NYSE	NPO	Wed, Mar 14, 2018	77.08	78.31	76.51	77.32
3978	NYSE	NPO	Tue, Mar 13, 2018	77.85	78.30	76.44	76.59
3977	NYSE	NPO	Mon, Mar 12, 2018	77.21	78.83	77.06	77.35
3976	NYSE	NPO	Fri, Mar 9, 2018	74.11	77.16	73.48	76.84
3975	NYSE	NPO	Thu, Mar 8, 2018	73.95	74.22	72.70	73.73
3974	NYSE	NPO	Wed, Mar 7, 2018	73.77	74.24	72.62	73.83
3973	NYSE	NPO	Tue, Mar 6, 2018	72.34	74.58	72.03	74.46
3972	NYSE	NPO	Mon, Mar 5, 2018	72.60	72.95	71.63	71.90
3971	NYSE	NPO	Fri, Mar 2, 2018	71.22	73.21	70.48	73.02
3970	NYSE	NPO	Thu, Mar 1, 2018	72.25	74.01	71.47	72.14
3969	NYSE	NPO	Wed, Feb 28, 2018	75.36	75.63	72.45	72.46
3968	NYSE	NPO	Tue, Feb 27, 2018	76.45	77.17	75.36	75.36
3967	NYSE	NPO	Mon, Feb 26, 2018	76.16	76.56	75.00	76.40
3966	NYSE	NPO	Fri, Feb 23, 2018	76.31	77.31	75.77	76.00
3965	NYSE	NPO	Thu, Feb 22, 2018	76.10	77.50	75.57	76.23
3964	NYSE	NPO	Wed, Feb 21, 2018	75.63	77.34	75.55	75.62
3963	NYSE	NPO	Tue, Feb 20, 2018	76.70	77.33	74.98	75.27
3962	NYSE	NPO	Fri, Feb 16, 2018	76.18	78.47	75.80	77.12
3961	NYSE	NPO	Thu, Feb 15, 2018	76.97	76.97	74.07	76.40
3960	NYSE	NPO	Wed, Feb 14, 2018	82.87	84.37	75.85	75.91
3959	NYSE	NPO	Tue, Feb 13, 2018	83.11	83.82	81.72	83.28
3958	NYSE	NPO	Mon, Feb 12, 2018	81.14	84.17	80.71	83.67
3957	NYSE	NPO	Fri, Feb 9, 2018	82.55	83.00	78.40	80.78
3956	NYSE	NPO	Thu, Feb 8, 2018	84.34	84.45	81.39	81.39
3955	NYSE	NPO	Wed, Feb 7, 2018	83.21	84.76	82.63	84.35
3954	NYSE	NPO	Tue, Feb 6, 2018	80.91	84.32	80.91	83.53
3953	NYSE	NPO	Mon, Feb 5, 2018	85.42	86.79	82.52	82.66
3952	NYSE	NPO	Fri, Feb 2, 2018	87.75	87.81	85.13	86.18
3951	NYSE	NPO	Thu, Feb 1, 2018	87.50	89.46	87.22	88.69
3950	NYSE	NPO	Wed, Jan 31, 2018	89.23	89.78	87.75	87.99
3949	NYSE	NPO	Tue, Jan 30, 2018	89.02	89.25	88.15	88.77
3948	NYSE	NPO	Mon, Jan 29, 2018	91.51	91.94	90.07	90.08
3947	NYSE	NPO	Fri, Jan 26, 2018	91.00	91.89	90.46	91.85
3946	NYSE	NPO	Thu, Jan 25, 2018	91.60	91.60	90.03	90.61
3945	NYSE	NPO	Wed, Jan 24, 2018	92.10	92.68	90.16	90.94
3944	NYSE	NPO	Tue, Jan 23, 2018	91.66	92.08	90.85	91.66
3943	NYSE	NPO	Mon, Jan 22, 2018	92.64	92.75	91.21	91.57
3942	NYSE	NPO	Fri, Jan 19, 2018	91.27	92.73	91.26	92.72
3941	NYSE	NPO	Thu, Jan 18, 2018	92.20	92.21	90.86	91.25
3940	NYSE	NPO	Wed, Jan 17, 2018	91.95	92.67	91.55	91.98
3939	NYSE	NPO	Tue, Jan 16, 2018	93.46	93.68	91.01	91.35
3938	NYSE	NPO	Fri, Jan 12, 2018	93.05	93.15	92.32	92.96
3937	NYSE	NPO	Thu, Jan 11, 2018	91.99	92.93	91.71	92.73
3936	NYSE	NPO	Wed, Jan 10, 2018	92.00	92.04	90.75	91.75
3935	NYSE	NPO	Tue, Jan 9, 2018	92.20	92.64	91.47	91.52
3934	NYSE	NPO	Mon, Jan 8, 2018	92.19	92.56	91.56	92.12
3933	NYSE	NPO	Fri, Jan 5, 2018	93.09	93.28	92.12	92.55
3932	NYSE	NPO	Thu, Jan 4, 2018	93.48	93.70	92.19	92.85
3931	NYSE	NPO	Wed, Jan 3, 2018	93.26	94.22	92.22	92.99
3930	NYSE	NPO	Tue, Jan 2, 2018	94.00	94.76	93.32	93.48
3929	NYSE	NPO	Fri, Dec 29, 2017	94.15	94.79	93.38	93.51
3928	NYSE	NPO	Thu, Dec 28, 2017	94.51	94.51	93.49	94.15
3927	NYSE	NPO	Wed, Dec 27, 2017	94.08	94.61	93.25	94.33
3926	NYSE	NPO	Tue, Dec 26, 2017	94.19	94.57	93.65	93.90
3925	NYSE	NPO	Fri, Dec 22, 2017	94.25	94.50	93.27	94.12
3924	NYSE	NPO	Thu, Dec 21, 2017	93.52	94.40	92.33	94.05
3923	NYSE	NPO	Wed, Dec 20, 2017	93.93	93.95	92.69	93.39
3922	NYSE	NPO	Tue, Dec 19, 2017	93.00	93.24	91.73	93.12
3921	NYSE	NPO	Mon, Dec 18, 2017	91.44	92.88	90.99	92.32
3920	NYSE	NPO	Fri, Dec 15, 2017	88.51	91.38	88.31	90.42
3919	NYSE	NPO	Thu, Dec 14, 2017	89.58	89.84	87.80	87.86
3918	NYSE	NPO	Wed, Dec 13, 2017	88.08	89.95	88.03	88.78
3917	NYSE	NPO	Tue, Dec 12, 2017	88.89	89.26	87.68	88.14
3916	NYSE	NPO	Mon, Dec 11, 2017	89.34	89.72	88.36	88.67
3915	NYSE	NPO	Fri, Dec 8, 2017	89.84	91.00	89.15	89.33
3914	NYSE	NPO	Thu, Dec 7, 2017	87.38	90.81	87.38	88.00
3913	NYSE	NPO	Wed, Dec 6, 2017	87.00	88.13	86.99	88.00
3912	NYSE	NPO	Tue, Dec 5, 2017	88.58	88.58	87.01	87.25
3911	NYSE	NPO	Mon, Dec 4, 2017	87.75	89.58	87.31	88.24
3910	NYSE	NPO	Fri, Dec 1, 2017	86.45	86.73	84.51	86.65
3909	NYSE	NPO	Thu, Nov 30, 2017	86.29	86.96	85.62	86.37
3908	NYSE	NPO	Wed, Nov 29, 2017	85.84	86.33	85.40	85.94
3907	NYSE	NPO	Tue, Nov 28, 2017	84.20	85.91	83.71	85.74
3906	NYSE	NPO	Mon, Nov 27, 2017	84.18	84.24	83.79	83.80
3905	NYSE	NPO	Fri, Nov 24, 2017	84.42	84.42	83.44	83.98
3904	NYSE	NPO	Wed, Nov 22, 2017	83.99	84.80	83.81	83.96
3903	NYSE	NPO	Tue, Nov 21, 2017	83.32	84.13	83.32	83.91
3902	NYSE	NPO	Mon, Nov 20, 2017	82.74	83.55	82.19	82.74
3901	NYSE	NPO	Fri, Nov 17, 2017	81.49	82.62	81.19	82.39
3900	NYSE	NPO	Thu, Nov 16, 2017	80.40	82.22	80.25	81.99
3899	NYSE	NPO	Wed, Nov 15, 2017	81.09	81.20	79.68	79.87
3898	NYSE	NPO	Tue, Nov 14, 2017	81.50	82.37	81.25	81.79
3897	NYSE	NPO	Mon, Nov 13, 2017	82.16	82.33	81.45	81.84
3896	NYSE	NPO	Fri, Nov 10, 2017	81.87	82.79	81.82	82.49
3895	NYSE	NPO	Thu, Nov 9, 2017	82.43	82.98	81.59	82.24
3894	NYSE	NPO	Wed, Nov 8, 2017	82.64	83.98	81.41	83.00
3893	NYSE	NPO	Tue, Nov 7, 2017	83.96	84.63	83.10	83.16
3892	NYSE	NPO	Mon, Nov 6, 2017	84.36	84.56	83.60	84.23
3891	NYSE	NPO	Fri, Nov 3, 2017	83.38	84.51	82.04	84.42
3890	NYSE	NPO	Thu, Nov 2, 2017	82.82	83.84	82.82	83.32
3889	NYSE	NPO	Wed, Nov 1, 2017	84.62	84.98	82.54	83.29
3888	NYSE	NPO	Tue, Oct 31, 2017	80.00	84.28	79.75	83.74
3887	NYSE	NPO	Mon, Oct 30, 2017	80.49	80.61	77.73	77.76
3886	NYSE	NPO	Fri, Oct 27, 2017	80.81	81.50	80.32	81.08
3885	NYSE	NPO	Thu, Oct 26, 2017	79.82	81.08	78.87	80.86
3884	NYSE	NPO	Wed, Oct 25, 2017	78.52	79.75	77.96	79.25
3883	NYSE	NPO	Tue, Oct 24, 2017	79.24	79.56	78.51	78.60
3882	NYSE	NPO	Mon, Oct 23, 2017	79.66	80.11	78.68	78.84
3881	NYSE	NPO	Fri, Oct 20, 2017	79.12	80.21	78.35	79.49
3880	NYSE	NPO	Thu, Oct 19, 2017	79.33	80.08	78.28	78.52
3879	NYSE	NPO	Wed, Oct 18, 2017	79.36	80.10	79.36	79.67
3878	NYSE	NPO	Tue, Oct 17, 2017	80.23	80.95	78.90	79.09
3877	NYSE	NPO	Mon, Oct 16, 2017	81.00	81.23	80.40	80.78
3876	NYSE	NPO	Fri, Oct 13, 2017	81.60	82.04	80.53	80.77
3875	NYSE	NPO	Thu, Oct 12, 2017	81.75	82.00	81.27	81.34
3874	NYSE	NPO	Wed, Oct 11, 2017	82.09	82.10	81.59	81.82
3873	NYSE	NPO	Tue, Oct 10, 2017	81.89	82.18	81.26	81.87
3872	NYSE	NPO	Mon, Oct 9, 2017	81.90	82.13	81.23	81.68
3871	NYSE	NPO	Fri, Oct 6, 2017	82.49	82.55	81.41	81.90
3870	NYSE	NPO	Thu, Oct 5, 2017	81.94	82.72	81.73	82.30
3869	NYSE	NPO	Wed, Oct 4, 2017	81.31	82.05	81.31	81.79
3868	NYSE	NPO	Tue, Oct 3, 2017	81.16	81.60	80.16	81.51
3867	NYSE	NPO	Mon, Oct 2, 2017	80.63	81.29	80.17	81.13
3866	NYSE	NPO	Fri, Sep 29, 2017	80.75	81.32	80.29	80.53
3865	NYSE	NPO	Thu, Sep 28, 2017	79.18	80.56	79.13	80.44
3864	NYSE	NPO	Wed, Sep 27, 2017	77.16	79.56	76.95	79.41
3863	NYSE	NPO	Tue, Sep 26, 2017	77.04	77.74	77.03	77.18
3862	NYSE	NPO	Mon, Sep 25, 2017	77.31	77.73	76.63	76.98
3861	NYSE	NPO	Fri, Sep 22, 2017	76.01	77.60	75.80	77.41
3860	NYSE	NPO	Thu, Sep 21, 2017	75.65	76.54	75.51	76.04
3859	NYSE	NPO	Wed, Sep 20, 2017	75.59	76.18	75.00	75.60
3858	NYSE	NPO	Tue, Sep 19, 2017	74.70	75.77	74.25	75.39
3857	NYSE	NPO	Mon, Sep 18, 2017	74.23	75.59	74.23	75.30
3856	NYSE	NPO	Fri, Sep 15, 2017	74.60	74.80	74.18	74.63
3855	NYSE	NPO	Thu, Sep 14, 2017	73.57	74.88	73.57	74.44
3854	NYSE	NPO	Wed, Sep 13, 2017	72.99	73.84	72.91	73.67
3853	NYSE	NPO	Tue, Sep 12, 2017	70.79	73.22	70.79	73.21
3852	NYSE	NPO	Mon, Sep 11, 2017	70.40	70.83	70.05	70.57
3851	NYSE	NPO	Fri, Sep 8, 2017	69.62	70.35	69.34	69.96
3850	NYSE	NPO	Thu, Sep 7, 2017	69.65	70.03	69.01	69.67
3849	NYSE	NPO	Wed, Sep 6, 2017	69.48	69.98	68.84	69.54
3848	NYSE	NPO	Tue, Sep 5, 2017	70.48	70.63	69.07	69.13
3847	NYSE	NPO	Fri, Sep 1, 2017	70.40	70.86	70.23	70.64
3846	NYSE	NPO	Thu, Aug 31, 2017	70.14	70.62	69.95	70.25
3845	NYSE	NPO	Wed, Aug 30, 2017	69.33	70.02	69.30	69.75
3844	NYSE	NPO	Tue, Aug 29, 2017	69.36	69.53	68.35	69.35
3843	NYSE	NPO	Mon, Aug 28, 2017	69.74	70.07	69.18	69.65
3842	NYSE	NPO	Fri, Aug 25, 2017	69.35	70.05	69.25	69.72
3841	NYSE	NPO	Thu, Aug 24, 2017	69.39	69.50	68.52	69.05
3840	NYSE	NPO	Wed, Aug 23, 2017	69.39	70.45	69.15	69.20
3839	NYSE	NPO	Tue, Aug 22, 2017	69.48	70.21	69.07	69.91
3838	NYSE	NPO	Mon, Aug 21, 2017	69.21	69.75	68.83	69.13
3837	NYSE	NPO	Fri, Aug 18, 2017	68.77	69.62	68.63	69.31
3836	NYSE	NPO	Thu, Aug 17, 2017	70.93	71.05	69.02	69.22
3835	NYSE	NPO	Wed, Aug 16, 2017	71.16	71.86	71.12	71.34
3834	NYSE	NPO	Tue, Aug 15, 2017	71.98	72.40	71.02	71.03
3833	NYSE	NPO	Mon, Aug 14, 2017	71.92	72.37	71.36	72.02
3832	NYSE	NPO	Fri, Aug 11, 2017	70.46	71.49	70.46	71.12
3831	NYSE	NPO	Thu, Aug 10, 2017	71.93	72.82	70.94	70.94
3830	NYSE	NPO	Wed, Aug 9, 2017	72.96	73.37	72.02	72.49
3829	NYSE	NPO	Tue, Aug 8, 2017	74.22	74.65	73.10	73.24
3828	NYSE	NPO	Mon, Aug 7, 2017	74.33	74.83	73.69	74.36
3827	NYSE	NPO	Fri, Aug 4, 2017	75.18	75.49	74.19	74.33
3826	NYSE	NPO	Thu, Aug 3, 2017	75.05	75.93	74.25	75.01
3825	NYSE	NPO	Wed, Aug 2, 2017	76.51	77.01	74.84	74.88
3824	NYSE	NPO	Tue, Aug 1, 2017	77.65	77.65	76.37	76.56
3823	NYSE	NPO	Mon, Jul 31, 2017	73.35	77.62	73.35	77.02
3822	NYSE	NPO	Fri, Jul 28, 2017	73.18	73.25	72.26	73.11
3821	NYSE	NPO	Thu, Jul 27, 2017	73.16	73.60	72.71	73.34
3820	NYSE	NPO	Wed, Jul 26, 2017	73.58	73.58	72.57	72.88
3819	NYSE	NPO	Tue, Jul 25, 2017	72.78	74.28	72.25	73.24
3818	NYSE	NPO	Mon, Jul 24, 2017	72.58	72.97	72.16	72.38
3817	NYSE	NPO	Fri, Jul 21, 2017	73.13	73.13	71.66	72.62
3816	NYSE	NPO	Thu, Jul 20, 2017	73.38	73.56	72.78	73.13
3815	NYSE	NPO	Wed, Jul 19, 2017	72.65	73.20	72.52	73.15
3814	NYSE	NPO	Tue, Jul 18, 2017	72.50	72.86	71.48	72.45
3813	NYSE	NPO	Mon, Jul 17, 2017	73.20	73.32	72.49	72.66
3812	NYSE	NPO	Fri, Jul 14, 2017	73.36	73.64	73.06	73.39
3811	NYSE	NPO	Thu, Jul 13, 2017	73.78	74.71	72.51	73.44
3810	NYSE	NPO	Wed, Jul 12, 2017	74.60	75.71	73.77	73.79
3809	NYSE	NPO	Tue, Jul 11, 2017	74.50	74.86	73.87	74.04
3808	NYSE	NPO	Mon, Jul 10, 2017	73.70	74.76	73.63	74.35
3807	NYSE	NPO	Fri, Jul 7, 2017	72.45	74.09	72.45	73.98
3806	NYSE	NPO	Thu, Jul 6, 2017	72.32	72.85	71.86	72.18
3805	NYSE	NPO	Wed, Jul 5, 2017	72.25	72.86	71.60	72.84
3804	NYSE	NPO	Mon, Jul 3, 2017	71.80	73.00	71.39	72.44
3803	NYSE	NPO	Fri, Jun 30, 2017	71.75	72.24	71.15	71.37
3802	NYSE	NPO	Thu, Jun 29, 2017	71.89	72.30	71.02	71.47
3801	NYSE	NPO	Wed, Jun 28, 2017	70.57	72.24	70.57	71.56
3800	NYSE	NPO	Tue, Jun 27, 2017	70.65	71.15	69.90	69.96
3799	NYSE	NPO	Mon, Jun 26, 2017	70.78	71.25	70.27	70.64
3798	NYSE	NPO	Fri, Jun 23, 2017	70.00	70.66	69.72	70.49
3797	NYSE	NPO	Thu, Jun 22, 2017	68.79	70.10	68.10	69.93
3796	NYSE	NPO	Wed, Jun 21, 2017	70.85	71.37	68.84	68.97
3795	NYSE	NPO	Tue, Jun 20, 2017	70.86	71.61	70.30	70.86
3794	NYSE	NPO	Mon, Jun 19, 2017	70.61	71.73	70.61	71.26
3793	NYSE	NPO	Fri, Jun 16, 2017	69.90	70.82	69.42	70.36
3792	NYSE	NPO	Thu, Jun 15, 2017	69.42	70.90	69.42	70.54
3791	NYSE	NPO	Wed, Jun 14, 2017	72.06	72.06	69.66	70.26
3790	NYSE	NPO	Tue, Jun 13, 2017	72.14	72.21	71.24	71.99
3789	NYSE	NPO	Mon, Jun 12, 2017	71.75	72.89	71.50	71.87
3788	NYSE	NPO	Fri, Jun 9, 2017	69.76	71.94	69.30	71.78
3787	NYSE	NPO	Thu, Jun 8, 2017	67.42	69.71	67.42	69.45
3786	NYSE	NPO	Wed, Jun 7, 2017	68.41	68.64	66.96	67.47
3785	NYSE	NPO	Tue, Jun 6, 2017	67.13	68.77	66.58	68.56
3784	NYSE	NPO	Mon, Jun 5, 2017	67.73	68.12	67.38	67.56
3783	NYSE	NPO	Fri, Jun 2, 2017	67.73	69.12	67.50	67.87
3782	NYSE	NPO	Thu, Jun 1, 2017	66.91	67.69	66.85	67.39
3781	NYSE	NPO	Wed, May 31, 2017	67.63	67.63	66.05	66.81
3780	NYSE	NPO	Tue, May 30, 2017	65.44	67.77	65.12	67.67
3779	NYSE	NPO	Fri, May 26, 2017	65.80	65.99	65.47	65.89
3778	NYSE	NPO	Thu, May 25, 2017	66.74	67.22	65.47	65.90
3777	NYSE	NPO	Wed, May 24, 2017	67.11	67.80	66.33	66.62
3776	NYSE	NPO	Tue, May 23, 2017	67.42	67.80	66.58	67.26
3775	NYSE	NPO	Mon, May 22, 2017	67.52	67.82	66.17	67.22
3774	NYSE	NPO	Fri, May 19, 2017	67.74	68.30	67.26	67.33
3773	NYSE	NPO	Thu, May 18, 2017	67.33	67.89	66.92	67.26
3772	NYSE	NPO	Wed, May 17, 2017	68.01	69.27	67.00	67.72
3771	NYSE	NPO	Tue, May 16, 2017	70.58	70.61	69.11	69.56
3770	NYSE	NPO	Mon, May 15, 2017	70.34	70.49	69.60	70.48
3769	NYSE	NPO	Fri, May 12, 2017	70.27	70.66	69.69	69.76
3768	NYSE	NPO	Thu, May 11, 2017	71.51	71.51	69.84	70.74
3767	NYSE	NPO	Wed, May 10, 2017	71.48	72.28	70.75	71.58
3766	NYSE	NPO	Tue, May 9, 2017	71.57	71.96	70.19	71.35
3765	NYSE	NPO	Mon, May 8, 2017	72.63	72.69	71.49	71.59
3764	NYSE	NPO	Fri, May 5, 2017	72.42	73.28	72.29	72.97
3763	NYSE	NPO	Thu, May 4, 2017	72.78	72.78	71.74	72.45
3762	NYSE	NPO	Wed, May 3, 2017	72.36	73.66	71.73	72.70
3761	NYSE	NPO	Tue, May 2, 2017	71.00	74.89	70.51	72.60
3760	NYSE	NPO	Mon, May 1, 2017	71.00	71.00	69.97	70.22
3759	NYSE	NPO	Fri, Apr 28, 2017	70.84	70.95	69.88	70.65
3758	NYSE	NPO	Thu, Apr 27, 2017	69.78	70.71	69.51	70.46
3757	NYSE	NPO	Wed, Apr 26, 2017	69.71	71.01	69.71	69.95
3756	NYSE	NPO	Tue, Apr 25, 2017	69.03	70.35	68.63	69.98
3755	NYSE	NPO	Mon, Apr 24, 2017	68.25	68.82	67.13	68.41
3754	NYSE	NPO	Fri, Apr 21, 2017	67.43	67.80	66.57	67.02
3753	NYSE	NPO	Thu, Apr 20, 2017	65.85	67.59	64.96	67.43
3752	NYSE	NPO	Wed, Apr 19, 2017	65.28	65.82	64.99	65.29
3751	NYSE	NPO	Tue, Apr 18, 2017	63.89	65.38	63.89	65.10
3750	NYSE	NPO	Mon, Apr 17, 2017	64.31	65.02	63.62	64.61
3749	NYSE	NPO	Thu, Apr 13, 2017	66.88	67.12	64.03	64.09
3748	NYSE	NPO	Wed, Apr 12, 2017	68.63	69.02	66.45	67.07
3747	NYSE	NPO	Tue, Apr 11, 2017	67.90	68.90	67.00	68.85
3746	NYSE	NPO	Mon, Apr 10, 2017	68.03	69.26	67.80	68.14
3745	NYSE	NPO	Fri, Apr 7, 2017	68.30	68.92	67.75	67.98
3744	NYSE	NPO	Thu, Apr 6, 2017	68.10	68.91	67.77	68.47
3743	NYSE	NPO	Wed, Apr 5, 2017	70.21	70.94	68.18	68.23
3742	NYSE	NPO	Tue, Apr 4, 2017	70.16	70.93	69.23	69.50
3741	NYSE	NPO	Mon, Apr 3, 2017	71.25	71.82	69.49	70.19
3740	NYSE	NPO	Fri, Mar 31, 2017	69.50	71.76	69.13	71.16
3739	NYSE	NPO	Thu, Mar 30, 2017	66.09	69.77	66.09	69.73
3738	NYSE	NPO	Wed, Mar 29, 2017	65.75	66.04	64.88	65.86
3737	NYSE	NPO	Tue, Mar 28, 2017	64.30	66.19	63.89	66.08
3736	NYSE	NPO	Mon, Mar 27, 2017	62.88	65.07	62.37	64.63
3735	NYSE	NPO	Fri, Mar 24, 2017	63.92	64.70	63.17	63.57
3734	NYSE	NPO	Thu, Mar 23, 2017	63.46	64.45	63.14	64.05
3733	NYSE	NPO	Wed, Mar 22, 2017	63.92	64.81	63.23	63.78
3732	NYSE	NPO	Tue, Mar 21, 2017	66.53	67.22	63.30	63.57
3731	NYSE	NPO	Mon, Mar 20, 2017	66.55	67.24	65.81	66.10
3730	NYSE	NPO	Fri, Mar 17, 2017	66.00	67.49	65.33	66.80
3729	NYSE	NPO	Thu, Mar 16, 2017	67.05	67.35	65.14	65.98
3728	NYSE	NPO	Wed, Mar 15, 2017	64.37	67.72	64.37	66.99
3727	NYSE	NPO	Tue, Mar 14, 2017	63.20	64.43	63.05	64.22
3726	NYSE	NPO	Mon, Mar 13, 2017	63.33	63.95	63.04	63.66
3725	NYSE	NPO	Fri, Mar 10, 2017	63.28	63.72	62.53	63.37
3724	NYSE	NPO	Thu, Mar 9, 2017	63.03	63.64	62.19	62.80
3723	NYSE	NPO	Wed, Mar 8, 2017	64.94	65.38	63.09	63.14
3722	NYSE	NPO	Tue, Mar 7, 2017	65.72	65.72	64.64	64.72
3721	NYSE	NPO	Mon, Mar 6, 2017	64.89	66.00	64.67	65.66
3720	NYSE	NPO	Fri, Mar 3, 2017	66.60	66.75	65.08	65.16
3719	NYSE	NPO	Thu, Mar 2, 2017	68.05	68.49	66.40	66.41
3718	NYSE	NPO	Wed, Mar 1, 2017	66.22	68.20	66.22	68.08
3717	NYSE	NPO	Tue, Feb 28, 2017	65.72	66.45	65.02	65.28
3716	NYSE	NPO	Mon, Feb 27, 2017	65.50	66.28	65.26	65.96
3715	NYSE	NPO	Fri, Feb 24, 2017	65.00	66.39	65.00	65.57
3714	NYSE	NPO	Thu, Feb 23, 2017	65.43	66.10	64.91	65.53
3713	NYSE	NPO	Wed, Feb 22, 2017	64.85	65.68	63.74	65.06
3712	NYSE	NPO	Tue, Feb 21, 2017	63.45	65.92	63.45	64.97
3711	NYSE	NPO	Fri, Feb 17, 2017	64.21	64.69	62.42	63.50
3710	NYSE	NPO	Thu, Feb 16, 2017	64.97	66.72	61.36	64.64
3709	NYSE	NPO	Wed, Feb 15, 2017	68.75	69.50	68.60	69.44
3708	NYSE	NPO	Tue, Feb 14, 2017	68.32	69.31	67.66	68.79
3707	NYSE	NPO	Mon, Feb 13, 2017	68.10	68.50	67.85	68.35
3706	NYSE	NPO	Fri, Feb 10, 2017	67.41	68.05	66.65	67.91
3705	NYSE	NPO	Thu, Feb 9, 2017	65.88	67.53	65.88	67.19
3704	NYSE	NPO	Wed, Feb 8, 2017	66.21	66.37	65.24	65.76
3703	NYSE	NPO	Tue, Feb 7, 2017	66.94	68.10	66.41	66.74
3702	NYSE	NPO	Mon, Feb 6, 2017	67.43	67.54	66.46	67.03
3701	NYSE	NPO	Fri, Feb 3, 2017	66.51	67.59	66.46	67.59
3700	NYSE	NPO	Thu, Feb 2, 2017	67.01	67.38	65.82	66.11
3699	NYSE	NPO	Wed, Feb 1, 2017	68.46	68.56	67.00	67.43
3698	NYSE	NPO	Tue, Jan 31, 2017	66.43	68.02	65.40	67.91
3697	NYSE	NPO	Mon, Jan 30, 2017	66.63	67.01	65.61	66.59
3696	NYSE	NPO	Fri, Jan 27, 2017	67.52	67.95	67.00	67.73
3695	NYSE	NPO	Thu, Jan 26, 2017	68.09	68.39	66.66	67.40
3694	NYSE	NPO	Wed, Jan 25, 2017	66.97	68.27	66.44	68.09
3693	NYSE	NPO	Tue, Jan 24, 2017	64.97	66.99	64.67	66.77
3692	NYSE	NPO	Mon, Jan 23, 2017	65.72	65.72	64.52	64.92
3691	NYSE	NPO	Fri, Jan 20, 2017	65.73	66.30	65.17	65.66
3690	NYSE	NPO	Thu, Jan 19, 2017	66.35	67.17	65.58	65.80
3689	NYSE	NPO	Wed, Jan 18, 2017	66.88	67.02	65.76	66.30
3688	NYSE	NPO	Tue, Jan 17, 2017	67.50	67.50	66.26	66.59
3687	NYSE	NPO	Fri, Jan 13, 2017	66.88	67.99	66.88	67.68
3686	NYSE	NPO	Thu, Jan 12, 2017	68.31	68.31	65.80	66.83
3685	NYSE	NPO	Wed, Jan 11, 2017	66.71	68.54	65.87	68.49
3684	NYSE	NPO	Tue, Jan 10, 2017	66.52	66.92	66.04	66.65
3683	NYSE	NPO	Mon, Jan 9, 2017	67.24	67.43	66.15	66.23
3682	NYSE	NPO	Fri, Jan 6, 2017	68.04	68.04	67.35	67.39
3681	NYSE	NPO	Thu, Jan 5, 2017	69.06	69.06	67.67	68.02
3680	NYSE	NPO	Wed, Jan 4, 2017	68.19	69.15	67.74	68.77
3679	NYSE	NPO	Tue, Jan 3, 2017	68.25	68.55	67.23	67.90
3678	NYSE	NPO	Fri, Dec 30, 2016	68.40	68.81	67.01	67.36
3677	NYSE	NPO	Thu, Dec 29, 2016	69.10	69.10	68.17	68.50
3676	NYSE	NPO	Wed, Dec 28, 2016	69.11	69.24	68.55	68.78
3675	NYSE	NPO	Tue, Dec 27, 2016	68.42	69.17	67.51	69.08
3674	NYSE	NPO	Fri, Dec 23, 2016	68.50	68.68	67.28	68.35
3673	NYSE	NPO	Thu, Dec 22, 2016	68.33	68.93	67.96	68.50
3672	NYSE	NPO	Wed, Dec 21, 2016	68.58	68.92	68.27	68.54
3671	NYSE	NPO	Tue, Dec 20, 2016	67.97	68.83	66.97	68.53
3670	NYSE	NPO	Mon, Dec 19, 2016	65.41	68.34	65.41	67.86
3669	NYSE	NPO	Fri, Dec 16, 2016	66.04	66.83	65.55	65.61
3668	NYSE	NPO	Thu, Dec 15, 2016	65.26	66.18	64.82	65.97
3667	NYSE	NPO	Wed, Dec 14, 2016	66.63	67.09	65.17	65.33
3666	NYSE	NPO	Tue, Dec 13, 2016	67.19	67.26	65.90	66.75
3665	NYSE	NPO	Mon, Dec 12, 2016	67.00	67.53	66.46	66.96
3664	NYSE	NPO	Fri, Dec 9, 2016	66.08	67.03	65.52	66.99
3663	NYSE	NPO	Thu, Dec 8, 2016	65.65	66.42	65.23	66.08
3662	NYSE	NPO	Wed, Dec 7, 2016	64.30	65.56	63.82	65.36
3661	NYSE	NPO	Tue, Dec 6, 2016	62.85	64.81	62.50	64.24
3660	NYSE	NPO	Mon, Dec 5, 2016	61.51	62.64	61.33	62.53
3659	NYSE	NPO	Fri, Dec 2, 2016	61.58	61.82	60.87	61.08
3658	NYSE	NPO	Thu, Dec 1, 2016	60.98	61.84	60.32	61.79
3657	NYSE	NPO	Wed, Nov 30, 2016	60.90	61.12	60.23	60.80
3656	NYSE	NPO	Tue, Nov 29, 2016	60.41	60.74	59.81	60.33
3655	NYSE	NPO	Mon, Nov 28, 2016	61.33	61.91	60.43	60.38
3654	NYSE	NPO	Fri, Nov 25, 2016	61.28	61.69	60.75	61.65
3653	NYSE	NPO	Wed, Nov 23, 2016	60.54	61.21	60.24	60.89
3652	NYSE	NPO	Tue, Nov 22, 2016	59.92	60.92	59.51	60.73
3651	NYSE	NPO	Mon, Nov 21, 2016	60.11	60.18	59.09	59.54
3650	NYSE	NPO	Fri, Nov 18, 2016	59.34	59.89	59.34	59.68
3649	NYSE	NPO	Thu, Nov 17, 2016	59.79	60.13	59.03	59.19
3648	NYSE	NPO	Wed, Nov 16, 2016	59.93	60.36	59.54	59.59
3647	NYSE	NPO	Tue, Nov 15, 2016	59.59	60.74	59.51	59.93
3646	NYSE	NPO	Mon, Nov 14, 2016	60.05	61.46	59.66	60.21
3645	NYSE	NPO	Fri, Nov 11, 2016	59.24	60.08	58.80	59.55
3644	NYSE	NPO	Thu, Nov 10, 2016	57.96	59.85	57.29	59.39
3643	NYSE	NPO	Wed, Nov 9, 2016	54.82	57.58	54.82	56.95
3642	NYSE	NPO	Tue, Nov 8, 2016	55.46	55.74	54.87	55.03
3641	NYSE	NPO	Mon, Nov 7, 2016	55.60	56.31	55.10	55.51
3640	NYSE	NPO	Fri, Nov 4, 2016	53.31	55.54	52.80	54.60
3639	NYSE	NPO	Thu, Nov 3, 2016	52.00	53.96	52.00	53.18
3638	NYSE	NPO	Wed, Nov 2, 2016	53.39	53.81	52.82	52.84
3637	NYSE	NPO	Tue, Nov 1, 2016	54.11	54.30	52.91	53.45
3636	NYSE	NPO	Mon, Oct 31, 2016	54.01	54.48	53.44	54.12
3635	NYSE	NPO	Fri, Oct 28, 2016	54.17	54.35	53.69	53.73
3634	NYSE	NPO	Thu, Oct 27, 2016	54.45	54.50	53.93	54.20
3633	NYSE	NPO	Wed, Oct 26, 2016	54.04	54.81	54.04	54.30
3632	NYSE	NPO	Tue, Oct 25, 2016	55.42	55.94	54.28	54.34
3631	NYSE	NPO	Mon, Oct 24, 2016	55.52	56.16	55.40	55.56
3630	NYSE	NPO	Fri, Oct 21, 2016	55.30	55.65	55.04	55.07
3629	NYSE	NPO	Thu, Oct 20, 2016	56.03	56.40	55.72	55.79
3628	NYSE	NPO	Wed, Oct 19, 2016	56.43	56.75	56.02	56.26
3627	NYSE	NPO	Tue, Oct 18, 2016	56.95	56.95	56.10	56.26
3626	NYSE	NPO	Mon, Oct 17, 2016	55.81	56.53	55.18	56.27
3625	NYSE	NPO	Fri, Oct 14, 2016	56.14	57.11	55.75	55.97
3624	NYSE	NPO	Thu, Oct 13, 2016	55.38	56.43	55.08	55.97
3623	NYSE	NPO	Wed, Oct 12, 2016	55.49	56.57	54.50	55.86
3622	NYSE	NPO	Tue, Oct 11, 2016	56.05	56.05	54.95	55.53
3621	NYSE	NPO	Mon, Oct 10, 2016	56.67	57.00	56.06	56.26
3620	NYSE	NPO	Fri, Oct 7, 2016	56.73	56.73	56.11	56.24
3619	NYSE	NPO	Thu, Oct 6, 2016	56.99	57.04	56.15	56.83
3618	NYSE	NPO	Wed, Oct 5, 2016	56.70	57.35	56.02	57.20
3617	NYSE	NPO	Tue, Oct 4, 2016	56.45	57.03	56.02	56.16
3616	NYSE	NPO	Mon, Oct 3, 2016	56.62	56.86	56.16	56.27
3615	NYSE	NPO	Fri, Sep 30, 2016	56.23	57.26	56.19	56.82
3614	NYSE	NPO	Thu, Sep 29, 2016	56.73	57.07	55.96	56.07
3613	NYSE	NPO	Wed, Sep 28, 2016	55.89	57.04	55.89	56.98
3612	NYSE	NPO	Tue, Sep 27, 2016	55.81	55.97	55.12	55.78
3611	NYSE	NPO	Mon, Sep 26, 2016	55.83	56.45	55.68	55.94
3610	NYSE	NPO	Fri, Sep 23, 2016	56.44	57.47	56.21	56.44
3609	NYSE	NPO	Thu, Sep 22, 2016	56.29	57.09	55.84	57.07
3608	NYSE	NPO	Wed, Sep 21, 2016	55.75	56.11	54.99	55.85
3607	NYSE	NPO	Tue, Sep 20, 2016	55.26	55.53	54.86	55.37
3606	NYSE	NPO	Mon, Sep 19, 2016	55.35	56.05	54.33	54.95
3605	NYSE	NPO	Fri, Sep 16, 2016	55.05	55.48	54.87	55.00
3604	NYSE	NPO	Thu, Sep 15, 2016	55.00	55.40	54.71	55.03
3603	NYSE	NPO	Wed, Sep 14, 2016	55.12	55.34	54.27	54.86
3602	NYSE	NPO	Tue, Sep 13, 2016	54.73	55.41	54.38	55.00
3601	NYSE	NPO	Mon, Sep 12, 2016	54.63	55.45	54.03	55.32
3600	NYSE	NPO	Fri, Sep 9, 2016	55.53	55.61	54.92	55.10
3599	NYSE	NPO	Thu, Sep 8, 2016	55.13	56.31	54.79	56.03
3598	NYSE	NPO	Wed, Sep 7, 2016	54.47	55.25	54.18	55.21
3597	NYSE	NPO	Tue, Sep 6, 2016	54.83	54.83	54.03	54.37
3596	NYSE	NPO	Fri, Sep 2, 2016	54.67	54.86	53.92	54.56
3595	NYSE	NPO	Thu, Sep 1, 2016	54.03	54.61	53.37	54.20
3594	NYSE	NPO	Wed, Aug 31, 2016	54.84	54.94	53.20	53.90
3593	NYSE	NPO	Tue, Aug 30, 2016	54.43	55.47	54.10	55.04
3592	NYSE	NPO	Mon, Aug 29, 2016	54.46	54.50	54.03	54.23
3591	NYSE	NPO	Fri, Aug 26, 2016	54.01	54.43	53.77	54.37
3590	NYSE	NPO	Thu, Aug 25, 2016	52.89	54.02	52.67	53.98
3589	NYSE	NPO	Wed, Aug 24, 2016	52.82	52.96	52.31	52.93
3588	NYSE	NPO	Tue, Aug 23, 2016	53.19	53.63	52.87	52.91
3587	NYSE	NPO	Mon, Aug 22, 2016	52.39	52.80	52.02	52.79
3586	NYSE	NPO	Fri, Aug 19, 2016	52.83	52.83	52.38	52.75
3585	NYSE	NPO	Thu, Aug 18, 2016	52.87	52.95	52.05	52.94
3584	NYSE	NPO	Wed, Aug 17, 2016	52.50	53.06	52.39	52.69
3583	NYSE	NPO	Tue, Aug 16, 2016	52.58	52.88	52.08	52.62
3582	NYSE	NPO	Mon, Aug 15, 2016	52.44	52.78	52.44	52.54
3581	NYSE	NPO	Fri, Aug 12, 2016	51.85	52.36	51.54	52.14
3580	NYSE	NPO	Thu, Aug 11, 2016	50.78	52.13	50.73	51.95
3579	NYSE	NPO	Wed, Aug 10, 2016	50.42	50.74	50.08	50.62
3578	NYSE	NPO	Tue, Aug 9, 2016	50.50	50.82	49.91	50.42
3577	NYSE	NPO	Mon, Aug 8, 2016	49.92	50.88	49.92	50.50
3576	NYSE	NPO	Fri, Aug 5, 2016	49.83	50.40	49.58	49.89
3575	NYSE	NPO	Thu, Aug 4, 2016	50.50	50.88	49.55	49.58
3574	NYSE	NPO	Wed, Aug 3, 2016	46.50	52.00	46.50	50.50
3573	NYSE	NPO	Tue, Aug 2, 2016	45.90	46.61	45.75	46.10
3572	NYSE	NPO	Mon, Aug 1, 2016	45.82	46.26	45.35	45.96
3571	NYSE	NPO	Fri, Jul 29, 2016	45.74	46.33	45.51	45.75
3570	NYSE	NPO	Thu, Jul 28, 2016	46.48	46.55	45.73	45.95
3569	NYSE	NPO	Wed, Jul 27, 2016	46.44	46.64	45.90	46.54
3568	NYSE	NPO	Tue, Jul 26, 2016	46.01	46.64	46.01	46.25
3567	NYSE	NPO	Mon, Jul 25, 2016	46.48	46.94	45.89	45.95
3566	NYSE	NPO	Fri, Jul 22, 2016	46.70	47.10	46.41	46.66
3565	NYSE	NPO	Thu, Jul 21, 2016	47.34	47.83	46.60	46.72
3564	NYSE	NPO	Wed, Jul 20, 2016	47.12	47.88	46.59	47.36
3563	NYSE	NPO	Tue, Jul 19, 2016	47.63	47.63	46.97	47.04
3562	NYSE	NPO	Mon, Jul 18, 2016	47.79	48.24	47.33	47.93
3561	NYSE	NPO	Fri, Jul 15, 2016	48.16	48.31	47.58	47.99
3560	NYSE	NPO	Thu, Jul 14, 2016	48.43	48.48	47.59	47.84
3559	NYSE	NPO	Wed, Jul 13, 2016	48.42	48.46	47.65	47.89
3558	NYSE	NPO	Tue, Jul 12, 2016	47.24	48.53	46.99	48.17
3557	NYSE	NPO	Mon, Jul 11, 2016	46.20	46.98	46.20	46.63
3556	NYSE	NPO	Fri, Jul 8, 2016	44.57	46.08	44.33	45.82
3555	NYSE	NPO	Thu, Jul 7, 2016	43.97	44.89	43.41	44.03
3554	NYSE	NPO	Wed, Jul 6, 2016	43.53	44.24	43.19	43.93
3553	NYSE	NPO	Tue, Jul 5, 2016	44.75	44.75	43.52	43.97
3552	NYSE	NPO	Fri, Jul 1, 2016	44.19	45.22	44.11	44.87
3551	NYSE	NPO	Thu, Jun 30, 2016	43.90	44.43	43.23	44.39
3550	NYSE	NPO	Wed, Jun 29, 2016	43.95	44.39	43.33	43.91
3549	NYSE	NPO	Tue, Jun 28, 2016	43.50	43.79	42.88	43.36
3548	NYSE	NPO	Mon, Jun 27, 2016	44.41	44.41	42.56	42.83
3547	NYSE	NPO	Fri, Jun 24, 2016	45.88	46.02	44.56	44.99
3546	NYSE	NPO	Thu, Jun 23, 2016	47.84	48.32	47.38	48.02
3545	NYSE	NPO	Wed, Jun 22, 2016	47.48	48.06	46.78	47.29
3544	NYSE	NPO	Tue, Jun 21, 2016	48.36	49.12	46.98	47.39
3543	NYSE	NPO	Mon, Jun 20, 2016	48.69	49.10	48.34	48.36
3542	NYSE	NPO	Fri, Jun 17, 2016	47.64	48.60	47.64	47.86
3541	NYSE	NPO	Thu, Jun 16, 2016	46.95	47.75	46.27	47.56
3540	NYSE	NPO	Wed, Jun 15, 2016	47.56	48.20	47.03	47.46
3539	NYSE	NPO	Tue, Jun 14, 2016	48.41	48.84	47.11	47.50
3538	NYSE	NPO	Mon, Jun 13, 2016	48.65	49.08	47.70	47.80
3537	NYSE	NPO	Fri, Jun 10, 2016	49.48	49.73	48.30	48.74
3536	NYSE	NPO	Thu, Jun 9, 2016	50.50	50.51	49.56	50.15
3535	NYSE	NPO	Wed, Jun 8, 2016	51.11	51.17	50.69	50.91
3534	NYSE	NPO	Tue, Jun 7, 2016	51.18	51.60	50.72	50.92
3533	NYSE	NPO	Mon, Jun 6, 2016	50.14	51.44	49.73	51.32
3532	NYSE	NPO	Fri, Jun 3, 2016	50.50	50.50	49.60	49.91
3531	NYSE	NPO	Thu, Jun 2, 2016	50.76	50.83	49.95	50.39
3530	NYSE	NPO	Wed, Jun 1, 2016	50.32	51.11	49.23	50.97
3529	NYSE	NPO	Tue, May 31, 2016	50.44	50.76	50.24	50.57
3528	NYSE	NPO	Fri, May 27, 2016	49.66	50.57	49.48	50.24
3527	NYSE	NPO	Thu, May 26, 2016	50.58	50.58	49.18	49.59
3526	NYSE	NPO	Wed, May 25, 2016	49.48	50.38	49.16	49.74
3525	NYSE	NPO	Tue, May 24, 2016	48.19	49.36	47.57	49.23
3524	NYSE	NPO	Mon, May 23, 2016	48.11	48.82	47.22	47.86
3523	NYSE	NPO	Fri, May 20, 2016	47.53	48.24	47.09	48.12
3522	NYSE	NPO	Thu, May 19, 2016	47.09	47.67	46.41	47.32
3521	NYSE	NPO	Wed, May 18, 2016	47.22	48.24	47.06	47.55
3520	NYSE	NPO	Tue, May 17, 2016	47.55	48.61	47.11	47.43
3519	NYSE	NPO	Mon, May 16, 2016	47.50	48.43	47.28	47.60
3518	NYSE	NPO	Fri, May 13, 2016	47.80	48.47	47.13	47.16
3517	NYSE	NPO	Thu, May 12, 2016	48.26	48.87	47.14	48.04
3516	NYSE	NPO	Wed, May 11, 2016	47.29	49.46	47.16	48.02
3515	NYSE	NPO	Tue, May 10, 2016	46.62	47.67	46.31	47.18
3514	NYSE	NPO	Mon, May 9, 2016	46.82	47.34	45.79	46.14
3513	NYSE	NPO	Fri, May 6, 2016	46.98	47.16	45.87	46.98
3512	NYSE	NPO	Thu, May 5, 2016	48.17	49.51	44.60	47.04
3511	NYSE	NPO	Wed, May 4, 2016	57.50	57.79	56.14	56.28
3510	NYSE	NPO	Tue, May 3, 2016	58.60	59.25	57.18	57.85
3509	NYSE	NPO	Mon, May 2, 2016	58.70	59.45	58.40	59.33
3508	NYSE	NPO	Fri, Apr 29, 2016	58.64	59.57	57.83	58.58
3507	NYSE	NPO	Thu, Apr 28, 2016	60.00	60.47	58.49	58.68
3506	NYSE	NPO	Wed, Apr 27, 2016	59.89	60.44	59.67	60.19
3505	NYSE	NPO	Tue, Apr 26, 2016	59.32	60.25	58.71	60.10
3504	NYSE	NPO	Mon, Apr 25, 2016	59.22	59.48	58.52	59.12
3503	NYSE	NPO	Fri, Apr 22, 2016	59.20	59.79	59.06	59.65
3502	NYSE	NPO	Thu, Apr 21, 2016	59.46	59.60	59.01	59.09
3501	NYSE	NPO	Wed, Apr 20, 2016	59.06	59.70	58.81	59.11
3500	NYSE	NPO	Tue, Apr 19, 2016	59.00	59.33	58.48	59.14
3499	NYSE	NPO	Mon, Apr 18, 2016	58.72	58.87	58.06	58.66
3498	NYSE	NPO	Fri, Apr 15, 2016	57.94	58.69	57.60	58.25
3497	NYSE	NPO	Thu, Apr 14, 2016	58.53	58.60	57.65	58.16
3496	NYSE	NPO	Wed, Apr 13, 2016	57.59	58.52	57.05	58.39
3495	NYSE	NPO	Tue, Apr 12, 2016	56.48	57.48	55.94	57.11
3494	NYSE	NPO	Mon, Apr 11, 2016	56.61	57.54	56.29	56.33
3493	NYSE	NPO	Fri, Apr 8, 2016	55.94	57.52	55.87	56.20
3492	NYSE	NPO	Thu, Apr 7, 2016	55.77	56.36	54.87	55.40
3491	NYSE	NPO	Wed, Apr 6, 2016	56.31	56.54	55.11	56.30
3490	NYSE	NPO	Tue, Apr 5, 2016	57.32	57.32	57.32	56.39
3489	NYSE	NPO	Mon, Apr 4, 2016	58.57	58.71	57.24	57.32
3488	NYSE	NPO	Fri, Apr 1, 2016	57.20	58.81	56.57	58.58
3487	NYSE	NPO	Thu, Mar 31, 2016	58.11	58.33	57.02	57.68
3486	NYSE	NPO	Wed, Mar 30, 2016	58.83	59.04	57.71	58.14
3485	NYSE	NPO	Tue, Mar 29, 2016	56.98	58.68	56.67	58.56
3484	NYSE	NPO	Mon, Mar 28, 2016	58.01	58.01	56.40	57.29
3483	NYSE	NPO	Thu, Mar 24, 2016	56.76	56.76	56.76	57.96
3482	NYSE	NPO	Wed, Mar 23, 2016	58.31	58.98	56.68	56.76
3481	NYSE	NPO	Tue, Mar 22, 2016	58.66	59.98	57.56	58.56
3480	NYSE	NPO	Mon, Mar 21, 2016	59.63	59.88	58.35	59.08
3479	NYSE	NPO	Fri, Mar 18, 2016	63.81	63.82	59.72	60.12
3478	NYSE	NPO	Thu, Mar 17, 2016	56.79	59.39	56.79	58.35
3477	NYSE	NPO	Wed, Mar 16, 2016	55.27	56.93	55.27	56.64
3476	NYSE	NPO	Tue, Mar 15, 2016	56.41	56.41	56.41	55.55
3475	NYSE	NPO	Mon, Mar 14, 2016	56.96	56.96	56.12	56.26
3474	NYSE	NPO	Fri, Mar 11, 2016	54.67	57.42	54.41	57.26
3473	NYSE	NPO	Thu, Mar 10, 2016	57.35	57.35	53.09	54.13
3472	NYSE	NPO	Wed, Mar 9, 2016	55.76	55.76	55.76	57.15
3471	NYSE	NPO	Tue, Mar 8, 2016	58.61	58.61	55.72	55.76
3470	NYSE	NPO	Mon, Mar 7, 2016	57.10	59.02	56.96	58.91
3469	NYSE	NPO	Fri, Mar 4, 2016	57.89	57.89	57.89	57.35
3468	NYSE	NPO	Thu, Mar 3, 2016	55.35	55.35	55.35	57.89
3467	NYSE	NPO	Wed, Mar 2, 2016	53.24	55.44	52.91	55.35
3466	NYSE	NPO	Tue, Mar 1, 2016	51.88	51.88	51.88	53.50
3465	NYSE	NPO	Mon, Feb 29, 2016	52.12	52.50	51.45	51.88
3464	NYSE	NPO	Fri, Feb 26, 2016	50.99	50.99	50.99	51.88
3463	NYSE	NPO	Thu, Feb 25, 2016	45.00	51.30	45.00	50.99
3462	NYSE	NPO	Wed, Feb 24, 2016	43.42	43.92	42.84	43.27
3461	NYSE	NPO	Tue, Feb 23, 2016	44.12	44.90	43.48	43.85
3460	NYSE	NPO	Mon, Feb 22, 2016	44.48	45.11	44.26	44.34
3459	NYSE	NPO	Fri, Feb 19, 2016	43.63	44.11	42.81	43.94
3458	NYSE	NPO	Thu, Feb 18, 2016	44.63	45.03	43.32	43.78
3457	NYSE	NPO	Wed, Feb 17, 2016	43.53	45.30	43.53	44.47
3456	NYSE	NPO	Tue, Feb 16, 2016	42.69	43.45	42.11	43.14
3455	NYSE	NPO	Fri, Feb 12, 2016	40.71	42.38	40.38	42.23
3454	NYSE	NPO	Thu, Feb 11, 2016	40.40	40.83	39.90	40.22
3453	NYSE	NPO	Wed, Feb 10, 2016	40.95	41.83	40.49	41.08
3452	NYSE	NPO	Tue, Feb 9, 2016	41.32	41.62	39.90	40.67
3451	NYSE	NPO	Mon, Feb 8, 2016	41.92	42.33	41.09	41.93
3450	NYSE	NPO	Fri, Feb 5, 2016	43.04	43.42	42.28	42.33
3449	NYSE	NPO	Thu, Feb 4, 2016	41.87	43.93	41.87	43.27
3448	NYSE	NPO	Wed, Feb 3, 2016	42.18	42.26	40.79	41.98
3447	NYSE	NPO	Tue, Feb 2, 2016	41.58	41.79	40.81	41.61
3446	NYSE	NPO	Mon, Feb 1, 2016	43.83	43.83	41.73	42.12
3445	NYSE	NPO	Fri, Jan 29, 2016	42.86	44.51	42.86	44.47
3444	NYSE	NPO	Thu, Jan 28, 2016	42.31	43.00	41.87	42.53
3443	NYSE	NPO	Wed, Jan 27, 2016	41.50	42.55	41.20	41.59
3442	NYSE	NPO	Tue, Jan 26, 2016	40.32	42.13	40.00	41.71
3441	NYSE	NPO	Mon, Jan 25, 2016	40.62	40.76	39.83	40.00
3440	NYSE	NPO	Fri, Jan 22, 2016	40.95	42.32	40.05	40.74
3439	NYSE	NPO	Thu, Jan 21, 2016	39.84	41.11	39.42	40.34
3438	NYSE	NPO	Wed, Jan 20, 2016	39.33	40.10	37.53	39.75
3437	NYSE	NPO	Tue, Jan 19, 2016	41.21	41.21	39.09	39.93
3436	NYSE	NPO	Fri, Jan 15, 2016	40.20	40.98	39.60	40.77
3435	NYSE	NPO	Thu, Jan 14, 2016	41.19	41.78	40.32	41.22
3434	NYSE	NPO	Wed, Jan 13, 2016	43.02	43.30	40.95	41.08
3433	NYSE	NPO	Tue, Jan 12, 2016	43.66	43.85	41.63	42.69
3432	NYSE	NPO	Mon, Jan 11, 2016	44.44	44.46	43.11	43.36
3431	NYSE	NPO	Fri, Jan 8, 2016	45.29	45.69	44.08	44.38
3430	NYSE	NPO	Thu, Jan 7, 2016	45.90	46.46	44.61	45.13
3429	NYSE	NPO	Wed, Jan 6, 2016	42.81	48.11	42.41	47.16
3428	NYSE	NPO	Tue, Jan 5, 2016	42.96	43.46	41.13	43.32
3427	NYSE	NPO	Mon, Jan 4, 2016	43.19	43.49	42.45	42.97
3426	NYSE	NPO	Thu, Dec 31, 2015	44.61	44.80	43.82	43.84
3425	NYSE	NPO	Wed, Dec 30, 2015	44.74	45.57	44.44	44.63
3424	NYSE	NPO	Tue, Dec 29, 2015	44.60	45.03	43.97	44.96
3423	NYSE	NPO	Mon, Dec 28, 2015	44.87	45.26	44.03	44.36
3422	NYSE	NPO	Thu, Dec 24, 2015	44.99	45.47	44.91	45.21
3421	NYSE	NPO	Wed, Dec 23, 2015	45.38	45.47	44.71	45.02
3420	NYSE	NPO	Tue, Dec 22, 2015	43.50	45.02	43.17	44.89
3419	NYSE	NPO	Mon, Dec 21, 2015	43.81	44.10	43.10	43.43
3418	NYSE	NPO	Fri, Dec 18, 2015	43.95	44.03	43.06	43.58
3417	NYSE	NPO	Thu, Dec 17, 2015	45.08	45.17	43.95	44.04
3416	NYSE	NPO	Wed, Dec 16, 2015	44.50	45.08	44.26	44.95
3415	NYSE	NPO	Tue, Dec 15, 2015	44.98	45.16	44.12	44.30
3414	NYSE	NPO	Mon, Dec 14, 2015	45.46	45.87	44.27	44.72
3413	NYSE	NPO	Fri, Dec 11, 2015	45.44	45.77	45.14	45.48
3412	NYSE	NPO	Thu, Dec 10, 2015	45.99	46.76	45.99	46.16
3411	NYSE	NPO	Wed, Dec 9, 2015	46.84	47.25	45.70	46.04
3410	NYSE	NPO	Tue, Dec 8, 2015	48.13	48.39	47.17	47.28
3409	NYSE	NPO	Mon, Dec 7, 2015	50.52	50.52	48.61	48.71
3408	NYSE	NPO	Fri, Dec 4, 2015	50.28	51.01	49.93	50.78
3407	NYSE	NPO	Thu, Dec 3, 2015	51.60	51.74	50.20	50.26
3406	NYSE	NPO	Wed, Dec 2, 2015	51.19	52.09	51.05	51.55
3405	NYSE	NPO	Tue, Dec 1, 2015	50.41	51.60	50.35	51.32
3404	NYSE	NPO	Mon, Nov 30, 2015	50.07	50.49	49.72	50.14
3403	NYSE	NPO	Fri, Nov 27, 2015	50.10	50.22	49.43	50.01
3402	NYSE	NPO	Wed, Nov 25, 2015	51.07	51.99	49.96	50.19
3401	NYSE	NPO	Tue, Nov 24, 2015	49.66	51.50	49.26	51.30
3400	NYSE	NPO	Mon, Nov 23, 2015	49.12	49.95	48.85	49.74
3399	NYSE	NPO	Fri, Nov 20, 2015	49.41	49.47	48.86	49.09
3398	NYSE	NPO	Thu, Nov 19, 2015	49.25	49.37	48.83	49.10
3397	NYSE	NPO	Wed, Nov 18, 2015	49.20	49.58	48.80	49.25
3396	NYSE	NPO	Tue, Nov 17, 2015	49.15	49.63	48.59	49.10
3395	NYSE	NPO	Mon, Nov 16, 2015	49.04	49.79	48.54	49.21
3394	NYSE	NPO	Fri, Nov 13, 2015	49.05	49.67	48.85	49.06
3393	NYSE	NPO	Thu, Nov 12, 2015	50.21	50.74	49.02	49.19
3392	NYSE	NPO	Wed, Nov 11, 2015	51.48	51.48	50.24	50.79
3391	NYSE	NPO	Tue, Nov 10, 2015	50.91	51.27	49.95	51.25
3390	NYSE	NPO	Mon, Nov 9, 2015	51.39	51.39	50.10	51.08
3389	NYSE	NPO	Fri, Nov 6, 2015	51.33	51.94	50.59	51.38
3388	NYSE	NPO	Thu, Nov 5, 2015	51.84	52.29	50.84	51.67
3387	NYSE	NPO	Wed, Nov 4, 2015	51.97	52.49	51.59	51.84
3386	NYSE	NPO	Tue, Nov 3, 2015	51.41	52.90	51.18	51.94
3385	NYSE	NPO	Mon, Nov 2, 2015	49.03	52.33	48.87	51.36
3384	NYSE	NPO	Fri, Oct 30, 2015	48.25	50.97	47.88	49.11
3383	NYSE	NPO	Thu, Oct 29, 2015	44.64	50.10	44.64	48.33
3382	NYSE	NPO	Wed, Oct 28, 2015	43.22	44.15	42.97	43.77
3381	NYSE	NPO	Tue, Oct 27, 2015	43.87	44.47	42.71	43.18
3380	NYSE	NPO	Mon, Oct 26, 2015	44.91	45.32	44.07	44.27
3379	NYSE	NPO	Fri, Oct 23, 2015	45.94	46.22	44.83	45.01
3378	NYSE	NPO	Thu, Oct 22, 2015	44.16	46.52	43.85	45.71
3377	NYSE	NPO	Wed, Oct 21, 2015	45.00	45.13	43.99	44.02
3376	NYSE	NPO	Tue, Oct 20, 2015	44.67	45.51	44.54	44.87
3375	NYSE	NPO	Mon, Oct 19, 2015	44.82	45.26	44.27	44.81
3374	NYSE	NPO	Fri, Oct 16, 2015	46.51	47.17	44.59	44.99
3373	NYSE	NPO	Thu, Oct 15, 2015	45.94	46.57	45.10	46.45
3372	NYSE	NPO	Wed, Oct 14, 2015	45.91	46.30	45.12	45.83
3371	NYSE	NPO	Tue, Oct 13, 2015	45.99	46.69	45.64	45.79
3370	NYSE	NPO	Mon, Oct 12, 2015	47.25	47.32	45.85	46.20
3369	NYSE	NPO	Fri, Oct 9, 2015	46.63	47.76	46.23	47.22
3368	NYSE	NPO	Thu, Oct 8, 2015	44.70	46.62	44.22	46.46
3367	NYSE	NPO	Wed, Oct 7, 2015	43.52	44.98	43.48	44.77
3366	NYSE	NPO	Tue, Oct 6, 2015	43.37	44.64	43.01	43.24
3365	NYSE	NPO	Mon, Oct 5, 2015	40.82	43.62	40.81	43.32
3364	NYSE	NPO	Fri, Oct 2, 2015	38.32	40.71	38.32	40.56
3363	NYSE	NPO	Thu, Oct 1, 2015	39.32	39.32	38.20	38.34
3362	NYSE	NPO	Wed, Sep 30, 2015	38.90	39.47	38.59	39.17
3361	NYSE	NPO	Tue, Sep 29, 2015	39.24	39.24	38.08	38.61
3360	NYSE	NPO	Mon, Sep 28, 2015	40.46	40.62	38.99	39.11
3359	NYSE	NPO	Fri, Sep 25, 2015	41.12	41.27	40.43	40.71
3358	NYSE	NPO	Thu, Sep 24, 2015	40.47	41.02	39.56	40.79
3357	NYSE	NPO	Wed, Sep 23, 2015	42.25	42.28	40.42	40.62
3356	NYSE	NPO	Tue, Sep 22, 2015	43.22	43.22	41.67	42.07
3355	NYSE	NPO	Mon, Sep 21, 2015	44.07	44.58	43.37	43.64
3354	NYSE	NPO	Fri, Sep 18, 2015	43.82	44.12	43.36	43.80
3353	NYSE	NPO	Thu, Sep 17, 2015	44.25	44.79	43.90	44.31
3352	NYSE	NPO	Wed, Sep 16, 2015	43.65	44.64	43.52	44.29
3351	NYSE	NPO	Tue, Sep 15, 2015	43.12	44.01	42.93	43.76
3350	NYSE	NPO	Mon, Sep 14, 2015	44.06	44.06	42.78	43.04
3349	NYSE	NPO	Fri, Sep 11, 2015	44.16	44.35	43.53	44.03
3348	NYSE	NPO	Thu, Sep 10, 2015	44.37	44.95	43.90	44.47
3347	NYSE	NPO	Wed, Sep 9, 2015	45.22	45.22	44.31	44.36
3346	NYSE	NPO	Tue, Sep 8, 2015	44.98	45.14	44.31	44.80
3345	NYSE	NPO	Fri, Sep 4, 2015	44.09	44.41	43.42	44.19
3344	NYSE	NPO	Thu, Sep 3, 2015	44.56	44.99	44.05	44.58
3343	NYSE	NPO	Wed, Sep 2, 2015	45.77	45.77	44.35	44.71
3342	NYSE	NPO	Tue, Sep 1, 2015	46.59	47.31	45.18	45.36
3341	NYSE	NPO	Mon, Aug 31, 2015	46.76	47.68	46.08	47.44
3340	NYSE	NPO	Fri, Aug 28, 2015	45.50	47.35	45.04	47.05
3339	NYSE	NPO	Thu, Aug 27, 2015	45.50	46.56	44.75	45.47
3338	NYSE	NPO	Wed, Aug 26, 2015	44.63	45.30	44.01	45.25
3337	NYSE	NPO	Tue, Aug 25, 2015	46.05	46.05	43.82	43.91
3336	NYSE	NPO	Mon, Aug 24, 2015	43.79	46.51	43.78	44.74
3335	NYSE	NPO	Fri, Aug 21, 2015	47.46	47.96	46.90	47.03
3334	NYSE	NPO	Thu, Aug 20, 2015	49.45	49.45	48.34	48.35
3333	NYSE	NPO	Wed, Aug 19, 2015	50.46	50.46	49.55	49.80
3332	NYSE	NPO	Tue, Aug 18, 2015	51.14	51.46	50.62	50.71
3331	NYSE	NPO	Mon, Aug 17, 2015	51.33	51.70	50.68	51.42
3330	NYSE	NPO	Fri, Aug 14, 2015	50.66	51.80	50.65	51.46
3329	NYSE	NPO	Thu, Aug 13, 2015	50.89	51.23	50.39	50.74
3328	NYSE	NPO	Wed, Aug 12, 2015	50.20	51.28	49.82	51.03
3327	NYSE	NPO	Tue, Aug 11, 2015	50.68	51.05	50.15	50.48
3326	NYSE	NPO	Mon, Aug 10, 2015	50.48	51.60	50.36	51.52
3325	NYSE	NPO	Fri, Aug 7, 2015	50.24	50.89	49.82	50.31
3324	NYSE	NPO	Thu, Aug 6, 2015	49.94	50.64	49.30	50.44
3323	NYSE	NPO	Wed, Aug 5, 2015	50.20	50.43	49.37	49.74
3322	NYSE	NPO	Tue, Aug 4, 2015	50.49	50.79	49.55	49.84
3321	NYSE	NPO	Mon, Aug 3, 2015	50.83	51.20	49.64	49.88
3320	NYSE	NPO	Fri, Jul 31, 2015	52.02	52.97	50.45	50.68
3319	NYSE	NPO	Thu, Jul 30, 2015	51.43	51.98	51.11	51.70
3318	NYSE	NPO	Wed, Jul 29, 2015	50.97	51.98	50.84	51.59
3317	NYSE	NPO	Tue, Jul 28, 2015	50.46	51.05	50.12	50.74
3316	NYSE	NPO	Mon, Jul 27, 2015	50.56	50.58	50.06	50.25
3315	NYSE	NPO	Fri, Jul 24, 2015	52.54	52.68	50.87	50.96
3314	NYSE	NPO	Thu, Jul 23, 2015	53.04	53.55	52.53	52.70
3313	NYSE	NPO	Wed, Jul 22, 2015	53.15	53.42	52.84	53.08
3312	NYSE	NPO	Tue, Jul 21, 2015	53.67	53.94	52.97	53.22
3311	NYSE	NPO	Mon, Jul 20, 2015	54.14	54.59	53.62	53.74
3310	NYSE	NPO	Fri, Jul 17, 2015	54.67	54.67	53.91	54.21
3309	NYSE	NPO	Thu, Jul 16, 2015	54.90	55.81	54.45	54.84
3308	NYSE	NPO	Wed, Jul 15, 2015	54.78	55.11	53.89	54.52
3307	NYSE	NPO	Tue, Jul 14, 2015	54.85	55.11	54.68	54.89
3306	NYSE	NPO	Mon, Jul 13, 2015	54.86	55.08	54.42	55.01
3305	NYSE	NPO	Fri, Jul 10, 2015	55.04	55.04	54.14	54.50
3304	NYSE	NPO	Thu, Jul 9, 2015	53.81	55.20	53.58	54.47
3303	NYSE	NPO	Wed, Jul 8, 2015	54.01	54.34	52.65	53.19
3302	NYSE	NPO	Tue, Jul 7, 2015	55.37	55.37	53.73	54.46
3301	NYSE	NPO	Mon, Jul 6, 2015	55.98	56.28	54.76	55.19
3300	NYSE	NPO	Thu, Jul 2, 2015	57.22	57.22	56.01	56.28
3299	NYSE	NPO	Wed, Jul 1, 2015	57.71	57.84	56.63	56.95
3298	NYSE	NPO	Tue, Jun 30, 2015	57.51	57.68	56.87	57.22
3297	NYSE	NPO	Mon, Jun 29, 2015	58.80	59.20	57.09	57.27
3296	NYSE	NPO	Fri, Jun 26, 2015	58.95	59.29	58.70	59.11
3295	NYSE	NPO	Thu, Jun 25, 2015	59.56	59.56	58.72	58.94
3294	NYSE	NPO	Wed, Jun 24, 2015	59.48	59.78	59.29	59.50
3293	NYSE	NPO	Tue, Jun 23, 2015	59.38	59.63	59.20	59.60
3292	NYSE	NPO	Mon, Jun 22, 2015	59.71	59.98	59.37	59.54
3291	NYSE	NPO	Fri, Jun 19, 2015	59.68	59.72	59.40	59.52
3290	NYSE	NPO	Thu, Jun 18, 2015	59.61	59.87	59.21	59.61
3289	NYSE	NPO	Wed, Jun 17, 2015	59.61	59.78	59.17	59.50
3288	NYSE	NPO	Tue, Jun 16, 2015	59.52	59.74	59.26	59.51
3287	NYSE	NPO	Mon, Jun 15, 2015	59.79	59.92	59.31	59.71
3286	NYSE	NPO	Fri, Jun 12, 2015	60.23	60.74	60.02	60.29
3285	NYSE	NPO	Thu, Jun 11, 2015	60.23	60.60	60.06	60.37
3284	NYSE	NPO	Wed, Jun 10, 2015	59.75	60.31	59.75	60.01
3283	NYSE	NPO	Tue, Jun 9, 2015	59.50	59.71	59.18	59.42
3282	NYSE	NPO	Mon, Jun 8, 2015	60.10	60.30	59.45	59.49
3281	NYSE	NPO	Fri, Jun 5, 2015	59.78	60.43	59.38	60.28
3280	NYSE	NPO	Thu, Jun 4, 2015	60.35	60.73	59.96	60.11
3279	NYSE	NPO	Wed, Jun 3, 2015	60.69	60.95	60.28	60.72
3278	NYSE	NPO	Tue, Jun 2, 2015	60.36	60.92	59.89	60.36
3277	NYSE	NPO	Mon, Jun 1, 2015	60.79	60.79	59.80	60.31
3276	NYSE	NPO	Fri, May 29, 2015	61.44	61.44	60.44	60.48
3275	NYSE	NPO	Thu, May 28, 2015	61.56	61.78	61.15	61.64
3274	NYSE	NPO	Wed, May 27, 2015	61.67	62.12	61.45	61.97
3273	NYSE	NPO	Tue, May 26, 2015	62.13	62.13	61.30	61.66
3272	NYSE	NPO	Fri, May 22, 2015	63.63	63.89	62.50	62.52
3271	NYSE	NPO	Thu, May 21, 2015	63.37	64.50	62.92	63.87
3270	NYSE	NPO	Wed, May 20, 2015	62.71	63.67	62.50	63.52
3269	NYSE	NPO	Tue, May 19, 2015	63.77	63.98	62.31	62.70
3268	NYSE	NPO	Mon, May 18, 2015	62.01	63.89	61.89	63.88
3267	NYSE	NPO	Fri, May 15, 2015	63.50	63.87	61.97	62.17
3266	NYSE	NPO	Thu, May 14, 2015	63.07	63.80	62.58	63.66
3265	NYSE	NPO	Wed, May 13, 2015	62.32	62.97	62.05	62.64
3264	NYSE	NPO	Tue, May 12, 2015	61.94	62.51	60.85	62.25
3263	NYSE	NPO	Mon, May 11, 2015	62.22	63.07	62.11	62.12
3262	NYSE	NPO	Fri, May 8, 2015	62.67	63.36	62.39	62.46
3261	NYSE	NPO	Thu, May 7, 2015	60.76	62.42	60.28	62.02
3260	NYSE	NPO	Wed, May 6, 2015	60.99	61.69	59.90	60.83
3259	NYSE	NPO	Tue, May 5, 2015	62.10	62.62	60.95	61.15
3258	NYSE	NPO	Mon, May 4, 2015	62.25	62.93	62.18	62.37
3257	NYSE	NPO	Fri, May 1, 2015	64.07	64.61	61.59	62.10
3256	NYSE	NPO	Thu, Apr 30, 2015	67.88	68.18	63.14	64.01
3255	NYSE	NPO	Wed, Apr 29, 2015	67.22	68.28	66.94	68.08
3254	NYSE	NPO	Tue, Apr 28, 2015	66.82	67.59	66.50	67.41
3253	NYSE	NPO	Mon, Apr 27, 2015	67.03	67.42	66.36	66.87
3252	NYSE	NPO	Fri, Apr 24, 2015	67.25	67.29	66.51	66.65
3251	NYSE	NPO	Thu, Apr 23, 2015	67.88	67.96	66.83	67.26
3250	NYSE	NPO	Wed, Apr 22, 2015	65.75	68.40	65.35	67.87
3249	NYSE	NPO	Tue, Apr 21, 2015	68.00	68.06	64.54	65.33
3248	NYSE	NPO	Mon, Apr 20, 2015	67.80	68.31	67.26	67.93
3247	NYSE	NPO	Fri, Apr 17, 2015	68.10	68.10	67.27	67.49
3246	NYSE	NPO	Thu, Apr 16, 2015	68.64	68.81	68.18	68.55
3245	NYSE	NPO	Wed, Apr 15, 2015	68.94	69.26	68.50	68.76
3244	NYSE	NPO	Tue, Apr 14, 2015	67.84	68.71	67.58	68.58
3243	NYSE	NPO	Mon, Apr 13, 2015	66.72	67.96	66.72	67.86
3242	NYSE	NPO	Fri, Apr 10, 2015	67.06	67.34	66.53	67.09
3241	NYSE	NPO	Thu, Apr 9, 2015	67.51	67.57	66.38	66.81
3240	NYSE	NPO	Wed, Apr 8, 2015	67.68	68.08	67.28	67.52
3239	NYSE	NPO	Tue, Apr 7, 2015	67.75	68.39	67.21	67.54
3238	NYSE	NPO	Mon, Apr 6, 2015	66.56	68.06	66.56	67.73
3237	NYSE	NPO	Thu, Apr 2, 2015	65.96	67.78	65.96	66.75
3236	NYSE	NPO	Wed, Apr 1, 2015	65.84	66.27	65.40	65.89
3235	NYSE	NPO	Tue, Mar 31, 2015	66.26	66.26	65.27	65.95
3234	NYSE	NPO	Mon, Mar 30, 2015	66.04	66.62	65.59	66.47
3233	NYSE	NPO	Fri, Mar 27, 2015	65.12	65.79	64.40	65.68
3232	NYSE	NPO	Thu, Mar 26, 2015	65.49	65.76	64.98	65.10
3231	NYSE	NPO	Wed, Mar 25, 2015	66.82	67.34	65.51	65.54
3230	NYSE	NPO	Tue, Mar 24, 2015	66.52	67.12	66.50	66.81
3229	NYSE	NPO	Mon, Mar 23, 2015	67.20	67.73	66.73	66.73
3228	NYSE	NPO	Fri, Mar 20, 2015	67.60	68.03	67.00	67.30
3227	NYSE	NPO	Thu, Mar 19, 2015	70.00	70.00	67.43	67.55
3226	NYSE	NPO	Wed, Mar 18, 2015	68.69	70.23	68.32	70.07
3225	NYSE	NPO	Tue, Mar 17, 2015	68.00	68.81	67.90	68.69
3224	NYSE	NPO	Mon, Mar 16, 2015	67.79	68.14	67.32	68.14
3223	NYSE	NPO	Fri, Mar 13, 2015	67.28	67.75	66.86	67.51
3222	NYSE	NPO	Thu, Mar 12, 2015	66.86	67.74	66.71	67.68
3221	NYSE	NPO	Wed, Mar 11, 2015	65.60	66.53	65.40	66.46
3220	NYSE	NPO	Tue, Mar 10, 2015	65.27	65.77	65.13	65.65
3219	NYSE	NPO	Mon, Mar 9, 2015	65.72	65.91	65.27	65.66
3218	NYSE	NPO	Fri, Mar 6, 2015	66.07	66.51	65.60	65.61
3217	NYSE	NPO	Thu, Mar 5, 2015	65.97	66.89	65.52	66.52
3216	NYSE	NPO	Wed, Mar 4, 2015	66.63	66.82	65.92	66.00
3215	NYSE	NPO	Tue, Mar 3, 2015	66.52	67.00	66.38	66.82
3214	NYSE	NPO	Mon, Mar 2, 2015	65.90	66.86	65.41	66.62
3213	NYSE	NPO	Fri, Feb 27, 2015	66.07	66.25	65.72	65.77
3212	NYSE	NPO	Thu, Feb 26, 2015	65.74	66.39	65.19	65.96
3211	NYSE	NPO	Wed, Feb 25, 2015	65.45	66.31	65.40	65.78
3210	NYSE	NPO	Tue, Feb 24, 2015	65.42	65.73	65.06	65.36
3209	NYSE	NPO	Mon, Feb 23, 2015	65.59	66.36	64.65	65.52
3208	NYSE	NPO	Fri, Feb 20, 2015	66.70	67.19	65.64	65.92
3207	NYSE	NPO	Thu, Feb 19, 2015	64.22	64.92	63.92	64.69
3206	NYSE	NPO	Wed, Feb 18, 2015	63.86	64.64	63.86	64.54
3205	NYSE	NPO	Tue, Feb 17, 2015	63.18	64.19	63.00	63.81
3204	NYSE	NPO	Fri, Feb 13, 2015	63.26	63.57	62.89	63.37
3203	NYSE	NPO	Thu, Feb 12, 2015	63.33	63.60	62.97	63.09
3202	NYSE	NPO	Wed, Feb 11, 2015	64.03	64.94	62.86	62.98
3201	NYSE	NPO	Tue, Feb 10, 2015	62.57	62.99	61.76	62.87
3200	NYSE	NPO	Mon, Feb 9, 2015	61.90	62.65	61.77	62.21
3199	NYSE	NPO	Fri, Feb 6, 2015	62.55	63.05	61.77	62.12
3198	NYSE	NPO	Thu, Feb 5, 2015	61.93	62.78	61.73	62.36
3197	NYSE	NPO	Wed, Feb 4, 2015	61.69	62.37	61.26	61.84
3196	NYSE	NPO	Tue, Feb 3, 2015	60.56	62.03	60.56	61.76
3195	NYSE	NPO	Mon, Feb 2, 2015	59.49	60.64	58.99	60.42
3194	NYSE	NPO	Fri, Jan 30, 2015	59.66	60.53	59.11	59.33
3193	NYSE	NPO	Thu, Jan 29, 2015	60.50	60.58	59.64	60.07
3192	NYSE	NPO	Wed, Jan 28, 2015	61.35	61.81	60.18	60.48
3191	NYSE	NPO	Tue, Jan 27, 2015	60.69	61.47	60.49	61.10
3190	NYSE	NPO	Mon, Jan 26, 2015	61.22	61.63	60.75	61.24
3189	NYSE	NPO	Fri, Jan 23, 2015	61.25	61.55	60.50	61.11
3188	NYSE	NPO	Thu, Jan 22, 2015	61.60	61.71	60.81	61.30
3187	NYSE	NPO	Wed, Jan 21, 2015	61.75	62.17	60.67	61.10
3186	NYSE	NPO	Tue, Jan 20, 2015	63.76	63.93	61.24	62.17
3185	NYSE	NPO	Fri, Jan 16, 2015	63.54	63.90	62.95	63.70
3184	NYSE	NPO	Thu, Jan 15, 2015	64.14	65.17	63.00	63.83
3183	NYSE	NPO	Wed, Jan 14, 2015	61.52	65.01	61.52	63.90
3182	NYSE	NPO	Tue, Jan 13, 2015	61.00	61.70	59.81	60.83
3181	NYSE	NPO	Mon, Jan 12, 2015	60.65	60.95	59.96	60.37
3180	NYSE	NPO	Fri, Jan 9, 2015	60.99	61.37	60.67	60.76
3179	NYSE	NPO	Thu, Jan 8, 2015	59.99	61.16	59.73	60.85
3178	NYSE	NPO	Wed, Jan 7, 2015	60.14	60.14	59.05	59.51
3177	NYSE	NPO	Tue, Jan 6, 2015	61.50	61.68	59.79	59.88
3176	NYSE	NPO	Mon, Jan 5, 2015	61.89	62.27	61.19	61.50
3175	NYSE	NPO	Fri, Jan 2, 2015	62.86	63.03	61.37	62.27
3174	NYSE	NPO	Wed, Dec 31, 2014	63.83	63.85	62.72	62.76
3173	NYSE	NPO	Tue, Dec 30, 2014	63.32	63.67	62.72	63.59
3172	NYSE	NPO	Mon, Dec 29, 2014	62.88	63.72	62.69	63.56
3171	NYSE	NPO	Fri, Dec 26, 2014	62.49	63.14	62.13	62.83
3170	NYSE	NPO	Wed, Dec 24, 2014	61.93	62.32	61.44	62.10
3169	NYSE	NPO	Tue, Dec 23, 2014	61.31	62.14	61.20	61.72
3168	NYSE	NPO	Mon, Dec 22, 2014	60.48	61.19	60.26	61.10
3167	NYSE	NPO	Fri, Dec 19, 2014	60.36	60.93	60.15	60.42
3166	NYSE	NPO	Thu, Dec 18, 2014	60.70	60.77	59.56	60.45
3165	NYSE	NPO	Wed, Dec 17, 2014	60.23	61.21	59.90	61.00
3164	NYSE	NPO	Tue, Dec 16, 2014	60.04	61.96	59.92	60.09
3163	NYSE	NPO	Mon, Dec 15, 2014	61.49	61.52	59.93	60.33
3162	NYSE	NPO	Fri, Dec 12, 2014	62.27	62.45	61.21	61.34
3161	NYSE	NPO	Thu, Dec 11, 2014	63.59	64.02	62.71	63.07
3160	NYSE	NPO	Wed, Dec 10, 2014	64.69	64.87	63.00	63.30
3159	NYSE	NPO	Tue, Dec 9, 2014	63.21	65.05	63.21	65.01
3158	NYSE	NPO	Mon, Dec 8, 2014	65.26	65.77	63.90	64.05
3157	NYSE	NPO	Fri, Dec 5, 2014	63.51	65.18	63.51	65.16
3156	NYSE	NPO	Thu, Dec 4, 2014	64.69	65.41	62.90	63.60
3155	NYSE	NPO	Wed, Dec 3, 2014	63.41	65.52	63.32	64.79
3154	NYSE	NPO	Tue, Dec 2, 2014	63.19	64.31	62.91	63.48
3153	NYSE	NPO	Mon, Dec 1, 2014	64.40	64.40	62.89	63.24
3152	NYSE	NPO	Fri, Nov 28, 2014	65.55	65.90	64.38	64.52
3151	NYSE	NPO	Wed, Nov 26, 2014	66.30	66.60	65.32	65.62
3150	NYSE	NPO	Tue, Nov 25, 2014	66.05	66.41	65.39	66.12
3149	NYSE	NPO	Mon, Nov 24, 2014	65.30	66.10	65.22	65.87
3148	NYSE	NPO	Fri, Nov 21, 2014	66.15	66.32	65.13	65.27
3147	NYSE	NPO	Thu, Nov 20, 2014	64.71	65.61	64.71	65.31
3146	NYSE	NPO	Wed, Nov 19, 2014	65.89	65.89	64.87	65.12
3145	NYSE	NPO	Tue, Nov 18, 2014	66.10	66.50	65.64	65.74
3144	NYSE	NPO	Mon, Nov 17, 2014	66.63	66.72	66.02	66.08
3143	NYSE	NPO	Fri, Nov 14, 2014	67.07	67.37	66.35	66.62
3142	NYSE	NPO	Thu, Nov 13, 2014	67.27	67.78	66.79	67.30
3141	NYSE	NPO	Wed, Nov 12, 2014	66.12	67.25	66.12	67.04
3140	NYSE	NPO	Tue, Nov 11, 2014	66.03	66.71	65.87	66.54
3139	NYSE	NPO	Mon, Nov 10, 2014	65.95	66.23	65.12	65.95
3138	NYSE	NPO	Fri, Nov 7, 2014	65.90	65.90	65.26	65.83
3137	NYSE	NPO	Thu, Nov 6, 2014	64.63	65.94	64.63	65.83
3136	NYSE	NPO	Wed, Nov 5, 2014	64.15	64.88	63.38	64.38
3135	NYSE	NPO	Tue, Nov 4, 2014	64.71	64.84	63.52	63.72
3134	NYSE	NPO	Mon, Nov 3, 2014	64.68	65.31	64.23	64.92
3133	NYSE	NPO	Fri, Oct 31, 2014	66.60	66.60	64.52	64.53
3132	NYSE	NPO	Thu, Oct 30, 2014	62.85	66.16	62.41	65.47
3131	NYSE	NPO	Wed, Oct 29, 2014	63.70	64.20	63.16	63.53
3130	NYSE	NPO	Tue, Oct 28, 2014	61.39	63.67	61.25	63.65
3129	NYSE	NPO	Mon, Oct 27, 2014	60.84	61.14	59.82	61.03
3128	NYSE	NPO	Fri, Oct 24, 2014	60.96	61.34	60.34	61.00
3127	NYSE	NPO	Thu, Oct 23, 2014	60.76	61.65	60.51	61.04
3126	NYSE	NPO	Wed, Oct 22, 2014	61.65	62.20	60.20	60.30
3125	NYSE	NPO	Tue, Oct 21, 2014	60.51	61.57	60.28	61.53
3124	NYSE	NPO	Mon, Oct 20, 2014	60.14	60.63	59.70	60.31
3123	NYSE	NPO	Fri, Oct 17, 2014	60.41	60.82	60.00	60.22
3122	NYSE	NPO	Thu, Oct 16, 2014	57.82	59.99	57.41	59.70
3121	NYSE	NPO	Wed, Oct 15, 2014	58.11	59.35	57.15	58.71
3120	NYSE	NPO	Tue, Oct 14, 2014	58.58	59.62	58.25	58.50
3119	NYSE	NPO	Mon, Oct 13, 2014	59.55	59.91	58.11	58.21
3118	NYSE	NPO	Fri, Oct 10, 2014	59.90	60.37	59.22	59.37
3117	NYSE	NPO	Thu, Oct 9, 2014	61.95	62.07	60.18	60.20
3116	NYSE	NPO	Wed, Oct 8, 2014	61.02	62.12	60.45	62.01
3115	NYSE	NPO	Tue, Oct 7, 2014	61.94	61.94	61.01	61.02
3114	NYSE	NPO	Mon, Oct 6, 2014	62.52	63.00	62.18	62.40
3113	NYSE	NPO	Fri, Oct 3, 2014	62.04	62.76	61.59	62.34
3112	NYSE	NPO	Thu, Oct 2, 2014	60.70	62.09	60.52	61.58
3111	NYSE	NPO	Wed, Oct 1, 2014	60.54	60.65	59.43	60.46
3110	NYSE	NPO	Tue, Sep 30, 2014	61.35	61.43	60.32	60.53
3109	NYSE	NPO	Mon, Sep 29, 2014	61.53	61.59	61.12	61.43
3108	NYSE	NPO	Fri, Sep 26, 2014	62.26	62.51	61.74	62.07
3107	NYSE	NPO	Thu, Sep 25, 2014	63.25	63.51	62.59	62.69
3106	NYSE	NPO	Wed, Sep 24, 2014	63.17	63.61	62.76	63.42
3105	NYSE	NPO	Tue, Sep 23, 2014	63.43	63.85	62.96	63.03
3104	NYSE	NPO	Mon, Sep 22, 2014	64.73	64.73	63.62	63.79
3103	NYSE	NPO	Fri, Sep 19, 2014	64.97	65.36	64.51	64.82
3102	NYSE	NPO	Thu, Sep 18, 2014	65.17	65.32	64.69	65.01
3101	NYSE	NPO	Wed, Sep 17, 2014	65.50	65.83	64.91	65.10
3100	NYSE	NPO	Tue, Sep 16, 2014	66.26	66.44	65.67	65.67
3099	NYSE	NPO	Mon, Sep 15, 2014	68.16	68.59	66.23	66.40
3098	NYSE	NPO	Fri, Sep 12, 2014	68.42	68.49	67.62	68.30
3097	NYSE	NPO	Thu, Sep 11, 2014	67.83	68.47	67.75	68.33
3096	NYSE	NPO	Wed, Sep 10, 2014	68.13	68.57	67.77	68.00
3095	NYSE	NPO	Tue, Sep 9, 2014	68.63	68.73	68.01	68.20
3094	NYSE	NPO	Mon, Sep 8, 2014	68.80	69.19	68.37	68.52
3093	NYSE	NPO	Fri, Sep 5, 2014	68.59	69.14	68.30	68.84
3092	NYSE	NPO	Thu, Sep 4, 2014	68.67	69.16	68.30	68.81
3091	NYSE	NPO	Wed, Sep 3, 2014	69.39	69.51	68.25	68.38
3090	NYSE	NPO	Tue, Sep 2, 2014	68.15	69.40	68.15	68.86
3089	NYSE	NPO	Fri, Aug 29, 2014	67.80	67.97	67.42	67.90
3088	NYSE	NPO	Thu, Aug 28, 2014	67.53	67.90	66.77	67.57
3087	NYSE	NPO	Wed, Aug 27, 2014	67.41	67.78	67.11	67.68
3086	NYSE	NPO	Tue, Aug 26, 2014	66.96	68.02	66.88	67.64
3085	NYSE	NPO	Mon, Aug 25, 2014	67.12	67.50	66.59	66.94
3084	NYSE	NPO	Fri, Aug 22, 2014	66.39	67.26	66.30	66.83
3083	NYSE	NPO	Thu, Aug 21, 2014	66.51	66.92	66.26	66.57
3082	NYSE	NPO	Wed, Aug 20, 2014	66.49	66.96	66.39	66.49
3081	NYSE	NPO	Tue, Aug 19, 2014	66.82	67.12	66.48	66.68
3080	NYSE	NPO	Mon, Aug 18, 2014	66.37	66.92	66.33	66.56
3079	NYSE	NPO	Fri, Aug 15, 2014	66.51	66.62	65.22	65.74
3078	NYSE	NPO	Thu, Aug 14, 2014	66.21	66.71	66.21	66.36
3077	NYSE	NPO	Wed, Aug 13, 2014	65.56	67.05	65.22	66.16
3076	NYSE	NPO	Tue, Aug 12, 2014	64.47	65.46	64.47	65.12
3075	NYSE	NPO	Mon, Aug 11, 2014	64.74	65.69	64.70	64.78
3074	NYSE	NPO	Fri, Aug 8, 2014	63.37	64.49	63.14	64.39
3073	NYSE	NPO	Thu, Aug 7, 2014	64.90	64.91	63.05	63.46
3072	NYSE	NPO	Wed, Aug 6, 2014	64.48	65.34	64.48	64.75
3071	NYSE	NPO	Tue, Aug 5, 2014	64.60	65.54	64.32	65.02
3070	NYSE	NPO	Mon, Aug 4, 2014	65.26	65.69	64.15	64.91
3069	NYSE	NPO	Fri, Aug 1, 2014	67.61	67.61	64.93	65.25
3068	NYSE	NPO	Thu, Jul 31, 2014	70.75	71.11	67.72	68.42
3067	NYSE	NPO	Wed, Jul 30, 2014	71.04	71.24	69.89	71.17
3066	NYSE	NPO	Tue, Jul 29, 2014	71.98	72.45	70.75	70.78
3065	NYSE	NPO	Mon, Jul 28, 2014	72.38	72.68	71.74	72.01
3064	NYSE	NPO	Fri, Jul 25, 2014	72.29	73.11	71.35	72.56
3063	NYSE	NPO	Thu, Jul 24, 2014	73.46	73.82	72.02	72.25
3062	NYSE	NPO	Wed, Jul 23, 2014	73.21	73.81	72.55	73.45
3061	NYSE	NPO	Tue, Jul 22, 2014	72.60	73.33	72.31	72.88
3060	NYSE	NPO	Mon, Jul 21, 2014	71.39	72.36	70.47	72.23
3059	NYSE	NPO	Fri, Jul 18, 2014	71.66	72.14	71.25	71.82
3058	NYSE	NPO	Thu, Jul 17, 2014	72.50	72.70	71.41	71.82
3057	NYSE	NPO	Wed, Jul 16, 2014	72.34	73.25	71.85	72.85
3056	NYSE	NPO	Tue, Jul 15, 2014	72.06	72.74	71.24	72.15
3055	NYSE	NPO	Mon, Jul 14, 2014	72.71	72.71	71.93	72.16
3054	NYSE	NPO	Fri, Jul 11, 2014	72.02	72.50	71.47	72.11
3053	NYSE	NPO	Thu, Jul 10, 2014	71.69	73.16	71.20	72.18
3052	NYSE	NPO	Wed, Jul 9, 2014	73.31	73.90	72.63	72.91
3051	NYSE	NPO	Tue, Jul 8, 2014	74.12	74.31	72.87	73.24
3050	NYSE	NPO	Mon, Jul 7, 2014	74.59	75.08	74.08	74.27
3049	NYSE	NPO	Thu, Jul 3, 2014	73.04	74.63	72.88	74.63
3048	NYSE	NPO	Wed, Jul 2, 2014	72.87	73.68	72.31	72.92
3047	NYSE	NPO	Tue, Jul 1, 2014	73.50	74.03	73.08	73.11
3046	NYSE	NPO	Mon, Jun 30, 2014	73.08	73.44	72.46	73.16
3045	NYSE	NPO	Fri, Jun 27, 2014	72.80	73.90	72.66	73.30
3044	NYSE	NPO	Thu, Jun 26, 2014	73.19	73.87	72.44	73.23
3043	NYSE	NPO	Wed, Jun 25, 2014	73.29	73.75	72.73	73.39
3042	NYSE	NPO	Tue, Jun 24, 2014	74.26	75.00	73.64	73.70
3041	NYSE	NPO	Mon, Jun 23, 2014	75.25	75.42	74.18	74.59
3040	NYSE	NPO	Fri, Jun 20, 2014	74.00	75.78	73.82	75.01
3039	NYSE	NPO	Thu, Jun 19, 2014	72.83	74.00	72.25	73.90
3038	NYSE	NPO	Wed, Jun 18, 2014	72.17	72.67	71.51	72.60
3037	NYSE	NPO	Tue, Jun 17, 2014	72.20	72.87	71.94	72.30
3036	NYSE	NPO	Mon, Jun 16, 2014	72.22	72.45	71.51	72.10
3035	NYSE	NPO	Fri, Jun 13, 2014	73.44	73.44	72.18	72.54
3034	NYSE	NPO	Thu, Jun 12, 2014	74.33	74.65	73.07	73.31
3033	NYSE	NPO	Wed, Jun 11, 2014	73.92	74.63	72.95	74.34
3032	NYSE	NPO	Tue, Jun 10, 2014	74.76	75.00	74.05	74.36
3031	NYSE	NPO	Mon, Jun 9, 2014	74.29	74.96	73.61	74.75
3030	NYSE	NPO	Fri, Jun 6, 2014	73.31	74.29	73.31	73.98
3029	NYSE	NPO	Thu, Jun 5, 2014	71.42	73.18	70.72	72.88
3028	NYSE	NPO	Wed, Jun 4, 2014	71.79	72.32	71.28	71.38
3027	NYSE	NPO	Tue, Jun 3, 2014	72.69	72.69	71.27	72.18
3026	NYSE	NPO	Mon, Jun 2, 2014	73.72	73.92	72.64	72.86
3025	NYSE	NPO	Fri, May 30, 2014	74.59	74.59	72.82	73.39
3024	NYSE	NPO	Thu, May 29, 2014	72.91	73.25	72.29	72.79
3023	NYSE	NPO	Wed, May 28, 2014	72.57	73.71	72.57	72.86
3022	NYSE	NPO	Tue, May 27, 2014	71.98	72.87	71.50	72.48
3021	NYSE	NPO	Fri, May 23, 2014	70.04	71.75	70.00	71.55
3020	NYSE	NPO	Thu, May 22, 2014	69.76	70.24	69.71	70.05
3019	NYSE	NPO	Wed, May 21, 2014	69.57	69.95	68.40	69.57
3018	NYSE	NPO	Tue, May 20, 2014	70.94	70.94	68.64	69.44
3017	NYSE	NPO	Mon, May 19, 2014	70.56	71.53	70.00	71.17
3016	NYSE	NPO	Fri, May 16, 2014	69.97	71.05	69.52	70.94
3015	NYSE	NPO	Thu, May 15, 2014	70.55	70.55	68.96	70.16
3014	NYSE	NPO	Wed, May 14, 2014	70.79	71.28	70.61	70.91
3013	NYSE	NPO	Tue, May 13, 2014	70.39	71.30	69.87	71.02
3012	NYSE	NPO	Mon, May 12, 2014	68.28	70.65	68.12	70.56
3011	NYSE	NPO	Fri, May 9, 2014	67.50	68.15	67.21	68.00
3010	NYSE	NPO	Thu, May 8, 2014	67.64	68.93	67.19	67.50
3009	NYSE	NPO	Wed, May 7, 2014	67.70	67.98	66.59	67.81
3008	NYSE	NPO	Tue, May 6, 2014	69.39	69.48	67.50	67.74
3007	NYSE	NPO	Mon, May 5, 2014	70.55	70.60	69.20	69.49
3006	NYSE	NPO	Fri, May 2, 2014	72.89	73.11	70.18	71.12
3005	NYSE	NPO	Thu, May 1, 2014	71.35	72.57	69.49	72.56
3004	NYSE	NPO	Wed, Apr 30, 2014	71.02	71.77	70.44	71.21
3003	NYSE	NPO	Tue, Apr 29, 2014	72.25	72.61	71.15	71.30
3002	NYSE	NPO	Mon, Apr 28, 2014	71.27	72.21	70.63	71.83
3001	NYSE	NPO	Fri, Apr 25, 2014	72.25	72.43	70.95	71.23
3000	NYSE	NPO	Thu, Apr 24, 2014	73.03	73.41	72.17	72.60
2999	NYSE	NPO	Wed, Apr 23, 2014	72.67	73.64	72.53	72.79
2998	NYSE	NPO	Tue, Apr 22, 2014	73.10	73.10	72.68	72.93
2997	NYSE	NPO	Mon, Apr 21, 2014	72.65	73.55	71.95	73.18
2996	NYSE	NPO	Thu, Apr 17, 2014	72.58	73.30	72.58	72.75
2995	NYSE	NPO	Wed, Apr 16, 2014	71.91	72.98	71.75	72.84
2994	NYSE	NPO	Tue, Apr 15, 2014	71.47	71.75	70.43	71.56
2993	NYSE	NPO	Mon, Apr 14, 2014	70.72	71.78	70.72	71.44
2992	NYSE	NPO	Fri, Apr 11, 2014	71.01	71.64	70.37	70.52
2991	NYSE	NPO	Thu, Apr 10, 2014	71.88	72.34	71.20	71.37
2990	NYSE	NPO	Wed, Apr 9, 2014	71.50	72.27	71.38	72.13
2989	NYSE	NPO	Tue, Apr 8, 2014	71.07	71.76	70.86	71.39
2988	NYSE	NPO	Mon, Apr 7, 2014	71.75	72.17	70.79	71.02
2987	NYSE	NPO	Fri, Apr 4, 2014	73.68	73.86	71.61	72.01
2986	NYSE	NPO	Thu, Apr 3, 2014	73.46	74.10	72.78	73.19
2985	NYSE	NPO	Wed, Apr 2, 2014	73.14	73.93	72.92	73.59
2984	NYSE	NPO	Tue, Apr 1, 2014	72.67	73.31	72.65	73.21
2983	NYSE	NPO	Mon, Mar 31, 2014	71.48	72.99	71.39	72.67
2982	NYSE	NPO	Fri, Mar 28, 2014	70.28	71.55	70.25	71.22
2981	NYSE	NPO	Thu, Mar 27, 2014	71.49	71.96	70.26	70.44
2980	NYSE	NPO	Wed, Mar 26, 2014	72.99	73.32	71.66	71.69
2979	NYSE	NPO	Tue, Mar 25, 2014	72.67	73.21	72.31	72.85
2978	NYSE	NPO	Mon, Mar 24, 2014	72.99	73.50	71.85	72.35
2977	NYSE	NPO	Fri, Mar 21, 2014	72.44	73.33	72.23	72.88
2976	NYSE	NPO	Thu, Mar 20, 2014	72.33	72.72	71.85	72.24
2975	NYSE	NPO	Wed, Mar 19, 2014	72.47	72.89	71.97	72.27
2974	NYSE	NPO	Tue, Mar 18, 2014	72.21	72.70	71.97	72.47
2973	NYSE	NPO	Mon, Mar 17, 2014	72.00	72.75	71.75	72.01
2972	NYSE	NPO	Fri, Mar 14, 2014	70.86	71.94	70.86	71.82
2971	NYSE	NPO	Thu, Mar 13, 2014	72.74	72.74	70.66	71.06
2970	NYSE	NPO	Wed, Mar 12, 2014	72.82	73.10	71.85	72.38
2969	NYSE	NPO	Tue, Mar 11, 2014	73.11	74.53	72.54	72.94
2968	NYSE	NPO	Mon, Mar 10, 2014	73.16	73.39	72.40	73.11
2967	NYSE	NPO	Fri, Mar 7, 2014	73.21	73.91	72.75	73.23
2966	NYSE	NPO	Thu, Mar 6, 2014	72.68	73.08	72.68	72.80
2965	NYSE	NPO	Wed, Mar 5, 2014	71.90	72.70	71.81	72.62
2964	NYSE	NPO	Tue, Mar 4, 2014	71.86	72.55	71.68	72.04
2963	NYSE	NPO	Mon, Mar 3, 2014	71.23	71.60	70.91	71.25
2962	NYSE	NPO	Fri, Feb 28, 2014	71.95	72.13	71.27	71.63
2961	NYSE	NPO	Thu, Feb 27, 2014	71.26	72.08	70.94	72.06
2960	NYSE	NPO	Wed, Feb 26, 2014	71.08	72.01	70.59	71.36
2959	NYSE	NPO	Tue, Feb 25, 2014	71.55	71.72	70.78	71.11
2958	NYSE	NPO	Mon, Feb 24, 2014	71.91	72.26	71.34	71.52
2957	NYSE	NPO	Fri, Feb 21, 2014	72.70	72.78	71.71	71.75
2956	NYSE	NPO	Thu, Feb 20, 2014	72.47	72.77	72.05	72.70
2955	NYSE	NPO	Wed, Feb 19, 2014	72.91	73.57	72.25	72.47
2954	NYSE	NPO	Tue, Feb 18, 2014	73.27	74.22	72.90	73.24
2953	NYSE	NPO	Fri, Feb 14, 2014	72.82	73.30	72.43	72.83
2952	NYSE	NPO	Thu, Feb 13, 2014	71.05	73.03	70.45	73.02
2951	NYSE	NPO	Wed, Feb 12, 2014	71.80	72.06	70.92	71.30
2950	NYSE	NPO	Tue, Feb 11, 2014	72.64	72.70	71.39	71.87
2949	NYSE	NPO	Mon, Feb 10, 2014	72.45	72.68	70.70	72.44
2948	NYSE	NPO	Fri, Feb 7, 2014	74.00	74.38	70.71	72.72
2947	NYSE	NPO	Thu, Feb 6, 2014	71.88	72.72	71.62	72.63
2946	NYSE	NPO	Wed, Feb 5, 2014	71.90	72.46	70.98	71.83
2945	NYSE	NPO	Tue, Feb 4, 2014	71.58	72.50	70.70	71.97
2944	NYSE	NPO	Mon, Feb 3, 2014	72.55	72.72	70.37	71.23
2943	NYSE	NPO	Fri, Jan 31, 2014	71.97	73.35	71.97	72.54
2942	NYSE	NPO	Thu, Jan 30, 2014	73.04	74.22	72.53	73.31
2941	NYSE	NPO	Wed, Jan 29, 2014	73.10	73.54	72.02	72.59
2940	NYSE	NPO	Tue, Jan 28, 2014	73.05	74.07	72.78	73.62
2939	NYSE	NPO	Mon, Jan 27, 2014	73.30	73.58	72.38	72.80
2938	NYSE	NPO	Fri, Jan 24, 2014	74.77	74.98	72.65	73.01
2937	NYSE	NPO	Thu, Jan 23, 2014	75.86	75.86	74.61	75.10
2936	NYSE	NPO	Wed, Jan 22, 2014	76.54	77.21	75.63	76.20
2935	NYSE	NPO	Tue, Jan 21, 2014	77.05	77.41	76.49	76.96
2934	NYSE	NPO	Fri, Jan 17, 2014	76.02	77.24	75.83	76.85
2933	NYSE	NPO	Thu, Jan 16, 2014	74.39	76.88	74.39	76.33
2932	NYSE	NPO	Wed, Jan 15, 2014	73.21	75.19	73.21	74.78
2931	NYSE	NPO	Tue, Jan 14, 2014	71.86	73.38	71.61	73.30
2930	NYSE	NPO	Mon, Jan 13, 2014	79.99	80.00	69.98	71.21
2929	NYSE	NPO	Fri, Jan 10, 2014	58.50	61.52	58.50	59.21
2928	NYSE	NPO	Thu, Jan 9, 2014	57.06	57.41	56.36	56.78
2927	NYSE	NPO	Wed, Jan 8, 2014	57.12	57.19	56.44	56.74
2926	NYSE	NPO	Tue, Jan 7, 2014	56.97	57.18	56.41	56.98
2925	NYSE	NPO	Mon, Jan 6, 2014	57.27	57.27	56.46	56.64
2924	NYSE	NPO	Fri, Jan 3, 2014	56.91	57.89	56.30	57.22
2923	NYSE	NPO	Thu, Jan 2, 2014	57.66	58.11	56.87	56.94
2922	NYSE	NPO	Tue, Dec 31, 2013	58.00	58.20	57.64	57.65
2921	NYSE	NPO	Mon, Dec 30, 2013	57.39	57.95	57.39	57.74
2920	NYSE	NPO	Fri, Dec 27, 2013	57.82	57.91	57.10	57.65
2919	NYSE	NPO	Thu, Dec 26, 2013	57.96	57.97	57.56	57.80
2918	NYSE	NPO	Tue, Dec 24, 2013	57.15	57.85	57.15	57.63
2917	NYSE	NPO	Mon, Dec 23, 2013	56.54	57.19	56.46	57.12
2916	NYSE	NPO	Fri, Dec 20, 2013	56.01	56.89	56.01	56.43
2915	NYSE	NPO	Thu, Dec 19, 2013	55.37	56.09	55.25	55.73
2914	NYSE	NPO	Wed, Dec 18, 2013	54.98	55.47	54.30	55.37
2913	NYSE	NPO	Tue, Dec 17, 2013	54.94	55.54	54.87	55.03
2912	NYSE	NPO	Mon, Dec 16, 2013	53.95	55.10	53.55	54.80
2911	NYSE	NPO	Fri, Dec 13, 2013	53.91	53.96	53.39	53.63
2910	NYSE	NPO	Thu, Dec 12, 2013	53.94	54.28	53.48	53.65
2909	NYSE	NPO	Wed, Dec 11, 2013	54.41	54.74	53.81	54.01
2908	NYSE	NPO	Tue, Dec 10, 2013	54.80	55.06	54.31	54.43
2907	NYSE	NPO	Mon, Dec 9, 2013	54.94	55.30	54.81	54.85
2906	NYSE	NPO	Fri, Dec 6, 2013	55.79	55.79	54.84	54.98
2905	NYSE	NPO	Thu, Dec 5, 2013	55.23	55.75	55.01	55.17
2904	NYSE	NPO	Wed, Dec 4, 2013	55.21	55.96	54.62	55.41
2903	NYSE	NPO	Tue, Dec 3, 2013	55.52	55.75	54.99	55.28
2902	NYSE	NPO	Mon, Dec 2, 2013	56.72	56.90	55.62	55.73
2901	NYSE	NPO	Fri, Nov 29, 2013	56.60	57.30	56.53	56.60
2900	NYSE	NPO	Wed, Nov 27, 2013	56.00	56.44	55.76	56.33
2899	NYSE	NPO	Tue, Nov 26, 2013	55.93	56.19	55.74	56.00
2898	NYSE	NPO	Mon, Nov 25, 2013	56.00	56.21	55.69	55.96
2897	NYSE	NPO	Fri, Nov 22, 2013	56.00	56.12	55.53	56.00
2896	NYSE	NPO	Thu, Nov 21, 2013	56.00	56.21	55.84	56.00
2895	NYSE	NPO	Wed, Nov 20, 2013	56.58	56.62	55.69	55.87
2894	NYSE	NPO	Tue, Nov 19, 2013	56.28	57.08	56.12	56.28
2893	NYSE	NPO	Mon, Nov 18, 2013	57.60	57.88	56.22	56.30
2892	NYSE	NPO	Fri, Nov 15, 2013	56.90	57.64	56.74	57.31
2891	NYSE	NPO	Thu, Nov 14, 2013	56.87	57.05	56.28	56.67
2890	NYSE	NPO	Wed, Nov 13, 2013	56.89	57.25	56.61	56.97
2889	NYSE	NPO	Tue, Nov 12, 2013	56.14	56.73	55.80	56.71
2888	NYSE	NPO	Mon, Nov 11, 2013	55.02	56.29	54.81	56.25
2887	NYSE	NPO	Fri, Nov 8, 2013	54.50	55.46	54.26	55.23
2886	NYSE	NPO	Thu, Nov 7, 2013	55.78	55.89	54.44	54.61
2885	NYSE	NPO	Wed, Nov 6, 2013	56.75	56.75	55.26	55.74
2884	NYSE	NPO	Tue, Nov 5, 2013	57.31	57.31	55.86	56.41
2883	NYSE	NPO	Mon, Nov 4, 2013	57.68	57.94	56.75	57.63
2882	NYSE	NPO	Fri, Nov 1, 2013	58.99	58.99	55.73	57.67
2881	NYSE	NPO	Thu, Oct 31, 2013	59.45	60.38	59.02	59.67
2880	NYSE	NPO	Wed, Oct 30, 2013	60.36	60.63	59.20	59.34
2879	NYSE	NPO	Tue, Oct 29, 2013	60.46	60.63	59.45	60.15
2878	NYSE	NPO	Mon, Oct 28, 2013	60.75	61.24	59.94	60.24
2877	NYSE	NPO	Fri, Oct 25, 2013	60.96	60.96	60.36	60.89
2876	NYSE	NPO	Thu, Oct 24, 2013	60.44	61.04	60.34	60.64
2875	NYSE	NPO	Wed, Oct 23, 2013	60.46	60.89	60.27	60.49
2874	NYSE	NPO	Tue, Oct 22, 2013	60.94	60.97	60.05	60.59
2873	NYSE	NPO	Mon, Oct 21, 2013	60.75	60.97	60.27	60.60
2872	NYSE	NPO	Fri, Oct 18, 2013	60.23	60.89	59.95	60.67
2871	NYSE	NPO	Thu, Oct 17, 2013	59.45	59.93	59.05	59.80
2870	NYSE	NPO	Wed, Oct 16, 2013	59.97	60.29	59.14	59.63
2869	NYSE	NPO	Tue, Oct 15, 2013	60.25	60.25	59.44	59.70
2868	NYSE	NPO	Mon, Oct 14, 2013	60.00	60.36	59.90	60.25
2867	NYSE	NPO	Fri, Oct 11, 2013	59.09	60.44	59.09	60.16
2866	NYSE	NPO	Thu, Oct 10, 2013	58.81	59.60	58.77	59.36
2865	NYSE	NPO	Wed, Oct 9, 2013	58.25	58.33	57.52	58.04
2864	NYSE	NPO	Tue, Oct 8, 2013	58.41	58.60	57.49	58.00
2863	NYSE	NPO	Mon, Oct 7, 2013	58.83	59.14	58.33	58.44
2862	NYSE	NPO	Fri, Oct 4, 2013	59.14	59.65	59.01	59.22
2861	NYSE	NPO	Thu, Oct 3, 2013	59.75	60.14	58.63	59.29
2860	NYSE	NPO	Wed, Oct 2, 2013	60.38	60.43	59.75	59.87
2859	NYSE	NPO	Tue, Oct 1, 2013	60.25	60.95	59.67	60.64
2858	NYSE	NPO	Mon, Sep 30, 2013	59.83	60.48	59.35	60.21
2857	NYSE	NPO	Fri, Sep 27, 2013	59.97	60.47	59.95	60.27
2856	NYSE	NPO	Thu, Sep 26, 2013	59.88	60.56	59.71	60.35
2855	NYSE	NPO	Wed, Sep 25, 2013	59.51	60.02	58.84	59.93
2854	NYSE	NPO	Tue, Sep 24, 2013	58.90	60.15	58.18	59.68
2853	NYSE	NPO	Mon, Sep 23, 2013	59.42	59.76	58.38	58.94
2852	NYSE	NPO	Fri, Sep 20, 2013	60.25	60.25	59.16	59.31
2851	NYSE	NPO	Thu, Sep 19, 2013	60.30	60.37	59.75	59.95
2850	NYSE	NPO	Wed, Sep 18, 2013	59.60	60.04	58.87	60.01
2849	NYSE	NPO	Tue, Sep 17, 2013	59.15	59.50	58.79	59.49
2848	NYSE	NPO	Mon, Sep 16, 2013	59.78	59.83	59.12	59.30
2847	NYSE	NPO	Fri, Sep 13, 2013	59.37	59.37	58.67	59.08
2846	NYSE	NPO	Thu, Sep 12, 2013	59.28	59.57	58.96	59.09
2845	NYSE	NPO	Wed, Sep 11, 2013	59.09	59.77	58.95	59.34
2844	NYSE	NPO	Tue, Sep 10, 2013	58.60	59.39	58.25	59.34
2843	NYSE	NPO	Mon, Sep 9, 2013	58.01	58.60	57.74	58.38
2842	NYSE	NPO	Fri, Sep 6, 2013	58.45	59.13	57.10	57.69
2841	NYSE	NPO	Thu, Sep 5, 2013	58.10	58.62	57.82	58.11
2840	NYSE	NPO	Wed, Sep 4, 2013	57.75	58.42	57.20	58.15
2839	NYSE	NPO	Tue, Sep 3, 2013	57.50	57.88	56.83	57.54
2838	NYSE	NPO	Fri, Aug 30, 2013	57.39	57.65	56.51	56.98
2837	NYSE	NPO	Thu, Aug 29, 2013	57.05	57.89	56.98	57.54
2836	NYSE	NPO	Wed, Aug 28, 2013	57.19	57.48	57.05	57.15
2835	NYSE	NPO	Tue, Aug 27, 2013	57.75	58.12	56.94	57.35
2834	NYSE	NPO	Mon, Aug 26, 2013	58.52	58.52	57.88	58.21
2833	NYSE	NPO	Fri, Aug 23, 2013	58.48	58.73	58.02	58.55
2832	NYSE	NPO	Thu, Aug 22, 2013	58.02	58.90	58.00	58.43
2831	NYSE	NPO	Wed, Aug 21, 2013	58.31	58.83	57.40	58.01
2830	NYSE	NPO	Tue, Aug 20, 2013	58.05	59.05	57.72	58.65
2829	NYSE	NPO	Mon, Aug 19, 2013	58.61	58.80	57.86	57.98
2828	NYSE	NPO	Fri, Aug 16, 2013	59.31	59.89	58.47	58.50
2827	NYSE	NPO	Thu, Aug 15, 2013	58.27	59.85	57.72	59.59
2826	NYSE	NPO	Wed, Aug 14, 2013	59.36	59.55	58.69	58.86
2825	NYSE	NPO	Tue, Aug 13, 2013	59.21	59.47	58.73	59.17
2824	NYSE	NPO	Mon, Aug 12, 2013	58.96	59.45	58.96	59.23
2823	NYSE	NPO	Fri, Aug 9, 2013	59.30	59.73	58.78	59.27
2822	NYSE	NPO	Thu, Aug 8, 2013	59.71	59.89	59.16	59.48
2821	NYSE	NPO	Wed, Aug 7, 2013	59.55	59.79	58.88	59.32
2820	NYSE	NPO	Tue, Aug 6, 2013	59.84	60.05	59.16	59.57
2819	NYSE	NPO	Mon, Aug 5, 2013	58.98	60.02	58.95	59.76
2818	NYSE	NPO	Fri, Aug 2, 2013	58.84	59.09	58.12	58.95
2817	NYSE	NPO	Thu, Aug 1, 2013	57.90	59.79	57.90	59.04
2816	NYSE	NPO	Wed, Jul 31, 2013	56.62	57.44	55.96	56.83
2815	NYSE	NPO	Tue, Jul 30, 2013	56.96	56.97	56.58	56.75
2814	NYSE	NPO	Mon, Jul 29, 2013	56.91	56.92	56.37	56.65
2813	NYSE	NPO	Fri, Jul 26, 2013	56.67	57.19	56.45	56.90
2812	NYSE	NPO	Thu, Jul 25, 2013	56.82	57.35	56.41	57.07
2811	NYSE	NPO	Wed, Jul 24, 2013	57.85	57.85	56.79	57.03
2810	NYSE	NPO	Tue, Jul 23, 2013	58.75	58.94	57.73	57.78
2809	NYSE	NPO	Mon, Jul 22, 2013	59.13	59.29	58.33	58.65
2808	NYSE	NPO	Fri, Jul 19, 2013	58.53	59.08	58.05	59.00
2807	NYSE	NPO	Thu, Jul 18, 2013	57.41	58.65	57.35	58.58
2806	NYSE	NPO	Wed, Jul 17, 2013	57.61	57.95	57.09	57.19
2805	NYSE	NPO	Tue, Jul 16, 2013	57.98	58.39	57.09	57.22
2804	NYSE	NPO	Mon, Jul 15, 2013	58.19	58.38	57.92	58.03
2803	NYSE	NPO	Fri, Jul 12, 2013	57.90	58.54	57.73	58.00
2802	NYSE	NPO	Thu, Jul 11, 2013	57.45	59.40	57.38	58.09
2801	NYSE	NPO	Wed, Jul 10, 2013	53.50	57.04	53.50	56.86
2800	NYSE	NPO	Tue, Jul 9, 2013	52.82	53.28	52.48	53.04
2799	NYSE	NPO	Mon, Jul 8, 2013	52.31	52.86	52.16	52.46
2798	NYSE	NPO	Fri, Jul 5, 2013	51.98	52.29	51.60	52.24
2797	NYSE	NPO	Wed, Jul 3, 2013	51.60	51.81	51.39	51.54
2796	NYSE	NPO	Tue, Jul 2, 2013	51.55	51.88	51.29	51.66
2795	NYSE	NPO	Mon, Jul 1, 2013	51.03	51.72	51.01	51.52
2794	NYSE	NPO	Fri, Jun 28, 2013	50.81	51.07	50.27	50.76
2793	NYSE	NPO	Thu, Jun 27, 2013	49.40	50.98	49.26	50.81
2792	NYSE	NPO	Wed, Jun 26, 2013	49.68	50.27	48.86	49.10
2791	NYSE	NPO	Tue, Jun 25, 2013	48.85	49.45	48.61	49.44
2790	NYSE	NPO	Mon, Jun 24, 2013	49.01	49.05	48.13	48.53
2789	NYSE	NPO	Fri, Jun 21, 2013	49.74	49.89	49.13	49.45
2788	NYSE	NPO	Thu, Jun 20, 2013	50.21	50.48	49.46	49.58
2787	NYSE	NPO	Wed, Jun 19, 2013	51.15	51.51	50.67	50.78
2786	NYSE	NPO	Tue, Jun 18, 2013	50.46	50.96	50.07	50.90
2785	NYSE	NPO	Mon, Jun 17, 2013	50.27	50.73	49.94	50.52
2784	NYSE	NPO	Fri, Jun 14, 2013	50.25	50.26	49.56	50.01
2783	NYSE	NPO	Thu, Jun 13, 2013	50.01	50.55	49.67	50.33
2782	NYSE	NPO	Wed, Jun 12, 2013	51.05	51.35	50.01	50.07
2781	NYSE	NPO	Tue, Jun 11, 2013	51.09	51.50	50.87	50.88
2780	NYSE	NPO	Mon, Jun 10, 2013	51.39	51.53	50.83	51.48
2779	NYSE	NPO	Fri, Jun 7, 2013	51.22	51.35	50.44	51.19
2778	NYSE	NPO	Thu, Jun 6, 2013	50.14	50.91	50.14	50.84
2777	NYSE	NPO	Wed, Jun 5, 2013	49.88	50.29	49.39	50.27
2776	NYSE	NPO	Tue, Jun 4, 2013	50.85	51.34	49.58	50.09
2775	NYSE	NPO	Mon, Jun 3, 2013	50.38	51.15	50.16	50.80
2774	NYSE	NPO	Fri, May 31, 2013	49.94	50.91	49.58	50.37
2773	NYSE	NPO	Thu, May 30, 2013	50.33	50.77	50.11	50.19
2772	NYSE	NPO	Wed, May 29, 2013	50.43	50.89	49.97	50.33
2771	NYSE	NPO	Tue, May 28, 2013	51.00	51.66	50.45	50.79
2770	NYSE	NPO	Fri, May 24, 2013	50.43	50.64	50.10	50.50
2769	NYSE	NPO	Thu, May 23, 2013	50.56	51.07	50.47	50.75
2768	NYSE	NPO	Wed, May 22, 2013	51.26	51.50	50.55	50.89
2767	NYSE	NPO	Tue, May 21, 2013	51.21	51.74	51.18	51.36
2766	NYSE	NPO	Mon, May 20, 2013	51.04	51.62	50.80	51.30
2765	NYSE	NPO	Fri, May 17, 2013	50.06	51.11	49.67	51.10
2764	NYSE	NPO	Thu, May 16, 2013	50.02	50.38	49.42	49.73
2763	NYSE	NPO	Wed, May 15, 2013	49.80	50.19	49.57	50.01
2762	NYSE	NPO	Tue, May 14, 2013	49.41	50.20	49.39	49.89
2761	NYSE	NPO	Mon, May 13, 2013	49.32	49.80	49.22	49.34
2760	NYSE	NPO	Fri, May 10, 2013	48.80	49.51	48.73	49.48
2759	NYSE	NPO	Thu, May 9, 2013	48.48	48.97	48.14	48.58
2758	NYSE	NPO	Wed, May 8, 2013	47.91	48.88	47.91	48.45
2757	NYSE	NPO	Tue, May 7, 2013	47.94	48.29	47.56	48.12
2756	NYSE	NPO	Mon, May 6, 2013	47.84	48.23	47.68	47.97
2755	NYSE	NPO	Fri, May 3, 2013	48.34	48.77	47.70	47.91
2754	NYSE	NPO	Thu, May 2, 2013	47.50	48.10	44.76	47.72
2753	NYSE	NPO	Wed, May 1, 2013	49.06	49.27	48.09	48.17
2752	NYSE	NPO	Tue, Apr 30, 2013	49.27	49.35	48.76	49.28
2751	NYSE	NPO	Mon, Apr 29, 2013	49.08	49.54	48.95	49.19
2750	NYSE	NPO	Fri, Apr 26, 2013	49.39	49.39	48.53	48.95
2749	NYSE	NPO	Thu, Apr 25, 2013	48.69	49.66	48.59	49.39
2748	NYSE	NPO	Wed, Apr 24, 2013	48.36	48.77	48.29	48.71
2747	NYSE	NPO	Tue, Apr 23, 2013	48.13	48.52	47.86	48.41
2746	NYSE	NPO	Mon, Apr 22, 2013	47.72	48.07	46.76	47.87
2745	NYSE	NPO	Fri, Apr 19, 2013	47.76	47.93	47.38	47.76
2744	NYSE	NPO	Thu, Apr 18, 2013	47.91	48.33	47.42	47.73
2743	NYSE	NPO	Wed, Apr 17, 2013	47.50	47.87	46.61	47.74
2742	NYSE	NPO	Tue, Apr 16, 2013	47.68	47.90	47.27	47.75
2741	NYSE	NPO	Mon, Apr 15, 2013	48.63	48.71	47.13	47.30
2740	NYSE	NPO	Fri, Apr 12, 2013	49.06	49.10	48.47	48.90
2739	NYSE	NPO	Thu, Apr 11, 2013	49.17	49.53	48.92	49.25
2738	NYSE	NPO	Wed, Apr 10, 2013	48.65	49.42	48.27	49.26
2737	NYSE	NPO	Tue, Apr 9, 2013	48.75	48.91	48.40	48.47
2736	NYSE	NPO	Mon, Apr 8, 2013	48.88	49.00	48.19	48.60
2735	NYSE	NPO	Fri, Apr 5, 2013	48.31	48.98	47.99	48.88
2734	NYSE	NPO	Thu, Apr 4, 2013	48.82	49.11	48.36	49.08
2733	NYSE	NPO	Wed, Apr 3, 2013	49.53	49.53	48.30	48.66
2732	NYSE	NPO	Tue, Apr 2, 2013	50.29	50.29	49.26	49.40
2731	NYSE	NPO	Mon, Apr 1, 2013	51.06	51.40	49.01	50.01
2730	NYSE	NPO	Thu, Mar 28, 2013	50.40	51.37	50.40	51.17
2729	NYSE	NPO	Wed, Mar 27, 2013	49.81	50.40	48.49	50.38
2728	NYSE	NPO	Tue, Mar 26, 2013	50.06	50.35	49.81	50.07
2727	NYSE	NPO	Mon, Mar 25, 2013	50.01	50.11	49.12	49.78
2726	NYSE	NPO	Fri, Mar 22, 2013	49.53	50.15	49.33	49.82
2725	NYSE	NPO	Thu, Mar 21, 2013	49.52	49.79	49.25	49.39
2724	NYSE	NPO	Wed, Mar 20, 2013	49.55	50.03	48.97	49.70
2723	NYSE	NPO	Tue, Mar 19, 2013	49.12	49.37	48.75	49.08
2722	NYSE	NPO	Mon, Mar 18, 2013	48.55	49.19	48.28	49.05
2721	NYSE	NPO	Fri, Mar 15, 2013	49.04	49.10	48.79	49.00
2720	NYSE	NPO	Thu, Mar 14, 2013	48.69	48.98	48.45	48.97
2719	NYSE	NPO	Wed, Mar 13, 2013	48.39	48.77	48.28	48.68
2718	NYSE	NPO	Tue, Mar 12, 2013	48.47	48.61	48.22	48.49
2717	NYSE	NPO	Mon, Mar 11, 2013	48.12	48.50	48.03	48.49
2716	NYSE	NPO	Fri, Mar 8, 2013	48.15	48.57	48.09	48.38
2715	NYSE	NPO	Thu, Mar 7, 2013	47.45	47.95	47.42	47.90
2714	NYSE	NPO	Wed, Mar 6, 2013	47.66	47.81	47.43	47.74
2713	NYSE	NPO	Tue, Mar 5, 2013	46.88	47.89	46.67	47.53
2712	NYSE	NPO	Mon, Mar 4, 2013	46.74	47.00	46.38	46.77
2711	NYSE	NPO	Fri, Mar 1, 2013	46.16	47.17	45.81	46.99
2710	NYSE	NPO	Thu, Feb 28, 2013	46.56	47.10	46.50	46.53
2709	NYSE	NPO	Wed, Feb 27, 2013	45.65	47.00	45.65	46.68
2708	NYSE	NPO	Tue, Feb 26, 2013	45.37	45.85	44.91	45.47
2707	NYSE	NPO	Mon, Feb 25, 2013	46.07	46.31	45.32	45.32
2706	NYSE	NPO	Fri, Feb 22, 2013	45.62	46.03	45.32	46.03
2705	NYSE	NPO	Thu, Feb 21, 2013	45.94	46.08	45.32	45.52
2704	NYSE	NPO	Wed, Feb 20, 2013	46.40	46.50	45.83	45.93
2703	NYSE	NPO	Tue, Feb 19, 2013	46.53	46.69	46.10	46.35
2702	NYSE	NPO	Fri, Feb 15, 2013	46.41	46.62	46.23	46.40
2701	NYSE	NPO	Thu, Feb 14, 2013	45.95	46.62	45.95	46.23
2700	NYSE	NPO	Wed, Feb 13, 2013	45.64	46.07	45.40	45.97
2699	NYSE	NPO	Tue, Feb 12, 2013	44.82	46.01	44.77	45.46
2698	NYSE	NPO	Mon, Feb 11, 2013	44.74	45.18	44.45	44.87
2697	NYSE	NPO	Fri, Feb 8, 2013	45.01	45.22	44.43	44.67
2696	NYSE	NPO	Thu, Feb 7, 2013	44.78	45.14	44.08	44.86
2695	NYSE	NPO	Wed, Feb 6, 2013	44.42	44.88	44.40	44.63
2694	NYSE	NPO	Tue, Feb 5, 2013	44.92	45.00	44.34	44.63
2693	NYSE	NPO	Mon, Feb 4, 2013	44.88	45.13	44.15	44.54
2692	NYSE	NPO	Fri, Feb 1, 2013	44.73	45.34	44.73	45.18
2691	NYSE	NPO	Thu, Jan 31, 2013	44.72	44.86	44.11	44.48
2690	NYSE	NPO	Wed, Jan 30, 2013	45.45	45.54	44.59	44.78
2689	NYSE	NPO	Tue, Jan 29, 2013	44.42	45.63	44.42	45.61
2688	NYSE	NPO	Mon, Jan 28, 2013	44.82	44.97	44.44	44.51
2687	NYSE	NPO	Fri, Jan 25, 2013	44.81	45.01	44.44	44.79
2686	NYSE	NPO	Thu, Jan 24, 2013	43.99	44.83	43.81	44.60
2685	NYSE	NPO	Wed, Jan 23, 2013	44.00	44.18	43.87	44.14
2684	NYSE	NPO	Tue, Jan 22, 2013	43.49	44.19	43.42	44.14
2683	NYSE	NPO	Fri, Jan 18, 2013	42.86	43.60	42.85	43.58
2682	NYSE	NPO	Thu, Jan 17, 2013	42.63	43.03	42.44	42.94
2681	NYSE	NPO	Wed, Jan 16, 2013	42.32	42.49	42.12	42.40
2680	NYSE	NPO	Tue, Jan 15, 2013	42.00	42.55	42.00	42.38
2679	NYSE	NPO	Mon, Jan 14, 2013	42.22	42.29	41.91	42.29
2678	NYSE	NPO	Fri, Jan 11, 2013	42.00	42.45	41.65	42.32
2677	NYSE	NPO	Thu, Jan 10, 2013	41.84	42.00	41.26	42.00
2676	NYSE	NPO	Wed, Jan 9, 2013	41.46	41.99	41.46	41.62
2675	NYSE	NPO	Tue, Jan 8, 2013	41.45	41.65	41.03	41.45
2674	NYSE	NPO	Mon, Jan 7, 2013	41.56	41.73	41.35	41.56
2673	NYSE	NPO	Fri, Jan 4, 2013	41.89	41.99	41.74	41.79
2672	NYSE	NPO	Thu, Jan 3, 2013	41.95	42.00	41.41	41.66
2671	NYSE	NPO	Wed, Jan 2, 2013	41.75	42.53	41.47	41.87
2670	NYSE	NPO	Mon, Dec 31, 2012	40.13	40.99	39.91	40.90
2669	NYSE	NPO	Fri, Dec 28, 2012	39.98	40.44	39.86	40.13
2668	NYSE	NPO	Thu, Dec 27, 2012	40.36	40.65	39.42	40.23
2667	NYSE	NPO	Wed, Dec 26, 2012	40.53	40.64	39.96	40.38
2666	NYSE	NPO	Mon, Dec 24, 2012	40.67	40.78	40.18	40.45
2665	NYSE	NPO	Fri, Dec 21, 2012	40.29	40.68	40.09	40.59
2664	NYSE	NPO	Thu, Dec 20, 2012	40.43	40.89	40.26	40.69
2663	NYSE	NPO	Wed, Dec 19, 2012	40.70	40.81	40.35	40.40
2662	NYSE	NPO	Tue, Dec 18, 2012	40.38	40.75	40.26	40.73
2661	NYSE	NPO	Mon, Dec 17, 2012	39.85	40.41	39.64	40.32
2660	NYSE	NPO	Fri, Dec 14, 2012	39.49	40.22	39.49	39.76
2659	NYSE	NPO	Thu, Dec 13, 2012	40.42	40.43	39.42	39.65
2658	NYSE	NPO	Wed, Dec 12, 2012	40.38	40.66	40.03	40.25
2657	NYSE	NPO	Tue, Dec 11, 2012	39.50	40.23	39.50	40.18
2656	NYSE	NPO	Mon, Dec 10, 2012	39.71	39.86	39.33	39.72
2655	NYSE	NPO	Fri, Dec 7, 2012	39.93	39.93	39.34	39.76
2654	NYSE	NPO	Thu, Dec 6, 2012	40.19	40.19	39.36	39.68
2653	NYSE	NPO	Wed, Dec 5, 2012	39.77	40.44	39.55	40.21
2652	NYSE	NPO	Tue, Dec 4, 2012	39.01	39.76	38.93	39.76
2651	NYSE	NPO	Mon, Dec 3, 2012	39.44	39.89	38.98	39.07
2650	NYSE	NPO	Fri, Nov 30, 2012	39.17	39.33	38.89	39.28
2649	NYSE	NPO	Thu, Nov 29, 2012	39.01	39.16	38.52	39.05
2648	NYSE	NPO	Wed, Nov 28, 2012	38.46	39.00	37.65	38.81
2647	NYSE	NPO	Tue, Nov 27, 2012	38.45	38.96	38.28	38.50
2646	NYSE	NPO	Mon, Nov 26, 2012	38.52	39.08	38.37	38.38
2645	NYSE	NPO	Fri, Nov 23, 2012	38.27	38.75	38.27	38.67
2644	NYSE	NPO	Wed, Nov 21, 2012	37.62	38.18	37.62	38.14
2643	NYSE	NPO	Tue, Nov 20, 2012	37.77	37.90	37.40	37.57
2642	NYSE	NPO	Mon, Nov 19, 2012	37.56	38.26	37.40	37.81
2641	NYSE	NPO	Fri, Nov 16, 2012	37.00	37.38	36.65	37.28
2640	NYSE	NPO	Thu, Nov 15, 2012	37.31	37.64	36.56	37.12
2639	NYSE	NPO	Wed, Nov 14, 2012	38.47	38.50	37.20	37.40
2638	NYSE	NPO	Tue, Nov 13, 2012	38.26	39.09	38.26	38.43
2637	NYSE	NPO	Mon, Nov 12, 2012	38.78	38.87	38.18	38.35
2636	NYSE	NPO	Fri, Nov 9, 2012	38.70	39.26	38.04	38.70
2635	NYSE	NPO	Thu, Nov 8, 2012	39.00	39.00	37.75	38.21
2634	NYSE	NPO	Wed, Nov 7, 2012	39.39	39.83	38.86	38.92
2633	NYSE	NPO	Tue, Nov 6, 2012	39.70	40.48	39.51	39.63
2632	NYSE	NPO	Mon, Nov 5, 2012	39.53	40.32	38.90	39.46
2631	NYSE	NPO	Fri, Nov 2, 2012	38.02	39.95	37.67	39.38
2630	NYSE	NPO	Thu, Nov 1, 2012	36.51	38.01	36.51	37.84
2629	NYSE	NPO	Wed, Oct 31, 2012	35.59	36.76	35.52	36.56
2628	NYSE	NPO	Fri, Oct 26, 2012	36.09	36.29	35.43	35.47
2627	NYSE	NPO	Thu, Oct 25, 2012	36.30	36.60	35.87	36.05
2626	NYSE	NPO	Wed, Oct 24, 2012	36.90	36.90	36.00	36.04
2625	NYSE	NPO	Tue, Oct 23, 2012	36.23	36.89	36.06	36.67
2624	NYSE	NPO	Mon, Oct 22, 2012	36.26	36.57	35.88	36.54
2623	NYSE	NPO	Fri, Oct 19, 2012	36.43	36.87	36.05	36.25
2622	NYSE	NPO	Thu, Oct 18, 2012	36.91	37.16	36.66	36.68
2621	NYSE	NPO	Wed, Oct 17, 2012	36.97	37.46	36.75	37.05
2620	NYSE	NPO	Tue, Oct 16, 2012	36.93	37.06	36.70	37.01
2619	NYSE	NPO	Mon, Oct 15, 2012	36.65	37.20	36.42	36.72
2618	NYSE	NPO	Fri, Oct 12, 2012	36.75	37.00	36.28	36.45
2617	NYSE	NPO	Thu, Oct 11, 2012	37.07	37.19	36.62	36.68
2616	NYSE	NPO	Wed, Oct 10, 2012	37.04	37.04	36.45	36.77
2615	NYSE	NPO	Tue, Oct 9, 2012	37.60	37.61	36.74	36.95
2614	NYSE	NPO	Mon, Oct 8, 2012	37.68	38.15	37.34	37.68
2613	NYSE	NPO	Fri, Oct 5, 2012	37.58	38.04	37.49	37.89
2612	NYSE	NPO	Thu, Oct 4, 2012	37.48	37.78	37.00	37.50
2611	NYSE	NPO	Wed, Oct 3, 2012	37.00	37.65	36.80	37.30
2610	NYSE	NPO	Tue, Oct 2, 2012	36.72	37.12	36.47	37.02
2609	NYSE	NPO	Mon, Oct 1, 2012	36.11	36.64	35.89	36.62
2608	NYSE	NPO	Fri, Sep 28, 2012	35.83	36.17	35.45	36.01
2607	NYSE	NPO	Thu, Sep 27, 2012	35.97	36.21	35.66	35.95
2606	NYSE	NPO	Wed, Sep 26, 2012	35.97	36.02	35.22	35.94
2605	NYSE	NPO	Tue, Sep 25, 2012	37.30	37.36	35.42	35.98
2604	NYSE	NPO	Mon, Sep 24, 2012	37.80	37.80	36.94	37.28
2603	NYSE	NPO	Fri, Sep 21, 2012	37.89	38.10	37.56	38.04
2602	NYSE	NPO	Thu, Sep 20, 2012	37.53	37.98	37.28	37.78
2601	NYSE	NPO	Wed, Sep 19, 2012	37.79	38.23	37.64	37.83
2600	NYSE	NPO	Tue, Sep 18, 2012	38.35	38.35	37.61	37.80
2599	NYSE	NPO	Mon, Sep 17, 2012	38.68	38.80	38.21	38.55
2598	NYSE	NPO	Fri, Sep 14, 2012	38.87	38.97	38.41	38.88
2597	NYSE	NPO	Thu, Sep 13, 2012	38.74	39.34	38.33	38.86
2596	NYSE	NPO	Wed, Sep 12, 2012	38.97	39.02	38.64	39.00
2595	NYSE	NPO	Tue, Sep 11, 2012	38.65	39.09	38.53	38.83
2594	NYSE	NPO	Mon, Sep 10, 2012	38.67	38.85	38.52	38.61
2593	NYSE	NPO	Fri, Sep 7, 2012	38.59	38.99	38.38	38.77
2592	NYSE	NPO	Thu, Sep 6, 2012	37.92	38.72	37.85	38.41
2591	NYSE	NPO	Wed, Sep 5, 2012	37.62	37.91	37.43	37.76
2590	NYSE	NPO	Tue, Sep 4, 2012	37.39	37.74	36.86	37.69
2589	NYSE	NPO	Fri, Aug 31, 2012	37.70	37.74	37.04	37.54
2588	NYSE	NPO	Thu, Aug 30, 2012	37.36	37.63	37.06	37.45
2587	NYSE	NPO	Wed, Aug 29, 2012	37.61	37.89	37.29	37.56
2586	NYSE	NPO	Tue, Aug 28, 2012	37.42	37.84	37.19	37.64
2585	NYSE	NPO	Mon, Aug 27, 2012	37.26	37.58	37.14	37.49
2584	NYSE	NPO	Fri, Aug 24, 2012	37.00	37.56	36.69	37.18
2583	NYSE	NPO	Thu, Aug 23, 2012	37.25	37.40	36.94	37.20
2582	NYSE	NPO	Wed, Aug 22, 2012	37.71	37.74	37.11	37.35
2581	NYSE	NPO	Tue, Aug 21, 2012	37.80	38.47	37.50	37.65
2580	NYSE	NPO	Mon, Aug 20, 2012	36.49	38.07	36.49	37.81
2579	NYSE	NPO	Fri, Aug 17, 2012	35.22	36.58	35.22	36.49
2578	NYSE	NPO	Thu, Aug 16, 2012	34.35	35.40	34.19	35.24
2577	NYSE	NPO	Wed, Aug 15, 2012	33.98	34.41	33.80	34.38
2576	NYSE	NPO	Tue, Aug 14, 2012	33.81	34.11	33.78	33.88
2575	NYSE	NPO	Mon, Aug 13, 2012	34.02	34.09	33.57	33.75
2574	NYSE	NPO	Fri, Aug 10, 2012	33.81	34.14	33.77	34.01
2573	NYSE	NPO	Thu, Aug 9, 2012	33.30	34.29	33.30	34.00
2572	NYSE	NPO	Wed, Aug 8, 2012	32.65	33.39	32.65	33.34
2571	NYSE	NPO	Tue, Aug 7, 2012	33.29	33.40	32.62	32.85
2570	NYSE	NPO	Mon, Aug 6, 2012	32.48	32.87	32.32	32.49
2569	NYSE	NPO	Fri, Aug 3, 2012	33.86	33.93	32.35	32.48
2568	NYSE	NPO	Thu, Aug 2, 2012	33.12	34.03	32.70	33.56
2567	NYSE	NPO	Wed, Aug 1, 2012	34.73	34.89	33.39	33.46
2566	NYSE	NPO	Tue, Jul 31, 2012	34.35	34.77	34.31	34.47
2565	NYSE	NPO	Mon, Jul 30, 2012	34.29	34.72	34.29	34.49
2564	NYSE	NPO	Fri, Jul 27, 2012	34.30	34.42	33.93	34.15
2563	NYSE	NPO	Thu, Jul 26, 2012	35.36	35.60	33.91	33.99
2562	NYSE	NPO	Wed, Jul 25, 2012	35.29	35.69	34.81	34.93
2561	NYSE	NPO	Tue, Jul 24, 2012	35.74	35.90	34.81	35.04
2560	NYSE	NPO	Mon, Jul 23, 2012	35.44	36.06	35.32	35.76
2559	NYSE	NPO	Fri, Jul 20, 2012	36.15	36.29	35.85	36.10
2558	NYSE	NPO	Thu, Jul 19, 2012	36.83	36.89	36.31	36.42
2557	NYSE	NPO	Wed, Jul 18, 2012	35.75	36.80	35.67	36.60
2556	NYSE	NPO	Tue, Jul 17, 2012	35.18	35.96	34.96	35.87
2555	NYSE	NPO	Mon, Jul 16, 2012	35.59	35.66	35.02	35.06
2554	NYSE	NPO	Fri, Jul 13, 2012	35.06	35.88	35.06	35.72
2553	NYSE	NPO	Thu, Jul 12, 2012	35.18	35.37	34.79	35.04
2552	NYSE	NPO	Wed, Jul 11, 2012	36.71	36.80	35.20	35.49
2551	NYSE	NPO	Tue, Jul 10, 2012	37.81	37.95	36.51	36.64
2550	NYSE	NPO	Mon, Jul 9, 2012	37.47	37.72	37.19	37.56
2549	NYSE	NPO	Fri, Jul 6, 2012	37.20	37.66	37.15	37.61
2548	NYSE	NPO	Thu, Jul 5, 2012	37.30	37.81	37.12	37.60
2547	NYSE	NPO	Tue, Jul 3, 2012	36.83	37.64	36.37	37.46
2546	NYSE	NPO	Mon, Jul 2, 2012	36.86	37.35	36.19	36.90
2545	NYSE	NPO	Fri, Jun 29, 2012	37.39	37.49	36.93	37.37
2544	NYSE	NPO	Thu, Jun 28, 2012	36.52	36.75	35.79	36.57
2543	NYSE	NPO	Wed, Jun 27, 2012	36.63	37.15	36.63	36.83
2542	NYSE	NPO	Tue, Jun 26, 2012	36.93	37.02	36.43	36.59
2541	NYSE	NPO	Mon, Jun 25, 2012	37.14	37.30	36.76	36.88
2540	NYSE	NPO	Fri, Jun 22, 2012	37.77	37.93	37.28	37.63
2539	NYSE	NPO	Thu, Jun 21, 2012	38.42	38.55	37.37	37.58
2538	NYSE	NPO	Wed, Jun 20, 2012	38.87	39.07	38.38	38.50
2537	NYSE	NPO	Tue, Jun 19, 2012	37.91	39.22	37.85	39.02
2536	NYSE	NPO	Mon, Jun 18, 2012	37.39	38.18	37.38	37.84
2535	NYSE	NPO	Fri, Jun 15, 2012	37.52	38.07	37.03	37.64
2534	NYSE	NPO	Thu, Jun 14, 2012	37.37	37.83	37.11	37.51
2533	NYSE	NPO	Wed, Jun 13, 2012	38.57	38.70	37.10	37.32
2532	NYSE	NPO	Tue, Jun 12, 2012	38.61	38.94	38.14	38.66
2531	NYSE	NPO	Mon, Jun 11, 2012	39.42	39.49	38.32	38.44
2530	NYSE	NPO	Fri, Jun 8, 2012	38.79	39.53	38.61	39.05
2529	NYSE	NPO	Thu, Jun 7, 2012	38.74	39.16	38.51	38.89
2528	NYSE	NPO	Wed, Jun 6, 2012	38.02	38.57	37.91	38.33
2527	NYSE	NPO	Tue, Jun 5, 2012	37.55	38.12	37.31	37.81
2526	NYSE	NPO	Mon, Jun 4, 2012	37.53	37.71	36.89	37.69
2525	NYSE	NPO	Fri, Jun 1, 2012	37.54	37.80	36.47	37.15
2524	NYSE	NPO	Thu, May 31, 2012	38.60	38.98	37.84	38.52
2523	NYSE	NPO	Wed, May 30, 2012	38.63	38.85	38.35	38.70
2522	NYSE	NPO	Tue, May 29, 2012	38.42	39.17	38.42	39.04
2521	NYSE	NPO	Fri, May 25, 2012	38.08	38.50	37.96	38.17
2520	NYSE	NPO	Thu, May 24, 2012	37.64	37.97	37.32	37.96
2519	NYSE	NPO	Wed, May 23, 2012	37.15	37.67	36.89	37.62
2518	NYSE	NPO	Tue, May 22, 2012	37.74	37.97	37.35	37.57
2517	NYSE	NPO	Mon, May 21, 2012	37.40	38.32	37.00	37.72
2516	NYSE	NPO	Fri, May 18, 2012	38.00	38.00	37.17	37.37
2515	NYSE	NPO	Thu, May 17, 2012	38.42	38.42	37.66	38.13
2514	NYSE	NPO	Wed, May 16, 2012	39.50	39.57	38.40	38.45
2513	NYSE	NPO	Tue, May 15, 2012	39.45	39.55	39.17	39.43
2512	NYSE	NPO	Mon, May 14, 2012	39.48	40.00	39.15	39.58
2511	NYSE	NPO	Fri, May 11, 2012	40.38	40.54	39.81	39.94
2510	NYSE	NPO	Thu, May 10, 2012	40.94	41.09	40.29	40.54
2509	NYSE	NPO	Wed, May 9, 2012	40.49	40.79	40.21	40.53
2508	NYSE	NPO	Tue, May 8, 2012	40.70	41.04	40.22	40.95
2507	NYSE	NPO	Mon, May 7, 2012	40.68	41.19	40.57	40.87
2506	NYSE	NPO	Fri, May 4, 2012	42.30	42.32	40.76	40.97
2505	NYSE	NPO	Thu, May 3, 2012	44.50	44.50	41.86	42.35
2504	NYSE	NPO	Wed, May 2, 2012	40.79	41.59	40.66	41.47
2503	NYSE	NPO	Tue, May 1, 2012	41.35	41.94	41.11	41.14
2502	NYSE	NPO	Mon, Apr 30, 2012	41.76	41.92	41.13	41.41
2501	NYSE	NPO	Fri, Apr 27, 2012	41.50	41.97	41.10	41.88
2500	NYSE	NPO	Thu, Apr 26, 2012	41.46	41.86	41.19	41.42
2499	NYSE	NPO	Wed, Apr 25, 2012	41.15	41.94	41.15	41.60
2498	NYSE	NPO	Tue, Apr 24, 2012	40.73	41.19	40.54	40.80
2497	NYSE	NPO	Mon, Apr 23, 2012	40.45	40.73	39.98	40.70
2496	NYSE	NPO	Fri, Apr 20, 2012	41.06	41.31	40.55	40.84
2495	NYSE	NPO	Thu, Apr 19, 2012	40.57	41.01	39.95	40.56
2494	NYSE	NPO	Wed, Apr 18, 2012	40.55	40.97	40.32	40.64
2493	NYSE	NPO	Tue, Apr 17, 2012	40.63	41.15	40.44	40.78
2492	NYSE	NPO	Mon, Apr 16, 2012	40.06	40.54	39.65	40.36
2491	NYSE	NPO	Fri, Apr 13, 2012	40.61	40.61	39.75	39.94
2490	NYSE	NPO	Thu, Apr 12, 2012	39.84	41.23	39.75	40.84
2489	NYSE	NPO	Wed, Apr 11, 2012	39.61	39.93	39.21	39.87
2488	NYSE	NPO	Tue, Apr 10, 2012	39.92	40.03	38.97	39.14
2487	NYSE	NPO	Mon, Apr 9, 2012	40.01	40.23	39.68	39.92
2486	NYSE	NPO	Thu, Apr 5, 2012	40.98	41.31	40.37	40.68
2485	NYSE	NPO	Wed, Apr 4, 2012	40.97	41.28	40.57	41.23
2484	NYSE	NPO	Tue, Apr 3, 2012	41.31	41.75	41.17	41.45
2483	NYSE	NPO	Mon, Apr 2, 2012	41.07	41.68	40.49	41.43
2482	NYSE	NPO	Fri, Mar 30, 2012	40.88	41.49	40.75	41.10
2481	NYSE	NPO	Thu, Mar 29, 2012	39.95	40.68	39.75	40.54
2480	NYSE	NPO	Wed, Mar 28, 2012	40.62	41.00	40.07	40.32
2479	NYSE	NPO	Tue, Mar 27, 2012	40.14	40.88	39.97	40.75
2478	NYSE	NPO	Mon, Mar 26, 2012	39.33	40.12	39.23	40.10
2477	NYSE	NPO	Fri, Mar 23, 2012	38.48	39.10	38.22	39.01
2476	NYSE	NPO	Thu, Mar 22, 2012	38.53	39.15	38.14	38.51
2475	NYSE	NPO	Wed, Mar 21, 2012	38.64	39.22	38.41	39.00
2474	NYSE	NPO	Tue, Mar 20, 2012	38.00	38.41	37.94	38.20
2473	NYSE	NPO	Mon, Mar 19, 2012	37.92	38.33	37.84	38.17
2472	NYSE	NPO	Fri, Mar 16, 2012	37.67	38.16	37.46	37.92
2471	NYSE	NPO	Thu, Mar 15, 2012	37.42	37.69	37.26	37.61
2470	NYSE	NPO	Wed, Mar 14, 2012	37.47	38.02	37.32	37.41
2469	NYSE	NPO	Tue, Mar 13, 2012	37.12	37.65	37.00	37.58
2468	NYSE	NPO	Mon, Mar 12, 2012	36.79	37.29	36.79	36.92
2467	NYSE	NPO	Fri, Mar 9, 2012	36.18	37.15	36.18	36.82
2466	NYSE	NPO	Thu, Mar 8, 2012	36.28	36.43	35.82	36.20
2465	NYSE	NPO	Wed, Mar 7, 2012	36.15	36.27	35.96	36.09
2464	NYSE	NPO	Tue, Mar 6, 2012	36.90	37.01	35.81	36.00
2463	NYSE	NPO	Mon, Mar 5, 2012	37.53	37.67	37.19	37.39
2462	NYSE	NPO	Fri, Mar 2, 2012	37.73	37.99	37.35	37.60
2461	NYSE	NPO	Thu, Mar 1, 2012	37.89	38.26	37.60	37.78
2460	NYSE	NPO	Wed, Feb 29, 2012	38.00	38.43	37.55	37.81
2459	NYSE	NPO	Tue, Feb 28, 2012	38.06	38.31	37.50	37.96
2458	NYSE	NPO	Mon, Feb 27, 2012	37.85	38.47	37.08	38.11
2457	NYSE	NPO	Fri, Feb 24, 2012	38.35	38.35	37.89	38.04
2456	NYSE	NPO	Thu, Feb 23, 2012	38.10	38.41	37.65	38.23
2455	NYSE	NPO	Wed, Feb 22, 2012	38.18	38.47	37.84	38.14
2454	NYSE	NPO	Tue, Feb 21, 2012	38.02	38.90	38.02	38.31
2453	NYSE	NPO	Fri, Feb 17, 2012	37.73	37.99	37.52	37.74
2452	NYSE	NPO	Thu, Feb 16, 2012	37.06	37.90	36.79	37.78
2451	NYSE	NPO	Wed, Feb 15, 2012	37.63	37.63	36.91	37.14
2450	NYSE	NPO	Tue, Feb 14, 2012	37.14	37.54	37.01	37.52
2449	NYSE	NPO	Mon, Feb 13, 2012	37.34	37.37	36.90	37.30
2448	NYSE	NPO	Fri, Feb 10, 2012	38.17	38.17	36.66	37.07
2447	NYSE	NPO	Thu, Feb 9, 2012	38.80	39.42	36.62	37.24
2446	NYSE	NPO	Wed, Feb 8, 2012	37.87	38.31	37.80	38.29
2445	NYSE	NPO	Tue, Feb 7, 2012	37.77	37.95	37.59	37.87
2444	NYSE	NPO	Mon, Feb 6, 2012	37.45	37.83	37.40	37.80
2443	NYSE	NPO	Fri, Feb 3, 2012	36.96	37.87	36.85	37.65
2442	NYSE	NPO	Thu, Feb 2, 2012	35.78	36.47	35.78	36.33
2441	NYSE	NPO	Wed, Feb 1, 2012	35.69	36.03	35.30	35.83
2440	NYSE	NPO	Tue, Jan 31, 2012	35.56	35.61	35.17	35.31
2439	NYSE	NPO	Mon, Jan 30, 2012	35.23	35.42	34.62	35.30
2438	NYSE	NPO	Fri, Jan 27, 2012	35.12	35.56	35.05	35.49
2437	NYSE	NPO	Thu, Jan 26, 2012	35.44	35.44	35.08	35.28
2436	NYSE	NPO	Wed, Jan 25, 2012	34.76	35.40	34.41	35.29
2435	NYSE	NPO	Tue, Jan 24, 2012	35.05	35.29	34.70	34.83
2434	NYSE	NPO	Mon, Jan 23, 2012	35.43	35.80	35.03	35.32
2433	NYSE	NPO	Fri, Jan 20, 2012	35.55	36.00	35.23	35.51
2432	NYSE	NPO	Thu, Jan 19, 2012	35.67	35.79	35.41	35.68
2431	NYSE	NPO	Wed, Jan 18, 2012	34.56	35.48	34.41	35.46
2430	NYSE	NPO	Tue, Jan 17, 2012	34.99	35.10	34.59	34.62
2429	NYSE	NPO	Fri, Jan 13, 2012	34.38	34.70	34.14	34.60
2428	NYSE	NPO	Thu, Jan 12, 2012	34.43	34.85	33.94	34.78
2427	NYSE	NPO	Wed, Jan 11, 2012	34.03	34.59	34.03	34.42
2426	NYSE	NPO	Tue, Jan 10, 2012	34.48	34.68	34.17	34.24
2425	NYSE	NPO	Mon, Jan 9, 2012	34.32	34.32	33.54	34.10
2424	NYSE	NPO	Fri, Jan 6, 2012	34.35	34.50	33.92	34.09
2423	NYSE	NPO	Thu, Jan 5, 2012	33.45	34.39	33.04	34.29
2422	NYSE	NPO	Wed, Jan 4, 2012	33.59	33.95	33.44	33.74
2421	NYSE	NPO	Tue, Jan 3, 2012	33.74	34.20	33.70	33.84
2420	NYSE	NPO	Fri, Dec 30, 2011	33.63	33.72	32.98	32.98
2419	NYSE	NPO	Thu, Dec 29, 2011	33.45	33.82	33.30	33.73
2418	NYSE	NPO	Wed, Dec 28, 2011	34.46	34.57	33.20	33.30
2417	NYSE	NPO	Tue, Dec 27, 2011	34.00	34.65	33.88	34.44
2416	NYSE	NPO	Fri, Dec 23, 2011	34.04	34.32	33.79	34.23
2415	NYSE	NPO	Thu, Dec 22, 2011	33.51	34.12	33.34	33.85
2414	NYSE	NPO	Wed, Dec 21, 2011	33.40	33.70	32.98	33.42
2413	NYSE	NPO	Tue, Dec 20, 2011	33.15	33.99	33.05	33.50
2412	NYSE	NPO	Mon, Dec 19, 2011	33.25	33.64	32.18	32.45
2411	NYSE	NPO	Fri, Dec 16, 2011	33.50	33.74	32.79	32.99
2410	NYSE	NPO	Thu, Dec 15, 2011	33.22	33.37	32.82	33.14
2409	NYSE	NPO	Wed, Dec 14, 2011	33.20	33.40	32.28	32.76
2408	NYSE	NPO	Tue, Dec 13, 2011	34.62	34.97	33.33	33.50
2407	NYSE	NPO	Mon, Dec 12, 2011	34.21	34.41	33.83	34.24
2406	NYSE	NPO	Fri, Dec 9, 2011	34.23	34.95	34.05	34.77
2405	NYSE	NPO	Thu, Dec 8, 2011	34.88	34.95	34.05	34.14
2404	NYSE	NPO	Wed, Dec 7, 2011	35.08	35.40	34.13	35.25
2403	NYSE	NPO	Tue, Dec 6, 2011	35.65	35.65	34.83	35.30
2402	NYSE	NPO	Mon, Dec 5, 2011	35.55	35.55	34.87	35.20
2401	NYSE	NPO	Fri, Dec 2, 2011	34.53	35.82	34.01	34.77
2400	NYSE	NPO	Thu, Dec 1, 2011	33.31	33.60	33.11	33.23
2399	NYSE	NPO	Wed, Nov 30, 2011	33.10	33.50	32.90	33.47
2398	NYSE	NPO	Tue, Nov 29, 2011	32.02	32.15	31.67	31.89
2397	NYSE	NPO	Mon, Nov 28, 2011	32.18	32.22	31.56	31.92
2396	NYSE	NPO	Fri, Nov 25, 2011	31.56	31.90	31.11	31.12
2395	NYSE	NPO	Wed, Nov 23, 2011	32.29	32.29	31.58	31.77
2394	NYSE	NPO	Tue, Nov 22, 2011	32.72	32.80	32.23	32.58
2393	NYSE	NPO	Mon, Nov 21, 2011	32.72	33.06	32.51	32.80
2392	NYSE	NPO	Fri, Nov 18, 2011	33.17	33.57	33.00	33.24
2391	NYSE	NPO	Thu, Nov 17, 2011	33.56	33.57	32.87	33.15
2390	NYSE	NPO	Wed, Nov 16, 2011	33.75	34.58	33.46	33.54
2389	NYSE	NPO	Tue, Nov 15, 2011	33.84	34.39	33.78	34.29
2388	NYSE	NPO	Mon, Nov 14, 2011	34.10	34.38	33.84	33.99
2387	NYSE	NPO	Fri, Nov 11, 2011	33.86	34.40	33.76	34.20
2386	NYSE	NPO	Thu, Nov 10, 2011	33.72	33.72	33.24	33.46
2385	NYSE	NPO	Wed, Nov 9, 2011	33.68	33.77	33.05	33.14
2384	NYSE	NPO	Tue, Nov 8, 2011	34.57	34.69	33.58	34.62
2383	NYSE	NPO	Mon, Nov 7, 2011	35.06	35.48	33.41	34.27
2382	NYSE	NPO	Fri, Nov 4, 2011	35.38	35.48	34.46	34.90
2381	NYSE	NPO	Thu, Nov 3, 2011	36.01	37.61	34.87	35.77
2380	NYSE	NPO	Wed, Nov 2, 2011	34.06	34.10	33.24	33.53
2379	NYSE	NPO	Tue, Nov 1, 2011	33.20	33.93	32.89	33.30
2378	NYSE	NPO	Mon, Oct 31, 2011	35.69	35.69	34.40	34.44
2377	NYSE	NPO	Fri, Oct 28, 2011	35.54	35.86	35.36	35.53
2376	NYSE	NPO	Thu, Oct 27, 2011	35.16	36.06	35.09	35.52
2375	NYSE	NPO	Wed, Oct 26, 2011	33.02	34.28	32.94	34.00
2374	NYSE	NPO	Tue, Oct 25, 2011	32.98	33.30	32.57	32.83
2373	NYSE	NPO	Mon, Oct 24, 2011	32.40	33.64	32.25	33.32
2372	NYSE	NPO	Fri, Oct 21, 2011	32.21	32.45	31.70	32.39
2371	NYSE	NPO	Thu, Oct 20, 2011	31.42	31.53	30.73	31.33
2370	NYSE	NPO	Wed, Oct 19, 2011	31.78	32.20	31.37	31.46
2369	NYSE	NPO	Tue, Oct 18, 2011	31.47	32.16	31.06	31.89
2368	NYSE	NPO	Mon, Oct 17, 2011	31.83	32.00	31.24	31.35
2367	NYSE	NPO	Fri, Oct 14, 2011	31.95	32.34	31.75	32.16
2366	NYSE	NPO	Thu, Oct 13, 2011	32.02	32.02	31.33	31.74
2365	NYSE	NPO	Wed, Oct 12, 2011	31.00	31.83	30.87	31.55
2364	NYSE	NPO	Tue, Oct 11, 2011	30.42	30.83	30.17	30.73
2363	NYSE	NPO	Mon, Oct 10, 2011	30.60	30.76	30.25	30.70
2362	NYSE	NPO	Fri, Oct 7, 2011	30.87	31.04	29.92	30.06
2361	NYSE	NPO	Thu, Oct 6, 2011	30.12	30.89	29.95	30.83
2360	NYSE	NPO	Wed, Oct 5, 2011	29.90	30.33	29.33	30.11
2359	NYSE	NPO	Tue, Oct 4, 2011	27.40	29.81	27.22	29.79
2358	NYSE	NPO	Mon, Oct 3, 2011	29.39	29.97	27.65	27.67
2357	NYSE	NPO	Fri, Sep 30, 2011	30.12	30.27	29.51	29.68
2356	NYSE	NPO	Thu, Sep 29, 2011	30.31	30.63	29.55	30.59
2355	NYSE	NPO	Wed, Sep 28, 2011	30.74	31.02	29.61	29.79
2354	NYSE	NPO	Tue, Sep 27, 2011	30.66	31.14	30.52	30.69
2353	NYSE	NPO	Mon, Sep 26, 2011	29.63	30.09	28.93	30.02
2352	NYSE	NPO	Fri, Sep 23, 2011	30.17	30.57	29.15	29.56
2351	NYSE	NPO	Thu, Sep 22, 2011	30.38	30.58	29.91	30.21
2350	NYSE	NPO	Wed, Sep 21, 2011	32.61	32.87	31.06	31.14
2349	NYSE	NPO	Tue, Sep 20, 2011	34.14	34.18	32.52	32.60
2348	NYSE	NPO	Mon, Sep 19, 2011	33.99	34.33	33.35	33.97
2347	NYSE	NPO	Fri, Sep 16, 2011	34.55	34.70	34.26	34.46
2346	NYSE	NPO	Thu, Sep 15, 2011	34.24	34.42	33.96	34.40
2345	NYSE	NPO	Wed, Sep 14, 2011	33.59	34.40	32.89	34.05
2344	NYSE	NPO	Tue, Sep 13, 2011	33.12	33.62	32.88	33.29
2343	NYSE	NPO	Mon, Sep 12, 2011	33.46	33.86	32.49	32.96
2342	NYSE	NPO	Fri, Sep 9, 2011	35.22	35.22	33.46	33.90
2341	NYSE	NPO	Thu, Sep 8, 2011	36.39	36.79	35.41	35.63
2340	NYSE	NPO	Wed, Sep 7, 2011	36.19	36.73	36.18	36.63
2339	NYSE	NPO	Tue, Sep 6, 2011	35.00	35.82	34.48	35.74
2338	NYSE	NPO	Fri, Sep 2, 2011	36.93	37.01	36.03	36.06
2337	NYSE	NPO	Thu, Sep 1, 2011	38.82	39.27	37.28	37.65
2336	NYSE	NPO	Wed, Aug 31, 2011	39.16	39.67	38.43	38.82
2335	NYSE	NPO	Tue, Aug 30, 2011	38.64	39.04	38.24	38.85
2334	NYSE	NPO	Mon, Aug 29, 2011	37.97	38.94	37.97	38.89
2333	NYSE	NPO	Fri, Aug 26, 2011	36.73	37.87	36.03	37.56
2332	NYSE	NPO	Thu, Aug 25, 2011	38.03	38.37	36.71	37.00
2331	NYSE	NPO	Wed, Aug 24, 2011	36.91	38.01	36.90	37.74
2330	NYSE	NPO	Tue, Aug 23, 2011	35.98	37.03	35.71	36.95
2329	NYSE	NPO	Mon, Aug 22, 2011	37.11	37.11	35.71	35.83
2328	NYSE	NPO	Fri, Aug 19, 2011	36.94	38.28	36.14	36.30
2327	NYSE	NPO	Thu, Aug 18, 2011	38.45	38.47	37.25	37.69
2326	NYSE	NPO	Wed, Aug 17, 2011	40.10	40.14	38.97	39.41
2325	NYSE	NPO	Tue, Aug 16, 2011	39.66	40.24	39.33	39.89
2324	NYSE	NPO	Mon, Aug 15, 2011	39.86	40.16	39.50	40.00
2323	NYSE	NPO	Fri, Aug 12, 2011	39.30	39.86	38.82	39.20
2322	NYSE	NPO	Thu, Aug 11, 2011	38.67	39.70	37.98	38.95
2321	NYSE	NPO	Wed, Aug 10, 2011	39.85	39.96	37.90	38.02
2320	NYSE	NPO	Tue, Aug 9, 2011	39.80	40.56	37.87	40.51
2319	NYSE	NPO	Mon, Aug 8, 2011	40.23	41.15	38.92	39.00
2318	NYSE	NPO	Fri, Aug 5, 2011	41.80	42.67	40.57	41.27
2317	NYSE	NPO	Thu, Aug 4, 2011	42.71	43.49	41.10	41.35
2316	NYSE	NPO	Wed, Aug 3, 2011	44.89	45.19	43.42	44.06
2315	NYSE	NPO	Tue, Aug 2, 2011	45.59	46.08	44.55	44.90
2314	NYSE	NPO	Mon, Aug 1, 2011	47.02	48.94	45.58	45.95
2313	NYSE	NPO	Fri, Jul 29, 2011	45.97	46.71	45.60	46.24
2312	NYSE	NPO	Thu, Jul 28, 2011	47.02	47.45	46.42	46.51
2311	NYSE	NPO	Wed, Jul 27, 2011	48.17	48.17	46.72	47.01
2310	NYSE	NPO	Tue, Jul 26, 2011	49.11	49.30	47.97	48.49
2309	NYSE	NPO	Mon, Jul 25, 2011	48.89	49.63	48.83	49.17
2308	NYSE	NPO	Fri, Jul 22, 2011	49.74	49.74	49.24	49.44
2307	NYSE	NPO	Thu, Jul 21, 2011	49.71	49.94	49.48	49.61
2306	NYSE	NPO	Wed, Jul 20, 2011	49.85	49.94	49.38	49.51
2305	NYSE	NPO	Tue, Jul 19, 2011	49.30	49.86	49.14	49.74
2304	NYSE	NPO	Mon, Jul 18, 2011	48.77	48.92	48.34	48.83
2303	NYSE	NPO	Fri, Jul 15, 2011	49.09	49.17	48.63	48.85
2302	NYSE	NPO	Thu, Jul 14, 2011	49.27	49.50	48.76	48.99
2301	NYSE	NPO	Wed, Jul 13, 2011	49.01	49.37	48.86	49.27
2300	NYSE	NPO	Tue, Jul 12, 2011	48.65	49.04	48.65	48.76
2299	NYSE	NPO	Mon, Jul 11, 2011	48.62	48.95	48.42	48.89
2298	NYSE	NPO	Fri, Jul 8, 2011	48.67	49.20	48.42	49.20
2297	NYSE	NPO	Thu, Jul 7, 2011	49.31	49.69	48.97	49.19
2296	NYSE	NPO	Wed, Jul 6, 2011	48.80	48.98	48.67	48.98
2295	NYSE	NPO	Tue, Jul 5, 2011	48.77	48.96	48.59	48.90
2294	NYSE	NPO	Fri, Jul 1, 2011	48.20	49.14	48.20	48.83
2293	NYSE	NPO	Thu, Jun 30, 2011	47.98	48.46	47.77	48.07
2292	NYSE	NPO	Wed, Jun 29, 2011	47.34	47.70	46.75	47.56
2291	NYSE	NPO	Tue, Jun 28, 2011	45.67	47.22	45.67	47.09
2290	NYSE	NPO	Mon, Jun 27, 2011	44.80	45.48	44.69	45.35
2289	NYSE	NPO	Fri, Jun 24, 2011	45.26	45.33	44.55	44.67
2288	NYSE	NPO	Thu, Jun 23, 2011	44.96	45.19	44.59	45.10
2287	NYSE	NPO	Wed, Jun 22, 2011	45.33	45.97	45.33	45.59
2286	NYSE	NPO	Tue, Jun 21, 2011	45.97	45.97	45.36	45.79
2285	NYSE	NPO	Mon, Jun 20, 2011	45.75	45.84	45.24	45.75
2284	NYSE	NPO	Fri, Jun 17, 2011	45.74	46.12	45.63	45.78
2283	NYSE	NPO	Thu, Jun 16, 2011	45.15	45.56	44.30	45.08
2282	NYSE	NPO	Wed, Jun 15, 2011	45.08	45.58	44.78	45.09
2281	NYSE	NPO	Tue, Jun 14, 2011	44.86	45.62	44.81	45.56
2280	NYSE	NPO	Mon, Jun 13, 2011	44.41	44.92	44.16	44.64
2279	NYSE	NPO	Fri, Jun 10, 2011	44.37	44.63	43.97	44.29
2278	NYSE	NPO	Thu, Jun 9, 2011	44.66	44.85	44.52	44.59
2277	NYSE	NPO	Wed, Jun 8, 2011	44.49	44.79	44.32	44.57
2276	NYSE	NPO	Tue, Jun 7, 2011	45.09	45.09	44.55	44.58
2275	NYSE	NPO	Mon, Jun 6, 2011	44.92	45.12	44.60	44.73
2274	NYSE	NPO	Fri, Jun 3, 2011	44.79	45.51	44.79	44.87
2273	NYSE	NPO	Thu, Jun 2, 2011	45.39	45.77	45.13	45.26
2272	NYSE	NPO	Wed, Jun 1, 2011	45.57	45.87	44.90	45.12
2271	NYSE	NPO	Tue, May 31, 2011	45.29	45.64	44.90	45.58
2270	NYSE	NPO	Fri, May 27, 2011	44.51	44.99	44.44	44.86
2269	NYSE	NPO	Thu, May 26, 2011	43.86	44.55	43.65	44.37
2268	NYSE	NPO	Wed, May 25, 2011	43.28	44.46	43.23	44.05
2267	NYSE	NPO	Tue, May 24, 2011	43.66	43.84	43.38	43.65
2266	NYSE	NPO	Mon, May 23, 2011	43.33	43.66	42.99	43.54
2265	NYSE	NPO	Fri, May 20, 2011	43.72	44.11	43.72	43.96
2264	NYSE	NPO	Thu, May 19, 2011	43.91	44.18	43.59	43.91
2263	NYSE	NPO	Wed, May 18, 2011	43.17	43.73	43.05	43.66
2262	NYSE	NPO	Tue, May 17, 2011	42.88	43.27	42.86	43.15
2261	NYSE	NPO	Mon, May 16, 2011	43.43	43.88	43.18	43.25
2260	NYSE	NPO	Fri, May 13, 2011	43.93	44.26	43.64	43.74
2259	NYSE	NPO	Thu, May 12, 2011	43.54	44.28	43.37	43.85
2258	NYSE	NPO	Wed, May 11, 2011	43.86	44.26	43.64	43.84
2257	NYSE	NPO	Tue, May 10, 2011	42.87	43.99	42.87	43.97
2256	NYSE	NPO	Mon, May 9, 2011	42.83	43.22	42.21	42.53
2255	NYSE	NPO	Fri, May 6, 2011	44.01	44.96	41.41	42.89
2254	NYSE	NPO	Thu, May 5, 2011	39.51	39.91	39.31	39.41
2253	NYSE	NPO	Wed, May 4, 2011	40.00	40.24	39.63	39.77
2252	NYSE	NPO	Tue, May 3, 2011	40.33	40.42	39.85	40.07
2251	NYSE	NPO	Mon, May 2, 2011	40.30	40.71	40.28	40.39
2250	NYSE	NPO	Fri, Apr 29, 2011	39.64	40.30	39.56	40.08
2249	NYSE	NPO	Thu, Apr 28, 2011	39.39	39.77	39.10	39.60
2248	NYSE	NPO	Wed, Apr 27, 2011	39.48	39.76	39.22	39.39
2247	NYSE	NPO	Tue, Apr 26, 2011	38.72	39.59	38.58	39.49
2246	NYSE	NPO	Mon, Apr 25, 2011	38.85	39.00	38.51	38.61
2245	NYSE	NPO	Thu, Apr 21, 2011	38.96	39.06	38.69	38.97
2244	NYSE	NPO	Wed, Apr 20, 2011	38.58	39.17	38.36	38.71
2243	NYSE	NPO	Tue, Apr 19, 2011	38.31	38.42	38.12	38.28
2242	NYSE	NPO	Mon, Apr 18, 2011	38.03	38.21	37.77	38.18
2241	NYSE	NPO	Fri, Apr 15, 2011	37.92	38.60	37.89	38.47
2240	NYSE	NPO	Thu, Apr 14, 2011	37.60	38.20	37.60	37.96
2239	NYSE	NPO	Wed, Apr 13, 2011	38.29	38.29	37.69	37.92
2238	NYSE	NPO	Tue, Apr 12, 2011	37.92	38.08	37.66	37.95
2237	NYSE	NPO	Mon, Apr 11, 2011	38.00	38.26	37.87	38.15
2236	NYSE	NPO	Fri, Apr 8, 2011	38.32	38.55	37.96	38.04
2235	NYSE	NPO	Thu, Apr 7, 2011	38.05	38.57	37.99	38.07
2234	NYSE	NPO	Wed, Apr 6, 2011	37.35	38.01	37.33	37.97
2233	NYSE	NPO	Tue, Apr 5, 2011	36.88	37.47	36.62	37.27
2232	NYSE	NPO	Mon, Apr 4, 2011	36.77	37.30	36.44	37.03
2231	NYSE	NPO	Fri, Apr 1, 2011	36.51	36.75	36.33	36.66
2230	NYSE	NPO	Thu, Mar 31, 2011	36.36	36.55	36.22	36.32
2229	NYSE	NPO	Wed, Mar 30, 2011	36.30	36.58	36.21	36.36
2228	NYSE	NPO	Tue, Mar 29, 2011	36.35	36.46	36.06	36.21
2227	NYSE	NPO	Mon, Mar 28, 2011	36.45	36.57	36.27	36.35
2226	NYSE	NPO	Fri, Mar 25, 2011	36.25	36.50	35.90	36.32
2225	NYSE	NPO	Thu, Mar 24, 2011	36.15	36.40	35.77	36.01
2224	NYSE	NPO	Wed, Mar 23, 2011	36.41	36.41	35.85	35.95
2223	NYSE	NPO	Tue, Mar 22, 2011	36.55	36.64	36.38	36.40
2222	NYSE	NPO	Mon, Mar 21, 2011	36.72	36.90	36.38	36.45
2221	NYSE	NPO	Fri, Mar 18, 2011	36.14	36.77	36.10	36.29
2220	NYSE	NPO	Thu, Mar 17, 2011	36.96	37.07	35.93	35.99
2219	NYSE	NPO	Wed, Mar 16, 2011	36.68	36.86	36.15	36.36
2218	NYSE	NPO	Tue, Mar 15, 2011	36.30	37.12	36.30	36.86
2217	NYSE	NPO	Mon, Mar 14, 2011	37.44	37.85	37.05	37.26
2216	NYSE	NPO	Fri, Mar 11, 2011	37.86	38.10	37.59	37.82
2215	NYSE	NPO	Thu, Mar 10, 2011	38.60	38.61	37.40	37.96
2214	NYSE	NPO	Wed, Mar 9, 2011	39.02	39.70	38.69	38.97
2213	NYSE	NPO	Tue, Mar 8, 2011	38.49	39.61	37.85	38.96
2212	NYSE	NPO	Mon, Mar 7, 2011	39.44	39.84	38.18	38.37
2211	NYSE	NPO	Fri, Mar 4, 2011	39.63	39.88	38.87	39.48
2210	NYSE	NPO	Thu, Mar 3, 2011	38.87	39.87	38.87	39.66
2209	NYSE	NPO	Wed, Mar 2, 2011	38.47	38.94	38.39	38.64
2208	NYSE	NPO	Tue, Mar 1, 2011	39.62	39.94	38.25	38.54
2207	NYSE	NPO	Mon, Feb 28, 2011	39.86	40.28	39.40	39.68
2206	NYSE	NPO	Fri, Feb 25, 2011	39.00	40.06	39.00	39.78
2205	NYSE	NPO	Thu, Feb 24, 2011	38.86	39.38	38.44	39.10
2204	NYSE	NPO	Wed, Feb 23, 2011	40.10	40.21	38.65	38.83
2203	NYSE	NPO	Tue, Feb 22, 2011	40.57	40.81	39.88	40.10
2202	NYSE	NPO	Fri, Feb 18, 2011	41.55	41.72	40.62	41.00
2201	NYSE	NPO	Thu, Feb 17, 2011	41.92	42.07	41.35	41.44
2200	NYSE	NPO	Wed, Feb 16, 2011	43.01	44.25	41.50	42.07
2199	NYSE	NPO	Tue, Feb 15, 2011	43.01	43.60	42.93	43.20
2198	NYSE	NPO	Mon, Feb 14, 2011	42.74	43.25	42.66	43.05
2197	NYSE	NPO	Fri, Feb 11, 2011	42.05	43.00	42.05	42.78
2196	NYSE	NPO	Thu, Feb 10, 2011	42.08	42.57	41.83	42.24
2195	NYSE	NPO	Wed, Feb 9, 2011	42.45	42.80	41.98	42.30
2194	NYSE	NPO	Tue, Feb 8, 2011	42.65	42.67	42.00	42.51
2193	NYSE	NPO	Mon, Feb 7, 2011	41.61	43.04	41.43	42.73
2192	NYSE	NPO	Fri, Feb 4, 2011	41.80	41.95	41.43	41.62
2191	NYSE	NPO	Thu, Feb 3, 2011	41.98	42.03	41.47	41.80
2190	NYSE	NPO	Wed, Feb 2, 2011	41.94	42.27	41.91	42.03
2189	NYSE	NPO	Tue, Feb 1, 2011	41.72	42.52	41.57	42.10
2188	NYSE	NPO	Mon, Jan 31, 2011	41.72	42.01	41.26	41.51
2187	NYSE	NPO	Fri, Jan 28, 2011	42.56	43.49	41.23	41.83
2186	NYSE	NPO	Thu, Jan 27, 2011	42.50	42.96	42.05	42.61
2185	NYSE	NPO	Wed, Jan 26, 2011	42.34	42.94	42.01	42.49
2184	NYSE	NPO	Tue, Jan 25, 2011	41.54	42.22	41.18	42.17
2183	NYSE	NPO	Mon, Jan 24, 2011	41.77	42.12	41.39	41.86
2182	NYSE	NPO	Fri, Jan 21, 2011	41.65	42.06	41.30	41.73
2181	NYSE	NPO	Thu, Jan 20, 2011	41.81	41.84	40.98	41.47
2180	NYSE	NPO	Wed, Jan 19, 2011	42.24	42.53	41.67	42.05
2179	NYSE	NPO	Tue, Jan 18, 2011	42.34	42.64	42.06	42.47
2178	NYSE	NPO	Fri, Jan 14, 2011	42.07	42.56	41.88	42.50
2177	NYSE	NPO	Thu, Jan 13, 2011	42.16	42.49	41.75	42.09
2176	NYSE	NPO	Wed, Jan 12, 2011	42.33	42.72	42.08	42.22
2175	NYSE	NPO	Tue, Jan 11, 2011	42.50	42.72	41.84	41.90
2174	NYSE	NPO	Mon, Jan 10, 2011	41.87	42.49	41.50	42.34
2173	NYSE	NPO	Fri, Jan 7, 2011	41.89	42.37	41.50	42.04
2172	NYSE	NPO	Thu, Jan 6, 2011	42.12	42.29	41.56	41.86
2171	NYSE	NPO	Wed, Jan 5, 2011	41.54	42.09	41.47	42.00
2170	NYSE	NPO	Tue, Jan 4, 2011	42.35	42.35	40.84	41.57
2169	NYSE	NPO	Mon, Jan 3, 2011	42.03	42.72	41.86	42.12
2168	NYSE	NPO	Fri, Dec 31, 2010	41.05	42.00	41.04	41.56
2167	NYSE	NPO	Thu, Dec 30, 2010	41.05	41.44	40.87	40.96
2166	NYSE	NPO	Wed, Dec 29, 2010	40.75	41.22	40.55	41.05
2165	NYSE	NPO	Tue, Dec 28, 2010	41.19	41.19	40.36	40.69
2164	NYSE	NPO	Mon, Dec 27, 2010	40.84	41.12	40.54	41.06
2163	NYSE	NPO	Thu, Dec 23, 2010	41.24	41.24	40.91	40.95
2162	NYSE	NPO	Wed, Dec 22, 2010	41.48	41.48	40.97	41.23
2161	NYSE	NPO	Tue, Dec 21, 2010	41.10	41.71	41.05	41.31
2160	NYSE	NPO	Mon, Dec 20, 2010	41.17	41.41	40.82	40.92
2159	NYSE	NPO	Fri, Dec 17, 2010	40.81	41.11	40.42	40.95
2158	NYSE	NPO	Thu, Dec 16, 2010	40.36	41.08	40.20	40.84
2157	NYSE	NPO	Wed, Dec 15, 2010	40.14	41.11	39.94	40.18
2156	NYSE	NPO	Tue, Dec 14, 2010	39.96	40.47	39.95	40.15
2155	NYSE	NPO	Mon, Dec 13, 2010	40.23	40.47	39.75	39.79
2154	NYSE	NPO	Fri, Dec 10, 2010	39.92	40.52	39.63	40.10
2153	NYSE	NPO	Thu, Dec 9, 2010	39.78	40.02	39.62	39.77
2152	NYSE	NPO	Wed, Dec 8, 2010	39.64	40.30	39.40	39.45
2151	NYSE	NPO	Tue, Dec 7, 2010	39.79	39.94	39.34	39.52
2150	NYSE	NPO	Mon, Dec 6, 2010	38.95	39.90	38.54	39.29
2149	NYSE	NPO	Fri, Dec 3, 2010	38.63	39.25	38.63	39.22
2148	NYSE	NPO	Thu, Dec 2, 2010	38.20	38.75	38.03	38.66
2147	NYSE	NPO	Wed, Dec 1, 2010	37.21	38.61	37.21	38.18
2146	NYSE	NPO	Tue, Nov 30, 2010	36.34	36.68	36.12	36.65
2145	NYSE	NPO	Mon, Nov 29, 2010	36.14	36.79	35.74	36.72
2144	NYSE	NPO	Fri, Nov 26, 2010	35.97	36.51	35.79	36.40
2143	NYSE	NPO	Wed, Nov 24, 2010	35.98	36.38	35.83	36.31
2142	NYSE	NPO	Tue, Nov 23, 2010	35.31	35.76	35.12	35.57
2141	NYSE	NPO	Mon, Nov 22, 2010	35.60	35.91	35.15	35.79
2140	NYSE	NPO	Fri, Nov 19, 2010	35.23	35.91	35.16	35.75
2139	NYSE	NPO	Thu, Nov 18, 2010	35.34	35.93	35.24	35.47
2138	NYSE	NPO	Wed, Nov 17, 2010	35.02	35.02	34.55	34.90
2137	NYSE	NPO	Tue, Nov 16, 2010	35.54	35.63	34.66	34.99
2136	NYSE	NPO	Mon, Nov 15, 2010	35.98	36.24	35.58	35.85
2135	NYSE	NPO	Fri, Nov 12, 2010	35.86	36.06	35.43	35.87
2134	NYSE	NPO	Thu, Nov 11, 2010	35.91	36.29	35.40	36.24
2133	NYSE	NPO	Wed, Nov 10, 2010	36.30	36.37	35.82	36.26
2132	NYSE	NPO	Tue, Nov 9, 2010	36.78	36.90	35.88	36.20
2131	NYSE	NPO	Mon, Nov 8, 2010	36.87	37.00	36.53	36.74
2130	NYSE	NPO	Fri, Nov 5, 2010	36.86	37.25	36.72	37.00
2129	NYSE	NPO	Thu, Nov 4, 2010	36.57	37.23	36.42	36.74
2128	NYSE	NPO	Wed, Nov 3, 2010	35.72	35.86	34.97	35.74
2127	NYSE	NPO	Tue, Nov 2, 2010	35.33	35.98	35.13	35.80
2126	NYSE	NPO	Mon, Nov 1, 2010	35.37	35.89	34.52	34.88
2125	NYSE	NPO	Fri, Oct 29, 2010	34.65	35.34	34.41	35.14
2124	NYSE	NPO	Thu, Oct 28, 2010	35.47	35.81	34.70	34.78
2123	NYSE	NPO	Wed, Oct 27, 2010	34.99	35.20	34.65	35.12
2122	NYSE	NPO	Tue, Oct 26, 2010	35.21	35.52	34.94	35.18
2121	NYSE	NPO	Mon, Oct 25, 2010	34.90	35.54	34.90	35.39
2120	NYSE	NPO	Fri, Oct 22, 2010	34.44	34.87	34.15	34.71
2119	NYSE	NPO	Thu, Oct 21, 2010	34.21	34.64	33.95	34.32
2118	NYSE	NPO	Wed, Oct 20, 2010	33.70	34.26	33.51	34.06
2117	NYSE	NPO	Tue, Oct 19, 2010	33.57	33.93	33.18	33.56
2116	NYSE	NPO	Mon, Oct 18, 2010	33.79	34.31	33.59	34.13
2115	NYSE	NPO	Fri, Oct 15, 2010	34.25	34.50	33.30	33.88
2114	NYSE	NPO	Thu, Oct 14, 2010	33.92	34.20	33.57	34.06
2113	NYSE	NPO	Wed, Oct 13, 2010	33.49	34.10	33.35	33.93
2112	NYSE	NPO	Tue, Oct 12, 2010	33.07	33.50	33.07	33.35
2111	NYSE	NPO	Mon, Oct 11, 2010	32.47	33.49	32.45	33.15
2110	NYSE	NPO	Fri, Oct 8, 2010	32.02	32.65	31.86	32.59
2109	NYSE	NPO	Thu, Oct 7, 2010	32.00	32.20	31.53	31.93
2108	NYSE	NPO	Wed, Oct 6, 2010	31.50	32.03	31.16	31.97
2107	NYSE	NPO	Tue, Oct 5, 2010	31.00	31.66	30.61	31.51
2106	NYSE	NPO	Mon, Oct 4, 2010	31.38	31.38	30.29	30.63
2105	NYSE	NPO	Fri, Oct 1, 2010	31.49	31.70	30.85	31.29
2104	NYSE	NPO	Thu, Sep 30, 2010	31.62	31.71	30.56	31.28
2103	NYSE	NPO	Wed, Sep 29, 2010	31.43	31.89	31.35	31.38
2102	NYSE	NPO	Tue, Sep 28, 2010	31.67	31.68	30.87	31.63
2101	NYSE	NPO	Mon, Sep 27, 2010	31.63	31.63	31.05	31.50
2100	NYSE	NPO	Fri, Sep 24, 2010	31.06	31.60	31.05	31.52
2099	NYSE	NPO	Thu, Sep 23, 2010	30.26	30.76	30.15	30.68
2098	NYSE	NPO	Wed, Sep 22, 2010	30.87	31.34	30.28	30.50
2097	NYSE	NPO	Tue, Sep 21, 2010	30.85	31.41	30.64	30.96
2096	NYSE	NPO	Mon, Sep 20, 2010	30.01	31.05	29.70	30.87
2095	NYSE	NPO	Fri, Sep 17, 2010	30.00	30.61	29.71	30.03
2094	NYSE	NPO	Thu, Sep 16, 2010	29.65	29.94	29.35	29.86
2093	NYSE	NPO	Wed, Sep 15, 2010	29.36	30.05	28.90	29.78
2092	NYSE	NPO	Tue, Sep 14, 2010	29.61	29.81	29.08	29.43
2091	NYSE	NPO	Mon, Sep 13, 2010	29.59	30.08	29.46	29.64
2090	NYSE	NPO	Fri, Sep 10, 2010	29.15	29.59	28.72	29.21
2089	NYSE	NPO	Thu, Sep 9, 2010	29.45	29.51	28.81	28.97
2088	NYSE	NPO	Wed, Sep 8, 2010	28.86	29.56	28.79	28.99
2087	NYSE	NPO	Tue, Sep 7, 2010	29.50	29.50	28.71	28.84
2086	NYSE	NPO	Fri, Sep 3, 2010	29.40	29.92	29.34	29.63
2085	NYSE	NPO	Thu, Sep 2, 2010	28.38	29.26	28.38	29.11
2084	NYSE	NPO	Wed, Sep 1, 2010	27.79	28.81	27.54	28.66
2083	NYSE	NPO	Tue, Aug 31, 2010	27.43	28.12	27.25	27.31
2082	NYSE	NPO	Mon, Aug 30, 2010	27.64	28.17	27.50	27.53
2081	NYSE	NPO	Fri, Aug 27, 2010	27.44	27.95	26.81	27.82
2080	NYSE	NPO	Thu, Aug 26, 2010	27.83	28.12	27.09	27.20
2079	NYSE	NPO	Wed, Aug 25, 2010	26.92	27.90	26.76	27.79
2078	NYSE	NPO	Tue, Aug 24, 2010	27.10	27.50	26.64	27.21
2077	NYSE	NPO	Mon, Aug 23, 2010	28.58	28.90	27.42	27.45
2076	NYSE	NPO	Fri, Aug 20, 2010	28.16	28.57	27.89	28.52
2075	NYSE	NPO	Thu, Aug 19, 2010	29.49	29.64	28.11	28.22
2074	NYSE	NPO	Wed, Aug 18, 2010	29.67	30.22	29.21	29.66
2073	NYSE	NPO	Tue, Aug 17, 2010	28.90	30.14	28.87	29.62
2072	NYSE	NPO	Mon, Aug 16, 2010	28.22	28.74	27.89	28.63
2071	NYSE	NPO	Fri, Aug 13, 2010	28.38	28.65	28.02	28.36
2070	NYSE	NPO	Thu, Aug 12, 2010	27.75	28.42	27.57	28.39
2069	NYSE	NPO	Wed, Aug 11, 2010	28.73	28.82	28.06	28.30
2068	NYSE	NPO	Tue, Aug 10, 2010	29.66	29.68	29.12	29.23
2067	NYSE	NPO	Mon, Aug 9, 2010	30.97	31.05	29.52	29.97
2066	NYSE	NPO	Fri, Aug 6, 2010	30.61	31.00	29.80	30.75
2065	NYSE	NPO	Thu, Aug 5, 2010	31.63	32.60	30.88	30.97
2064	NYSE	NPO	Wed, Aug 4, 2010	31.03	31.77	30.93	31.72
2063	NYSE	NPO	Tue, Aug 3, 2010	30.61	31.55	30.41	30.95
2062	NYSE	NPO	Mon, Aug 2, 2010	30.41	31.02	30.38	30.84
2061	NYSE	NPO	Fri, Jul 30, 2010	29.47	30.32	29.29	29.95
2060	NYSE	NPO	Thu, Jul 29, 2010	29.96	30.41	29.13	29.91
2059	NYSE	NPO	Wed, Jul 28, 2010	29.39	29.84	29.34	29.63
2058	NYSE	NPO	Tue, Jul 27, 2010	30.31	30.98	29.49	29.53
2057	NYSE	NPO	Mon, Jul 26, 2010	29.36	30.17	29.10	30.12
2056	NYSE	NPO	Fri, Jul 23, 2010	29.20	29.65	28.80	29.19
2055	NYSE	NPO	Thu, Jul 22, 2010	28.65	29.57	28.60	29.10
2054	NYSE	NPO	Wed, Jul 21, 2010	28.51	28.80	27.97	28.18
2053	NYSE	NPO	Tue, Jul 20, 2010	27.56	28.32	27.33	28.29
2052	NYSE	NPO	Mon, Jul 19, 2010	27.42	27.98	26.89	27.92
2051	NYSE	NPO	Fri, Jul 16, 2010	28.45	28.48	27.18	27.34
2050	NYSE	NPO	Thu, Jul 15, 2010	29.27	29.27	28.31	28.62
2049	NYSE	NPO	Wed, Jul 14, 2010	28.97	29.31	28.74	29.15
2048	NYSE	NPO	Tue, Jul 13, 2010	28.45	29.21	28.23	29.03
2047	NYSE	NPO	Mon, Jul 12, 2010	28.29	28.72	27.66	28.07
2046	NYSE	NPO	Fri, Jul 9, 2010	28.14	28.54	27.92	28.46
2045	NYSE	NPO	Thu, Jul 8, 2010	27.94	28.34	27.55	28.20
2044	NYSE	NPO	Wed, Jul 7, 2010	27.06	27.82	26.91	27.60
2043	NYSE	NPO	Tue, Jul 6, 2010	28.05	28.10	26.73	26.88
2042	NYSE	NPO	Fri, Jul 2, 2010	27.98	28.03	27.13	27.68
2041	NYSE	NPO	Thu, Jul 1, 2010	28.11	28.47	27.47	27.75
2040	NYSE	NPO	Wed, Jun 30, 2010	28.65	29.54	27.99	28.15
2039	NYSE	NPO	Tue, Jun 29, 2010	29.24	29.24	28.19	28.64
2038	NYSE	NPO	Mon, Jun 28, 2010	29.62	30.06	28.91	29.45
2037	NYSE	NPO	Fri, Jun 25, 2010	29.98	30.00	29.34	29.51
2036	NYSE	NPO	Thu, Jun 24, 2010	30.27	30.60	29.83	29.94
2035	NYSE	NPO	Wed, Jun 23, 2010	30.49	30.99	29.78	30.46
2034	NYSE	NPO	Tue, Jun 22, 2010	31.42	31.76	30.59	30.63
2033	NYSE	NPO	Mon, Jun 21, 2010	32.05	32.07	31.03	31.23
2032	NYSE	NPO	Fri, Jun 18, 2010	32.00	32.17	31.05	31.74
2031	NYSE	NPO	Thu, Jun 17, 2010	31.87	32.09	31.18	31.78
2030	NYSE	NPO	Wed, Jun 16, 2010	31.94	32.24	31.57	31.80
2029	NYSE	NPO	Tue, Jun 15, 2010	31.24	32.54	31.07	32.27
2028	NYSE	NPO	Mon, Jun 14, 2010	31.89	32.36	31.10	31.27
2027	NYSE	NPO	Fri, Jun 11, 2010	29.99	32.04	29.98	31.52
2026	NYSE	NPO	Thu, Jun 10, 2010	29.42	30.28	29.29	30.19
2025	NYSE	NPO	Wed, Jun 9, 2010	29.33	30.11	28.72	29.03
2024	NYSE	NPO	Tue, Jun 8, 2010	29.43	29.73	28.44	29.22
2023	NYSE	NPO	Mon, Jun 7, 2010	30.35	30.68	29.22	29.39
2022	NYSE	NPO	Fri, Jun 4, 2010	30.85	31.12	30.13	30.30
2021	NYSE	NPO	Thu, Jun 3, 2010	31.39	31.96	31.09	31.79
2020	NYSE	NPO	Wed, Jun 2, 2010	30.34	31.36	30.16	31.10
2019	NYSE	NPO	Tue, Jun 1, 2010	31.30	31.57	30.26	30.30
2018	NYSE	NPO	Fri, May 28, 2010	30.92	31.95	30.88	31.58
2017	NYSE	NPO	Thu, May 27, 2010	30.27	30.98	30.08	30.92
2016	NYSE	NPO	Wed, May 26, 2010	29.38	30.68	29.34	29.64
2015	NYSE	NPO	Tue, May 25, 2010	29.07	29.40	28.47	29.26
2014	NYSE	NPO	Mon, May 24, 2010	30.77	31.11	29.69	29.80
2013	NYSE	NPO	Fri, May 21, 2010	29.90	30.98	29.75	30.96
2012	NYSE	NPO	Thu, May 20, 2010	31.57	31.71	30.03	30.22
2011	NYSE	NPO	Wed, May 19, 2010	33.20	33.32	31.68	32.19
2010	NYSE	NPO	Tue, May 18, 2010	34.41	35.11	32.76	33.21
2009	NYSE	NPO	Mon, May 17, 2010	33.15	34.27	32.74	34.13
2008	NYSE	NPO	Fri, May 14, 2010	33.22	33.98	32.59	33.10
2007	NYSE	NPO	Thu, May 13, 2010	32.32	33.70	32.09	33.28
2006	NYSE	NPO	Wed, May 12, 2010	31.09	32.39	30.84	32.31
2005	NYSE	NPO	Tue, May 11, 2010	29.94	31.74	29.94	30.95
2004	NYSE	NPO	Mon, May 10, 2010	31.05	31.43	29.72	30.28
2003	NYSE	NPO	Fri, May 7, 2010	29.49	30.41	28.69	29.68
2002	NYSE	NPO	Thu, May 6, 2010	30.47	32.96	28.92	29.41
2001	NYSE	NPO	Wed, May 5, 2010	31.08	31.09	30.34	30.55
2000	NYSE	NPO	Tue, May 4, 2010	31.68	31.68	30.60	31.33
1999	NYSE	NPO	Mon, May 3, 2010	31.58	32.39	31.32	32.04
1998	NYSE	NPO	Fri, Apr 30, 2010	32.25	32.30	31.08	31.58
1997	NYSE	NPO	Thu, Apr 29, 2010	32.19	32.35	31.38	32.34
1996	NYSE	NPO	Wed, Apr 28, 2010	31.92	32.30	31.59	32.04
1995	NYSE	NPO	Tue, Apr 27, 2010	31.57	32.33	31.34	31.80
1994	NYSE	NPO	Mon, Apr 26, 2010	31.90	32.05	31.65	31.75
1993	NYSE	NPO	Fri, Apr 23, 2010	31.83	32.06	31.58	31.95
1992	NYSE	NPO	Thu, Apr 22, 2010	31.22	31.94	30.98	31.90
1991	NYSE	NPO	Wed, Apr 21, 2010	31.06	31.58	30.93	31.57
1990	NYSE	NPO	Tue, Apr 20, 2010	30.94	31.30	30.55	31.13
1989	NYSE	NPO	Mon, Apr 19, 2010	30.27	30.87	29.82	30.79
1988	NYSE	NPO	Fri, Apr 16, 2010	30.37	30.57	29.94	30.46
1987	NYSE	NPO	Thu, Apr 15, 2010	30.30	30.81	30.29	30.38
1986	NYSE	NPO	Wed, Apr 14, 2010	29.70	30.38	29.55	30.27
1985	NYSE	NPO	Tue, Apr 13, 2010	29.75	29.77	29.48	29.69
1984	NYSE	NPO	Mon, Apr 12, 2010	29.55	29.80	29.34	29.77
1983	NYSE	NPO	Fri, Apr 9, 2010	29.55	29.72	29.21	29.59
1982	NYSE	NPO	Thu, Apr 8, 2010	29.52	29.77	29.03	29.52
1981	NYSE	NPO	Wed, Apr 7, 2010	29.59	29.86	29.50	29.70
1980	NYSE	NPO	Tue, Apr 6, 2010	29.62	29.85	29.52	29.71
1979	NYSE	NPO	Mon, Apr 5, 2010	29.90	30.23	29.52	29.89
1978	NYSE	NPO	Thu, Apr 1, 2010	29.30	29.78	29.24	29.72
1977	NYSE	NPO	Wed, Mar 31, 2010	29.47	29.80	29.06	29.08
1976	NYSE	NPO	Tue, Mar 30, 2010	29.20	29.63	29.18	29.49
1975	NYSE	NPO	Mon, Mar 29, 2010	29.09	29.24	28.93	29.16
1974	NYSE	NPO	Fri, Mar 26, 2010	29.07	29.22	28.85	29.10
1973	NYSE	NPO	Thu, Mar 25, 2010	29.30	29.48	28.77	29.03
1972	NYSE	NPO	Wed, Mar 24, 2010	29.26	29.35	28.83	29.05
1971	NYSE	NPO	Tue, Mar 23, 2010	28.94	29.61	28.82	29.40
1970	NYSE	NPO	Mon, Mar 22, 2010	28.60	29.12	28.50	29.02
1969	NYSE	NPO	Fri, Mar 19, 2010	29.21	29.41	28.37	28.71
1968	NYSE	NPO	Thu, Mar 18, 2010	29.23	29.61	28.81	29.18
1967	NYSE	NPO	Wed, Mar 17, 2010	29.29	29.78	29.20	29.36
1966	NYSE	NPO	Tue, Mar 16, 2010	29.20	29.34	28.94	29.33
1965	NYSE	NPO	Mon, Mar 15, 2010	29.16	29.29	28.58	29.18
1964	NYSE	NPO	Fri, Mar 12, 2010	29.35	29.42	28.92	29.35
1963	NYSE	NPO	Thu, Mar 11, 2010	29.38	29.48	29.11	29.29
1962	NYSE	NPO	Wed, Mar 10, 2010	28.61	29.64	28.28	29.61
1961	NYSE	NPO	Tue, Mar 9, 2010	28.37	28.89	28.12	28.67
1960	NYSE	NPO	Mon, Mar 8, 2010	28.57	28.85	28.46	28.54
1959	NYSE	NPO	Fri, Mar 5, 2010	28.48	29.16	28.25	28.70
1958	NYSE	NPO	Thu, Mar 4, 2010	28.37	28.60	28.12	28.34
1957	NYSE	NPO	Wed, Mar 3, 2010	28.32	28.88	28.22	28.37
1956	NYSE	NPO	Tue, Mar 2, 2010	28.81	28.90	28.17	28.35
1955	NYSE	NPO	Mon, Mar 1, 2010	27.82	28.86	27.79	28.81
1954	NYSE	NPO	Fri, Feb 26, 2010	27.57	27.94	27.46	27.68
1953	NYSE	NPO	Thu, Feb 25, 2010	27.41	27.67	27.19	27.66
1952	NYSE	NPO	Wed, Feb 24, 2010	27.79	28.25	27.65	27.86
1951	NYSE	NPO	Tue, Feb 23, 2010	28.00	28.07	27.03	27.60
1950	NYSE	NPO	Mon, Feb 22, 2010	27.97	28.08	27.84	28.00
1949	NYSE	NPO	Fri, Feb 19, 2010	27.96	28.05	27.68	27.81
1948	NYSE	NPO	Thu, Feb 18, 2010	27.58	28.18	27.58	27.94
1947	NYSE	NPO	Wed, Feb 17, 2010	27.31	27.71	26.92	27.65
1946	NYSE	NPO	Tue, Feb 16, 2010	26.01	27.25	25.97	27.23
1945	NYSE	NPO	Fri, Feb 12, 2010	25.29	25.80	24.81	25.78
1944	NYSE	NPO	Thu, Feb 11, 2010	24.59	25.48	23.75	25.46
1943	NYSE	NPO	Wed, Feb 10, 2010	24.66	24.73	23.91	24.60
1942	NYSE	NPO	Tue, Feb 9, 2010	24.47	24.85	24.09	24.82
1941	NYSE	NPO	Mon, Feb 8, 2010	24.51	24.86	24.03	24.10
1940	NYSE	NPO	Fri, Feb 5, 2010	24.46	24.65	23.82	24.60
1939	NYSE	NPO	Thu, Feb 4, 2010	24.62	24.72	24.25	24.45
1938	NYSE	NPO	Wed, Feb 3, 2010	24.71	25.05	24.55	24.75
1937	NYSE	NPO	Tue, Feb 2, 2010	24.34	24.83	24.29	24.71
1936	NYSE	NPO	Mon, Feb 1, 2010	24.37	24.44	24.03	24.40
1935	NYSE	NPO	Fri, Jan 29, 2010	24.16	24.62	24.04	24.35
1934	NYSE	NPO	Thu, Jan 28, 2010	24.53	24.71	23.59	24.15
1933	NYSE	NPO	Wed, Jan 27, 2010	23.95	24.68	23.69	24.65
1932	NYSE	NPO	Tue, Jan 26, 2010	24.51	24.53	24.10	24.18
1931	NYSE	NPO	Mon, Jan 25, 2010	25.15	25.15	24.32	24.66
1930	NYSE	NPO	Fri, Jan 22, 2010	25.48	25.55	24.76	25.01
1929	NYSE	NPO	Thu, Jan 21, 2010	26.25	26.44	25.52	25.57
1928	NYSE	NPO	Wed, Jan 20, 2010	26.41	26.41	25.56	26.25
1927	NYSE	NPO	Tue, Jan 19, 2010	26.07	26.66	26.00	26.66
1926	NYSE	NPO	Fri, Jan 15, 2010	26.11	26.16	25.50	25.99
1925	NYSE	NPO	Thu, Jan 14, 2010	25.95	26.31	25.86	26.15
1924	NYSE	NPO	Wed, Jan 13, 2010	25.83	26.18	25.60	26.15
1923	NYSE	NPO	Tue, Jan 12, 2010	26.41	26.41	25.32	25.82
1922	NYSE	NPO	Mon, Jan 11, 2010	27.15	27.25	26.14	26.66
1921	NYSE	NPO	Fri, Jan 8, 2010	26.70	27.12	26.50	27.10
1920	NYSE	NPO	Thu, Jan 7, 2010	26.49	26.88	26.21	26.84
1919	NYSE	NPO	Wed, Jan 6, 2010	26.90	26.93	25.95	26.59
1918	NYSE	NPO	Tue, Jan 5, 2010	27.40	27.54	26.92	27.31
1917	NYSE	NPO	Mon, Jan 4, 2010	26.77	27.45	26.77	27.38
1916	NYSE	NPO	Thu, Dec 31, 2009	26.89	27.04	26.39	26.41
1915	NYSE	NPO	Wed, Dec 30, 2009	26.94	27.11	26.47	26.78
1914	NYSE	NPO	Tue, Dec 29, 2009	26.81	27.02	26.63	26.92
1913	NYSE	NPO	Mon, Dec 28, 2009	26.39	26.71	26.31	26.68
1912	NYSE	NPO	Thu, Dec 24, 2009	26.32	26.39	26.13	26.39
1911	NYSE	NPO	Wed, Dec 23, 2009	25.76	26.42	25.55	26.29
1910	NYSE	NPO	Tue, Dec 22, 2009	25.29	25.67	25.23	25.59
1909	NYSE	NPO	Mon, Dec 21, 2009	25.05	25.46	24.88	25.33
1908	NYSE	NPO	Fri, Dec 18, 2009	23.74	25.12	23.74	25.05
1907	NYSE	NPO	Thu, Dec 17, 2009	23.54	23.67	23.25	23.52
1906	NYSE	NPO	Wed, Dec 16, 2009	23.84	24.11	23.55	23.71
1905	NYSE	NPO	Tue, Dec 15, 2009	23.89	24.06	23.43	23.61
1904	NYSE	NPO	Mon, Dec 14, 2009	23.65	24.31	23.43	23.92
1903	NYSE	NPO	Fri, Dec 11, 2009	23.53	24.09	23.50	23.58
1902	NYSE	NPO	Thu, Dec 10, 2009	23.10	23.54	23.01	23.35
1901	NYSE	NPO	Wed, Dec 9, 2009	23.36	23.55	22.95	23.07
1900	NYSE	NPO	Tue, Dec 8, 2009	23.00	23.42	22.56	23.29
1899	NYSE	NPO	Mon, Dec 7, 2009	23.48	23.67	22.94	23.07
1898	NYSE	NPO	Fri, Dec 4, 2009	23.37	23.87	23.14	23.48
1897	NYSE	NPO	Thu, Dec 3, 2009	23.54	24.09	23.06	23.12
1896	NYSE	NPO	Wed, Dec 2, 2009	23.25	23.75	23.17	23.42
1895	NYSE	NPO	Tue, Dec 1, 2009	23.08	23.25	22.90	23.25
1894	NYSE	NPO	Mon, Nov 30, 2009	23.12	23.22	22.44	22.94
1893	NYSE	NPO	Fri, Nov 27, 2009	22.97	23.55	22.68	23.22
1892	NYSE	NPO	Wed, Nov 25, 2009	23.76	23.76	23.53	23.60
1891	NYSE	NPO	Tue, Nov 24, 2009	23.60	23.76	23.37	23.74
1890	NYSE	NPO	Mon, Nov 23, 2009	23.30	24.00	23.30	23.60
1889	NYSE	NPO	Fri, Nov 20, 2009	23.11	23.33	22.64	23.12
1888	NYSE	NPO	Thu, Nov 19, 2009	23.71	23.71	22.89	23.18
1887	NYSE	NPO	Wed, Nov 18, 2009	24.02	24.09	23.56	23.93
1886	NYSE	NPO	Tue, Nov 17, 2009	24.18	24.24	23.80	24.02
1885	NYSE	NPO	Mon, Nov 16, 2009	23.89	24.37	23.81	24.20
1884	NYSE	NPO	Fri, Nov 13, 2009	23.78	23.98	23.46	23.84
1883	NYSE	NPO	Thu, Nov 12, 2009	24.33	24.39	23.66	23.91
1882	NYSE	NPO	Wed, Nov 11, 2009	24.92	24.97	23.97	24.44
1881	NYSE	NPO	Tue, Nov 10, 2009	24.61	24.96	24.41	24.65
1880	NYSE	NPO	Mon, Nov 9, 2009	24.60	24.62	24.33	24.57
1879	NYSE	NPO	Fri, Nov 6, 2009	23.76	24.62	23.76	24.25
1878	NYSE	NPO	Thu, Nov 5, 2009	23.74	24.06	23.50	23.88
1877	NYSE	NPO	Wed, Nov 4, 2009	23.53	24.24	23.32	23.50
1876	NYSE	NPO	Tue, Nov 3, 2009	22.85	23.39	22.85	23.32
1875	NYSE	NPO	Mon, Nov 2, 2009	22.65	23.21	22.16	23.07
1874	NYSE	NPO	Fri, Oct 30, 2009	23.06	23.13	22.08	22.58
1873	NYSE	NPO	Thu, Oct 29, 2009	22.21	23.32	22.21	23.09
1872	NYSE	NPO	Wed, Oct 28, 2009	22.01	22.27	21.29	21.60
1871	NYSE	NPO	Tue, Oct 27, 2009	22.50	22.61	22.04	22.14
1870	NYSE	NPO	Mon, Oct 26, 2009	22.82	23.38	22.01	22.39
1869	NYSE	NPO	Fri, Oct 23, 2009	23.03	23.03	22.31	22.87
1868	NYSE	NPO	Thu, Oct 22, 2009	22.68	23.03	22.09	22.90
1867	NYSE	NPO	Wed, Oct 21, 2009	22.94	23.45	22.46	22.53
1866	NYSE	NPO	Tue, Oct 20, 2009	23.30	23.35	22.53	23.05
1865	NYSE	NPO	Mon, Oct 19, 2009	23.15	23.42	22.82	23.18
1864	NYSE	NPO	Fri, Oct 16, 2009	23.39	23.39	22.74	23.14
1863	NYSE	NPO	Thu, Oct 15, 2009	23.10	23.57	23.01	23.47
1862	NYSE	NPO	Wed, Oct 14, 2009	22.91	23.40	22.86	23.26
1861	NYSE	NPO	Tue, Oct 13, 2009	22.96	23.08	22.48	22.65
1860	NYSE	NPO	Mon, Oct 12, 2009	22.39	23.07	22.39	22.98
1859	NYSE	NPO	Fri, Oct 9, 2009	22.20	22.49	22.14	22.39
1858	NYSE	NPO	Thu, Oct 8, 2009	21.88	22.32	21.69	22.05
1857	NYSE	NPO	Wed, Oct 7, 2009	22.05	22.22	21.62	21.69
1856	NYSE	NPO	Tue, Oct 6, 2009	21.68	22.18	21.68	22.06
1855	NYSE	NPO	Mon, Oct 5, 2009	21.54	21.84	21.26	21.54
1854	NYSE	NPO	Fri, Oct 2, 2009	21.71	21.77	20.93	21.40
1853	NYSE	NPO	Thu, Oct 1, 2009	22.93	23.11	21.81	21.99
1852	NYSE	NPO	Wed, Sep 30, 2009	23.63	23.72	22.73	22.86
1851	NYSE	NPO	Tue, Sep 29, 2009	23.46	23.83	23.40	23.60
1850	NYSE	NPO	Mon, Sep 28, 2009	23.41	23.66	23.36	23.51
1849	NYSE	NPO	Fri, Sep 25, 2009	23.80	23.80	23.10	23.42
1848	NYSE	NPO	Thu, Sep 24, 2009	23.88	24.01	23.58	23.93
1847	NYSE	NPO	Wed, Sep 23, 2009	24.09	24.19	23.68	23.86
1846	NYSE	NPO	Tue, Sep 22, 2009	24.12	24.18	23.75	24.00
1845	NYSE	NPO	Mon, Sep 21, 2009	24.00	24.24	23.58	24.05
1844	NYSE	NPO	Fri, Sep 18, 2009	24.03	24.50	23.83	24.25
1843	NYSE	NPO	Thu, Sep 17, 2009	23.68	24.38	23.56	23.85
1842	NYSE	NPO	Wed, Sep 16, 2009	23.63	23.92	23.61	23.77
1841	NYSE	NPO	Tue, Sep 15, 2009	23.13	23.96	23.00	23.64
1840	NYSE	NPO	Mon, Sep 14, 2009	23.18	23.54	23.03	23.10
1839	NYSE	NPO	Fri, Sep 11, 2009	23.00	23.46	22.94	23.31
1838	NYSE	NPO	Thu, Sep 10, 2009	22.64	23.07	22.49	23.03
1837	NYSE	NPO	Wed, Sep 9, 2009	22.42	22.78	22.18	22.64
1836	NYSE	NPO	Tue, Sep 8, 2009	22.23	22.51	22.03	22.36
1835	NYSE	NPO	Fri, Sep 4, 2009	21.80	22.10	21.21	22.01
1834	NYSE	NPO	Thu, Sep 3, 2009	21.53	21.63	21.19	21.59
1833	NYSE	NPO	Wed, Sep 2, 2009	21.43	21.67	21.40	21.50
1832	NYSE	NPO	Tue, Sep 1, 2009	21.30	22.13	21.20	21.54
1831	NYSE	NPO	Mon, Aug 31, 2009	21.57	21.81	21.26	21.52
1830	NYSE	NPO	Fri, Aug 28, 2009	22.02	22.09	21.40	21.78
1829	NYSE	NPO	Thu, Aug 27, 2009	21.42	21.99	21.30	21.76
1828	NYSE	NPO	Wed, Aug 26, 2009	21.27	21.87	21.19	21.48
1827	NYSE	NPO	Tue, Aug 25, 2009	21.57	21.90	21.37	21.54
1826	NYSE	NPO	Mon, Aug 24, 2009	21.72	22.08	21.17	21.47
1825	NYSE	NPO	Fri, Aug 21, 2009	21.53	21.95	21.22	21.74
1824	NYSE	NPO	Thu, Aug 20, 2009	21.19	21.38	20.89	21.28
1823	NYSE	NPO	Wed, Aug 19, 2009	21.03	21.30	20.99	21.17
1822	NYSE	NPO	Tue, Aug 18, 2009	21.27	21.60	21.13	21.31
1821	NYSE	NPO	Mon, Aug 17, 2009	21.36	21.59	21.00	21.23
1820	NYSE	NPO	Fri, Aug 14, 2009	22.45	22.45	21.47	21.96
1819	NYSE	NPO	Thu, Aug 13, 2009	22.44	22.55	22.18	22.24
1818	NYSE	NPO	Wed, Aug 12, 2009	22.74	23.22	22.32	22.34
1817	NYSE	NPO	Tue, Aug 11, 2009	22.46	23.13	22.46	22.61
1816	NYSE	NPO	Mon, Aug 10, 2009	21.38	23.26	21.38	22.62
1815	NYSE	NPO	Fri, Aug 7, 2009	20.43	21.66	20.28	21.50
1814	NYSE	NPO	Thu, Aug 6, 2009	20.39	20.50	20.05	20.26
1813	NYSE	NPO	Wed, Aug 5, 2009	20.46	20.49	19.98	20.38
1812	NYSE	NPO	Tue, Aug 4, 2009	20.81	21.85	20.22	20.40
1811	NYSE	NPO	Mon, Aug 3, 2009	18.23	18.33	17.87	18.31
1810	NYSE	NPO	Fri, Jul 31, 2009	17.95	18.29	17.82	17.82
1809	NYSE	NPO	Thu, Jul 30, 2009	17.88	18.10	17.49	17.97
1808	NYSE	NPO	Wed, Jul 29, 2009	17.79	17.85	17.27	17.47
1807	NYSE	NPO	Tue, Jul 28, 2009	18.25	18.50	17.62	17.69
1806	NYSE	NPO	Mon, Jul 27, 2009	18.20	18.44	17.60	18.32
1805	NYSE	NPO	Fri, Jul 24, 2009	17.70	18.37	17.70	18.27
1804	NYSE	NPO	Thu, Jul 23, 2009	17.29	18.00	17.16	17.77
1803	NYSE	NPO	Wed, Jul 22, 2009	16.92	17.56	16.86	17.34
1802	NYSE	NPO	Tue, Jul 21, 2009	17.11	17.41	16.75	17.03
1801	NYSE	NPO	Mon, Jul 20, 2009	17.07	17.51	16.69	17.08
1800	NYSE	NPO	Fri, Jul 17, 2009	17.00	17.23	16.79	16.93
1799	NYSE	NPO	Thu, Jul 16, 2009	15.92	16.92	15.92	16.78
1798	NYSE	NPO	Wed, Jul 15, 2009	16.01	16.22	15.86	16.03
1797	NYSE	NPO	Tue, Jul 14, 2009	16.10	16.20	15.96	15.99
1796	NYSE	NPO	Mon, Jul 13, 2009	15.99	16.10	15.68	16.03
1795	NYSE	NPO	Fri, Jul 10, 2009	15.90	16.03	15.67	15.83
1794	NYSE	NPO	Thu, Jul 9, 2009	16.26	16.45	15.85	15.94
1793	NYSE	NPO	Wed, Jul 8, 2009	16.90	16.98	16.24	16.29
1792	NYSE	NPO	Tue, Jul 7, 2009	16.16	16.81	15.50	16.70
1791	NYSE	NPO	Mon, Jul 6, 2009	17.21	17.28	15.93	16.13
1790	NYSE	NPO	Thu, Jul 2, 2009	18.37	18.43	17.25	17.25
1789	NYSE	NPO	Wed, Jul 1, 2009	18.24	18.80	18.19	18.67
1788	NYSE	NPO	Tue, Jun 30, 2009	18.26	18.31	17.95	18.01
1787	NYSE	NPO	Mon, Jun 29, 2009	18.11	18.44	17.92	18.21
1786	NYSE	NPO	Fri, Jun 26, 2009	16.97	18.20	16.92	18.08
1785	NYSE	NPO	Thu, Jun 25, 2009	16.97	17.19	16.92	17.19
1784	NYSE	NPO	Wed, Jun 24, 2009	16.87	17.76	16.64	17.10
1783	NYSE	NPO	Tue, Jun 23, 2009	17.21	17.36	16.57	16.68
1782	NYSE	NPO	Mon, Jun 22, 2009	17.72	17.84	17.08	17.14
1781	NYSE	NPO	Fri, Jun 19, 2009	18.25	18.58	17.81	17.91
1780	NYSE	NPO	Thu, Jun 18, 2009	18.27	18.27	17.86	18.11
1779	NYSE	NPO	Wed, Jun 17, 2009	18.30	18.72	17.97	18.39
1778	NYSE	NPO	Tue, Jun 16, 2009	19.17	19.36	18.48	18.51
1777	NYSE	NPO	Mon, Jun 15, 2009	19.62	19.70	18.71	19.25
1776	NYSE	NPO	Fri, Jun 12, 2009	19.96	20.14	19.28	19.80
1775	NYSE	NPO	Thu, Jun 11, 2009	19.94	20.98	19.85	20.13
1774	NYSE	NPO	Wed, Jun 10, 2009	19.72	20.07	19.53	19.85
1773	NYSE	NPO	Tue, Jun 9, 2009	19.76	19.98	19.39	19.62
1772	NYSE	NPO	Mon, Jun 8, 2009	18.82	20.06	18.48	19.74
1771	NYSE	NPO	Fri, Jun 5, 2009	19.03	19.22	18.44	18.72
1770	NYSE	NPO	Thu, Jun 4, 2009	18.06	18.74	17.89	18.70
1769	NYSE	NPO	Wed, Jun 3, 2009	18.30	18.43	17.67	17.92
1768	NYSE	NPO	Tue, Jun 2, 2009	18.24	18.45	18.05	18.34
1767	NYSE	NPO	Mon, Jun 1, 2009	17.94	18.52	17.94	18.26
1766	NYSE	NPO	Fri, May 29, 2009	17.78	18.14	17.27	17.61
1765	NYSE	NPO	Thu, May 28, 2009	18.40	18.48	17.64	17.86
1764	NYSE	NPO	Wed, May 27, 2009	18.15	18.80	18.08	18.30
1763	NYSE	NPO	Tue, May 26, 2009	17.37	18.68	17.20	18.31
1762	NYSE	NPO	Fri, May 22, 2009	17.44	17.74	17.37	17.61
1761	NYSE	NPO	Thu, May 21, 2009	17.32	17.51	17.11	17.40
1760	NYSE	NPO	Wed, May 20, 2009	17.39	18.05	17.38	17.55
1759	NYSE	NPO	Tue, May 19, 2009	17.26	17.61	16.78	17.21
1758	NYSE	NPO	Mon, May 18, 2009	17.28	17.56	16.84	17.18
1757	NYSE	NPO	Fri, May 15, 2009	17.01	17.40	16.70	17.01
1756	NYSE	NPO	Thu, May 14, 2009	17.21	17.38	16.87	17.04
1755	NYSE	NPO	Wed, May 13, 2009	17.55	17.66	16.59	17.01
1754	NYSE	NPO	Tue, May 12, 2009	17.07	18.00	16.55	17.80
1753	NYSE	NPO	Mon, May 11, 2009	17.02	17.34	16.50	17.06
1752	NYSE	NPO	Fri, May 8, 2009	16.78	17.37	16.21	17.29
1751	NYSE	NPO	Thu, May 7, 2009	17.10	17.25	15.90	16.57
1750	NYSE	NPO	Wed, May 6, 2009	17.33	17.44	16.62	16.80
1749	NYSE	NPO	Tue, May 5, 2009	16.64	17.49	16.48	17.06
1748	NYSE	NPO	Mon, May 4, 2009	15.61	16.65	15.21	16.63
1747	NYSE	NPO	Fri, May 1, 2009	15.97	15.97	15.22	15.35
1746	NYSE	NPO	Thu, Apr 30, 2009	19.69	20.00	15.95	15.96
1745	NYSE	NPO	Wed, Apr 29, 2009	19.08	20.40	18.88	20.05
1744	NYSE	NPO	Tue, Apr 28, 2009	18.21	19.38	18.21	19.00
1743	NYSE	NPO	Mon, Apr 27, 2009	18.70	19.15	18.28	18.70
1742	NYSE	NPO	Fri, Apr 24, 2009	18.31	19.46	18.20	19.12
1741	NYSE	NPO	Thu, Apr 23, 2009	18.07	18.20	17.52	18.09
1740	NYSE	NPO	Wed, Apr 22, 2009	17.87	18.54	17.36	18.01
1739	NYSE	NPO	Tue, Apr 21, 2009	17.24	18.07	17.04	18.07
1738	NYSE	NPO	Mon, Apr 20, 2009	18.13	18.13	17.07	17.36
1737	NYSE	NPO	Fri, Apr 17, 2009	18.45	18.83	18.21	18.57
1736	NYSE	NPO	Thu, Apr 16, 2009	18.70	18.70	18.23	18.39
1735	NYSE	NPO	Wed, Apr 15, 2009	17.87	18.61	17.67	18.38
1734	NYSE	NPO	Tue, Apr 14, 2009	18.78	18.78	17.29	17.90
1733	NYSE	NPO	Mon, Apr 13, 2009	19.44	19.44	18.64	19.11
1732	NYSE	NPO	Thu, Apr 9, 2009	18.90	19.83	18.66	19.53
1731	NYSE	NPO	Wed, Apr 8, 2009	17.99	18.57	17.99	18.56
1730	NYSE	NPO	Tue, Apr 7, 2009	18.34	18.38	17.89	17.93
1729	NYSE	NPO	Mon, Apr 6, 2009	18.54	18.62	17.81	18.52
1728	NYSE	NPO	Fri, Apr 3, 2009	18.39	19.08	18.09	18.71
1727	NYSE	NPO	Thu, Apr 2, 2009	17.83	19.11	17.73	18.36
1726	NYSE	NPO	Wed, Apr 1, 2009	16.73	17.69	16.57	17.51
1725	NYSE	NPO	Tue, Mar 31, 2009	17.22	17.53	16.57	17.10
1724	NYSE	NPO	Mon, Mar 30, 2009	17.83	17.83	16.52	17.07
1723	NYSE	NPO	Fri, Mar 27, 2009	18.08	18.24	17.70	17.97
1722	NYSE	NPO	Thu, Mar 26, 2009	17.39	18.10	17.33	18.10
1721	NYSE	NPO	Wed, Mar 25, 2009	17.24	18.16	16.77	17.15
1720	NYSE	NPO	Tue, Mar 24, 2009	16.83	17.65	16.79	17.06
1719	NYSE	NPO	Mon, Mar 23, 2009	15.78	17.00	15.78	17.00
1718	NYSE	NPO	Fri, Mar 20, 2009	16.28	16.38	15.41	15.65
1717	NYSE	NPO	Thu, Mar 19, 2009	16.35	16.49	15.71	16.14
1716	NYSE	NPO	Wed, Mar 18, 2009	14.84	16.21	14.84	16.11
1715	NYSE	NPO	Tue, Mar 17, 2009	14.24	15.14	14.07	15.12
1714	NYSE	NPO	Mon, Mar 16, 2009	14.70	14.97	14.22	14.28
1713	NYSE	NPO	Fri, Mar 13, 2009	14.37	14.79	14.29	14.56
1712	NYSE	NPO	Thu, Mar 12, 2009	13.78	14.62	13.36	14.37
1711	NYSE	NPO	Wed, Mar 11, 2009	14.37	14.75	13.64	13.82
1710	NYSE	NPO	Tue, Mar 10, 2009	14.08	14.83	13.97	14.32
1709	NYSE	NPO	Mon, Mar 9, 2009	14.47	14.79	13.76	13.84
1708	NYSE	NPO	Fri, Mar 6, 2009	14.83	14.94	13.88	14.63
1707	NYSE	NPO	Thu, Mar 5, 2009	14.41	14.95	14.31	14.75
1706	NYSE	NPO	Wed, Mar 4, 2009	14.90	15.22	14.63	14.94
1705	NYSE	NPO	Tue, Mar 3, 2009	15.45	15.45	14.39	14.83
1704	NYSE	NPO	Mon, Mar 2, 2009	16.30	16.46	15.30	15.32
1703	NYSE	NPO	Fri, Feb 27, 2009	16.85	17.10	16.43	16.45
1702	NYSE	NPO	Thu, Feb 26, 2009	18.09	18.12	17.02	17.03
1701	NYSE	NPO	Wed, Feb 25, 2009	19.20	19.44	17.40	17.61
1700	NYSE	NPO	Tue, Feb 24, 2009	19.34	19.44	18.69	19.40
1699	NYSE	NPO	Mon, Feb 23, 2009	20.60	20.60	18.82	19.08
1698	NYSE	NPO	Fri, Feb 20, 2009	21.07	21.07	19.54	20.15
1697	NYSE	NPO	Thu, Feb 19, 2009	21.55	22.02	21.24	21.47
1696	NYSE	NPO	Wed, Feb 18, 2009	22.03	22.10	20.93	21.07
1695	NYSE	NPO	Tue, Feb 17, 2009	22.76	22.98	21.73	22.03
1694	NYSE	NPO	Fri, Feb 13, 2009	22.98	23.87	22.78	23.48
1693	NYSE	NPO	Thu, Feb 12, 2009	21.40	24.14	21.40	22.74
1692	NYSE	NPO	Wed, Feb 11, 2009	20.99	21.01	20.33	20.75
1691	NYSE	NPO	Tue, Feb 10, 2009	20.47	21.13	20.25	21.00
1690	NYSE	NPO	Mon, Feb 9, 2009	20.42	21.00	20.38	20.59
1689	NYSE	NPO	Fri, Feb 6, 2009	19.86	20.68	19.86	20.49
1688	NYSE	NPO	Thu, Feb 5, 2009	19.36	20.18	19.15	19.86
1687	NYSE	NPO	Wed, Feb 4, 2009	18.66	19.49	18.66	19.43
1686	NYSE	NPO	Tue, Feb 3, 2009	18.33	18.76	18.24	18.64
1685	NYSE	NPO	Mon, Feb 2, 2009	18.01	18.53	17.94	18.25
1684	NYSE	NPO	Fri, Jan 30, 2009	18.46	18.95	18.14	18.30
1683	NYSE	NPO	Thu, Jan 29, 2009	19.15	19.44	18.35	18.56
1682	NYSE	NPO	Wed, Jan 28, 2009	19.42	20.05	19.26	19.61
1681	NYSE	NPO	Tue, Jan 27, 2009	19.03	19.57	18.88	19.23
1680	NYSE	NPO	Mon, Jan 26, 2009	19.22	20.09	18.84	19.03
1679	NYSE	NPO	Fri, Jan 23, 2009	18.49	19.71	18.43	19.26
1678	NYSE	NPO	Thu, Jan 22, 2009	18.98	19.43	18.33	18.87
1677	NYSE	NPO	Wed, Jan 21, 2009	18.69	19.34	18.45	19.30
1676	NYSE	NPO	Tue, Jan 20, 2009	19.50	19.58	18.54	18.57
1675	NYSE	NPO	Fri, Jan 16, 2009	19.48	19.97	18.96	19.80
1674	NYSE	NPO	Thu, Jan 15, 2009	19.38	19.76	18.52	19.35
1673	NYSE	NPO	Wed, Jan 14, 2009	19.82	20.01	18.89	19.34
1672	NYSE	NPO	Tue, Jan 13, 2009	20.32	20.71	19.75	20.13
1671	NYSE	NPO	Mon, Jan 12, 2009	21.00	21.00	20.00	20.35
1670	NYSE	NPO	Fri, Jan 9, 2009	21.95	22.19	20.72	20.97
1669	NYSE	NPO	Thu, Jan 8, 2009	21.94	22.13	21.42	22.12
1668	NYSE	NPO	Wed, Jan 7, 2009	22.53	22.96	21.68	21.88
1667	NYSE	NPO	Tue, Jan 6, 2009	22.29	23.22	22.29	22.80
1666	NYSE	NPO	Mon, Jan 5, 2009	22.05	23.07	21.61	22.17
1665	NYSE	NPO	Fri, Jan 2, 2009	21.57	22.41	21.30	21.90
1664	NYSE	NPO	Wed, Dec 31, 2008	20.11	21.94	20.09	21.54
1663	NYSE	NPO	Tue, Dec 30, 2008	18.90	20.04	18.78	20.03
1662	NYSE	NPO	Mon, Dec 29, 2008	19.36	19.36	18.45	18.66
1661	NYSE	NPO	Fri, Dec 26, 2008	18.67	19.41	18.56	19.36
1660	NYSE	NPO	Wed, Dec 24, 2008	18.96	18.96	18.37	18.56
1659	NYSE	NPO	Tue, Dec 23, 2008	19.25	19.61	18.65	18.85
1658	NYSE	NPO	Mon, Dec 22, 2008	19.71	19.71	18.46	18.46
1657	NYSE	NPO	Fri, Dec 19, 2008	20.66	20.66	19.07	19.57
1656	NYSE	NPO	Thu, Dec 18, 2008	21.05	21.40	19.93	20.34
1655	NYSE	NPO	Wed, Dec 17, 2008	20.38	21.33	20.24	20.98
1654	NYSE	NPO	Tue, Dec 16, 2008	20.00	20.74	19.39	20.66
1653	NYSE	NPO	Mon, Dec 15, 2008	20.00	20.82	19.29	19.62
1652	NYSE	NPO	Fri, Dec 12, 2008	18.77	20.16	18.59	19.96
1651	NYSE	NPO	Thu, Dec 11, 2008	19.13	19.93	18.91	19.12
1650	NYSE	NPO	Wed, Dec 10, 2008	17.97	19.50	17.82	19.41
1649	NYSE	NPO	Tue, Dec 9, 2008	18.64	19.05	17.59	17.81
1648	NYSE	NPO	Mon, Dec 8, 2008	19.13	19.55	18.61	18.78
1647	NYSE	NPO	Fri, Dec 5, 2008	16.69	18.65	16.29	18.63
1646	NYSE	NPO	Thu, Dec 4, 2008	17.54	17.75	16.54	17.03
1645	NYSE	NPO	Wed, Dec 3, 2008	16.96	18.46	16.75	17.89
1644	NYSE	NPO	Tue, Dec 2, 2008	16.31	17.66	16.16	17.48
1643	NYSE	NPO	Mon, Dec 1, 2008	18.19	18.19	16.10	16.16
1642	NYSE	NPO	Fri, Nov 28, 2008	18.22	18.78	17.96	18.67
1641	NYSE	NPO	Wed, Nov 26, 2008	17.00	18.40	16.94	18.38
1640	NYSE	NPO	Tue, Nov 25, 2008	16.38	17.46	16.01	17.40
1639	NYSE	NPO	Mon, Nov 24, 2008	15.77	16.79	15.65	16.24
1638	NYSE	NPO	Fri, Nov 21, 2008	15.34	15.75	14.40	15.66
1637	NYSE	NPO	Thu, Nov 20, 2008	16.05	16.37	14.98	15.10
1636	NYSE	NPO	Wed, Nov 19, 2008	17.53	17.86	16.23	16.42
1635	NYSE	NPO	Tue, Nov 18, 2008	17.58	17.76	16.98	17.46
1634	NYSE	NPO	Mon, Nov 17, 2008	17.44	18.09	17.09	17.50
1633	NYSE	NPO	Fri, Nov 14, 2008	17.96	18.63	17.53	17.56
1632	NYSE	NPO	Thu, Nov 13, 2008	18.77	18.92	17.05	18.25
1631	NYSE	NPO	Wed, Nov 12, 2008	20.25	20.25	18.70	18.73
1630	NYSE	NPO	Tue, Nov 11, 2008	21.22	21.37	20.37	20.56
1629	NYSE	NPO	Mon, Nov 10, 2008	21.41	21.89	21.05	21.32
1628	NYSE	NPO	Fri, Nov 7, 2008	21.13	21.52	20.38	20.96
1627	NYSE	NPO	Thu, Nov 6, 2008	21.53	21.82	21.06	21.26
1626	NYSE	NPO	Wed, Nov 5, 2008	21.30	22.22	20.88	21.43
1625	NYSE	NPO	Tue, Nov 4, 2008	23.00	23.00	19.21	21.48
1624	NYSE	NPO	Mon, Nov 3, 2008	22.19	23.15	21.69	22.60
1623	NYSE	NPO	Fri, Oct 31, 2008	21.65	22.38	20.98	22.21
1622	NYSE	NPO	Thu, Oct 30, 2008	24.17	24.49	20.72	21.79
1621	NYSE	NPO	Wed, Oct 29, 2008	25.50	26.24	24.78	24.78
1620	NYSE	NPO	Tue, Oct 28, 2008	24.90	26.08	23.74	26.02
1619	NYSE	NPO	Mon, Oct 27, 2008	25.02	26.19	24.36	24.42
1618	NYSE	NPO	Fri, Oct 24, 2008	23.95	26.12	23.19	25.31
1617	NYSE	NPO	Thu, Oct 23, 2008	26.15	26.47	24.18	25.41
1616	NYSE	NPO	Wed, Oct 22, 2008	25.52	26.16	24.92	25.98
1615	NYSE	NPO	Tue, Oct 21, 2008	27.29	27.47	25.98	26.04
1614	NYSE	NPO	Mon, Oct 20, 2008	26.79	27.64	26.58	27.63
1613	NYSE	NPO	Fri, Oct 17, 2008	25.73	27.82	25.22	26.52
1612	NYSE	NPO	Thu, Oct 16, 2008	27.14	27.60	25.50	26.53
1611	NYSE	NPO	Wed, Oct 15, 2008	28.71	28.71	26.92	26.92
1610	NYSE	NPO	Tue, Oct 14, 2008	30.47	30.59	28.11	29.18
1609	NYSE	NPO	Mon, Oct 13, 2008	30.00	30.39	28.76	30.14
1608	NYSE	NPO	Fri, Oct 10, 2008	27.43	30.97	26.34	29.30
1607	NYSE	NPO	Thu, Oct 9, 2008	31.14	31.69	28.68	28.70
1606	NYSE	NPO	Wed, Oct 8, 2008	31.62	33.10	30.52	30.76
1605	NYSE	NPO	Tue, Oct 7, 2008	34.69	34.80	32.05	32.41
1604	NYSE	NPO	Mon, Oct 6, 2008	32.51	34.44	31.58	34.14
1603	NYSE	NPO	Fri, Oct 3, 2008	34.73	35.81	33.33	33.33
1602	NYSE	NPO	Thu, Oct 2, 2008	35.70	35.70	33.53	34.32
1601	NYSE	NPO	Wed, Oct 1, 2008	37.12	37.25	35.65	36.10
1600	NYSE	NPO	Tue, Sep 30, 2008	35.87	37.17	35.18	37.16
1599	NYSE	NPO	Mon, Sep 29, 2008	37.16	37.16	34.77	35.54
1598	NYSE	NPO	Fri, Sep 26, 2008	37.75	38.00	36.50	37.69
1597	NYSE	NPO	Thu, Sep 25, 2008	38.15	38.80	38.01	38.37
1596	NYSE	NPO	Wed, Sep 24, 2008	38.08	38.73	37.86	38.07
1595	NYSE	NPO	Tue, Sep 23, 2008	38.40	39.09	37.79	38.18
1594	NYSE	NPO	Mon, Sep 22, 2008	38.58	38.91	37.91	38.04
1593	NYSE	NPO	Fri, Sep 19, 2008	35.89	39.57	35.89	38.97
1592	NYSE	NPO	Thu, Sep 18, 2008	39.49	39.86	36.03	37.77
1591	NYSE	NPO	Wed, Sep 17, 2008	40.06	40.41	38.30	38.80
1590	NYSE	NPO	Tue, Sep 16, 2008	39.60	40.70	39.07	40.70
1589	NYSE	NPO	Mon, Sep 15, 2008	41.89	42.00	40.00	40.02
1588	NYSE	NPO	Fri, Sep 12, 2008	42.89	43.25	42.41	42.77
1587	NYSE	NPO	Thu, Sep 11, 2008	42.15	42.45	40.81	42.45
1586	NYSE	NPO	Wed, Sep 10, 2008	41.15	42.76	40.59	42.09
1585	NYSE	NPO	Tue, Sep 9, 2008	42.97	43.68	40.52	40.72
1584	NYSE	NPO	Mon, Sep 8, 2008	43.09	43.60	42.21	42.91
1583	NYSE	NPO	Fri, Sep 5, 2008	41.18	42.25	40.65	41.93
1582	NYSE	NPO	Thu, Sep 4, 2008	42.55	42.77	40.99	41.32
1581	NYSE	NPO	Wed, Sep 3, 2008	42.37	43.29	41.98	42.85
1580	NYSE	NPO	Tue, Sep 2, 2008	42.38	43.38	42.00	42.46
1579	NYSE	NPO	Fri, Aug 29, 2008	42.40	42.55	41.81	42.15
1578	NYSE	NPO	Thu, Aug 28, 2008	42.10	43.07	42.10	42.49
1577	NYSE	NPO	Wed, Aug 27, 2008	41.55	42.53	41.55	42.02
1576	NYSE	NPO	Tue, Aug 26, 2008	40.78	41.92	40.63	41.62
1575	NYSE	NPO	Mon, Aug 25, 2008	40.50	40.95	40.19	40.64
1574	NYSE	NPO	Fri, Aug 22, 2008	39.99	41.10	39.76	40.84
1573	NYSE	NPO	Thu, Aug 21, 2008	39.96	40.30	39.76	39.90
1572	NYSE	NPO	Wed, Aug 20, 2008	40.54	41.00	39.87	40.27
1571	NYSE	NPO	Tue, Aug 19, 2008	39.97	40.97	39.78	40.62
1570	NYSE	NPO	Mon, Aug 18, 2008	40.30	40.30	39.73	39.98
1569	NYSE	NPO	Fri, Aug 15, 2008	40.58	40.82	39.35	40.13
1568	NYSE	NPO	Thu, Aug 14, 2008	39.89	40.64	39.72	40.34
1567	NYSE	NPO	Wed, Aug 13, 2008	39.51	40.11	39.04	39.93
1566	NYSE	NPO	Tue, Aug 12, 2008	39.93	40.03	39.16	39.54
1565	NYSE	NPO	Mon, Aug 11, 2008	39.49	39.98	39.40	39.98
1564	NYSE	NPO	Fri, Aug 8, 2008	39.17	39.70	38.92	39.34
1563	NYSE	NPO	Thu, Aug 7, 2008	38.75	39.52	38.74	39.02
1562	NYSE	NPO	Wed, Aug 6, 2008	37.46	39.59	37.02	39.01
1561	NYSE	NPO	Tue, Aug 5, 2008	37.00	38.23	35.54	37.34
1560	NYSE	NPO	Mon, Aug 4, 2008	35.93	36.02	35.07	35.29
1559	NYSE	NPO	Fri, Aug 1, 2008	36.16	36.23	35.53	35.93
1558	NYSE	NPO	Thu, Jul 31, 2008	36.18	36.61	35.82	36.01
1557	NYSE	NPO	Wed, Jul 30, 2008	36.43	36.54	35.93	36.50
1556	NYSE	NPO	Tue, Jul 29, 2008	35.72	36.22	35.72	36.10
1555	NYSE	NPO	Mon, Jul 28, 2008	35.85	36.00	35.26	35.65
1554	NYSE	NPO	Fri, Jul 25, 2008	35.45	36.20	35.45	36.04
1553	NYSE	NPO	Thu, Jul 24, 2008	36.36	36.36	35.36	35.56
1552	NYSE	NPO	Wed, Jul 23, 2008	36.26	36.41	35.76	36.16
1551	NYSE	NPO	Tue, Jul 22, 2008	35.21	36.24	35.12	36.24
1550	NYSE	NPO	Mon, Jul 21, 2008	35.66	35.99	35.21	35.66
1549	NYSE	NPO	Fri, Jul 18, 2008	36.05	36.09	35.12	35.44
1548	NYSE	NPO	Thu, Jul 17, 2008	35.67	36.04	35.29	36.01
1547	NYSE	NPO	Wed, Jul 16, 2008	35.15	35.72	34.49	35.67
1546	NYSE	NPO	Tue, Jul 15, 2008	34.70	35.33	33.56	34.92
1545	NYSE	NPO	Mon, Jul 14, 2008	35.84	35.86	34.81	35.08
1544	NYSE	NPO	Fri, Jul 11, 2008	34.84	36.00	34.76	35.88
1543	NYSE	NPO	Thu, Jul 10, 2008	35.87	35.95	34.56	35.00
1542	NYSE	NPO	Wed, Jul 9, 2008	35.74	35.85	34.76	35.61
1541	NYSE	NPO	Tue, Jul 8, 2008	35.24	36.02	34.80	35.80
1540	NYSE	NPO	Mon, Jul 7, 2008	35.42	35.77	34.81	35.21
1539	NYSE	NPO	Thu, Jul 3, 2008	35.43	35.80	34.73	35.13
1538	NYSE	NPO	Wed, Jul 2, 2008	35.96	36.33	34.94	35.22
1537	NYSE	NPO	Tue, Jul 1, 2008	36.89	37.01	35.46	36.05
1536	NYSE	NPO	Mon, Jun 30, 2008	37.78	38.37	37.27	37.34
1535	NYSE	NPO	Fri, Jun 27, 2008	38.00	38.49	36.97	37.84
1534	NYSE	NPO	Thu, Jun 26, 2008	38.73	38.79	37.50	37.97
1533	NYSE	NPO	Wed, Jun 25, 2008	38.48	39.26	38.20	38.96
1532	NYSE	NPO	Tue, Jun 24, 2008	38.53	39.17	38.12	38.46
1531	NYSE	NPO	Mon, Jun 23, 2008	40.76	40.76	39.07	39.20
1530	NYSE	NPO	Fri, Jun 20, 2008	40.35	40.48	39.90	40.33
1529	NYSE	NPO	Thu, Jun 19, 2008	39.91	40.50	39.81	40.29
1528	NYSE	NPO	Wed, Jun 18, 2008	40.00	40.10	39.75	39.95
1527	NYSE	NPO	Tue, Jun 17, 2008	39.76	40.30	39.16	40.05
1526	NYSE	NPO	Mon, Jun 16, 2008	38.95	39.97	38.49	39.85
1525	NYSE	NPO	Fri, Jun 13, 2008	38.28	39.16	38.28	39.08
1524	NYSE	NPO	Thu, Jun 12, 2008	38.25	39.25	37.85	38.01
1523	NYSE	NPO	Wed, Jun 11, 2008	39.71	39.71	38.01	38.28
1522	NYSE	NPO	Tue, Jun 10, 2008	39.15	39.26	38.39	39.04
1521	NYSE	NPO	Mon, Jun 9, 2008	39.51	40.14	39.25	39.78
1520	NYSE	NPO	Fri, Jun 6, 2008	39.85	40.15	39.30	39.52
1519	NYSE	NPO	Thu, Jun 5, 2008	39.68	40.24	39.61	40.22
1518	NYSE	NPO	Wed, Jun 4, 2008	39.35	40.25	39.34	39.80
1517	NYSE	NPO	Tue, Jun 3, 2008	39.91	40.50	39.75	40.20
1516	NYSE	NPO	Mon, Jun 2, 2008	40.11	40.81	39.81	40.12
1515	NYSE	NPO	Fri, May 30, 2008	39.70	40.12	39.54	40.10
1514	NYSE	NPO	Thu, May 29, 2008	40.00	40.15	39.42	39.51
1513	NYSE	NPO	Wed, May 28, 2008	40.03	40.32	39.85	40.08
1512	NYSE	NPO	Tue, May 27, 2008	39.04	40.09	38.90	39.95
1511	NYSE	NPO	Fri, May 23, 2008	39.56	39.63	38.30	38.79
1510	NYSE	NPO	Thu, May 22, 2008	39.20	40.17	39.20	39.64
1509	NYSE	NPO	Wed, May 21, 2008	40.10	40.25	38.75	39.21
1508	NYSE	NPO	Tue, May 20, 2008	39.28	40.37	39.15	40.03
1507	NYSE	NPO	Mon, May 19, 2008	38.63	39.60	37.88	39.15
1506	NYSE	NPO	Fri, May 16, 2008	38.23	38.59	37.46	38.57
1505	NYSE	NPO	Thu, May 15, 2008	37.60	38.19	37.52	38.12
1504	NYSE	NPO	Wed, May 14, 2008	38.63	38.77	37.73	37.75
1503	NYSE	NPO	Tue, May 13, 2008	37.80	38.68	37.80	38.50
1502	NYSE	NPO	Mon, May 12, 2008	36.88	37.95	36.73	37.80
1501	NYSE	NPO	Fri, May 9, 2008	36.25	36.82	35.68	36.75
1500	NYSE	NPO	Thu, May 8, 2008	37.00	37.01	36.00	36.62
1499	NYSE	NPO	Wed, May 7, 2008	37.24	38.00	36.61	36.73
1498	NYSE	NPO	Tue, May 6, 2008	37.11	37.88	35.76	37.33
1497	NYSE	NPO	Mon, May 5, 2008	37.68	38.05	36.89	37.26
1496	NYSE	NPO	Fri, May 2, 2008	38.42	38.55	37.56	37.88
1495	NYSE	NPO	Thu, May 1, 2008	36.80	40.20	36.65	38.32
1494	NYSE	NPO	Wed, Apr 30, 2008	36.44	36.94	36.15	36.30
1493	NYSE	NPO	Tue, Apr 29, 2008	36.80	36.99	35.93	36.44
1492	NYSE	NPO	Mon, Apr 28, 2008	36.81	37.09	36.50	36.88
1491	NYSE	NPO	Fri, Apr 25, 2008	36.69	37.09	36.36	36.81
1490	NYSE	NPO	Thu, Apr 24, 2008	35.59	36.65	35.05	36.28
1489	NYSE	NPO	Wed, Apr 23, 2008	36.56	36.56	34.80	35.63
1488	NYSE	NPO	Tue, Apr 22, 2008	36.75	36.75	35.68	36.42
1487	NYSE	NPO	Mon, Apr 21, 2008	36.70	37.68	36.70	37.11
1486	NYSE	NPO	Fri, Apr 18, 2008	36.20	37.13	36.06	36.94
1485	NYSE	NPO	Thu, Apr 17, 2008	35.65	35.79	35.00	35.63
1484	NYSE	NPO	Wed, Apr 16, 2008	35.40	36.15	35.08	35.75
1483	NYSE	NPO	Tue, Apr 15, 2008	34.70	35.16	34.56	35.16
1482	NYSE	NPO	Mon, Apr 14, 2008	34.36	35.12	34.03	34.52
1481	NYSE	NPO	Fri, Apr 11, 2008	34.98	35.17	33.93	34.18
1480	NYSE	NPO	Thu, Apr 10, 2008	34.48	35.59	34.43	35.33
1479	NYSE	NPO	Wed, Apr 9, 2008	35.57	35.74	34.33	34.43
1478	NYSE	NPO	Tue, Apr 8, 2008	35.03	35.54	34.80	35.49
1477	NYSE	NPO	Mon, Apr 7, 2008	34.59	35.77	34.29	35.34
1476	NYSE	NPO	Fri, Apr 4, 2008	34.23	34.90	33.56	34.28
1475	NYSE	NPO	Thu, Apr 3, 2008	34.00	34.48	33.70	34.23
1474	NYSE	NPO	Wed, Apr 2, 2008	32.99	34.59	32.99	34.14
1473	NYSE	NPO	Tue, Apr 1, 2008	31.21	32.80	31.21	32.70
1472	NYSE	NPO	Mon, Mar 31, 2008	30.91	31.54	29.82	31.19
1471	NYSE	NPO	Fri, Mar 28, 2008	31.80	32.05	31.15	31.25
1470	NYSE	NPO	Thu, Mar 27, 2008	32.20	33.46	31.50	31.88
1469	NYSE	NPO	Wed, Mar 26, 2008	32.07	32.24	31.30	32.02
1468	NYSE	NPO	Tue, Mar 25, 2008	31.39	32.41	31.33	32.16
1467	NYSE	NPO	Mon, Mar 24, 2008	30.51	32.07	30.51	31.44
1466	NYSE	NPO	Thu, Mar 20, 2008	29.76	30.70	29.42	30.31
1465	NYSE	NPO	Wed, Mar 19, 2008	31.95	32.56	30.00	30.00
1464	NYSE	NPO	Tue, Mar 18, 2008	31.50	31.65	30.00	31.62
1463	NYSE	NPO	Mon, Mar 17, 2008	31.09	31.84	30.48	30.87
1462	NYSE	NPO	Fri, Mar 14, 2008	32.68	32.78	31.20	31.70
1461	NYSE	NPO	Thu, Mar 13, 2008	31.17	32.95	31.00	32.46
1460	NYSE	NPO	Wed, Mar 12, 2008	31.96	32.18	31.39	31.42
1459	NYSE	NPO	Tue, Mar 11, 2008	31.32	31.80	30.80	31.76
1458	NYSE	NPO	Mon, Mar 10, 2008	31.15	31.50	30.56	30.56
1457	NYSE	NPO	Fri, Mar 7, 2008	30.81	31.36	30.67	31.02
1456	NYSE	NPO	Thu, Mar 6, 2008	31.02	31.16	30.66	31.05
1455	NYSE	NPO	Wed, Mar 5, 2008	30.67	31.62	30.57	31.14
1454	NYSE	NPO	Tue, Mar 4, 2008	30.23	30.80	29.80	30.33
1453	NYSE	NPO	Mon, Mar 3, 2008	29.61	30.18	29.38	30.13
1452	NYSE	NPO	Fri, Feb 29, 2008	30.08	30.09	29.24	29.53
1451	NYSE	NPO	Thu, Feb 28, 2008	30.05	30.55	29.94	30.21
1450	NYSE	NPO	Wed, Feb 27, 2008	29.82	30.78	29.61	30.23
1449	NYSE	NPO	Tue, Feb 26, 2008	29.86	30.16	29.21	30.01
1448	NYSE	NPO	Mon, Feb 25, 2008	29.91	30.22	29.34	30.06
1447	NYSE	NPO	Fri, Feb 22, 2008	30.43	30.65	29.22	29.90
1446	NYSE	NPO	Thu, Feb 21, 2008	31.06	31.98	30.33	30.44
1445	NYSE	NPO	Wed, Feb 20, 2008	29.40	31.00	29.11	30.83
1444	NYSE	NPO	Tue, Feb 19, 2008	29.44	29.78	29.11	29.53
1443	NYSE	NPO	Fri, Feb 15, 2008	29.34	30.00	29.11	29.11
1442	NYSE	NPO	Thu, Feb 14, 2008	31.85	31.90	28.94	29.50
1441	NYSE	NPO	Wed, Feb 13, 2008	31.15	32.67	31.15	32.10
1440	NYSE	NPO	Tue, Feb 12, 2008	31.20	31.81	30.69	31.03
1439	NYSE	NPO	Mon, Feb 11, 2008	31.00	31.18	30.13	31.08
1438	NYSE	NPO	Fri, Feb 8, 2008	31.38	32.14	30.73	31.00
1437	NYSE	NPO	Thu, Feb 7, 2008	30.97	31.42	30.51	31.42
1436	NYSE	NPO	Wed, Feb 6, 2008	30.71	31.64	30.34	31.05
1435	NYSE	NPO	Tue, Feb 5, 2008	30.75	31.35	30.60	30.70
1434	NYSE	NPO	Mon, Feb 4, 2008	31.41	32.10	31.04	31.26
1433	NYSE	NPO	Fri, Feb 1, 2008	29.49	31.71	29.49	31.61
1432	NYSE	NPO	Thu, Jan 31, 2008	27.27	30.24	27.18	29.87
1431	NYSE	NPO	Wed, Jan 30, 2008	27.39	28.91	27.27	27.67
1430	NYSE	NPO	Tue, Jan 29, 2008	27.79	27.79	27.07	27.58
1429	NYSE	NPO	Mon, Jan 28, 2008	26.79	27.79	26.50	27.68
1428	NYSE	NPO	Fri, Jan 25, 2008	27.36	27.55	26.65	26.90
1427	NYSE	NPO	Thu, Jan 24, 2008	26.77	27.24	26.38	26.93
1426	NYSE	NPO	Wed, Jan 23, 2008	24.97	27.13	24.86	27.07
1425	NYSE	NPO	Tue, Jan 22, 2008	24.40	26.00	24.40	25.62
1424	NYSE	NPO	Fri, Jan 18, 2008	26.51	26.51	25.00	25.34
1423	NYSE	NPO	Thu, Jan 17, 2008	27.41	27.76	26.04	26.38
1422	NYSE	NPO	Wed, Jan 16, 2008	26.74	28.00	26.73	27.37
1421	NYSE	NPO	Tue, Jan 15, 2008	26.35	26.91	26.27	26.76
1420	NYSE	NPO	Mon, Jan 14, 2008	26.00	27.14	25.96	26.76
1419	NYSE	NPO	Fri, Jan 11, 2008	26.25	26.43	25.44	25.69
1418	NYSE	NPO	Thu, Jan 10, 2008	26.00	27.00	25.85	26.59
1417	NYSE	NPO	Wed, Jan 9, 2008	26.56	26.93	25.72	26.36
1416	NYSE	NPO	Tue, Jan 8, 2008	27.91	27.98	26.64	26.70
1415	NYSE	NPO	Mon, Jan 7, 2008	28.73	28.87	27.59	27.83
1414	NYSE	NPO	Fri, Jan 4, 2008	29.80	29.80	28.23	28.64
1413	NYSE	NPO	Thu, Jan 3, 2008	30.55	30.69	30.02	30.03
1412	NYSE	NPO	Wed, Jan 2, 2008	30.51	31.04	30.26	30.58
1411	NYSE	NPO	Mon, Dec 31, 2007	30.37	30.82	30.29	30.65
1410	NYSE	NPO	Fri, Dec 28, 2007	30.82	30.95	30.42	30.52
1409	NYSE	NPO	Thu, Dec 27, 2007	31.41	31.53	30.36	30.38
1408	NYSE	NPO	Wed, Dec 26, 2007	31.44	32.07	30.96	31.57
1407	NYSE	NPO	Mon, Dec 24, 2007	31.41	32.11	31.27	31.84
1406	NYSE	NPO	Fri, Dec 21, 2007	30.94	32.02	30.78	31.29
1405	NYSE	NPO	Thu, Dec 20, 2007	30.20	30.64	30.09	30.38
1404	NYSE	NPO	Wed, Dec 19, 2007	30.27	30.27	29.82	29.94
1403	NYSE	NPO	Tue, Dec 18, 2007	29.93	30.38	29.83	30.38
1402	NYSE	NPO	Mon, Dec 17, 2007	30.31	30.61	29.65	29.65
1401	NYSE	NPO	Fri, Dec 14, 2007	30.16	30.91	30.08	30.61
1400	NYSE	NPO	Thu, Dec 13, 2007	30.21	30.64	30.07	30.43
1399	NYSE	NPO	Wed, Dec 12, 2007	31.69	32.11	30.18	30.61
1398	NYSE	NPO	Tue, Dec 11, 2007	31.52	31.92	30.70	30.89
1397	NYSE	NPO	Mon, Dec 10, 2007	31.20	31.77	31.05	31.37
1396	NYSE	NPO	Fri, Dec 7, 2007	31.18	31.34	30.96	31.19
1395	NYSE	NPO	Thu, Dec 6, 2007	30.48	31.40	30.48	31.03
1394	NYSE	NPO	Wed, Dec 5, 2007	30.97	31.41	30.41	30.60
1393	NYSE	NPO	Tue, Dec 4, 2007	30.49	30.51	30.00	30.35
1392	NYSE	NPO	Mon, Dec 3, 2007	30.33	31.01	30.33	30.51
1391	NYSE	NPO	Fri, Nov 30, 2007	31.00	31.53	30.34	30.60
1390	NYSE	NPO	Thu, Nov 29, 2007	31.25	31.70	30.52	30.57
1389	NYSE	NPO	Wed, Nov 28, 2007	30.99	31.51	30.99	31.38
1388	NYSE	NPO	Tue, Nov 27, 2007	31.28	31.48	30.79	30.99
1387	NYSE	NPO	Mon, Nov 26, 2007	32.50	32.50	31.10	31.25
1386	NYSE	NPO	Fri, Nov 23, 2007	31.76	32.66	31.46	32.44
1385	NYSE	NPO	Wed, Nov 21, 2007	31.46	31.94	31.45	31.58
1384	NYSE	NPO	Tue, Nov 20, 2007	31.46	32.50	31.31	31.74
1383	NYSE	NPO	Mon, Nov 19, 2007	32.25	32.37	31.35	31.64
1382	NYSE	NPO	Fri, Nov 16, 2007	33.11	33.22	32.06	32.63
1381	NYSE	NPO	Thu, Nov 15, 2007	32.77	33.86	32.75	33.11
1380	NYSE	NPO	Wed, Nov 14, 2007	33.39	33.50	32.81	33.00
1379	NYSE	NPO	Tue, Nov 13, 2007	33.75	34.03	32.94	33.09
1378	NYSE	NPO	Mon, Nov 12, 2007	33.65	34.55	33.30	33.40
1377	NYSE	NPO	Fri, Nov 9, 2007	33.95	34.24	33.38	33.75
1376	NYSE	NPO	Thu, Nov 8, 2007	33.75	34.50	33.29	34.31
1375	NYSE	NPO	Wed, Nov 7, 2007	33.90	34.28	33.05	33.42
1374	NYSE	NPO	Tue, Nov 6, 2007	34.46	34.87	34.10	34.55
1373	NYSE	NPO	Mon, Nov 5, 2007	34.92	34.92	33.61	34.36
1372	NYSE	NPO	Fri, Nov 2, 2007	35.55	35.93	34.00	35.00
1371	NYSE	NPO	Thu, Nov 1, 2007	39.20	39.29	35.22	35.26
1370	NYSE	NPO	Wed, Oct 31, 2007	40.94	41.25	39.59	41.01
1369	NYSE	NPO	Tue, Oct 30, 2007	40.93	41.26	39.97	40.48
1368	NYSE	NPO	Mon, Oct 29, 2007	40.43	41.69	40.10	41.04
1367	NYSE	NPO	Fri, Oct 26, 2007	40.20	40.57	39.88	40.30
1366	NYSE	NPO	Thu, Oct 25, 2007	40.73	40.95	39.20	39.57
1365	NYSE	NPO	Wed, Oct 24, 2007	40.08	40.90	39.25	40.65
1364	NYSE	NPO	Tue, Oct 23, 2007	41.15	41.30	39.77	40.22
1363	NYSE	NPO	Mon, Oct 22, 2007	39.85	40.81	39.34	40.51
1362	NYSE	NPO	Fri, Oct 19, 2007	42.35	42.35	40.20	40.20
1361	NYSE	NPO	Thu, Oct 18, 2007	42.52	43.10	42.18	42.42
1360	NYSE	NPO	Wed, Oct 17, 2007	42.44	43.32	42.19	42.72
1359	NYSE	NPO	Tue, Oct 16, 2007	41.97	43.02	41.79	41.92
1358	NYSE	NPO	Mon, Oct 15, 2007	42.09	42.34	41.45	41.97
1357	NYSE	NPO	Fri, Oct 12, 2007	41.09	42.47	41.09	42.05
1356	NYSE	NPO	Thu, Oct 11, 2007	41.98	42.61	41.07	41.11
1355	NYSE	NPO	Wed, Oct 10, 2007	41.80	42.19	41.13	41.85
1354	NYSE	NPO	Tue, Oct 9, 2007	40.94	42.08	40.58	41.80
1353	NYSE	NPO	Mon, Oct 8, 2007	41.53	41.75	40.70	40.91
1352	NYSE	NPO	Fri, Oct 5, 2007	41.12	41.87	40.21	41.36
1351	NYSE	NPO	Thu, Oct 4, 2007	39.52	40.79	39.30	40.58
1350	NYSE	NPO	Wed, Oct 3, 2007	39.07	39.59	37.81	39.16
1349	NYSE	NPO	Tue, Oct 2, 2007	40.78	40.98	38.69	39.22
1348	NYSE	NPO	Mon, Oct 1, 2007	40.52	42.03	40.13	40.89
1347	NYSE	NPO	Fri, Sep 28, 2007	41.99	42.38	40.40	40.60
1346	NYSE	NPO	Thu, Sep 27, 2007	42.08	42.22	41.77	41.91
1345	NYSE	NPO	Wed, Sep 26, 2007	42.00	42.27	41.79	41.98
1344	NYSE	NPO	Tue, Sep 25, 2007	41.40	42.06	41.00	41.90
1343	NYSE	NPO	Mon, Sep 24, 2007	42.08	42.45	41.62	41.82
1342	NYSE	NPO	Fri, Sep 21, 2007	42.50	42.64	41.75	42.00
1341	NYSE	NPO	Thu, Sep 20, 2007	42.45	42.60	41.58	42.10
1340	NYSE	NPO	Wed, Sep 19, 2007	42.50	44.01	42.18	42.45
1339	NYSE	NPO	Tue, Sep 18, 2007	40.94	42.10	40.40	41.99
1338	NYSE	NPO	Mon, Sep 17, 2007	41.53	41.72	40.26	40.80
1337	NYSE	NPO	Fri, Sep 14, 2007	41.10	42.00	40.60	41.57
1336	NYSE	NPO	Thu, Sep 13, 2007	41.23	42.15	40.48	41.67
1335	NYSE	NPO	Wed, Sep 12, 2007	41.50	42.72	40.97	41.19
1334	NYSE	NPO	Tue, Sep 11, 2007	39.38	41.84	39.38	41.74
1333	NYSE	NPO	Mon, Sep 10, 2007	40.20	40.39	38.76	39.15
1332	NYSE	NPO	Fri, Sep 7, 2007	41.40	41.59	39.69	39.91
1331	NYSE	NPO	Thu, Sep 6, 2007	41.95	42.04	41.26	42.00
1330	NYSE	NPO	Wed, Sep 5, 2007	41.55	42.27	41.31	41.69
1329	NYSE	NPO	Tue, Sep 4, 2007	41.50	42.27	40.89	41.92
1328	NYSE	NPO	Fri, Aug 31, 2007	41.75	42.33	41.45	41.79
1327	NYSE	NPO	Thu, Aug 30, 2007	41.25	42.18	41.01	41.59
1326	NYSE	NPO	Wed, Aug 29, 2007	40.56	42.00	40.34	41.82
1325	NYSE	NPO	Tue, Aug 28, 2007	41.54	41.66	40.49	40.49
1324	NYSE	NPO	Mon, Aug 27, 2007	41.96	42.88	41.60	41.76
1323	NYSE	NPO	Fri, Aug 24, 2007	41.42	42.15	41.40	41.96
1322	NYSE	NPO	Thu, Aug 23, 2007	41.74	42.00	40.80	41.47
1321	NYSE	NPO	Wed, Aug 22, 2007	42.07	42.23	41.50	41.64
1320	NYSE	NPO	Tue, Aug 21, 2007	41.51	42.48	41.51	41.83
1319	NYSE	NPO	Mon, Aug 20, 2007	41.58	43.02	40.84	42.21
1318	NYSE	NPO	Fri, Aug 17, 2007	42.00	42.80	39.26	41.57
1317	NYSE	NPO	Thu, Aug 16, 2007	40.17	40.50	38.00	40.08
1316	NYSE	NPO	Wed, Aug 15, 2007	40.85	42.30	40.19	40.30
1315	NYSE	NPO	Tue, Aug 14, 2007	40.64	41.91	39.97	41.02
1314	NYSE	NPO	Mon, Aug 13, 2007	41.00	43.47	40.33	40.70
1313	NYSE	NPO	Fri, Aug 10, 2007	34.80	40.89	33.25	40.45
1312	NYSE	NPO	Thu, Aug 9, 2007	34.02	35.88	31.01	34.98
1311	NYSE	NPO	Wed, Aug 8, 2007	38.14	38.30	32.96	34.88
1310	NYSE	NPO	Tue, Aug 7, 2007	40.42	40.60	37.86	38.14
1309	NYSE	NPO	Mon, Aug 6, 2007	40.84	41.11	39.91	40.42
1308	NYSE	NPO	Fri, Aug 3, 2007	42.50	44.87	40.01	40.29
1307	NYSE	NPO	Thu, Aug 2, 2007	40.00	41.11	40.00	41.00
1306	NYSE	NPO	Wed, Aug 1, 2007	38.61	40.11	38.61	39.90
1305	NYSE	NPO	Tue, Jul 31, 2007	40.35	41.45	39.28	39.38
1304	NYSE	NPO	Mon, Jul 30, 2007	39.90	40.32	39.01	39.99
1303	NYSE	NPO	Fri, Jul 27, 2007	41.15	41.32	39.67	39.77
1302	NYSE	NPO	Thu, Jul 26, 2007	42.00	42.12	40.73	41.25
1301	NYSE	NPO	Wed, Jul 25, 2007	43.25	43.48	41.86	42.60
1300	NYSE	NPO	Tue, Jul 24, 2007	44.25	44.34	42.78	43.06
1299	NYSE	NPO	Mon, Jul 23, 2007	44.99	45.74	44.65	44.83
1298	NYSE	NPO	Fri, Jul 20, 2007	45.70	45.70	44.08	44.91
1297	NYSE	NPO	Thu, Jul 19, 2007	45.80	46.00	45.39	45.80
1296	NYSE	NPO	Wed, Jul 18, 2007	45.50	45.80	45.18	45.59
1295	NYSE	NPO	Tue, Jul 17, 2007	45.29	46.46	45.24	45.71
1294	NYSE	NPO	Mon, Jul 16, 2007	45.31	46.09	45.15	45.23
1293	NYSE	NPO	Fri, Jul 13, 2007	45.69	45.69	45.10	45.36
1292	NYSE	NPO	Thu, Jul 12, 2007	45.25	46.04	45.15	45.89
1291	NYSE	NPO	Wed, Jul 11, 2007	44.95	45.36	44.90	45.06
1290	NYSE	NPO	Tue, Jul 10, 2007	44.46	45.12	44.45	45.02
1289	NYSE	NPO	Mon, Jul 9, 2007	44.08	45.00	43.85	44.94
1288	NYSE	NPO	Fri, Jul 6, 2007	44.10	44.56	43.85	44.15
1287	NYSE	NPO	Thu, Jul 5, 2007	44.21	44.24	43.26	44.01
1286	NYSE	NPO	Tue, Jul 3, 2007	44.32	44.56	43.71	44.21
1285	NYSE	NPO	Mon, Jul 2, 2007	43.10	44.30	42.52	44.27
1284	NYSE	NPO	Fri, Jun 29, 2007	44.50	44.50	42.41	42.79
1283	NYSE	NPO	Thu, Jun 28, 2007	43.84	44.99	43.64	44.25
1282	NYSE	NPO	Wed, Jun 27, 2007	42.30	43.89	42.30	43.78
1281	NYSE	NPO	Tue, Jun 26, 2007	42.86	43.41	42.24	42.69
1280	NYSE	NPO	Mon, Jun 25, 2007	44.00	44.40	42.52	42.86
1279	NYSE	NPO	Fri, Jun 22, 2007	42.85	44.04	42.60	44.04
1278	NYSE	NPO	Thu, Jun 21, 2007	42.00	42.97	41.31	42.85
1277	NYSE	NPO	Wed, Jun 20, 2007	42.51	43.55	42.14	42.21
1276	NYSE	NPO	Tue, Jun 19, 2007	41.65	42.66	41.16	42.50
1275	NYSE	NPO	Mon, Jun 18, 2007	42.81	42.82	41.55	41.75
1274	NYSE	NPO	Fri, Jun 15, 2007	42.85	43.27	42.70	42.77
1273	NYSE	NPO	Thu, Jun 14, 2007	41.64	42.10	41.04	41.91
1272	NYSE	NPO	Wed, Jun 13, 2007	39.71	41.74	39.71	41.57
1271	NYSE	NPO	Tue, Jun 12, 2007	40.16	40.33	39.18	39.63
1270	NYSE	NPO	Mon, Jun 11, 2007	40.38	40.64	40.00	40.41
1269	NYSE	NPO	Fri, Jun 8, 2007	40.15	40.65	39.90	40.56
1268	NYSE	NPO	Thu, Jun 7, 2007	41.09	41.32	40.20	40.28
1267	NYSE	NPO	Wed, Jun 6, 2007	41.25	41.25	40.07	40.84
1266	NYSE	NPO	Tue, Jun 5, 2007	41.50	41.50	40.64	41.33
1265	NYSE	NPO	Mon, Jun 4, 2007	41.40	41.78	41.35	41.65
1264	NYSE	NPO	Fri, Jun 1, 2007	41.10	42.20	41.10	41.71
1263	NYSE	NPO	Thu, May 31, 2007	42.25	42.25	41.30	41.54
1262	NYSE	NPO	Wed, May 30, 2007	40.85	42.40	40.70	42.10
1261	NYSE	NPO	Tue, May 29, 2007	40.40	41.20	40.11	41.17
1260	NYSE	NPO	Fri, May 25, 2007	40.34	40.73	40.07	40.32
1259	NYSE	NPO	Thu, May 24, 2007	41.70	41.70	40.07	40.10
1258	NYSE	NPO	Wed, May 23, 2007	41.33	41.79	41.20	41.30
1257	NYSE	NPO	Tue, May 22, 2007	41.00	41.45	40.89	41.34
1256	NYSE	NPO	Mon, May 21, 2007	40.80	41.46	40.68	41.00
1255	NYSE	NPO	Fri, May 18, 2007	40.49	41.19	40.16	40.99
1254	NYSE	NPO	Thu, May 17, 2007	40.79	40.99	40.42	40.49
1253	NYSE	NPO	Wed, May 16, 2007	39.19	40.90	39.19	40.81
1252	NYSE	NPO	Tue, May 15, 2007	39.84	40.15	39.14	39.14
1251	NYSE	NPO	Mon, May 14, 2007	39.90	40.40	39.54	39.81
1250	NYSE	NPO	Fri, May 11, 2007	38.85	39.83	38.85	39.75
1249	NYSE	NPO	Thu, May 10, 2007	39.25	39.39	38.55	38.55
1248	NYSE	NPO	Wed, May 9, 2007	39.25	39.82	38.97	39.56
1247	NYSE	NPO	Tue, May 8, 2007	38.95	39.63	38.40	39.38
1246	NYSE	NPO	Mon, May 7, 2007	38.61	39.25	38.60	39.20
1245	NYSE	NPO	Fri, May 4, 2007	39.49	39.51	38.34	38.59
1244	NYSE	NPO	Thu, May 3, 2007	40.00	40.15	39.30	39.48
1243	NYSE	NPO	Wed, May 2, 2007	36.96	38.34	36.88	38.15
1242	NYSE	NPO	Tue, May 1, 2007	37.50	37.50	36.37	36.90
1241	NYSE	NPO	Mon, Apr 30, 2007	38.57	38.88	37.65	37.66
1240	NYSE	NPO	Fri, Apr 27, 2007	38.40	38.75	37.85	38.45
1239	NYSE	NPO	Thu, Apr 26, 2007	38.42	38.79	38.09	38.58
1238	NYSE	NPO	Wed, Apr 25, 2007	37.76	38.77	37.71	38.52
1237	NYSE	NPO	Tue, Apr 24, 2007	38.30	38.80	37.42	37.51
1236	NYSE	NPO	Mon, Apr 23, 2007	37.79	38.47	37.79	38.24
1235	NYSE	NPO	Fri, Apr 20, 2007	37.29	38.61	37.29	37.75
1234	NYSE	NPO	Thu, Apr 19, 2007	37.10	37.56	36.65	37.29
1233	NYSE	NPO	Wed, Apr 18, 2007	37.51	37.53	36.85	37.21
1232	NYSE	NPO	Tue, Apr 17, 2007	37.95	38.00	37.24	37.57
1231	NYSE	NPO	Mon, Apr 16, 2007	37.20	38.14	36.50	37.95
1230	NYSE	NPO	Fri, Apr 13, 2007	36.87	37.13	36.70	37.13
1229	NYSE	NPO	Thu, Apr 12, 2007	36.60	36.91	36.33	36.89
1228	NYSE	NPO	Wed, Apr 11, 2007	36.82	36.91	36.48	36.70
1227	NYSE	NPO	Tue, Apr 10, 2007	36.41	37.00	36.30	36.75
1226	NYSE	NPO	Mon, Apr 9, 2007	36.45	36.80	36.31	36.41
1225	NYSE	NPO	Thu, Apr 5, 2007	36.35	36.67	36.30	36.42
1224	NYSE	NPO	Wed, Apr 4, 2007	36.22	36.52	36.10	36.33
1223	NYSE	NPO	Tue, Apr 3, 2007	36.35	36.50	36.15	36.18
1222	NYSE	NPO	Mon, Apr 2, 2007	35.85	36.44	35.85	36.27
1221	NYSE	NPO	Fri, Mar 30, 2007	36.30	36.70	35.74	36.05
1220	NYSE	NPO	Thu, Mar 29, 2007	36.26	36.52	35.80	36.23
1219	NYSE	NPO	Wed, Mar 28, 2007	37.00	37.26	36.05	36.18
1218	NYSE	NPO	Tue, Mar 27, 2007	37.05	37.26	36.78	36.92
1217	NYSE	NPO	Mon, Mar 26, 2007	36.15	37.27	36.11	37.15
1216	NYSE	NPO	Fri, Mar 23, 2007	36.95	36.95	35.85	36.33
1215	NYSE	NPO	Thu, Mar 22, 2007	37.00	37.03	36.66	36.80
1214	NYSE	NPO	Wed, Mar 21, 2007	36.85	37.28	36.58	36.88
1213	NYSE	NPO	Tue, Mar 20, 2007	36.85	36.97	36.23	36.90
1212	NYSE	NPO	Mon, Mar 19, 2007	36.75	37.00	36.53	36.89
1211	NYSE	NPO	Fri, Mar 16, 2007	36.72	36.95	36.43	36.72
1210	NYSE	NPO	Thu, Mar 15, 2007	36.72	37.15	36.60	36.72
1209	NYSE	NPO	Wed, Mar 14, 2007	36.60	37.05	36.10	36.63
1208	NYSE	NPO	Tue, Mar 13, 2007	37.21	37.61	36.70	36.75
1207	NYSE	NPO	Mon, Mar 12, 2007	37.75	37.97	37.39	37.40
1206	NYSE	NPO	Fri, Mar 9, 2007	37.85	38.01	37.45	37.75
1205	NYSE	NPO	Thu, Mar 8, 2007	37.51	37.97	37.22	37.47
1204	NYSE	NPO	Wed, Mar 7, 2007	37.30	37.78	37.14	37.26
1203	NYSE	NPO	Tue, Mar 6, 2007	36.85	37.66	36.71	37.38
1202	NYSE	NPO	Mon, Mar 5, 2007	36.73	37.42	36.58	36.65
1201	NYSE	NPO	Fri, Mar 2, 2007	37.50	37.78	36.87	36.93
1200	NYSE	NPO	Thu, Mar 1, 2007	37.45	38.04	36.70	37.75
1199	NYSE	NPO	Wed, Feb 28, 2007	37.65	38.17	37.14	37.96
1198	NYSE	NPO	Tue, Feb 27, 2007	39.08	39.08	37.53	37.71
1197	NYSE	NPO	Mon, Feb 26, 2007	40.20	40.30	39.55	39.78
1196	NYSE	NPO	Fri, Feb 23, 2007	40.20	40.45	39.31	40.10
1195	NYSE	NPO	Thu, Feb 22, 2007	40.55	40.60	39.94	40.34
1194	NYSE	NPO	Wed, Feb 21, 2007	40.30	40.69	39.60	40.56
1193	NYSE	NPO	Tue, Feb 20, 2007	39.41	40.70	39.26	40.30
1192	NYSE	NPO	Fri, Feb 16, 2007	38.24	39.81	37.91	39.38
1191	NYSE	NPO	Thu, Feb 15, 2007	34.87	38.56	34.87	38.23
1190	NYSE	NPO	Wed, Feb 14, 2007	34.40	35.18	34.40	34.87
1189	NYSE	NPO	Tue, Feb 13, 2007	33.76	34.45	33.76	34.40
1188	NYSE	NPO	Mon, Feb 12, 2007	33.50	33.74	33.27	33.69
1187	NYSE	NPO	Fri, Feb 9, 2007	33.77	34.12	33.12	33.52
1186	NYSE	NPO	Thu, Feb 8, 2007	33.92	34.09	33.73	33.86
1185	NYSE	NPO	Wed, Feb 7, 2007	33.67	34.11	33.52	33.92
1184	NYSE	NPO	Tue, Feb 6, 2007	33.18	33.84	33.08	33.67
1183	NYSE	NPO	Mon, Feb 5, 2007	33.71	33.71	33.03	33.15
1182	NYSE	NPO	Fri, Feb 2, 2007	33.49	33.89	33.47	33.69
1181	NYSE	NPO	Thu, Feb 1, 2007	33.20	33.74	33.20	33.44
1180	NYSE	NPO	Wed, Jan 31, 2007	33.06	33.20	32.60	33.05
1179	NYSE	NPO	Tue, Jan 30, 2007	32.78	33.18	32.63	33.05
1178	NYSE	NPO	Mon, Jan 29, 2007	32.45	33.05	32.43	32.73
1177	NYSE	NPO	Fri, Jan 26, 2007	32.34	32.52	32.02	32.46
1176	NYSE	NPO	Thu, Jan 25, 2007	32.85	32.95	32.17	32.23
1175	NYSE	NPO	Wed, Jan 24, 2007	32.75	33.01	32.57	32.85
1174	NYSE	NPO	Tue, Jan 23, 2007	31.38	32.77	31.37	32.75
1173	NYSE	NPO	Mon, Jan 22, 2007	32.28	32.36	30.87	31.48
1172	NYSE	NPO	Fri, Jan 19, 2007	32.06	32.47	31.70	32.37
1171	NYSE	NPO	Thu, Jan 18, 2007	32.66	32.66	31.73	31.97
1170	NYSE	NPO	Wed, Jan 17, 2007	32.61	32.99	32.61	32.75
1169	NYSE	NPO	Tue, Jan 16, 2007	33.45	33.60	32.57	32.64
1168	NYSE	NPO	Fri, Jan 12, 2007	32.85	33.47	32.81	33.37
1167	NYSE	NPO	Thu, Jan 11, 2007	32.70	33.14	32.52	32.85
1166	NYSE	NPO	Wed, Jan 10, 2007	32.01	32.78	31.85	32.70
1165	NYSE	NPO	Tue, Jan 9, 2007	32.01	32.14	31.60	32.13
1164	NYSE	NPO	Mon, Jan 8, 2007	31.99	32.10	31.47	31.98
1163	NYSE	NPO	Fri, Jan 5, 2007	32.50	32.52	31.84	31.99
1162	NYSE	NPO	Thu, Jan 4, 2007	32.83	32.86	32.05	32.61
1161	NYSE	NPO	Wed, Jan 3, 2007	33.34	33.67	32.54	32.91
1160	NYSE	NPO	Fri, Dec 29, 2006	33.68	33.75	33.21	33.21
1159	NYSE	NPO	Thu, Dec 28, 2006	33.80	34.00	33.67	33.68
1158	NYSE	NPO	Wed, Dec 27, 2006	33.69	34.18	33.69	33.85
1157	NYSE	NPO	Tue, Dec 26, 2006	33.08	33.76	33.08	33.73
1156	NYSE	NPO	Fri, Dec 22, 2006	33.83	33.83	33.11	33.16
1155	NYSE	NPO	Thu, Dec 21, 2006	34.16	34.60	33.71	33.78
1154	NYSE	NPO	Wed, Dec 20, 2006	34.14	34.58	34.04	34.12
1153	NYSE	NPO	Tue, Dec 19, 2006	33.71	34.27	33.50	34.04
1152	NYSE	NPO	Mon, Dec 18, 2006	34.16	34.57	33.72	33.77
1151	NYSE	NPO	Fri, Dec 15, 2006	34.79	34.94	34.03	34.03
1150	NYSE	NPO	Thu, Dec 14, 2006	34.82	35.37	34.68	34.74
1149	NYSE	NPO	Wed, Dec 13, 2006	34.50	34.88	34.40	34.73
1148	NYSE	NPO	Tue, Dec 12, 2006	34.78	34.78	34.00	34.30
1147	NYSE	NPO	Mon, Dec 11, 2006	34.66	34.80	34.40	34.72
1146	NYSE	NPO	Fri, Dec 8, 2006	34.88	35.14	34.62	34.72
1145	NYSE	NPO	Thu, Dec 7, 2006	35.10	35.25	34.75	34.90
1144	NYSE	NPO	Wed, Dec 6, 2006	34.85	35.19	34.77	34.95
1143	NYSE	NPO	Tue, Dec 5, 2006	35.20	35.20	34.65	34.86
1142	NYSE	NPO	Mon, Dec 4, 2006	34.64	35.54	34.64	35.05
1141	NYSE	NPO	Fri, Dec 1, 2006	34.88	35.01	33.71	34.54
1140	NYSE	NPO	Thu, Nov 30, 2006	34.92	35.29	34.60	34.88
1139	NYSE	NPO	Wed, Nov 29, 2006	34.64	35.37	34.64	34.90
1138	NYSE	NPO	Tue, Nov 28, 2006	34.42	34.80	34.06	34.54
1137	NYSE	NPO	Mon, Nov 27, 2006	35.15	35.20	34.19	34.56
1136	NYSE	NPO	Fri, Nov 24, 2006	34.84	35.22	34.73	35.22
1135	NYSE	NPO	Wed, Nov 22, 2006	35.13	35.20	34.99	34.99
1134	NYSE	NPO	Tue, Nov 21, 2006	34.75	35.26	34.55	35.13
1133	NYSE	NPO	Mon, Nov 20, 2006	34.88	35.10	34.56	34.75
1132	NYSE	NPO	Fri, Nov 17, 2006	35.19	35.19	34.70	35.00
1131	NYSE	NPO	Thu, Nov 16, 2006	35.40	35.66	35.03	35.19
1130	NYSE	NPO	Wed, Nov 15, 2006	34.48	35.75	34.48	35.20
1129	NYSE	NPO	Tue, Nov 14, 2006	33.65	34.49	33.57	34.44
1128	NYSE	NPO	Mon, Nov 13, 2006	33.35	33.92	33.29	33.66
1127	NYSE	NPO	Fri, Nov 10, 2006	33.03	33.40	32.83	33.38
1126	NYSE	NPO	Thu, Nov 9, 2006	33.33	33.33	32.75	33.00
1125	NYSE	NPO	Wed, Nov 8, 2006	32.53	33.65	32.40	33.29
1124	NYSE	NPO	Tue, Nov 7, 2006	32.57	33.16	32.32	32.73
1123	NYSE	NPO	Mon, Nov 6, 2006	32.35	32.91	32.27	32.63
1122	NYSE	NPO	Fri, Nov 3, 2006	31.62	32.56	31.60	32.26
1121	NYSE	NPO	Thu, Nov 2, 2006	31.65	31.72	30.98	31.44
1120	NYSE	NPO	Wed, Nov 1, 2006	32.12	32.50	31.50	31.86
1119	NYSE	NPO	Tue, Oct 31, 2006	32.10	32.39	31.80	32.00
1118	NYSE	NPO	Mon, Oct 30, 2006	32.55	32.75	32.45	32.60
1117	NYSE	NPO	Fri, Oct 27, 2006	33.37	33.44	32.64	32.73
1116	NYSE	NPO	Thu, Oct 26, 2006	33.04	33.54	32.78	33.45
1115	NYSE	NPO	Wed, Oct 25, 2006	32.80	33.25	32.59	32.87
1114	NYSE	NPO	Tue, Oct 24, 2006	32.61	32.99	32.49	32.90
1113	NYSE	NPO	Mon, Oct 23, 2006	32.35	33.00	32.15	32.61
1112	NYSE	NPO	Fri, Oct 20, 2006	32.89	32.91	32.06	32.45
1111	NYSE	NPO	Thu, Oct 19, 2006	32.28	33.12	32.20	32.81
1110	NYSE	NPO	Wed, Oct 18, 2006	32.56	32.92	32.34	32.37
1109	NYSE	NPO	Tue, Oct 17, 2006	32.65	32.70	32.15	32.47
1108	NYSE	NPO	Mon, Oct 16, 2006	32.19	33.02	32.17	32.84
1107	NYSE	NPO	Fri, Oct 13, 2006	31.84	32.45	31.76	32.20
1106	NYSE	NPO	Thu, Oct 12, 2006	31.24	32.00	31.24	31.84
1105	NYSE	NPO	Wed, Oct 11, 2006	31.64	31.77	30.86	31.19
1104	NYSE	NPO	Tue, Oct 10, 2006	31.79	31.86	31.30	31.76
1103	NYSE	NPO	Mon, Oct 9, 2006	31.00	31.88	30.92	31.49
1102	NYSE	NPO	Fri, Oct 6, 2006	31.00	31.30	30.64	31.05
1101	NYSE	NPO	Thu, Oct 5, 2006	30.70	31.30	30.50	31.12
1100	NYSE	NPO	Wed, Oct 4, 2006	29.77	30.79	29.69	30.75
1099	NYSE	NPO	Tue, Oct 3, 2006	30.00	30.12	29.49	29.85
1098	NYSE	NPO	Mon, Oct 2, 2006	30.00	30.59	29.62	30.11
1097	NYSE	NPO	Fri, Sep 29, 2006	30.11	30.65	29.99	30.06
1096	NYSE	NPO	Thu, Sep 28, 2006	31.02	31.15	29.85	30.09
1095	NYSE	NPO	Wed, Sep 27, 2006	30.55	31.41	30.55	31.02
1094	NYSE	NPO	Tue, Sep 26, 2006	30.27	30.89	30.26	30.55
1093	NYSE	NPO	Mon, Sep 25, 2006	31.19	31.19	30.08	30.27
1092	NYSE	NPO	Fri, Sep 22, 2006	31.67	31.77	30.82	31.21
1091	NYSE	NPO	Thu, Sep 21, 2006	32.14	32.60	31.60	31.87
1090	NYSE	NPO	Wed, Sep 20, 2006	31.85	32.41	31.80	31.99
1089	NYSE	NPO	Tue, Sep 19, 2006	33.01	33.01	31.44	31.70
1088	NYSE	NPO	Mon, Sep 18, 2006	32.86	33.19	32.68	33.02
1087	NYSE	NPO	Fri, Sep 15, 2006	33.24	33.40	32.87	33.05
1086	NYSE	NPO	Thu, Sep 14, 2006	33.09	33.19	32.78	33.07
1085	NYSE	NPO	Wed, Sep 13, 2006	32.91	33.22	32.58	33.10
1084	NYSE	NPO	Tue, Sep 12, 2006	32.00	33.02	32.00	32.86
1083	NYSE	NPO	Mon, Sep 11, 2006	32.05	32.30	31.65	32.03
1082	NYSE	NPO	Fri, Sep 8, 2006	32.37	32.50	32.06	32.25
1081	NYSE	NPO	Thu, Sep 7, 2006	32.20	32.50	32.00	32.21
1080	NYSE	NPO	Wed, Sep 6, 2006	32.35	32.35	31.97	32.20
1079	NYSE	NPO	Tue, Sep 5, 2006	31.73	32.75	31.73	32.60
1078	NYSE	NPO	Fri, Sep 1, 2006	31.60	31.92	31.30	31.81
1077	NYSE	NPO	Thu, Aug 31, 2006	31.54	31.75	31.22	31.44
1076	NYSE	NPO	Wed, Aug 30, 2006	31.60	31.73	31.14	31.34
1075	NYSE	NPO	Tue, Aug 29, 2006	31.17	31.65	30.78	31.42
1074	NYSE	NPO	Mon, Aug 28, 2006	30.55	31.21	30.53	30.96
1073	NYSE	NPO	Fri, Aug 25, 2006	30.80	31.20	30.34	30.62
1072	NYSE	NPO	Thu, Aug 24, 2006	30.70	30.96	30.35	30.80
1071	NYSE	NPO	Wed, Aug 23, 2006	30.93	31.30	30.19	30.59
1070	NYSE	NPO	Tue, Aug 22, 2006	30.97	31.25	30.61	30.82
1069	NYSE	NPO	Mon, Aug 21, 2006	31.50	31.64	30.89	31.04
1068	NYSE	NPO	Fri, Aug 18, 2006	31.68	31.68	31.07	31.67
1067	NYSE	NPO	Thu, Aug 17, 2006	31.34	32.20	31.28	31.56
1066	NYSE	NPO	Wed, Aug 16, 2006	30.67	31.50	30.48	31.30
1065	NYSE	NPO	Tue, Aug 15, 2006	29.70	30.56	29.68	30.47
1064	NYSE	NPO	Mon, Aug 14, 2006	29.65	30.14	29.32	29.38
1063	NYSE	NPO	Fri, Aug 11, 2006	30.52	30.58	29.28	29.51
1062	NYSE	NPO	Thu, Aug 10, 2006	29.78	30.68	29.57	30.52
1061	NYSE	NPO	Wed, Aug 9, 2006	30.52	30.93	29.90	29.92
1060	NYSE	NPO	Tue, Aug 8, 2006	31.04	31.20	30.28	30.38
1059	NYSE	NPO	Mon, Aug 7, 2006	30.91	31.29	30.53	30.99
1058	NYSE	NPO	Fri, Aug 4, 2006	31.45	31.89	30.58	30.97
1057	NYSE	NPO	Thu, Aug 3, 2006	30.80	31.31	30.70	31.05
1056	NYSE	NPO	Wed, Aug 2, 2006	30.67	31.30	30.37	31.02
1055	NYSE	NPO	Tue, Aug 1, 2006	31.29	31.39	30.07	30.54
1054	NYSE	NPO	Mon, Jul 31, 2006	31.30	31.66	31.07	31.28
1053	NYSE	NPO	Fri, Jul 28, 2006	30.80	31.83	30.60	31.63
1052	NYSE	NPO	Thu, Jul 27, 2006	30.20	31.56	30.20	30.85
1051	NYSE	NPO	Wed, Jul 26, 2006	31.06	31.19	29.88	30.36
1050	NYSE	NPO	Tue, Jul 25, 2006	31.33	31.43	30.70	31.12
1049	NYSE	NPO	Mon, Jul 24, 2006	31.13	31.49	31.13	31.43
1048	NYSE	NPO	Fri, Jul 21, 2006	31.51	31.57	30.37	30.95
1047	NYSE	NPO	Thu, Jul 20, 2006	33.10	33.18	31.40	31.51
1046	NYSE	NPO	Wed, Jul 19, 2006	31.72	33.20	31.72	33.00
1045	NYSE	NPO	Tue, Jul 18, 2006	31.67	32.00	30.97	31.65
1044	NYSE	NPO	Mon, Jul 17, 2006	31.91	32.12	31.25	31.47
1043	NYSE	NPO	Fri, Jul 14, 2006	32.58	32.58	31.71	32.01
1042	NYSE	NPO	Thu, Jul 13, 2006	33.24	33.24	32.32	32.58
1041	NYSE	NPO	Wed, Jul 12, 2006	33.63	33.93	32.99	33.24
1040	NYSE	NPO	Tue, Jul 11, 2006	33.85	33.89	32.82	33.63
1039	NYSE	NPO	Mon, Jul 10, 2006	34.25	34.60	33.84	33.98
1038	NYSE	NPO	Fri, Jul 7, 2006	34.45	35.01	33.87	34.12
1037	NYSE	NPO	Thu, Jul 6, 2006	34.05	34.97	34.00	34.61
1036	NYSE	NPO	Wed, Jul 5, 2006	33.45	33.78	33.28	33.70
1035	NYSE	NPO	Mon, Jul 3, 2006	33.60	33.61	33.13	33.51
1034	NYSE	NPO	Fri, Jun 30, 2006	33.74	33.97	33.33	33.60
1033	NYSE	NPO	Thu, Jun 29, 2006	33.21	34.45	33.21	33.69
1032	NYSE	NPO	Wed, Jun 28, 2006	33.62	33.76	32.80	33.10
1031	NYSE	NPO	Tue, Jun 27, 2006	34.53	34.61	33.13	33.45
1030	NYSE	NPO	Mon, Jun 26, 2006	34.32	34.80	34.12	34.37
1029	NYSE	NPO	Fri, Jun 23, 2006	33.66	34.42	33.60	34.07
1028	NYSE	NPO	Thu, Jun 22, 2006	33.60	33.98	33.25	33.77
1027	NYSE	NPO	Wed, Jun 21, 2006	32.65	33.77	32.65	33.60
1026	NYSE	NPO	Tue, Jun 20, 2006	33.08	33.25	32.50	32.69
1025	NYSE	NPO	Mon, Jun 19, 2006	34.17	34.17	32.87	33.08
1024	NYSE	NPO	Fri, Jun 16, 2006	34.20	34.48	33.83	34.06
1023	NYSE	NPO	Thu, Jun 15, 2006	32.52	34.31	32.52	34.20
1022	NYSE	NPO	Wed, Jun 14, 2006	32.19	32.55	31.61	32.27
1021	NYSE	NPO	Tue, Jun 13, 2006	32.51	33.23	32.18	32.30
1020	NYSE	NPO	Mon, Jun 12, 2006	33.46	33.71	32.62	32.75
1019	NYSE	NPO	Fri, Jun 9, 2006	34.00	34.28	32.91	33.43
1018	NYSE	NPO	Thu, Jun 8, 2006	34.35	34.35	32.28	33.97
1017	NYSE	NPO	Wed, Jun 7, 2006	34.30	35.17	34.08	34.38
1016	NYSE	NPO	Tue, Jun 6, 2006	34.71	34.75	33.67	34.29
1015	NYSE	NPO	Mon, Jun 5, 2006	35.55	35.88	34.10	34.70
1014	NYSE	NPO	Fri, Jun 2, 2006	35.64	36.49	35.47	35.72
1013	NYSE	NPO	Thu, Jun 1, 2006	34.76	35.55	34.46	35.40
1012	NYSE	NPO	Wed, May 31, 2006	34.03	34.77	32.67	34.76
1011	NYSE	NPO	Tue, May 30, 2006	35.31	35.31	33.99	34.02
1010	NYSE	NPO	Fri, May 26, 2006	35.16	35.83	34.98	35.28
1009	NYSE	NPO	Thu, May 25, 2006	35.05	35.60	34.38	34.99
1008	NYSE	NPO	Wed, May 24, 2006	35.25	35.35	33.58	34.80
1007	NYSE	NPO	Tue, May 23, 2006	35.47	36.50	35.13	35.25
1006	NYSE	NPO	Mon, May 22, 2006	35.50	35.88	34.65	35.44
1005	NYSE	NPO	Fri, May 19, 2006	36.09	36.60	34.49	35.71
1004	NYSE	NPO	Thu, May 18, 2006	37.00	37.30	36.00	36.09
1003	NYSE	NPO	Wed, May 17, 2006	36.89	37.29	35.88	36.88
1002	NYSE	NPO	Tue, May 16, 2006	36.64	37.32	36.40	36.90
1001	NYSE	NPO	Mon, May 15, 2006	37.32	37.52	35.69	36.62
1000	NYSE	NPO	Fri, May 12, 2006	37.89	37.98	37.16	37.52
999	NYSE	NPO	Thu, May 11, 2006	39.00	39.21	37.84	37.89
998	NYSE	NPO	Wed, May 10, 2006	39.21	39.30	38.42	39.03
997	NYSE	NPO	Tue, May 9, 2006	38.87	39.42	38.54	39.19
996	NYSE	NPO	Mon, May 8, 2006	39.20	39.23	38.76	38.84
995	NYSE	NPO	Fri, May 5, 2006	39.64	39.74	39.00	39.24
994	NYSE	NPO	Thu, May 4, 2006	38.96	39.89	38.89	39.39
993	NYSE	NPO	Wed, May 3, 2006	38.05	40.08	37.80	38.84
992	NYSE	NPO	Tue, May 2, 2006	37.35	38.39	35.74	37.99
991	NYSE	NPO	Mon, May 1, 2006	36.95	37.93	36.88	37.45
990	NYSE	NPO	Fri, Apr 28, 2006	36.80	37.29	36.57	36.88
989	NYSE	NPO	Thu, Apr 27, 2006	37.35	38.00	36.52	36.87
988	NYSE	NPO	Wed, Apr 26, 2006	37.08	37.99	37.05	37.24
987	NYSE	NPO	Tue, Apr 25, 2006	36.49	37.42	36.24	37.09
986	NYSE	NPO	Mon, Apr 24, 2006	37.80	38.17	36.44	36.52
985	NYSE	NPO	Fri, Apr 21, 2006	38.50	38.50	37.36	37.77
984	NYSE	NPO	Thu, Apr 20, 2006	38.44	38.70	37.69	37.97
983	NYSE	NPO	Wed, Apr 19, 2006	38.05	38.88	38.04	38.44
982	NYSE	NPO	Tue, Apr 18, 2006	36.00	38.60	36.00	38.20
981	NYSE	NPO	Mon, Apr 17, 2006	35.81	36.84	35.63	35.83
980	NYSE	NPO	Thu, Apr 13, 2006	35.80	36.28	35.41	35.92
979	NYSE	NPO	Wed, Apr 12, 2006	34.69	35.99	34.69	35.80
978	NYSE	NPO	Tue, Apr 11, 2006	36.35	36.50	34.48	34.87
977	NYSE	NPO	Mon, Apr 10, 2006	36.27	36.44	35.26	36.35
976	NYSE	NPO	Fri, Apr 7, 2006	35.83	36.46	35.63	36.17
975	NYSE	NPO	Thu, Apr 6, 2006	35.61	35.92	35.33	35.77
974	NYSE	NPO	Wed, Apr 5, 2006	35.30	35.95	35.01	35.61
973	NYSE	NPO	Tue, Apr 4, 2006	33.60	35.26	33.58	35.15
972	NYSE	NPO	Mon, Apr 3, 2006	34.40	34.88	33.58	33.60
971	NYSE	NPO	Fri, Mar 31, 2006	34.51	34.70	34.16	34.30
970	NYSE	NPO	Thu, Mar 30, 2006	33.89	34.53	33.89	34.50
969	NYSE	NPO	Wed, Mar 29, 2006	33.45	34.37	33.22	33.89
968	NYSE	NPO	Tue, Mar 28, 2006	32.60	33.71	32.48	33.40
967	NYSE	NPO	Mon, Mar 27, 2006	32.78	32.95	32.30	32.69
966	NYSE	NPO	Fri, Mar 24, 2006	32.89	33.11	32.59	32.86
965	NYSE	NPO	Thu, Mar 23, 2006	33.01	33.14	32.49	32.85
964	NYSE	NPO	Wed, Mar 22, 2006	32.25	33.04	32.25	32.99
963	NYSE	NPO	Tue, Mar 21, 2006	32.73	32.92	32.32	32.34
962	NYSE	NPO	Mon, Mar 20, 2006	33.24	33.50	32.58	32.73
961	NYSE	NPO	Fri, Mar 17, 2006	33.56	33.77	33.23	33.24
960	NYSE	NPO	Thu, Mar 16, 2006	33.40	33.97	33.28	33.55
959	NYSE	NPO	Wed, Mar 15, 2006	32.55	33.39	32.53	33.35
958	NYSE	NPO	Tue, Mar 14, 2006	32.75	32.75	31.65	32.48
957	NYSE	NPO	Mon, Mar 13, 2006	32.67	33.38	32.67	32.88
956	NYSE	NPO	Fri, Mar 10, 2006	32.19	32.83	32.01	32.76
955	NYSE	NPO	Thu, Mar 9, 2006	32.09	32.55	31.97	32.20
954	NYSE	NPO	Wed, Mar 8, 2006	32.37	32.61	31.73	32.14
953	NYSE	NPO	Tue, Mar 7, 2006	32.99	32.99	32.30	32.39
952	NYSE	NPO	Mon, Mar 6, 2006	33.84	33.84	32.80	32.99
951	NYSE	NPO	Fri, Mar 3, 2006	33.20	34.10	33.10	33.78
950	NYSE	NPO	Thu, Mar 2, 2006	33.60	34.03	33.24	33.43
949	NYSE	NPO	Wed, Mar 1, 2006	33.00	34.14	32.57	33.60
948	NYSE	NPO	Tue, Feb 28, 2006	33.10	33.85	32.57	32.77
947	NYSE	NPO	Mon, Feb 27, 2006	32.11	33.42	31.74	33.10
946	NYSE	NPO	Fri, Feb 24, 2006	31.77	32.45	31.75	32.11
945	NYSE	NPO	Thu, Feb 23, 2006	31.76	32.12	31.54	31.56
944	NYSE	NPO	Wed, Feb 22, 2006	31.09	32.07	31.05	31.76
943	NYSE	NPO	Tue, Feb 21, 2006	30.44	31.19	29.92	30.99
942	NYSE	NPO	Fri, Feb 17, 2006	30.05	31.45	29.86	30.38
941	NYSE	NPO	Thu, Feb 16, 2006	29.42	30.85	29.42	29.98
940	NYSE	NPO	Wed, Feb 15, 2006	28.65	28.66	27.84	28.62
939	NYSE	NPO	Tue, Feb 14, 2006	28.80	29.45	28.45	28.85
938	NYSE	NPO	Mon, Feb 13, 2006	28.76	28.92	28.50	28.80
937	NYSE	NPO	Fri, Feb 10, 2006	28.98	28.98	28.20	28.78
936	NYSE	NPO	Thu, Feb 9, 2006	29.17	29.43	28.85	28.98
935	NYSE	NPO	Wed, Feb 8, 2006	29.39	29.39	28.61	29.12
934	NYSE	NPO	Tue, Feb 7, 2006	29.65	29.81	28.77	29.08
933	NYSE	NPO	Mon, Feb 6, 2006	30.11	30.11	29.35	29.80
932	NYSE	NPO	Fri, Feb 3, 2006	29.97	30.48	29.85	30.13
931	NYSE	NPO	Thu, Feb 2, 2006	30.75	30.75	29.76	29.97
930	NYSE	NPO	Wed, Feb 1, 2006	30.63	30.90	30.07	30.79
929	NYSE	NPO	Tue, Jan 31, 2006	30.79	31.12	30.52	30.68
928	NYSE	NPO	Mon, Jan 30, 2006	30.77	31.19	30.42	31.01
927	NYSE	NPO	Fri, Jan 27, 2006	30.89	31.09	30.25	30.62
926	NYSE	NPO	Thu, Jan 26, 2006	30.70	30.85	30.26	30.85
925	NYSE	NPO	Wed, Jan 25, 2006	30.28	30.50	30.04	30.49
924	NYSE	NPO	Tue, Jan 24, 2006	30.12	30.60	29.98	30.29
923	NYSE	NPO	Mon, Jan 23, 2006	29.80	30.48	29.72	30.07
922	NYSE	NPO	Fri, Jan 20, 2006	30.05	30.05	29.37	29.77
921	NYSE	NPO	Thu, Jan 19, 2006	28.49	30.06	28.28	29.90
920	NYSE	NPO	Wed, Jan 18, 2006	28.39	28.72	27.95	28.49
919	NYSE	NPO	Tue, Jan 17, 2006	27.20	28.65	27.18	28.45
918	NYSE	NPO	Fri, Jan 13, 2006	27.46	27.63	27.22	27.35
917	NYSE	NPO	Thu, Jan 12, 2006	27.15	27.65	26.90	27.56
916	NYSE	NPO	Wed, Jan 11, 2006	27.56	27.61	26.86	27.20
915	NYSE	NPO	Tue, Jan 10, 2006	27.56	27.68	27.25	27.55
914	NYSE	NPO	Mon, Jan 9, 2006	27.15	27.94	27.15	27.55
913	NYSE	NPO	Fri, Jan 6, 2006	27.13	27.50	26.93	27.17
912	NYSE	NPO	Thu, Jan 5, 2006	27.05	27.23	26.98	27.10
911	NYSE	NPO	Wed, Jan 4, 2006	27.07	27.39	26.75	27.20
910	NYSE	NPO	Tue, Jan 3, 2006	27.10	27.26	26.30	27.07
909	NYSE	NPO	Fri, Dec 30, 2005	27.26	27.26	26.64	26.95
908	NYSE	NPO	Thu, Dec 29, 2005	27.31	27.69	26.88	27.42
907	NYSE	NPO	Wed, Dec 28, 2005	27.16	27.42	26.81	27.31
906	NYSE	NPO	Tue, Dec 27, 2005	27.89	28.17	27.09	27.15
905	NYSE	NPO	Fri, Dec 23, 2005	28.00	28.26	27.89	27.92
904	NYSE	NPO	Thu, Dec 22, 2005	27.70	28.24	27.63	27.89
903	NYSE	NPO	Wed, Dec 21, 2005	27.75	27.81	27.10	27.60
902	NYSE	NPO	Tue, Dec 20, 2005	27.70	28.00	27.50	27.60
901	NYSE	NPO	Mon, Dec 19, 2005	28.28	28.28	27.58	27.66
900	NYSE	NPO	Fri, Dec 16, 2005	28.28	28.59	28.28	28.28
899	NYSE	NPO	Thu, Dec 15, 2005	28.34	28.51	27.77	28.18
898	NYSE	NPO	Wed, Dec 14, 2005	28.08	28.66	27.93	28.31
897	NYSE	NPO	Tue, Dec 13, 2005	28.65	28.67	28.08	28.08
896	NYSE	NPO	Mon, Dec 12, 2005	29.08	29.14	28.15	28.65
895	NYSE	NPO	Fri, Dec 9, 2005	28.49	28.92	28.17	28.87
894	NYSE	NPO	Thu, Dec 8, 2005	28.86	29.08	28.27	28.49
893	NYSE	NPO	Wed, Dec 7, 2005	28.90	29.00	28.44	28.81
892	NYSE	NPO	Tue, Dec 6, 2005	29.55	29.58	28.84	28.89
891	NYSE	NPO	Mon, Dec 5, 2005	29.36	29.50	29.16	29.35
890	NYSE	NPO	Fri, Dec 2, 2005	29.10	29.44	28.92	29.36
889	NYSE	NPO	Thu, Dec 1, 2005	29.00	29.52	28.58	29.27
888	NYSE	NPO	Wed, Nov 30, 2005	28.55	28.95	28.55	28.85
887	NYSE	NPO	Tue, Nov 29, 2005	28.25	28.70	28.12	28.45
886	NYSE	NPO	Mon, Nov 28, 2005	28.83	28.88	27.85	28.10
885	NYSE	NPO	Fri, Nov 25, 2005	28.70	29.23	28.40	28.93
884	NYSE	NPO	Wed, Nov 23, 2005	29.00	29.10	28.60	28.70
883	NYSE	NPO	Tue, Nov 22, 2005	28.80	29.02	28.50	28.93
882	NYSE	NPO	Mon, Nov 21, 2005	28.70	28.77	28.28	28.70
881	NYSE	NPO	Fri, Nov 18, 2005	28.96	28.96	28.57	28.74
880	NYSE	NPO	Thu, Nov 17, 2005	28.82	28.90	28.28	28.71
879	NYSE	NPO	Wed, Nov 16, 2005	28.33	28.72	28.13	28.45
878	NYSE	NPO	Tue, Nov 15, 2005	28.00	28.48	27.64	28.15
877	NYSE	NPO	Mon, Nov 14, 2005	28.51	28.55	27.98	28.11
876	NYSE	NPO	Fri, Nov 11, 2005	28.65	28.70	28.32	28.58
875	NYSE	NPO	Thu, Nov 10, 2005	28.65	28.65	28.02	28.60
874	NYSE	NPO	Wed, Nov 9, 2005	28.64	28.78	28.24	28.59
873	NYSE	NPO	Tue, Nov 8, 2005	28.55	28.55	28.10	28.44
872	NYSE	NPO	Mon, Nov 7, 2005	28.49	28.69	28.29	28.55
871	NYSE	NPO	Fri, Nov 4, 2005	28.39	28.59	27.99	28.43
870	NYSE	NPO	Thu, Nov 3, 2005	28.00	28.48	27.67	28.31
869	NYSE	NPO	Wed, Nov 2, 2005	27.46	28.00	27.35	28.00
868	NYSE	NPO	Tue, Nov 1, 2005	27.92	28.20	27.23	27.41
867	NYSE	NPO	Mon, Oct 31, 2005	28.22	28.59	27.90	27.90
866	NYSE	NPO	Fri, Oct 28, 2005	27.46	28.18	27.12	28.18
865	NYSE	NPO	Thu, Oct 27, 2005	27.42	27.57	27.06	27.33
864	NYSE	NPO	Wed, Oct 26, 2005	26.95	27.47	26.92	27.35
863	NYSE	NPO	Tue, Oct 25, 2005	27.02	27.29	26.65	26.93
862	NYSE	NPO	Mon, Oct 24, 2005	26.16	27.16	26.00	27.02
861	NYSE	NPO	Fri, Oct 21, 2005	25.99	26.24	25.09	25.91
860	NYSE	NPO	Thu, Oct 20, 2005	29.50	29.51	25.90	25.99
859	NYSE	NPO	Wed, Oct 19, 2005	29.67	30.15	29.03	30.15
858	NYSE	NPO	Tue, Oct 18, 2005	30.23	30.77	29.45	29.63
857	NYSE	NPO	Mon, Oct 17, 2005	30.89	30.90	29.68	30.17
856	NYSE	NPO	Fri, Oct 14, 2005	29.89	30.87	29.64	30.83
855	NYSE	NPO	Thu, Oct 13, 2005	29.47	29.91	29.36	29.79
854	NYSE	NPO	Wed, Oct 12, 2005	30.08	30.29	29.10	29.46
853	NYSE	NPO	Tue, Oct 11, 2005	31.02	31.18	29.96	30.08
852	NYSE	NPO	Mon, Oct 10, 2005	31.30	31.30	30.53	30.92
851	NYSE	NPO	Fri, Oct 7, 2005	30.70	31.44	30.70	31.18
850	NYSE	NPO	Thu, Oct 6, 2005	30.88	31.55	30.17	30.60
849	NYSE	NPO	Wed, Oct 5, 2005	33.73	33.73	31.55	31.88
848	NYSE	NPO	Tue, Oct 4, 2005	34.00	34.06	33.51	33.73
847	NYSE	NPO	Mon, Oct 3, 2005	33.89	34.53	33.80	33.90
846	NYSE	NPO	Fri, Sep 30, 2005	33.15	33.73	32.90	33.69
845	NYSE	NPO	Thu, Sep 29, 2005	32.25	33.04	32.14	32.95
844	NYSE	NPO	Wed, Sep 28, 2005	32.55	32.85	31.80	32.14
843	NYSE	NPO	Tue, Sep 27, 2005	32.70	32.94	32.21	32.38
842	NYSE	NPO	Mon, Sep 26, 2005	32.65	32.89	32.40	32.65
841	NYSE	NPO	Fri, Sep 23, 2005	32.50	32.59	32.20	32.30
840	NYSE	NPO	Thu, Sep 22, 2005	32.00	32.40	31.73	32.31
839	NYSE	NPO	Wed, Sep 21, 2005	32.45	32.64	31.94	32.10
838	NYSE	NPO	Tue, Sep 20, 2005	32.32	32.95	32.20	32.35
837	NYSE	NPO	Mon, Sep 19, 2005	32.50	32.91	32.29	32.32
836	NYSE	NPO	Fri, Sep 16, 2005	33.10	33.12	31.36	32.56
835	NYSE	NPO	Thu, Sep 15, 2005	33.20	33.64	33.05	33.15
834	NYSE	NPO	Wed, Sep 14, 2005	33.65	33.70	33.02	33.17
833	NYSE	NPO	Tue, Sep 13, 2005	34.10	34.10	33.43	33.55
832	NYSE	NPO	Mon, Sep 12, 2005	34.08	34.40	34.00	34.10
831	NYSE	NPO	Fri, Sep 9, 2005	33.55	34.14	33.51	34.08
830	NYSE	NPO	Thu, Sep 8, 2005	33.25	33.61	32.98	33.40
829	NYSE	NPO	Wed, Sep 7, 2005	34.45	34.57	33.10	33.30
828	NYSE	NPO	Tue, Sep 6, 2005	34.60	34.69	33.95	34.23
827	NYSE	NPO	Fri, Sep 2, 2005	34.30	34.45	33.95	34.35
826	NYSE	NPO	Thu, Sep 1, 2005	34.50	34.99	33.91	34.30
825	NYSE	NPO	Wed, Aug 31, 2005	32.30	34.40	32.30	34.40
824	NYSE	NPO	Tue, Aug 30, 2005	32.25	32.60	31.98	32.20
823	NYSE	NPO	Mon, Aug 29, 2005	31.70	32.25	31.65	32.22
822	NYSE	NPO	Fri, Aug 26, 2005	32.10	32.10	31.36	31.65
821	NYSE	NPO	Thu, Aug 25, 2005	32.56	32.76	32.14	32.25
820	NYSE	NPO	Wed, Aug 24, 2005	32.00	32.35	31.95	32.31
819	NYSE	NPO	Tue, Aug 23, 2005	32.45	32.66	31.70	31.93
818	NYSE	NPO	Mon, Aug 22, 2005	32.46	32.75	31.70	32.20
817	NYSE	NPO	Fri, Aug 19, 2005	33.25	33.25	31.92	32.21
816	NYSE	NPO	Thu, Aug 18, 2005	31.55	31.81	31.45	31.80
815	NYSE	NPO	Wed, Aug 17, 2005	31.43	31.94	31.36	31.50
814	NYSE	NPO	Tue, Aug 16, 2005	31.50	31.66	31.30	31.53
813	NYSE	NPO	Mon, Aug 15, 2005	31.50	31.90	31.45	31.57
812	NYSE	NPO	Fri, Aug 12, 2005	32.10	32.10	31.23	31.50
811	NYSE	NPO	Thu, Aug 11, 2005	31.55	32.16	31.46	32.00
810	NYSE	NPO	Wed, Aug 10, 2005	31.82	32.23	31.60	31.62
809	NYSE	NPO	Tue, Aug 9, 2005	30.95	31.80	30.95	31.80
808	NYSE	NPO	Mon, Aug 8, 2005	30.85	31.32	30.42	30.70
807	NYSE	NPO	Fri, Aug 5, 2005	31.38	31.44	30.05	30.60
806	NYSE	NPO	Thu, Aug 4, 2005	31.72	32.22	31.15	31.35
805	NYSE	NPO	Wed, Aug 3, 2005	31.64	32.02	31.49	31.86
804	NYSE	NPO	Tue, Aug 2, 2005	31.75	32.00	30.42	31.54
803	NYSE	NPO	Mon, Aug 1, 2005	30.25	30.83	30.25	30.59
802	NYSE	NPO	Fri, Jul 29, 2005	30.17	30.65	30.15	30.40
801	NYSE	NPO	Thu, Jul 28, 2005	29.40	30.37	29.40	30.37
800	NYSE	NPO	Wed, Jul 27, 2005	29.49	29.54	28.65	29.24
799	NYSE	NPO	Tue, Jul 26, 2005	29.25	29.87	29.23	29.45
798	NYSE	NPO	Mon, Jul 25, 2005	29.89	30.33	29.10	29.10
797	NYSE	NPO	Fri, Jul 22, 2005	29.30	29.91	29.13	29.91
796	NYSE	NPO	Thu, Jul 21, 2005	29.25	29.89	29.14	29.20
795	NYSE	NPO	Wed, Jul 20, 2005	29.03	29.40	28.93	29.38
794	NYSE	NPO	Tue, Jul 19, 2005	29.04	29.31	28.83	29.25
793	NYSE	NPO	Mon, Jul 18, 2005	29.18	29.28	28.75	28.91
792	NYSE	NPO	Fri, Jul 15, 2005	29.50	29.58	28.93	29.39
791	NYSE	NPO	Thu, Jul 14, 2005	29.58	29.90	29.28	29.57
790	NYSE	NPO	Wed, Jul 13, 2005	29.75	29.90	29.26	29.43
789	NYSE	NPO	Tue, Jul 12, 2005	29.65	30.00	29.52	29.82
788	NYSE	NPO	Mon, Jul 11, 2005	29.45	29.74	29.27	29.65
787	NYSE	NPO	Fri, Jul 8, 2005	28.70	29.36	28.60	29.30
786	NYSE	NPO	Thu, Jul 7, 2005	28.77	29.05	28.36	28.81
785	NYSE	NPO	Wed, Jul 6, 2005	28.95	29.20	28.71	28.87
784	NYSE	NPO	Tue, Jul 5, 2005	29.08	29.21	28.82	29.02
783	NYSE	NPO	Fri, Jul 1, 2005	29.12	29.58	28.64	29.33
782	NYSE	NPO	Thu, Jun 30, 2005	29.14	29.17	28.69	28.87
781	NYSE	NPO	Wed, Jun 29, 2005	28.74	29.25	28.46	29.14
780	NYSE	NPO	Tue, Jun 28, 2005	26.70	27.02	26.70	26.84
779	NYSE	NPO	Mon, Jun 27, 2005	26.60	26.73	26.36	26.65
778	NYSE	NPO	Fri, Jun 24, 2005	27.30	27.30	26.35	26.65
777	NYSE	NPO	Thu, Jun 23, 2005	27.73	27.91	27.08	27.13
776	NYSE	NPO	Wed, Jun 22, 2005	27.75	28.10	27.72	27.85
775	NYSE	NPO	Tue, Jun 21, 2005	26.86	27.63	26.86	27.55
774	NYSE	NPO	Mon, Jun 20, 2005	27.20	27.21	26.73	26.85
773	NYSE	NPO	Fri, Jun 17, 2005	26.33	27.48	26.33	27.36
772	NYSE	NPO	Thu, Jun 16, 2005	26.88	26.91	26.08	26.20
771	NYSE	NPO	Wed, Jun 15, 2005	26.99	26.99	26.20	26.79
770	NYSE	NPO	Tue, Jun 14, 2005	26.60	26.95	26.27	26.95
769	NYSE	NPO	Mon, Jun 13, 2005	26.64	26.96	26.53	26.72
768	NYSE	NPO	Fri, Jun 10, 2005	26.33	26.70	26.33	26.59
767	NYSE	NPO	Thu, Jun 9, 2005	26.89	26.89	26.31	26.31
766	NYSE	NPO	Wed, Jun 8, 2005	26.93	27.06	26.77	26.95
765	NYSE	NPO	Tue, Jun 7, 2005	26.74	26.98	26.74	26.92
764	NYSE	NPO	Mon, Jun 6, 2005	26.53	26.83	26.42	26.68
763	NYSE	NPO	Fri, Jun 3, 2005	26.80	26.96	26.22	26.67
762	NYSE	NPO	Thu, Jun 2, 2005	26.81	26.89	26.55	26.80
761	NYSE	NPO	Wed, Jun 1, 2005	27.00	27.13	26.51	26.78
760	NYSE	NPO	Tue, May 31, 2005	26.28	27.09	26.25	27.07
759	NYSE	NPO	Fri, May 27, 2005	25.93	26.41	25.68	26.17
758	NYSE	NPO	Thu, May 26, 2005	25.51	26.15	25.35	25.93
757	NYSE	NPO	Wed, May 25, 2005	25.00	25.36	24.79	25.26
756	NYSE	NPO	Tue, May 24, 2005	23.75	25.47	23.70	25.00
755	NYSE	NPO	Mon, May 23, 2005	23.00	23.48	23.00	23.25
754	NYSE	NPO	Fri, May 20, 2005	22.95	23.13	22.61	22.95
753	NYSE	NPO	Thu, May 19, 2005	23.00	23.15	22.84	22.95
752	NYSE	NPO	Wed, May 18, 2005	22.60	23.20	22.51	22.98
751	NYSE	NPO	Tue, May 17, 2005	22.95	22.95	22.34	22.35
750	NYSE	NPO	Mon, May 16, 2005	23.25	23.30	22.83	22.93
749	NYSE	NPO	Fri, May 13, 2005	24.56	24.67	22.81	23.20
748	NYSE	NPO	Thu, May 12, 2005	25.11	25.50	24.50	24.56
747	NYSE	NPO	Wed, May 11, 2005	25.89	25.93	24.60	25.10
746	NYSE	NPO	Tue, May 10, 2005	26.43	26.43	25.77	25.89
745	NYSE	NPO	Mon, May 9, 2005	25.80	26.53	25.75	26.53
744	NYSE	NPO	Fri, May 6, 2005	26.00	26.08	25.65	25.73
743	NYSE	NPO	Thu, May 5, 2005	26.15	26.18	25.64	25.88
742	NYSE	NPO	Wed, May 4, 2005	26.15	26.36	26.03	26.23
741	NYSE	NPO	Tue, May 3, 2005	25.35	26.61	25.30	26.11
740	NYSE	NPO	Mon, May 2, 2005	25.25	25.40	25.00	25.33
739	NYSE	NPO	Fri, Apr 29, 2005	25.10	25.46	24.85	25.15
738	NYSE	NPO	Thu, Apr 28, 2005	25.85	26.15	24.91	25.02
737	NYSE	NPO	Wed, Apr 27, 2005	25.59	26.05	25.06	25.85
736	NYSE	NPO	Tue, Apr 26, 2005	26.10	26.17	25.70	25.79
735	NYSE	NPO	Mon, Apr 25, 2005	26.35	26.39	26.01	26.15
734	NYSE	NPO	Fri, Apr 22, 2005	26.45	26.47	25.76	26.29
733	NYSE	NPO	Thu, Apr 21, 2005	26.34	26.85	26.15	26.60
732	NYSE	NPO	Wed, Apr 20, 2005	26.67	26.80	26.03	26.09
731	NYSE	NPO	Tue, Apr 19, 2005	25.97	26.80	25.97	26.60
730	NYSE	NPO	Mon, Apr 18, 2005	25.70	26.36	25.42	25.98
729	NYSE	NPO	Fri, Apr 15, 2005	26.62	26.74	25.70	25.75
728	NYSE	NPO	Thu, Apr 14, 2005	27.95	27.98	26.56	26.66
727	NYSE	NPO	Wed, Apr 13, 2005	28.70	28.70	27.54	27.85
726	NYSE	NPO	Tue, Apr 12, 2005	28.00	29.08	27.79	28.70
725	NYSE	NPO	Mon, Apr 11, 2005	26.94	26.95	26.33	26.76
724	NYSE	NPO	Fri, Apr 8, 2005	26.94	27.22	26.34	26.93
723	NYSE	NPO	Thu, Apr 7, 2005	27.16	27.27	26.84	26.85
722	NYSE	NPO	Wed, Apr 6, 2005	27.30	27.64	27.30	27.35
721	NYSE	NPO	Tue, Apr 5, 2005	27.40	27.47	27.19	27.20
720	NYSE	NPO	Mon, Apr 4, 2005	27.70	27.70	27.27	27.50
719	NYSE	NPO	Fri, Apr 1, 2005	27.55	27.96	27.41	27.85
718	NYSE	NPO	Thu, Mar 31, 2005	27.67	27.71	27.21	27.50
717	NYSE	NPO	Wed, Mar 30, 2005	26.70	27.68	26.70	27.68
716	NYSE	NPO	Tue, Mar 29, 2005	27.70	28.07	26.67	26.67
715	NYSE	NPO	Mon, Mar 28, 2005	28.14	28.14	27.30	27.75
714	NYSE	NPO	Thu, Mar 24, 2005	27.75	28.85	27.75	28.20
713	NYSE	NPO	Wed, Mar 23, 2005	27.67	27.79	27.27	27.65
712	NYSE	NPO	Tue, Mar 22, 2005	27.93	28.62	27.72	27.81
711	NYSE	NPO	Mon, Mar 21, 2005	27.95	28.28	27.80	27.93
710	NYSE	NPO	Fri, Mar 18, 2005	28.47	28.76	28.14	28.14
709	NYSE	NPO	Thu, Mar 17, 2005	28.42	28.72	28.38	28.47
708	NYSE	NPO	Wed, Mar 16, 2005	28.55	28.82	27.92	28.27
707	NYSE	NPO	Tue, Mar 15, 2005	29.18	29.50	28.46	28.62
706	NYSE	NPO	Mon, Mar 14, 2005	28.90	29.18	28.64	29.00
705	NYSE	NPO	Fri, Mar 11, 2005	29.22	29.68	28.83	29.02
704	NYSE	NPO	Thu, Mar 10, 2005	29.00	29.22	28.84	29.22
703	NYSE	NPO	Wed, Mar 9, 2005	28.62	29.38	28.50	29.11
702	NYSE	NPO	Tue, Mar 8, 2005	28.98	29.32	28.67	28.73
701	NYSE	NPO	Mon, Mar 7, 2005	29.26	29.40	28.99	29.09
700	NYSE	NPO	Fri, Mar 4, 2005	29.22	29.49	29.02	29.25
699	NYSE	NPO	Thu, Mar 3, 2005	29.03	29.45	28.94	29.20
698	NYSE	NPO	Wed, Mar 2, 2005	28.60	29.42	28.47	28.96
697	NYSE	NPO	Tue, Mar 1, 2005	27.84	28.60	27.60	28.58
696	NYSE	NPO	Mon, Feb 28, 2005	28.55	28.76	27.90	27.93
695	NYSE	NPO	Fri, Feb 25, 2005	28.04	28.55	27.74	28.55
694	NYSE	NPO	Thu, Feb 24, 2005	28.62	28.62	27.80	28.05
693	NYSE	NPO	Wed, Feb 23, 2005	27.15	28.89	27.15	28.62
692	NYSE	NPO	Tue, Feb 22, 2005	28.31	28.31	26.94	27.02
691	NYSE	NPO	Fri, Feb 18, 2005	29.18	29.20	28.30	28.71
690	NYSE	NPO	Thu, Feb 17, 2005	28.87	29.12	28.49	29.06
689	NYSE	NPO	Wed, Feb 16, 2005	28.28	29.27	28.28	29.12
688	NYSE	NPO	Tue, Feb 15, 2005	28.41	28.55	28.14	28.28
687	NYSE	NPO	Mon, Feb 14, 2005	27.85	28.71	27.85	28.40
686	NYSE	NPO	Fri, Feb 11, 2005	27.90	27.93	27.29	27.93
685	NYSE	NPO	Thu, Feb 10, 2005	27.70	27.90	27.53	27.90
684	NYSE	NPO	Wed, Feb 9, 2005	28.32	28.54	27.66	27.66
683	NYSE	NPO	Tue, Feb 8, 2005	28.65	28.65	28.26	28.34
682	NYSE	NPO	Mon, Feb 7, 2005	28.40	28.90	28.37	28.66
681	NYSE	NPO	Fri, Feb 4, 2005	28.35	28.66	28.17	28.52
680	NYSE	NPO	Thu, Feb 3, 2005	28.39	28.42	28.00	28.40
679	NYSE	NPO	Wed, Feb 2, 2005	28.50	28.50	27.98	28.45
678	NYSE	NPO	Tue, Feb 1, 2005	26.67	28.50	26.52	28.50
677	NYSE	NPO	Mon, Jan 31, 2005	26.20	26.65	26.20	26.65
676	NYSE	NPO	Fri, Jan 28, 2005	26.32	26.47	26.14	26.20
675	NYSE	NPO	Thu, Jan 27, 2005	26.10	26.60	26.10	26.42
674	NYSE	NPO	Wed, Jan 26, 2005	26.60	26.70	26.09	26.17
673	NYSE	NPO	Tue, Jan 25, 2005	25.75	26.80	25.75	26.55
672	NYSE	NPO	Mon, Jan 24, 2005	26.80	26.80	25.60	25.60
671	NYSE	NPO	Fri, Jan 21, 2005	26.69	27.16	26.58	27.00
670	NYSE	NPO	Thu, Jan 20, 2005	27.05	27.15	26.62	26.69
669	NYSE	NPO	Wed, Jan 19, 2005	27.55	27.58	27.10	27.19
668	NYSE	NPO	Tue, Jan 18, 2005	27.75	27.97	27.31	27.47
667	NYSE	NPO	Fri, Jan 14, 2005	27.32	27.85	27.32	27.50
666	NYSE	NPO	Thu, Jan 13, 2005	27.15	27.85	26.98	27.28
665	NYSE	NPO	Wed, Jan 12, 2005	27.35	27.35	26.94	27.10
664	NYSE	NPO	Tue, Jan 11, 2005	28.00	28.00	27.13	27.24
663	NYSE	NPO	Mon, Jan 10, 2005	27.52	28.55	27.52	28.08
662	NYSE	NPO	Fri, Jan 7, 2005	27.87	28.05	27.46	27.46
661	NYSE	NPO	Thu, Jan 6, 2005	28.00	28.30	27.84	27.87
660	NYSE	NPO	Wed, Jan 5, 2005	28.40	28.75	27.75	27.91
659	NYSE	NPO	Tue, Jan 4, 2005	29.13	29.50	28.50	28.56
658	NYSE	NPO	Mon, Jan 3, 2005	29.48	29.50	28.90	29.15
657	NYSE	NPO	Fri, Dec 31, 2004	29.68	29.72	29.36	29.57
656	NYSE	NPO	Thu, Dec 30, 2004	29.90	30.15	29.49	29.67
655	NYSE	NPO	Wed, Dec 29, 2004	29.78	30.15	29.36	30.04
654	NYSE	NPO	Tue, Dec 28, 2004	29.22	29.92	29.15	29.92
653	NYSE	NPO	Mon, Dec 27, 2004	29.40	29.42	28.65	29.08
652	NYSE	NPO	Thu, Dec 23, 2004	29.40	29.64	29.33	29.57
651	NYSE	NPO	Wed, Dec 22, 2004	28.62	29.32	28.55	29.32
650	NYSE	NPO	Tue, Dec 21, 2004	28.90	28.90	28.50	28.70
649	NYSE	NPO	Mon, Dec 20, 2004	28.50	28.97	28.45	28.86
648	NYSE	NPO	Fri, Dec 17, 2004	28.70	28.73	28.03	28.33
647	NYSE	NPO	Thu, Dec 16, 2004	28.60	28.70	28.22	28.70
646	NYSE	NPO	Wed, Dec 15, 2004	28.30	29.00	28.05	28.77
645	NYSE	NPO	Tue, Dec 14, 2004	28.35	28.40	27.89	28.30
644	NYSE	NPO	Mon, Dec 13, 2004	28.04	28.68	27.83	28.48
643	NYSE	NPO	Fri, Dec 10, 2004	27.60	28.40	27.55	28.22
642	NYSE	NPO	Thu, Dec 9, 2004	28.70	28.70	27.50	27.67
641	NYSE	NPO	Wed, Dec 8, 2004	28.10	28.85	27.74	28.80
640	NYSE	NPO	Tue, Dec 7, 2004	28.80	28.84	27.89	27.95
639	NYSE	NPO	Mon, Dec 6, 2004	29.24	29.24	28.56	28.56
638	NYSE	NPO	Fri, Dec 3, 2004	28.88	29.50	28.70	29.26
637	NYSE	NPO	Thu, Dec 2, 2004	28.80	29.00	28.44	28.63
636	NYSE	NPO	Wed, Dec 1, 2004	28.84	29.12	28.50	28.92
635	NYSE	NPO	Tue, Nov 30, 2004	28.82	29.32	28.70	28.74
634	NYSE	NPO	Mon, Nov 29, 2004	28.85	29.15	28.73	28.80
633	NYSE	NPO	Fri, Nov 26, 2004	28.10	28.97	28.10	28.64
632	NYSE	NPO	Wed, Nov 24, 2004	27.62	28.23	27.19	28.09
631	NYSE	NPO	Tue, Nov 23, 2004	27.08	27.80	27.08	27.50
630	NYSE	NPO	Mon, Nov 22, 2004	26.49	27.32	26.45	27.15
629	NYSE	NPO	Fri, Nov 19, 2004	26.90	26.99	26.40	26.50
628	NYSE	NPO	Thu, Nov 18, 2004	26.90	26.99	26.48	26.96
627	NYSE	NPO	Wed, Nov 17, 2004	26.94	27.57	26.80	26.92
626	NYSE	NPO	Tue, Nov 16, 2004	27.05	27.40	26.81	26.88
625	NYSE	NPO	Mon, Nov 15, 2004	27.82	27.82	26.71	27.05
624	NYSE	NPO	Fri, Nov 12, 2004	27.85	28.24	27.00	27.75
623	NYSE	NPO	Thu, Nov 11, 2004	27.40	27.93	27.40	27.76
622	NYSE	NPO	Wed, Nov 10, 2004	27.10	27.76	26.80	27.30
621	NYSE	NPO	Tue, Nov 9, 2004	26.40	27.48	26.22	27.00
620	NYSE	NPO	Mon, Nov 8, 2004	27.30	27.30	26.40	26.52
619	NYSE	NPO	Fri, Nov 5, 2004	26.86	27.95	26.76	27.05
618	NYSE	NPO	Thu, Nov 4, 2004	25.44	27.21	24.34	26.99
617	NYSE	NPO	Wed, Nov 3, 2004	23.62	26.57	23.62	25.69
616	NYSE	NPO	Tue, Nov 2, 2004	22.30	23.42	22.30	23.41
615	NYSE	NPO	Mon, Nov 1, 2004	21.86	22.85	21.72	22.30
614	NYSE	NPO	Fri, Oct 29, 2004	21.75	22.53	21.65	21.96
613	NYSE	NPO	Thu, Oct 28, 2004	22.60	22.68	21.85	21.90
612	NYSE	NPO	Wed, Oct 27, 2004	22.85	23.24	22.75	22.76
611	NYSE	NPO	Tue, Oct 26, 2004	22.91	22.98	22.63	22.75
610	NYSE	NPO	Mon, Oct 25, 2004	22.15	22.95	22.13	22.90
609	NYSE	NPO	Fri, Oct 22, 2004	22.76	23.00	21.95	22.11
608	NYSE	NPO	Thu, Oct 21, 2004	22.70	22.93	22.35	22.86
607	NYSE	NPO	Wed, Oct 20, 2004	22.09	22.75	21.94	22.60
606	NYSE	NPO	Tue, Oct 19, 2004	22.71	22.88	22.16	22.19
605	NYSE	NPO	Mon, Oct 18, 2004	22.70	22.84	22.35	22.71
604	NYSE	NPO	Fri, Oct 15, 2004	22.41	22.85	22.41	22.80
603	NYSE	NPO	Thu, Oct 14, 2004	22.50	22.69	22.34	22.44
602	NYSE	NPO	Wed, Oct 13, 2004	22.98	23.01	22.33	22.55
601	NYSE	NPO	Tue, Oct 12, 2004	23.35	23.37	22.67	22.90
600	NYSE	NPO	Mon, Oct 11, 2004	23.50	23.56	23.22	23.39
599	NYSE	NPO	Fri, Oct 8, 2004	23.45	23.75	23.40	23.58
598	NYSE	NPO	Thu, Oct 7, 2004	24.24	24.24	23.58	23.60
597	NYSE	NPO	Wed, Oct 6, 2004	23.58	24.20	23.58	24.19
596	NYSE	NPO	Tue, Oct 5, 2004	23.78	23.92	23.62	23.75
595	NYSE	NPO	Mon, Oct 4, 2004	23.95	24.16	22.79	23.80
594	NYSE	NPO	Fri, Oct 1, 2004	24.18	24.18	23.76	23.87
593	NYSE	NPO	Thu, Sep 30, 2004	23.98	24.14	23.88	24.14
592	NYSE	NPO	Wed, Sep 29, 2004	23.40	24.08	23.34	23.98
591	NYSE	NPO	Tue, Sep 28, 2004	23.10	23.60	22.99	23.50
590	NYSE	NPO	Mon, Sep 27, 2004	23.47	23.58	23.21	23.35
589	NYSE	NPO	Fri, Sep 24, 2004	23.50	23.70	23.29	23.47
588	NYSE	NPO	Thu, Sep 23, 2004	22.95	23.50	22.90	23.50
587	NYSE	NPO	Wed, Sep 22, 2004	23.50	23.50	22.64	22.93
586	NYSE	NPO	Tue, Sep 21, 2004	23.10	23.60	22.76	23.60
585	NYSE	NPO	Mon, Sep 20, 2004	23.20	23.37	22.97	23.09
584	NYSE	NPO	Fri, Sep 17, 2004	23.67	23.67	23.15	23.33
583	NYSE	NPO	Thu, Sep 16, 2004	23.30	23.58	23.30	23.42
582	NYSE	NPO	Wed, Sep 15, 2004	23.10	24.09	23.06	23.91
581	NYSE	NPO	Tue, Sep 14, 2004	23.36	23.38	22.90	23.20
580	NYSE	NPO	Mon, Sep 13, 2004	22.70	23.49	22.68	23.31
579	NYSE	NPO	Fri, Sep 10, 2004	22.86	22.90	22.62	22.68
578	NYSE	NPO	Thu, Sep 9, 2004	22.45	23.35	22.45	22.85
577	NYSE	NPO	Wed, Sep 8, 2004	22.58	23.00	22.30	22.41
576	NYSE	NPO	Tue, Sep 7, 2004	22.40	22.61	22.22	22.58
575	NYSE	NPO	Fri, Sep 3, 2004	22.05	22.46	22.05	22.40
574	NYSE	NPO	Thu, Sep 2, 2004	21.63	22.05	21.63	22.04
573	NYSE	NPO	Wed, Sep 1, 2004	20.90	21.54	20.75	21.54
572	NYSE	NPO	Tue, Aug 31, 2004	20.80	20.96	20.76	20.96
571	NYSE	NPO	Mon, Aug 30, 2004	20.80	20.83	20.62	20.80
570	NYSE	NPO	Fri, Aug 27, 2004	20.80	20.89	20.78	20.80
569	NYSE	NPO	Thu, Aug 26, 2004	20.88	20.89	20.59	20.80
568	NYSE	NPO	Wed, Aug 25, 2004	20.78	21.07	20.56	20.88
567	NYSE	NPO	Tue, Aug 24, 2004	20.55	20.78	20.50	20.74
566	NYSE	NPO	Mon, Aug 23, 2004	20.80	20.87	20.22	20.56
565	NYSE	NPO	Fri, Aug 20, 2004	20.85	20.89	20.67	20.74
564	NYSE	NPO	Thu, Aug 19, 2004	21.23	21.30	20.62	20.71
563	NYSE	NPO	Wed, Aug 18, 2004	19.85	21.32	19.84	21.23
562	NYSE	NPO	Tue, Aug 17, 2004	19.50	20.05	19.50	19.89
561	NYSE	NPO	Mon, Aug 16, 2004	19.11	19.73	19.11	19.73
560	NYSE	NPO	Fri, Aug 13, 2004	18.91	19.27	18.91	19.11
559	NYSE	NPO	Thu, Aug 12, 2004	19.01	19.01	18.71	18.91
558	NYSE	NPO	Wed, Aug 11, 2004	19.05	19.08	18.39	19.07
557	NYSE	NPO	Tue, Aug 10, 2004	17.43	19.36	17.35	19.05
556	NYSE	NPO	Mon, Aug 9, 2004	19.10	19.10	18.32	18.43
555	NYSE	NPO	Fri, Aug 6, 2004	19.60	19.60	18.76	19.20
554	NYSE	NPO	Thu, Aug 5, 2004	20.97	21.00	19.73	19.74
553	NYSE	NPO	Wed, Aug 4, 2004	20.62	21.05	19.28	20.97
552	NYSE	NPO	Tue, Aug 3, 2004	24.54	24.54	20.26	21.42
551	NYSE	NPO	Mon, Aug 2, 2004	24.75	25.20	23.95	25.04
550	NYSE	NPO	Fri, Jul 30, 2004	24.75	24.81	24.35	24.76
549	NYSE	NPO	Thu, Jul 29, 2004	23.88	24.20	23.83	24.15
548	NYSE	NPO	Wed, Jul 28, 2004	23.85	24.13	23.50	23.88
547	NYSE	NPO	Tue, Jul 27, 2004	23.16	24.00	23.05	23.75
546	NYSE	NPO	Mon, Jul 26, 2004	23.10	23.10	22.47	23.02
545	NYSE	NPO	Fri, Jul 23, 2004	23.28	23.28	22.70	23.00
544	NYSE	NPO	Thu, Jul 22, 2004	23.39	23.40	22.90	23.17
543	NYSE	NPO	Wed, Jul 21, 2004	24.26	24.26	23.32	23.40
542	NYSE	NPO	Tue, Jul 20, 2004	22.50	24.25	22.50	24.16
541	NYSE	NPO	Mon, Jul 19, 2004	22.68	22.95	22.35	22.60
540	NYSE	NPO	Fri, Jul 16, 2004	23.30	23.34	22.68	22.78
539	NYSE	NPO	Thu, Jul 15, 2004	22.40	23.29	22.37	23.17
538	NYSE	NPO	Wed, Jul 14, 2004	22.10	22.96	22.06	22.34
537	NYSE	NPO	Tue, Jul 13, 2004	22.00	22.38	22.00	22.22
536	NYSE	NPO	Mon, Jul 12, 2004	21.98	22.47	21.68	22.00
535	NYSE	NPO	Fri, Jul 9, 2004	21.49	21.95	21.49	21.85
534	NYSE	NPO	Thu, Jul 8, 2004	22.08	22.20	21.45	21.45
533	NYSE	NPO	Wed, Jul 7, 2004	22.38	23.00	21.99	21.99
532	NYSE	NPO	Tue, Jul 6, 2004	23.37	23.39	21.75	22.63
531	NYSE	NPO	Fri, Jul 2, 2004	23.06	23.22	22.76	23.20
530	NYSE	NPO	Thu, Jul 1, 2004	23.15	23.40	22.68	23.16
529	NYSE	NPO	Wed, Jun 30, 2004	23.22	23.32	22.89	22.98
528	NYSE	NPO	Tue, Jun 29, 2004	22.95	23.55	22.88	23.16
527	NYSE	NPO	Mon, Jun 28, 2004	22.70	23.45	22.55	22.90
526	NYSE	NPO	Fri, Jun 25, 2004	20.12	22.70	20.12	22.70
525	NYSE	NPO	Thu, Jun 24, 2004	19.56	20.13	19.30	20.00
524	NYSE	NPO	Wed, Jun 23, 2004	19.85	19.85	19.34	19.42
523	NYSE	NPO	Tue, Jun 22, 2004	19.40	19.87	19.17	19.65
522	NYSE	NPO	Mon, Jun 21, 2004	19.40	19.62	19.12	19.16
521	NYSE	NPO	Fri, Jun 18, 2004	19.76	19.87	19.51	19.60
520	NYSE	NPO	Thu, Jun 17, 2004	19.70	19.80	19.50	19.75
519	NYSE	NPO	Wed, Jun 16, 2004	19.62	19.81	19.56	19.65
518	NYSE	NPO	Tue, Jun 15, 2004	19.62	19.90	19.50	19.52
517	NYSE	NPO	Mon, Jun 14, 2004	20.00	20.00	19.52	19.52
516	NYSE	NPO	Thu, Jun 10, 2004	20.04	20.50	19.83	20.15
515	NYSE	NPO	Wed, Jun 9, 2004	20.19	20.58	19.74	19.92
514	NYSE	NPO	Tue, Jun 8, 2004	20.33	20.40	19.97	19.99
513	NYSE	NPO	Mon, Jun 7, 2004	20.03	20.57	20.03	20.43
512	NYSE	NPO	Fri, Jun 4, 2004	20.40	20.40	19.79	19.82
511	NYSE	NPO	Thu, Jun 3, 2004	20.18	20.58	20.12	20.30
510	NYSE	NPO	Wed, Jun 2, 2004	20.11	20.40	19.98	20.12
509	NYSE	NPO	Tue, Jun 1, 2004	19.27	20.24	19.21	20.18
508	NYSE	NPO	Fri, May 28, 2004	19.45	19.78	19.34	19.34
507	NYSE	NPO	Thu, May 27, 2004	19.49	19.51	19.10	19.40
506	NYSE	NPO	Wed, May 26, 2004	19.71	19.73	19.26	19.49
505	NYSE	NPO	Tue, May 25, 2004	18.80	19.63	18.67	19.51
504	NYSE	NPO	Mon, May 24, 2004	19.00	19.09	18.70	18.89
503	NYSE	NPO	Fri, May 21, 2004	18.65	18.89	18.23	18.89
502	NYSE	NPO	Thu, May 20, 2004	18.40	18.65	18.07	18.55
501	NYSE	NPO	Wed, May 19, 2004	18.49	19.12	18.38	18.38
500	NYSE	NPO	Tue, May 18, 2004	18.20	18.47	18.20	18.39
499	NYSE	NPO	Mon, May 17, 2004	18.25	18.58	17.90	18.07
498	NYSE	NPO	Fri, May 14, 2004	19.10	19.21	18.58	18.70
497	NYSE	NPO	Thu, May 13, 2004	18.65	19.25	18.55	19.10
496	NYSE	NPO	Wed, May 12, 2004	18.85	18.85	17.91	18.55
495	NYSE	NPO	Tue, May 11, 2004	18.32	18.92	18.25	18.92
494	NYSE	NPO	Mon, May 10, 2004	18.25	18.63	17.85	18.40
493	NYSE	NPO	Fri, May 7, 2004	19.19	19.90	18.40	18.50
492	NYSE	NPO	Thu, May 6, 2004	19.10	19.46	19.03	19.19
491	NYSE	NPO	Wed, May 5, 2004	19.34	19.78	19.22	19.22
490	NYSE	NPO	Tue, May 4, 2004	19.37	19.50	19.36	19.41
489	NYSE	NPO	Mon, May 3, 2004	19.77	20.08	19.50	19.62
488	NYSE	NPO	Fri, Apr 30, 2004	19.65	19.90	18.97	19.80
487	NYSE	NPO	Thu, Apr 29, 2004	20.05	20.75	19.55	19.69
486	NYSE	NPO	Wed, Apr 28, 2004	20.30	20.30	19.92	19.95
485	NYSE	NPO	Tue, Apr 27, 2004	19.95	20.34	19.95	20.05
484	NYSE	NPO	Mon, Apr 26, 2004	20.45	20.49	19.99	19.99
483	NYSE	NPO	Fri, Apr 23, 2004	19.80	20.49	19.80	20.37
482	NYSE	NPO	Thu, Apr 22, 2004	19.62	20.38	19.62	19.90
481	NYSE	NPO	Wed, Apr 21, 2004	18.75	19.69	18.70	19.69
480	NYSE	NPO	Tue, Apr 20, 2004	19.37	19.90	18.70	18.71
479	NYSE	NPO	Mon, Apr 19, 2004	19.50	19.51	19.10	19.42
478	NYSE	NPO	Fri, Apr 16, 2004	19.44	19.72	19.08	19.58
477	NYSE	NPO	Thu, Apr 15, 2004	19.60	19.75	19.20	19.46
476	NYSE	NPO	Wed, Apr 14, 2004	20.23	20.23	19.37	19.63
475	NYSE	NPO	Tue, Apr 13, 2004	20.30	20.52	20.20	20.23
474	NYSE	NPO	Mon, Apr 12, 2004	20.60	20.70	20.06	20.20
473	NYSE	NPO	Thu, Apr 8, 2004	20.60	20.96	20.60	20.64
472	NYSE	NPO	Wed, Apr 7, 2004	20.33	20.55	20.02	20.47
471	NYSE	NPO	Tue, Apr 6, 2004	20.72	20.85	20.32	20.39
470	NYSE	NPO	Mon, Apr 5, 2004	19.40	20.70	19.36	20.57
469	NYSE	NPO	Fri, Apr 2, 2004	19.26	19.80	19.26	19.41
468	NYSE	NPO	Thu, Apr 1, 2004	18.90	19.29	18.90	19.16
467	NYSE	NPO	Wed, Mar 31, 2004	18.80	19.07	18.80	18.92
466	NYSE	NPO	Tue, Mar 30, 2004	18.95	19.08	18.80	18.80
465	NYSE	NPO	Mon, Mar 29, 2004	18.50	19.14	18.45	18.95
464	NYSE	NPO	Fri, Mar 26, 2004	17.60	18.90	17.59	18.47
463	NYSE	NPO	Thu, Mar 25, 2004	17.60	17.61	17.46	17.55
462	NYSE	NPO	Wed, Mar 24, 2004	17.60	17.65	17.43	17.56
461	NYSE	NPO	Tue, Mar 23, 2004	17.50	17.71	17.40	17.50
460	NYSE	NPO	Mon, Mar 22, 2004	17.60	17.60	17.18	17.45
459	NYSE	NPO	Fri, Mar 19, 2004	17.94	17.95	17.58	17.60
458	NYSE	NPO	Thu, Mar 18, 2004	18.13	18.15	17.67	17.93
457	NYSE	NPO	Wed, Mar 17, 2004	17.85	18.32	17.84	18.23
456	NYSE	NPO	Tue, Mar 16, 2004	17.31	17.86	17.31	17.75
455	NYSE	NPO	Mon, Mar 15, 2004	17.50	17.54	17.07	17.31
454	NYSE	NPO	Fri, Mar 12, 2004	17.60	17.89	17.44	17.49
453	NYSE	NPO	Thu, Mar 11, 2004	16.30	17.61	16.30	17.50
452	NYSE	NPO	Wed, Mar 10, 2004	18.53	18.54	17.59	17.70
451	NYSE	NPO	Tue, Mar 9, 2004	19.10	19.10	18.30	18.58
450	NYSE	NPO	Mon, Mar 8, 2004	19.57	19.58	18.80	19.15
449	NYSE	NPO	Fri, Mar 5, 2004	19.68	19.83	19.54	19.65
448	NYSE	NPO	Thu, Mar 4, 2004	19.75	20.00	19.61	19.80
447	NYSE	NPO	Wed, Mar 3, 2004	19.75	20.00	19.45	19.87
446	NYSE	NPO	Tue, Mar 2, 2004	20.00	20.12	19.38	19.65
445	NYSE	NPO	Mon, Mar 1, 2004	19.85	20.00	19.71	20.00
444	NYSE	NPO	Fri, Feb 27, 2004	20.02	20.02	19.41	19.60
443	NYSE	NPO	Thu, Feb 26, 2004	19.99	20.00	19.57	20.00
442	NYSE	NPO	Wed, Feb 25, 2004	19.55	19.99	19.29	19.99
441	NYSE	NPO	Tue, Feb 24, 2004	19.41	19.62	19.30	19.54
440	NYSE	NPO	Mon, Feb 23, 2004	19.70	19.88	19.35	19.41
439	NYSE	NPO	Fri, Feb 20, 2004	19.85	20.00	19.58	19.78
438	NYSE	NPO	Thu, Feb 19, 2004	19.95	20.17	19.60	20.00
437	NYSE	NPO	Wed, Feb 18, 2004	19.45	19.98	19.45	19.92
436	NYSE	NPO	Tue, Feb 17, 2004	19.80	20.15	19.24	19.50
435	NYSE	NPO	Fri, Feb 13, 2004	19.50	20.15	19.20	19.95
434	NYSE	NPO	Thu, Feb 12, 2004	18.98	19.27	18.46	19.27
433	NYSE	NPO	Wed, Feb 11, 2004	19.20	19.27	18.75	18.98
432	NYSE	NPO	Tue, Feb 10, 2004	18.65	19.10	18.62	19.10
431	NYSE	NPO	Mon, Feb 9, 2004	18.40	18.80	18.31	18.60
430	NYSE	NPO	Fri, Feb 6, 2004	17.95	18.36	17.70	18.15
429	NYSE	NPO	Thu, Feb 5, 2004	17.95	18.13	17.45	17.70
428	NYSE	NPO	Wed, Feb 4, 2004	18.19	18.39	17.77	17.77
427	NYSE	NPO	Tue, Feb 3, 2004	17.89	18.24	17.89	18.14
426	NYSE	NPO	Mon, Feb 2, 2004	17.84	18.06	17.65	17.89
425	NYSE	NPO	Fri, Jan 30, 2004	17.83	17.97	17.58	17.83
424	NYSE	NPO	Thu, Jan 29, 2004	18.25	18.25	17.07	17.58
423	NYSE	NPO	Wed, Jan 28, 2004	17.00	17.66	17.00	17.45
422	NYSE	NPO	Tue, Jan 27, 2004	16.82	17.00	16.75	17.00
421	NYSE	NPO	Mon, Jan 26, 2004	16.86	16.90	16.61	16.82
420	NYSE	NPO	Fri, Jan 23, 2004	16.75	17.01	16.65	16.95
419	NYSE	NPO	Thu, Jan 22, 2004	16.95	17.08	16.61	16.69
418	NYSE	NPO	Wed, Jan 21, 2004	17.19	17.19	16.65	16.90
417	NYSE	NPO	Tue, Jan 20, 2004	16.45	17.00	16.20	16.96
416	NYSE	NPO	Fri, Jan 16, 2004	16.30	16.59	16.28	16.28
415	NYSE	NPO	Thu, Jan 15, 2004	16.62	16.67	15.72	16.09
414	NYSE	NPO	Wed, Jan 14, 2004	16.24	16.55	16.13	16.55
413	NYSE	NPO	Tue, Jan 13, 2004	16.24	16.30	15.71	16.25
412	NYSE	NPO	Mon, Jan 12, 2004	15.70	16.24	15.63	16.24
411	NYSE	NPO	Fri, Jan 9, 2004	16.15	16.15	15.75	15.80
410	NYSE	NPO	Thu, Jan 8, 2004	15.25	16.14	15.21	16.14
409	NYSE	NPO	Wed, Jan 7, 2004	15.18	15.35	15.05	15.30
408	NYSE	NPO	Tue, Jan 6, 2004	15.00	15.15	14.97	15.05
407	NYSE	NPO	Mon, Jan 5, 2004	14.85	15.20	14.65	14.96
406	NYSE	NPO	Fri, Jan 2, 2004	14.05	14.95	14.05	14.64
405	NYSE	NPO	Wed, Dec 31, 2003	14.52	14.64	13.91	13.95
404	NYSE	NPO	Tue, Dec 30, 2003	14.35	14.98	14.25	14.43
403	NYSE	NPO	Mon, Dec 29, 2003	13.90	14.17	13.90	14.10
402	NYSE	NPO	Fri, Dec 26, 2003	13.71	13.76	13.54	13.61
401	NYSE	NPO	Wed, Dec 24, 2003	14.35	14.35	13.62	13.63
400	NYSE	NPO	Tue, Dec 23, 2003	14.44	14.48	14.15	14.34
399	NYSE	NPO	Mon, Dec 22, 2003	14.50	14.99	14.27	14.44
398	NYSE	NPO	Fri, Dec 19, 2003	14.37	14.49	13.80	14.44
397	NYSE	NPO	Thu, Dec 18, 2003	14.37	14.78	14.36	14.36
396	NYSE	NPO	Wed, Dec 17, 2003	14.50	15.00	14.29	14.48
395	NYSE	NPO	Tue, Dec 16, 2003	13.07	14.64	12.80	14.50
394	NYSE	NPO	Mon, Dec 15, 2003	13.50	13.65	13.00	13.17
393	NYSE	NPO	Fri, Dec 12, 2003	12.18	13.25	12.06	13.23
392	NYSE	NPO	Thu, Dec 11, 2003	12.01	12.31	11.90	12.26
391	NYSE	NPO	Wed, Dec 10, 2003	12.45	12.50	11.89	12.01
390	NYSE	NPO	Tue, Dec 9, 2003	11.85	12.35	11.80	12.31
389	NYSE	NPO	Mon, Dec 8, 2003	11.03	11.99	11.03	11.90
388	NYSE	NPO	Fri, Dec 5, 2003	11.00	11.20	10.76	11.03
387	NYSE	NPO	Thu, Dec 4, 2003	10.80	11.07	10.80	11.00
386	NYSE	NPO	Wed, Dec 3, 2003	10.12	10.60	10.05	10.60
385	NYSE	NPO	Tue, Dec 2, 2003	10.00	10.15	9.99	10.05
384	NYSE	NPO	Mon, Dec 1, 2003	10.01	10.19	9.96	9.96
383	NYSE	NPO	Fri, Nov 28, 2003	9.95	9.99	9.88	9.91
382	NYSE	NPO	Wed, Nov 26, 2003	10.03	10.12	9.85	9.94
381	NYSE	NPO	Tue, Nov 25, 2003	9.55	9.99	9.55	9.99
380	NYSE	NPO	Mon, Nov 24, 2003	9.08	9.65	9.08	9.52
379	NYSE	NPO	Fri, Nov 21, 2003	9.06	9.18	8.93	8.98
378	NYSE	NPO	Thu, Nov 20, 2003	9.05	9.05	8.96	8.96
377	NYSE	NPO	Wed, Nov 19, 2003	8.97	9.11	8.97	9.05
376	NYSE	NPO	Tue, Nov 18, 2003	8.80	9.32	8.76	9.02
375	NYSE	NPO	Mon, Nov 17, 2003	9.20	9.20	8.60	8.70
374	NYSE	NPO	Fri, Nov 14, 2003	9.85	9.85	9.20	9.20
373	NYSE	NPO	Thu, Nov 13, 2003	9.90	9.90	9.67	9.81
372	NYSE	NPO	Wed, Nov 12, 2003	9.36	10.15	9.36	9.95
371	NYSE	NPO	Tue, Nov 11, 2003	9.23	9.44	8.92	9.26
370	NYSE	NPO	Mon, Nov 10, 2003	9.93	9.93	9.15	9.22
369	NYSE	NPO	Fri, Nov 7, 2003	10.05	10.10	9.88	9.90
368	NYSE	NPO	Thu, Nov 6, 2003	9.98	10.06	9.96	10.05
367	NYSE	NPO	Wed, Nov 5, 2003	10.05	10.10	9.95	10.00
366	NYSE	NPO	Tue, Nov 4, 2003	10.18	10.25	9.95	10.10
365	NYSE	NPO	Mon, Nov 3, 2003	10.10	10.28	9.94	10.15
364	NYSE	NPO	Fri, Oct 31, 2003	10.25	10.25	9.95	10.11
363	NYSE	NPO	Thu, Oct 30, 2003	10.09	10.22	9.97	10.19
362	NYSE	NPO	Wed, Oct 29, 2003	10.18	10.19	9.86	9.99
361	NYSE	NPO	Tue, Oct 28, 2003	10.20	10.26	9.98	10.25
360	NYSE	NPO	Mon, Oct 27, 2003	9.75	10.55	9.75	10.15
359	NYSE	NPO	Fri, Oct 24, 2003	10.20	10.22	9.65	9.67
358	NYSE	NPO	Thu, Oct 23, 2003	10.32	10.48	9.99	10.20
357	NYSE	NPO	Wed, Oct 22, 2003	10.35	10.53	10.30	10.35
356	NYSE	NPO	Tue, Oct 21, 2003	10.99	10.99	10.26	10.35
355	NYSE	NPO	Mon, Oct 20, 2003	10.97	11.04	10.90	10.98
354	NYSE	NPO	Fri, Oct 17, 2003	11.04	11.15	10.87	10.97
353	NYSE	NPO	Thu, Oct 16, 2003	11.03	11.60	10.66	11.06
352	NYSE	NPO	Wed, Oct 15, 2003	10.43	10.81	10.10	10.81
351	NYSE	NPO	Tue, Oct 14, 2003	10.38	10.50	10.21	10.36
350	NYSE	NPO	Mon, Oct 13, 2003	10.49	10.50	10.25	10.46
349	NYSE	NPO	Fri, Oct 10, 2003	10.60	10.95	10.40	10.59
348	NYSE	NPO	Thu, Oct 9, 2003	10.13	10.52	10.13	10.52
347	NYSE	NPO	Wed, Oct 8, 2003	10.94	10.94	9.97	10.22
346	NYSE	NPO	Tue, Oct 7, 2003	10.35	11.14	10.34	11.09
345	NYSE	NPO	Mon, Oct 6, 2003	10.05	10.40	10.03	10.40
344	NYSE	NPO	Fri, Oct 3, 2003	10.00	10.28	9.90	9.99
343	NYSE	NPO	Thu, Oct 2, 2003	9.94	10.00	9.81	9.94
342	NYSE	NPO	Wed, Oct 1, 2003	9.75	10.08	9.61	9.86
341	NYSE	NPO	Tue, Sep 30, 2003	9.89	9.92	9.56	9.65
340	NYSE	NPO	Mon, Sep 29, 2003	9.53	9.99	9.20	9.98
339	NYSE	NPO	Fri, Sep 26, 2003	9.95	9.95	9.55	9.60
338	NYSE	NPO	Thu, Sep 25, 2003	10.25	10.39	9.88	9.89
337	NYSE	NPO	Wed, Sep 24, 2003	10.78	10.98	9.83	10.30
336	NYSE	NPO	Tue, Sep 23, 2003	10.89	11.09	10.85	10.85
335	NYSE	NPO	Mon, Sep 22, 2003	11.08	11.32	10.80	10.83
334	NYSE	NPO	Fri, Sep 19, 2003	11.00	11.10	10.95	11.06
333	NYSE	NPO	Thu, Sep 18, 2003	11.26	11.26	10.91	11.00
332	NYSE	NPO	Wed, Sep 17, 2003	11.28	11.39	11.03	11.20
331	NYSE	NPO	Tue, Sep 16, 2003	10.64	11.32	10.55	11.20
330	NYSE	NPO	Mon, Sep 15, 2003	10.11	10.57	10.09	10.57
329	NYSE	NPO	Fri, Sep 12, 2003	9.64	10.15	9.25	10.10
328	NYSE	NPO	Thu, Sep 11, 2003	9.79	9.86	9.67	9.69
327	NYSE	NPO	Wed, Sep 10, 2003	9.63	10.11	9.58	9.75
326	NYSE	NPO	Tue, Sep 9, 2003	10.89	10.93	9.58	9.69
325	NYSE	NPO	Mon, Sep 8, 2003	10.55	10.95	10.51	10.94
324	NYSE	NPO	Fri, Sep 5, 2003	10.85	10.90	10.16	10.55
323	NYSE	NPO	Thu, Sep 4, 2003	10.95	11.08	10.63	10.85
322	NYSE	NPO	Wed, Sep 3, 2003	10.46	11.05	10.45	11.05
321	NYSE	NPO	Tue, Sep 2, 2003	10.65	10.71	10.33	10.44
320	NYSE	NPO	Fri, Aug 29, 2003	10.91	11.00	10.61	10.61
319	NYSE	NPO	Thu, Aug 28, 2003	10.57	10.93	10.52	10.93
318	NYSE	NPO	Wed, Aug 27, 2003	10.36	10.57	10.32	10.55
317	NYSE	NPO	Tue, Aug 26, 2003	10.61	10.65	10.40	10.40
316	NYSE	NPO	Mon, Aug 25, 2003	10.60	10.75	10.23	10.71
315	NYSE	NPO	Fri, Aug 22, 2003	11.00	11.00	10.47	10.62
314	NYSE	NPO	Thu, Aug 21, 2003	10.55	11.13	10.50	11.05
313	NYSE	NPO	Wed, Aug 20, 2003	10.70	10.70	10.40	10.48
312	NYSE	NPO	Tue, Aug 19, 2003	10.46	10.75	10.28	10.74
311	NYSE	NPO	Mon, Aug 18, 2003	10.48	10.48	10.30	10.44
310	NYSE	NPO	Fri, Aug 15, 2003	10.46	10.50	10.30	10.38
309	NYSE	NPO	Thu, Aug 14, 2003	10.08	10.44	9.98	10.44
308	NYSE	NPO	Wed, Aug 13, 2003	10.20	10.20	9.89	10.10
307	NYSE	NPO	Tue, Aug 12, 2003	9.90	10.24	9.89	10.23
306	NYSE	NPO	Mon, Aug 11, 2003	10.01	10.05	9.80	10.00
305	NYSE	NPO	Fri, Aug 8, 2003	10.05	10.42	9.99	10.00
304	NYSE	NPO	Thu, Aug 7, 2003	10.25	10.44	9.96	10.05
303	NYSE	NPO	Wed, Aug 6, 2003	10.18	10.48	9.79	10.21
302	NYSE	NPO	Tue, Aug 5, 2003	9.93	10.43	9.93	10.17
301	NYSE	NPO	Mon, Aug 4, 2003	10.15	10.60	9.19	9.83
300	NYSE	NPO	Fri, Aug 1, 2003	10.10	10.33	9.80	10.20
299	NYSE	NPO	Thu, Jul 31, 2003	10.00	10.32	9.75	10.15
298	NYSE	NPO	Wed, Jul 30, 2003	9.46	10.85	9.46	10.00
297	NYSE	NPO	Tue, Jul 29, 2003	9.25	9.48	9.18	9.46
296	NYSE	NPO	Mon, Jul 28, 2003	9.23	9.30	9.08	9.20
295	NYSE	NPO	Fri, Jul 25, 2003	9.25	9.26	8.82	9.18
294	NYSE	NPO	Thu, Jul 24, 2003	9.45	9.45	8.81	9.25
293	NYSE	NPO	Wed, Jul 23, 2003	9.43	9.58	8.95	9.45
292	NYSE	NPO	Tue, Jul 22, 2003	9.25	9.40	9.10	9.36
291	NYSE	NPO	Mon, Jul 21, 2003	9.49	9.52	8.80	9.25
290	NYSE	NPO	Fri, Jul 18, 2003	9.44	9.60	9.37	9.49
289	NYSE	NPO	Thu, Jul 17, 2003	9.81	9.90	9.54	9.59
288	NYSE	NPO	Wed, Jul 16, 2003	9.86	9.96	9.60	9.90
287	NYSE	NPO	Tue, Jul 15, 2003	9.62	10.00	9.60	9.90
286	NYSE	NPO	Mon, Jul 14, 2003	10.00	10.15	9.35	9.63
285	NYSE	NPO	Fri, Jul 11, 2003	11.00	11.45	9.95	9.95
284	NYSE	NPO	Thu, Jul 10, 2003	12.74	12.74	9.21	10.25
283	NYSE	NPO	Wed, Jul 9, 2003	13.70	13.74	12.10	12.74
282	NYSE	NPO	Tue, Jul 8, 2003	11.32	14.19	11.27	13.70
281	NYSE	NPO	Mon, Jul 7, 2003	10.81	11.32	10.40	11.32
280	NYSE	NPO	Thu, Jul 3, 2003	10.80	11.10	10.80	10.81
279	NYSE	NPO	Wed, Jul 2, 2003	10.06	11.10	10.06	11.07
278	NYSE	NPO	Tue, Jul 1, 2003	10.70	10.70	10.15	10.16
277	NYSE	NPO	Mon, Jun 30, 2003	10.10	11.04	10.10	10.69
276	NYSE	NPO	Fri, Jun 27, 2003	11.05	11.05	9.67	10.15
275	NYSE	NPO	Thu, Jun 26, 2003	9.50	11.40	8.40	11.05
274	NYSE	NPO	Wed, Jun 25, 2003	8.90	10.08	8.90	9.40
273	NYSE	NPO	Tue, Jun 24, 2003	7.87	9.02	7.74	8.91
272	NYSE	NPO	Mon, Jun 23, 2003	7.82	8.00	7.67	7.81
271	NYSE	NPO	Fri, Jun 20, 2003	7.62	7.90	7.56	7.82
270	NYSE	NPO	Thu, Jun 19, 2003	8.10	8.10	7.55	7.63
269	NYSE	NPO	Wed, Jun 18, 2003	7.57	8.04	7.56	8.01
268	NYSE	NPO	Tue, Jun 17, 2003	7.73	7.73	7.45	7.64
267	NYSE	NPO	Mon, Jun 16, 2003	7.60	7.82	7.57	7.78
266	NYSE	NPO	Fri, Jun 13, 2003	7.98	8.00	7.50	7.55
265	NYSE	NPO	Thu, Jun 12, 2003	7.99	8.27	7.61	7.93
264	NYSE	NPO	Wed, Jun 11, 2003	7.71	7.96	7.71	7.89
263	NYSE	NPO	Tue, Jun 10, 2003	7.42	7.91	7.40	7.66
262	NYSE	NPO	Mon, Jun 9, 2003	8.10	8.30	7.25	7.46
261	NYSE	NPO	Fri, Jun 6, 2003	8.16	8.55	8.08	8.08
260	NYSE	NPO	Thu, Jun 5, 2003	8.51	8.51	8.16	8.16
259	NYSE	NPO	Wed, Jun 4, 2003	8.42	8.68	8.42	8.58
258	NYSE	NPO	Tue, Jun 3, 2003	8.50	8.74	8.25	8.45
257	NYSE	NPO	Mon, Jun 2, 2003	8.40	8.60	8.39	8.60
256	NYSE	NPO	Fri, May 30, 2003	8.69	8.69	8.37	8.47
255	NYSE	NPO	Thu, May 29, 2003	8.80	8.95	8.63	8.69
254	NYSE	NPO	Wed, May 28, 2003	8.15	8.93	8.10	8.80
253	NYSE	NPO	Tue, May 27, 2003	7.84	8.23	7.82	8.16
252	NYSE	NPO	Fri, May 23, 2003	7.76	7.95	7.62	7.84
251	NYSE	NPO	Thu, May 22, 2003	8.75	8.75	7.67	7.80
250	NYSE	NPO	Wed, May 21, 2003	9.00	9.15	8.70	8.74
249	NYSE	NPO	Tue, May 20, 2003	8.84	8.99	8.75	8.99
248	NYSE	NPO	Mon, May 19, 2003	8.85	9.00	8.68	8.75
247	NYSE	NPO	Fri, May 16, 2003	8.93	8.99	8.67	8.75
246	NYSE	NPO	Thu, May 15, 2003	8.96	9.01	8.76	8.95
245	NYSE	NPO	Wed, May 14, 2003	8.96	9.03	8.70	8.96
244	NYSE	NPO	Tue, May 13, 2003	8.65	9.16	8.65	8.90
243	NYSE	NPO	Mon, May 12, 2003	8.38	8.70	8.25	8.65
242	NYSE	NPO	Fri, May 9, 2003	8.85	8.85	8.35	8.38
241	NYSE	NPO	Thu, May 8, 2003	8.00	8.54	7.99	8.50
240	NYSE	NPO	Wed, May 7, 2003	7.86	8.32	7.70	7.96
239	NYSE	NPO	Tue, May 6, 2003	7.40	7.96	7.32	7.80
238	NYSE	NPO	Mon, May 5, 2003	6.96	7.46	6.95	7.40
237	NYSE	NPO	Fri, May 2, 2003	6.90	7.02	6.90	6.96
236	NYSE	NPO	Thu, May 1, 2003	6.59	6.94	6.52	6.94
235	NYSE	NPO	Wed, Apr 30, 2003	6.75	6.75	6.51	6.59
234	NYSE	NPO	Tue, Apr 29, 2003	6.67	6.80	6.45	6.80
233	NYSE	NPO	Mon, Apr 28, 2003	6.50	6.85	6.33	6.84
232	NYSE	NPO	Fri, Apr 25, 2003	6.50	6.51	6.28	6.50
231	NYSE	NPO	Thu, Apr 24, 2003	5.18	6.50	5.15	6.40
230	NYSE	NPO	Wed, Apr 23, 2003	4.85	4.94	4.74	4.92
229	NYSE	NPO	Tue, Apr 22, 2003	4.55	4.87	4.50	4.85
228	NYSE	NPO	Mon, Apr 21, 2003	4.45	4.62	4.40	4.60
227	NYSE	NPO	Thu, Apr 17, 2003	4.25	4.50	4.21	4.50
226	NYSE	NPO	Wed, Apr 16, 2003	4.25	4.50	4.24	4.47
225	NYSE	NPO	Tue, Apr 15, 2003	4.35	4.44	4.35	4.36
224	NYSE	NPO	Mon, Apr 14, 2003	4.10	4.30	4.10	4.25
223	NYSE	NPO	Fri, Apr 11, 2003	4.20	4.24	4.19	4.20
222	NYSE	NPO	Thu, Apr 10, 2003	4.15	4.21	4.12	4.20
221	NYSE	NPO	Wed, Apr 9, 2003	4.09	4.18	4.07	4.15
220	NYSE	NPO	Tue, Apr 8, 2003	4.10	4.11	4.00	4.03
219	NYSE	NPO	Mon, Apr 7, 2003	4.02	4.18	4.02	4.15
218	NYSE	NPO	Fri, Apr 4, 2003	3.94	4.07	3.94	4.00
217	NYSE	NPO	Thu, Apr 3, 2003	4.06	4.06	3.93	3.93
216	NYSE	NPO	Wed, Apr 2, 2003	3.99	4.10	3.98	4.06
215	NYSE	NPO	Tue, Apr 1, 2003	3.99	3.99	3.86	3.96
214	NYSE	NPO	Mon, Mar 31, 2003	4.20	4.20	3.98	3.98
213	NYSE	NPO	Fri, Mar 28, 2003	3.75	4.01	3.75	4.01
212	NYSE	NPO	Thu, Mar 27, 2003	3.84	3.84	3.75	3.75
211	NYSE	NPO	Wed, Mar 26, 2003	3.87	3.88	3.80	3.84
210	NYSE	NPO	Tue, Mar 25, 2003	3.85	3.90	3.85	3.88
209	NYSE	NPO	Mon, Mar 24, 2003	4.02	4.05	3.80	3.85
208	NYSE	NPO	Fri, Mar 21, 2003	3.95	4.05	3.95	4.02
207	NYSE	NPO	Thu, Mar 20, 2003	4.08	4.10	3.95	3.95
206	NYSE	NPO	Wed, Mar 19, 2003	4.20	4.20	3.94	4.00
205	NYSE	NPO	Tue, Mar 18, 2003	4.24	4.24	4.10	4.12
204	NYSE	NPO	Mon, Mar 17, 2003	4.11	4.25	4.09	4.24
203	NYSE	NPO	Fri, Mar 14, 2003	4.30	4.30	4.12	4.12
202	NYSE	NPO	Thu, Mar 13, 2003	4.23	4.40	4.21	4.31
201	NYSE	NPO	Wed, Mar 12, 2003	3.84	4.16	3.83	4.15
200	NYSE	NPO	Tue, Mar 11, 2003	3.82	3.89	3.75	3.85
199	NYSE	NPO	Mon, Mar 10, 2003	4.10	4.10	3.77	3.77
198	NYSE	NPO	Fri, Mar 7, 2003	4.12	4.15	4.08	4.10
197	NYSE	NPO	Thu, Mar 6, 2003	4.09	4.16	4.08	4.14
196	NYSE	NPO	Wed, Mar 5, 2003	4.12	4.15	4.09	4.10
195	NYSE	NPO	Tue, Mar 4, 2003	4.09	4.12	4.05	4.12
194	NYSE	NPO	Mon, Mar 3, 2003	3.99	4.13	3.99	4.11
193	NYSE	NPO	Fri, Feb 28, 2003	4.10	4.11	3.98	3.99
192	NYSE	NPO	Thu, Feb 27, 2003	4.12	4.13	4.03	4.04
191	NYSE	NPO	Wed, Feb 26, 2003	4.22	4.22	4.10	4.12
190	NYSE	NPO	Tue, Feb 25, 2003	4.05	4.25	4.05	4.24
189	NYSE	NPO	Mon, Feb 24, 2003	4.07	4.11	4.07	4.11
188	NYSE	NPO	Fri, Feb 21, 2003	4.18	4.18	3.99	4.07
187	NYSE	NPO	Thu, Feb 20, 2003	4.05	4.25	4.02	4.24
186	NYSE	NPO	Wed, Feb 19, 2003	4.00	4.05	3.96	4.05
185	NYSE	NPO	Tue, Feb 18, 2003	4.00	4.02	3.92	4.02
184	NYSE	NPO	Fri, Feb 14, 2003	3.70	4.00	3.70	3.93
183	NYSE	NPO	Thu, Feb 13, 2003	4.00	4.05	3.50	3.80
182	NYSE	NPO	Wed, Feb 12, 2003	4.04	4.11	3.99	4.00
181	NYSE	NPO	Tue, Feb 11, 2003	4.16	4.16	4.07	4.08
180	NYSE	NPO	Mon, Feb 10, 2003	4.05	4.15	4.05	4.14
179	NYSE	NPO	Fri, Feb 7, 2003	4.00	4.08	4.00	4.05
178	NYSE	NPO	Thu, Feb 6, 2003	4.12	4.16	3.87	4.00
177	NYSE	NPO	Wed, Feb 5, 2003	4.18	4.21	4.10	4.14
176	NYSE	NPO	Tue, Feb 4, 2003	4.10	4.25	4.09	4.09
175	NYSE	NPO	Mon, Feb 3, 2003	3.99	4.11	3.99	4.10
174	NYSE	NPO	Fri, Jan 31, 2003	3.98	4.00	3.88	3.98
173	NYSE	NPO	Thu, Jan 30, 2003	4.01	4.04	3.92	3.99
172	NYSE	NPO	Wed, Jan 29, 2003	4.08	4.23	3.94	3.94
171	NYSE	NPO	Tue, Jan 28, 2003	4.00	4.05	3.87	4.03
170	NYSE	NPO	Mon, Jan 27, 2003	4.17	4.17	3.85	4.00
169	NYSE	NPO	Fri, Jan 24, 2003	4.25	4.28	4.20	4.22
168	NYSE	NPO	Thu, Jan 23, 2003	4.28	4.28	4.20	4.25
167	NYSE	NPO	Wed, Jan 22, 2003	4.52	4.53	4.26	4.34
166	NYSE	NPO	Tue, Jan 21, 2003	4.54	4.62	4.48	4.48
165	NYSE	NPO	Fri, Jan 17, 2003	4.42	4.55	4.42	4.55
164	NYSE	NPO	Thu, Jan 16, 2003	4.57	4.57	4.39	4.42
163	NYSE	NPO	Wed, Jan 15, 2003	4.40	4.59	4.38	4.56
162	NYSE	NPO	Tue, Jan 14, 2003	4.48	4.48	4.33	4.35
161	NYSE	NPO	Mon, Jan 13, 2003	4.70	4.72	4.48	4.48
160	NYSE	NPO	Fri, Jan 10, 2003	4.34	4.36	4.33	4.35
159	NYSE	NPO	Thu, Jan 9, 2003	4.23	4.37	4.23	4.34
158	NYSE	NPO	Wed, Jan 8, 2003	4.16	4.28	4.16	4.25
157	NYSE	NPO	Tue, Jan 7, 2003	4.00	4.15	3.94	4.15
156	NYSE	NPO	Mon, Jan 6, 2003	3.90	4.00	3.90	3.93
155	NYSE	NPO	Fri, Jan 3, 2003	3.99	4.01	3.95	4.00
154	NYSE	NPO	Thu, Jan 2, 2003	4.00	4.00	3.90	3.97
153	NYSE	NPO	Tue, Dec 31, 2002	3.98	4.00	3.98	4.00
152	NYSE	NPO	Mon, Dec 30, 2002	3.99	4.00	3.96	3.98
151	NYSE	NPO	Fri, Dec 27, 2002	3.98	4.05	3.91	4.00
150	NYSE	NPO	Thu, Dec 26, 2002	4.14	4.15	3.95	3.99
149	NYSE	NPO	Tue, Dec 24, 2002	4.00	4.15	3.96	4.15
148	NYSE	NPO	Mon, Dec 23, 2002	3.95	4.00	3.95	4.00
147	NYSE	NPO	Fri, Dec 20, 2002	3.85	3.99	3.85	3.98
146	NYSE	NPO	Thu, Dec 19, 2002	3.97	3.99	3.85	3.93
145	NYSE	NPO	Wed, Dec 18, 2002	4.22	4.23	4.00	4.00
144	NYSE	NPO	Tue, Dec 17, 2002	4.28	4.34	4.24	4.28
143	NYSE	NPO	Mon, Dec 16, 2002	4.34	4.35	4.23	4.28
142	NYSE	NPO	Fri, Dec 13, 2002	4.35	4.42	4.33	4.33
141	NYSE	NPO	Thu, Dec 12, 2002	4.42	4.47	4.40	4.40
140	NYSE	NPO	Wed, Dec 11, 2002	4.54	4.55	4.37	4.43
139	NYSE	NPO	Tue, Dec 10, 2002	4.36	4.55	4.30	4.54
138	NYSE	NPO	Mon, Dec 9, 2002	4.45	4.48	4.28	4.36
137	NYSE	NPO	Fri, Dec 6, 2002	4.18	4.55	4.15	4.55
136	NYSE	NPO	Thu, Dec 5, 2002	4.00	4.13	3.91	4.13
135	NYSE	NPO	Wed, Dec 4, 2002	3.70	3.83	3.70	3.78
134	NYSE	NPO	Tue, Dec 3, 2002	3.68	3.80	3.63	3.74
133	NYSE	NPO	Mon, Dec 2, 2002	3.60	3.78	3.60	3.72
132	NYSE	NPO	Fri, Nov 29, 2002	3.26	3.70	3.26	3.65
131	NYSE	NPO	Wed, Nov 27, 2002	3.11	3.30	3.11	3.25
130	NYSE	NPO	Tue, Nov 26, 2002	3.10	3.20	3.10	3.18
129	NYSE	NPO	Mon, Nov 25, 2002	3.11	3.27	3.10	3.15
128	NYSE	NPO	Fri, Nov 22, 2002	3.04	3.15	3.00	3.11
127	NYSE	NPO	Thu, Nov 21, 2002	2.77	3.08	2.77	3.08
126	NYSE	NPO	Wed, Nov 20, 2002	2.79	2.81	2.74	2.77
125	NYSE	NPO	Tue, Nov 19, 2002	2.76	2.80	2.76	2.79
124	NYSE	NPO	Mon, Nov 18, 2002	2.80	2.83	2.78	2.78
123	NYSE	NPO	Fri, Nov 15, 2002	2.70	2.75	2.69	2.75
122	NYSE	NPO	Thu, Nov 14, 2002	2.88	3.00	2.70	2.70
121	NYSE	NPO	Wed, Nov 13, 2002	2.90	2.93	2.85	2.85
120	NYSE	NPO	Tue, Nov 12, 2002	2.97	2.99	2.90	2.90
119	NYSE	NPO	Mon, Nov 11, 2002	3.09	3.09	2.95	2.95
118	NYSE	NPO	Fri, Nov 8, 2002	3.01	3.10	3.01	3.09
117	NYSE	NPO	Thu, Nov 7, 2002	3.01	3.10	2.96	3.03
116	NYSE	NPO	Wed, Nov 6, 2002	2.99	3.04	2.96	3.04
115	NYSE	NPO	Tue, Nov 5, 2002	2.95	3.03	2.95	2.97
114	NYSE	NPO	Mon, Nov 4, 2002	2.88	3.05	2.87	3.02
113	NYSE	NPO	Fri, Nov 1, 2002	2.85	2.89	2.78	2.87
112	NYSE	NPO	Thu, Oct 31, 2002	2.86	2.94	2.79	2.89
111	NYSE	NPO	Wed, Oct 30, 2002	2.79	2.81	2.70	2.76
110	NYSE	NPO	Tue, Oct 29, 2002	2.84	2.90	2.74	2.78
109	NYSE	NPO	Mon, Oct 28, 2002	2.70	2.88	2.70	2.80
108	NYSE	NPO	Fri, Oct 25, 2002	2.97	3.00	2.65	2.67
107	NYSE	NPO	Thu, Oct 24, 2002	2.95	3.00	2.87	2.98
106	NYSE	NPO	Wed, Oct 23, 2002	2.85	3.00	2.85	2.99
105	NYSE	NPO	Tue, Oct 22, 2002	3.18	3.18	2.91	2.93
104	NYSE	NPO	Mon, Oct 21, 2002	2.70	3.20	2.70	3.20
103	NYSE	NPO	Fri, Oct 18, 2002	2.40	2.65	2.38	2.65
102	NYSE	NPO	Thu, Oct 17, 2002	2.36	2.47	2.36	2.41
101	NYSE	NPO	Wed, Oct 16, 2002	2.31	2.40	2.31	2.36
100	NYSE	NPO	Tue, Oct 15, 2002	2.25	2.45	2.25	2.37
99	NYSE	NPO	Mon, Oct 14, 2002	2.28	2.33	2.16	2.27
98	NYSE	NPO	Fri, Oct 11, 2002	2.68	2.68	2.30	2.35
97	NYSE	NPO	Thu, Oct 10, 2002	2.95	2.95	2.70	2.74
96	NYSE	NPO	Wed, Oct 9, 2002	3.00	3.00	2.95	2.95
95	NYSE	NPO	Tue, Oct 8, 2002	3.05	3.10	3.00	3.00
94	NYSE	NPO	Mon, Oct 7, 2002	3.21	3.21	3.15	3.15
93	NYSE	NPO	Fri, Oct 4, 2002	3.34	3.34	3.21	3.22
92	NYSE	NPO	Thu, Oct 3, 2002	3.36	3.40	3.32	3.34
91	NYSE	NPO	Wed, Oct 2, 2002	3.45	3.45	3.30	3.36
90	NYSE	NPO	Tue, Oct 1, 2002	3.40	3.48	3.33	3.45
89	NYSE	NPO	Mon, Sep 30, 2002	3.36	3.43	3.31	3.43
88	NYSE	NPO	Fri, Sep 27, 2002	3.41	3.42	3.30	3.36
87	NYSE	NPO	Thu, Sep 26, 2002	3.33	3.43	3.33	3.43
86	NYSE	NPO	Wed, Sep 25, 2002	3.38	3.42	3.31	3.40
85	NYSE	NPO	Tue, Sep 24, 2002	3.50	3.53	3.31	3.39
84	NYSE	NPO	Mon, Sep 23, 2002	3.61	3.62	3.50	3.50
83	NYSE	NPO	Fri, Sep 20, 2002	3.54	3.69	3.51	3.62
82	NYSE	NPO	Thu, Sep 19, 2002	3.60	3.65	3.55	3.56
81	NYSE	NPO	Wed, Sep 18, 2002	3.80	3.80	3.60	3.62
80	NYSE	NPO	Tue, Sep 17, 2002	3.94	3.94	3.79	3.80
79	NYSE	NPO	Mon, Sep 16, 2002	4.00	4.00	3.85	3.94
78	NYSE	NPO	Fri, Sep 13, 2002	3.88	3.95	3.80	3.95
77	NYSE	NPO	Thu, Sep 12, 2002	4.03	4.03	3.85	3.88
76	NYSE	NPO	Wed, Sep 11, 2002	4.10	4.11	4.03	4.04
75	NYSE	NPO	Tue, Sep 10, 2002	4.02	4.19	4.01	4.07
74	NYSE	NPO	Mon, Sep 9, 2002	3.90	3.98	3.86	3.94
73	NYSE	NPO	Fri, Sep 6, 2002	3.96	3.96	3.85	3.90
72	NYSE	NPO	Thu, Sep 5, 2002	3.90	3.94	3.84	3.94
71	NYSE	NPO	Wed, Sep 4, 2002	3.88	3.95	3.88	3.90
70	NYSE	NPO	Tue, Sep 3, 2002	3.95	3.95	3.85	3.90
69	NYSE	NPO	Fri, Aug 30, 2002	3.94	3.98	3.90	3.94
68	NYSE	NPO	Thu, Aug 29, 2002	4.05	4.05	3.88	3.94
67	NYSE	NPO	Wed, Aug 28, 2002	3.98	4.06	3.90	4.05
66	NYSE	NPO	Tue, Aug 27, 2002	3.92	4.02	3.70	3.98
65	NYSE	NPO	Mon, Aug 26, 2002	4.15	4.15	3.90	3.90
64	NYSE	NPO	Fri, Aug 23, 2002	4.04	4.16	4.00	4.10
63	NYSE	NPO	Thu, Aug 22, 2002	4.25	4.25	4.00	4.03
62	NYSE	NPO	Wed, Aug 21, 2002	4.25	4.32	4.16	4.26
61	NYSE	NPO	Tue, Aug 20, 2002	4.30	4.30	4.15	4.29
60	NYSE	NPO	Mon, Aug 19, 2002	4.25	4.33	4.00	4.33
59	NYSE	NPO	Fri, Aug 16, 2002	4.25	4.35	4.21	4.25
58	NYSE	NPO	Thu, Aug 15, 2002	4.23	4.25	4.10	4.25
57	NYSE	NPO	Wed, Aug 14, 2002	4.40	4.40	4.01	4.24
56	NYSE	NPO	Tue, Aug 13, 2002	4.85	4.92	4.40	4.50
55	NYSE	NPO	Mon, Aug 12, 2002	4.95	5.00	4.81	4.95
54	NYSE	NPO	Fri, Aug 9, 2002	5.12	5.13	4.90	4.90
53	NYSE	NPO	Thu, Aug 8, 2002	5.10	5.15	5.06	5.12
52	NYSE	NPO	Wed, Aug 7, 2002	5.35	5.37	5.05	5.10
51	NYSE	NPO	Tue, Aug 6, 2002	5.12	5.42	5.07	5.42
50	NYSE	NPO	Mon, Aug 5, 2002	5.40	5.40	5.21	5.21
49	NYSE	NPO	Fri, Aug 2, 2002	5.61	5.62	5.39	5.48
48	NYSE	NPO	Thu, Aug 1, 2002	5.59	5.90	5.59	5.61
47	NYSE	NPO	Wed, Jul 31, 2002	5.50	5.59	5.05	5.59
46	NYSE	NPO	Tue, Jul 30, 2002	5.35	5.75	5.31	5.50
45	NYSE	NPO	Mon, Jul 29, 2002	5.10	5.29	5.10	5.25
44	NYSE	NPO	Fri, Jul 26, 2002	5.14	5.14	5.00	5.06
43	NYSE	NPO	Thu, Jul 25, 2002	5.10	5.19	5.01	5.14
42	NYSE	NPO	Wed, Jul 24, 2002	5.30	5.30	5.00	5.15
41	NYSE	NPO	Tue, Jul 23, 2002	5.20	5.40	5.20	5.40
40	NYSE	NPO	Mon, Jul 22, 2002	5.30	5.30	5.06	5.18
39	NYSE	NPO	Fri, Jul 19, 2002	5.47	5.47	5.31	5.38
38	NYSE	NPO	Thu, Jul 18, 2002	5.70	5.70	5.51	5.51
37	NYSE	NPO	Wed, Jul 17, 2002	5.62	5.75	5.62	5.70
36	NYSE	NPO	Tue, Jul 16, 2002	5.55	5.70	5.55	5.62
35	NYSE	NPO	Mon, Jul 15, 2002	5.53	5.66	5.51	5.55
34	NYSE	NPO	Fri, Jul 12, 2002	5.51	5.60	5.50	5.58
33	NYSE	NPO	Thu, Jul 11, 2002	5.80	5.81	5.50	5.51
32	NYSE	NPO	Wed, Jul 10, 2002	5.82	5.88	5.77	5.80
31	NYSE	NPO	Tue, Jul 9, 2002	5.75	5.88	5.75	5.80
30	NYSE	NPO	Mon, Jul 8, 2002	5.68	5.81	5.65	5.76
29	NYSE	NPO	Fri, Jul 5, 2002	5.70	5.74	4.65	5.71
28	NYSE	NPO	Wed, Jul 3, 2002	5.70	5.80	5.66	5.76
27	NYSE	NPO	Tue, Jul 2, 2002	5.70	6.00	5.47	5.77
26	NYSE	NPO	Mon, Jul 1, 2002	5.35	5.82	5.35	5.70
25	NYSE	NPO	Fri, Jun 28, 2002	5.65	5.72	5.25	5.25
24	NYSE	NPO	Thu, Jun 27, 2002	5.80	5.81	5.60	5.65
23	NYSE	NPO	Wed, Jun 26, 2002	5.80	5.80	5.47	5.75
22	NYSE	NPO	Tue, Jun 25, 2002	5.82	5.90	5.82	5.85
21	NYSE	NPO	Mon, Jun 24, 2002	5.81	5.82	5.73	5.82
20	NYSE	NPO	Fri, Jun 21, 2002	5.80	5.90	5.80	5.83
19	NYSE	NPO	Thu, Jun 20, 2002	5.85	5.90	5.65	5.81
18	NYSE	NPO	Wed, Jun 19, 2002	5.82	5.88	5.76	5.85
17	NYSE	NPO	Tue, Jun 18, 2002	5.65	6.00	5.65	5.85
16	NYSE	NPO	Mon, Jun 17, 2002	5.15	5.66	5.10	5.65
15	NYSE	NPO	Fri, Jun 14, 2002	5.04	5.15	5.00	5.15
14	NYSE	NPO	Thu, Jun 13, 2002	5.00	5.14	5.00	5.10
13	NYSE	NPO	Wed, Jun 12, 2002	5.30	5.30	4.82	5.00
12	NYSE	NPO	Tue, Jun 11, 2002	5.31	5.50	5.15	5.37
11	NYSE	NPO	Mon, Jun 10, 2002	5.70	5.70	5.15	5.31
10	NYSE	NPO	Fri, Jun 7, 2002	6.10	6.10	5.72	5.74
9	NYSE	NPO	Thu, Jun 6, 2002	6.80	6.84	6.05	6.09
8	NYSE	NPO	Wed, Jun 5, 2002	6.75	6.90	6.61	6.80
7	NYSE	NPO	Tue, Jun 4, 2002	7.00	7.13	6.50	6.85
6	NYSE	NPO	Mon, Jun 3, 2002	6.30	7.07	6.30	7.00
5	NYSE	NPO	Fri, May 31, 2002	8.00	8.00	6.15	6.15
4	NYSE	NPO	Thu, May 30, 2002	8.35	8.35	8.00	8.00
3	NYSE	NPO	Wed, May 29, 2002	8.50	8.50	8.35	8.35
2	NYSE	NPO	Tue, May 28, 2002	8.50	8.50	8.49	8.49
1	NYSE	NPO	Fri, May 24, 2002	8.45	8.45	8.37	8.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Enpro Inc NYSE:NPO 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