Nuveen Pennsylvania Quality Municipal Income Fund NYSE:NQP Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NQP	Fri, Apr 19, 2024	11.54	11.54	11.47	11.49
7999	NYSE	NQP	Thu, Apr 18, 2024	11.48	11.52	11.46	11.46
7998	NYSE	NQP	Wed, Apr 17, 2024	11.52	11.55	11.49	11.51
7997	NYSE	NQP	Tue, Apr 16, 2024	11.48	11.53	11.46	11.50
7996	NYSE	NQP	Mon, Apr 15, 2024	11.56	11.61	11.51	11.52
7995	NYSE	NQP	Fri, Apr 12, 2024	11.61	11.67	11.58	11.60
7994	NYSE	NQP	Thu, Apr 11, 2024	11.70	11.70	11.61	11.58
7993	NYSE	NQP	Wed, Apr 10, 2024	11.67	11.67	11.63	11.64
7992	NYSE	NQP	Tue, Apr 9, 2024	11.73	11.77	11.71	11.71
7991	NYSE	NQP	Mon, Apr 8, 2024	11.76	11.77	11.74	11.75
7990	NYSE	NQP	Fri, Apr 5, 2024	11.74	11.74	11.72	11.73
7989	NYSE	NQP	Thu, Apr 4, 2024	11.74	11.78	11.74	11.75
7988	NYSE	NQP	Wed, Apr 3, 2024	11.70	11.77	11.68	11.74
7987	NYSE	NQP	Tue, Apr 2, 2024	11.76	11.80	11.72	11.77
7986	NYSE	NQP	Mon, Apr 1, 2024	11.84	11.86	11.74	11.80
7985	NYSE	NQP	Thu, Mar 28, 2024	11.81	11.85	11.80	11.82
7984	NYSE	NQP	Wed, Mar 27, 2024	11.82	11.83	11.78	11.82
7983	NYSE	NQP	Tue, Mar 26, 2024	11.75	11.82	11.75	11.78
7982	NYSE	NQP	Mon, Mar 25, 2024	11.76	11.82	11.74	11.78
7981	NYSE	NQP	Fri, Mar 22, 2024	11.83	11.89	11.75	11.77
7980	NYSE	NQP	Thu, Mar 21, 2024	11.83	11.89	11.80	11.83
7979	NYSE	NQP	Wed, Mar 20, 2024	11.81	11.88	11.81	11.85
7978	NYSE	NQP	Tue, Mar 19, 2024	11.83	11.86	11.80	11.85
7977	NYSE	NQP	Mon, Mar 18, 2024	11.78	11.81	11.76	11.80
7976	NYSE	NQP	Fri, Mar 15, 2024	11.72	11.76	11.70	11.75
7975	NYSE	NQP	Thu, Mar 14, 2024	11.76	11.78	11.63	11.72
7974	NYSE	NQP	Wed, Mar 13, 2024	11.83	11.85	11.81	11.77
7973	NYSE	NQP	Tue, Mar 12, 2024	11.81	11.84	11.79	11.80
7972	NYSE	NQP	Mon, Mar 11, 2024	11.84	11.85	11.80	11.81
7971	NYSE	NQP	Fri, Mar 8, 2024	11.80	11.84	11.80	11.81
7970	NYSE	NQP	Thu, Mar 7, 2024	11.75	11.80	11.75	11.78
7969	NYSE	NQP	Wed, Mar 6, 2024	11.73	11.77	11.73	11.75
7968	NYSE	NQP	Tue, Mar 5, 2024	11.68	11.75	11.68	11.74
7967	NYSE	NQP	Mon, Mar 4, 2024	11.70	11.74	11.65	11.68
7966	NYSE	NQP	Fri, Mar 1, 2024	11.64	11.70	11.58	11.65
7965	NYSE	NQP	Thu, Feb 29, 2024	11.57	11.61	11.57	11.59
7964	NYSE	NQP	Wed, Feb 28, 2024	11.52	11.61	11.52	11.54
7963	NYSE	NQP	Tue, Feb 27, 2024	11.58	11.62	11.52	11.52
7962	NYSE	NQP	Mon, Feb 26, 2024	11.68	11.70	11.56	11.58
7961	NYSE	NQP	Fri, Feb 23, 2024	11.70	11.70	11.67	11.69
7960	NYSE	NQP	Thu, Feb 22, 2024	11.68	11.74	11.65	11.66
7959	NYSE	NQP	Wed, Feb 21, 2024	11.68	11.76	11.63	11.66
7958	NYSE	NQP	Tue, Feb 20, 2024	11.60	11.69	11.60	11.64
7957	NYSE	NQP	Fri, Feb 16, 2024	11.63	11.65	11.62	11.63
7956	NYSE	NQP	Thu, Feb 15, 2024	11.65	11.69	11.64	11.68
7955	NYSE	NQP	Wed, Feb 14, 2024	11.60	11.64	11.58	11.62
7954	NYSE	NQP	Tue, Feb 13, 2024	11.61	11.68	11.55	11.57
7953	NYSE	NQP	Mon, Feb 12, 2024	11.68	11.77	11.68	11.75
7952	NYSE	NQP	Fri, Feb 9, 2024	11.72	11.78	11.72	11.75
7951	NYSE	NQP	Thu, Feb 8, 2024	11.67	11.74	11.67	11.73
7950	NYSE	NQP	Wed, Feb 7, 2024	11.70	11.75	11.70	11.73
7949	NYSE	NQP	Tue, Feb 6, 2024	11.63	11.73	11.62	11.70
7948	NYSE	NQP	Mon, Feb 5, 2024	11.63	11.66	11.61	11.64
7947	NYSE	NQP	Fri, Feb 2, 2024	11.65	11.69	11.65	11.68
7946	NYSE	NQP	Thu, Feb 1, 2024	11.77	11.82	11.72	11.76
7945	NYSE	NQP	Wed, Jan 31, 2024	11.73	11.73	11.67	11.70
7944	NYSE	NQP	Tue, Jan 30, 2024	11.60	11.64	11.60	11.63
7943	NYSE	NQP	Mon, Jan 29, 2024	11.54	11.58	11.48	11.56
7942	NYSE	NQP	Fri, Jan 26, 2024	11.51	11.54	11.48	11.49
7941	NYSE	NQP	Thu, Jan 25, 2024	11.51	11.57	11.51	11.54
7940	NYSE	NQP	Wed, Jan 24, 2024	11.52	11.53	11.48	11.48
7939	NYSE	NQP	Tue, Jan 23, 2024	11.47	11.51	11.47	11.50
7938	NYSE	NQP	Mon, Jan 22, 2024	11.52	11.60	11.48	11.51
7937	NYSE	NQP	Fri, Jan 19, 2024	11.47	11.48	11.36	11.47
7936	NYSE	NQP	Thu, Jan 18, 2024	11.54	11.54	11.46	11.47
7935	NYSE	NQP	Wed, Jan 17, 2024	11.59	11.61	11.53	11.55
7934	NYSE	NQP	Tue, Jan 16, 2024	11.71	11.74	11.60	11.62
7933	NYSE	NQP	Fri, Jan 12, 2024	11.76	11.77	11.74	11.76
7932	NYSE	NQP	Thu, Jan 11, 2024	11.66	11.77	11.66	11.71
7931	NYSE	NQP	Wed, Jan 10, 2024	11.73	11.76	11.71	11.70
7930	NYSE	NQP	Tue, Jan 9, 2024	11.69	11.76	11.69	11.74
7929	NYSE	NQP	Mon, Jan 8, 2024	11.66	11.77	11.66	11.73
7928	NYSE	NQP	Fri, Jan 5, 2024	11.66	11.68	11.64	11.65
7927	NYSE	NQP	Thu, Jan 4, 2024	11.61	11.68	11.61	11.64
7926	NYSE	NQP	Wed, Jan 3, 2024	11.56	11.65	11.56	11.65
7925	NYSE	NQP	Tue, Jan 2, 2024	11.54	11.61	11.54	11.59
7924	NYSE	NQP	Fri, Dec 29, 2023	11.57	11.59	11.55	11.58
7923	NYSE	NQP	Thu, Dec 28, 2023	11.60	11.61	11.56	11.56
7922	NYSE	NQP	Wed, Dec 27, 2023	11.59	11.61	11.57	11.59
7921	NYSE	NQP	Tue, Dec 26, 2023	11.54	11.59	11.51	11.59
7920	NYSE	NQP	Fri, Dec 22, 2023	11.49	11.54	11.49	11.51
7919	NYSE	NQP	Thu, Dec 21, 2023	11.47	11.54	11.47	11.50
7918	NYSE	NQP	Wed, Dec 20, 2023	11.44	11.52	11.44	11.50
7917	NYSE	NQP	Tue, Dec 19, 2023	11.44	11.50	11.41	11.47
7916	NYSE	NQP	Mon, Dec 18, 2023	11.36	11.48	11.36	11.46
7915	NYSE	NQP	Fri, Dec 15, 2023	11.42	11.47	11.32	11.42
7914	NYSE	NQP	Thu, Dec 14, 2023	11.35	11.44	11.35	11.42
7913	NYSE	NQP	Wed, Dec 13, 2023	11.28	11.37	11.27	11.30
7912	NYSE	NQP	Tue, Dec 12, 2023	11.25	11.29	11.25	11.28
7911	NYSE	NQP	Mon, Dec 11, 2023	11.23	11.28	11.23	11.27
7910	NYSE	NQP	Fri, Dec 8, 2023	11.19	11.24	11.19	11.22
7909	NYSE	NQP	Thu, Dec 7, 2023	11.22	11.27	11.22	11.24
7908	NYSE	NQP	Wed, Dec 6, 2023	11.19	11.25	11.19	11.22
7907	NYSE	NQP	Tue, Dec 5, 2023	11.16	11.22	11.16	11.19
7906	NYSE	NQP	Mon, Dec 4, 2023	11.16	11.20	11.11	11.14
7905	NYSE	NQP	Fri, Dec 1, 2023	10.98	11.28	10.98	11.15
7904	NYSE	NQP	Thu, Nov 30, 2023	11.05	11.06	11.02	11.04
7903	NYSE	NQP	Wed, Nov 29, 2023	10.91	11.03	10.91	11.01
7902	NYSE	NQP	Tue, Nov 28, 2023	10.90	10.96	10.87	10.91
7901	NYSE	NQP	Mon, Nov 27, 2023	10.86	10.92	10.86	10.91
7900	NYSE	NQP	Fri, Nov 24, 2023	10.81	10.86	10.80	10.86
7899	NYSE	NQP	Wed, Nov 22, 2023	10.83	10.87	10.83	10.83
7898	NYSE	NQP	Tue, Nov 21, 2023	10.79	10.82	10.79	10.82
7897	NYSE	NQP	Mon, Nov 20, 2023	10.75	10.78	10.71	10.78
7896	NYSE	NQP	Fri, Nov 17, 2023	10.68	10.72	10.66	10.70
7895	NYSE	NQP	Thu, Nov 16, 2023	10.59	10.69	10.59	10.66
7894	NYSE	NQP	Wed, Nov 15, 2023	10.58	10.58	10.51	10.53
7893	NYSE	NQP	Tue, Nov 14, 2023	10.48	10.58	10.48	10.55
7892	NYSE	NQP	Mon, Nov 13, 2023	10.37	10.43	10.37	10.39
7891	NYSE	NQP	Fri, Nov 10, 2023	10.35	10.42	10.35	10.39
7890	NYSE	NQP	Thu, Nov 9, 2023	10.38	10.42	10.32	10.33
7889	NYSE	NQP	Wed, Nov 8, 2023	10.30	10.40	10.30	10.39
7888	NYSE	NQP	Tue, Nov 7, 2023	10.15	10.31	10.15	10.30
7887	NYSE	NQP	Mon, Nov 6, 2023	10.17	10.17	10.10	10.15
7886	NYSE	NQP	Fri, Nov 3, 2023	10.11	10.22	10.11	10.17
7885	NYSE	NQP	Thu, Nov 2, 2023	9.96	10.02	9.96	10.02
7884	NYSE	NQP	Wed, Nov 1, 2023	9.78	9.90	9.76	9.87
7883	NYSE	NQP	Tue, Oct 31, 2023	9.75	9.79	9.75	9.77
7882	NYSE	NQP	Mon, Oct 30, 2023	9.72	9.77	9.69	9.73
7881	NYSE	NQP	Fri, Oct 27, 2023	9.74	9.74	9.68	9.72
7880	NYSE	NQP	Thu, Oct 26, 2023	9.65	9.76	9.65	9.71
7879	NYSE	NQP	Wed, Oct 25, 2023	9.75	9.75	9.68	9.70
7878	NYSE	NQP	Tue, Oct 24, 2023	9.82	9.89	9.77	9.80
7877	NYSE	NQP	Mon, Oct 23, 2023	9.72	9.81	9.72	9.75
7876	NYSE	NQP	Fri, Oct 20, 2023	9.72	9.79	9.72	9.77
7875	NYSE	NQP	Thu, Oct 19, 2023	9.82	9.82	9.74	9.75
7874	NYSE	NQP	Wed, Oct 18, 2023	9.94	10.03	9.79	9.81
7873	NYSE	NQP	Tue, Oct 17, 2023	10.04	10.04	9.96	9.98
7872	NYSE	NQP	Mon, Oct 16, 2023	10.08	10.12	10.06	10.07
7871	NYSE	NQP	Fri, Oct 13, 2023	10.14	10.20	10.10	10.12
7870	NYSE	NQP	Thu, Oct 12, 2023	10.16	10.18	10.08	10.09
7869	NYSE	NQP	Wed, Oct 11, 2023	10.16	10.18	10.13	10.13
7868	NYSE	NQP	Tue, Oct 10, 2023	10.00	10.08	10.00	10.08
7867	NYSE	NQP	Mon, Oct 9, 2023	9.93	10.04	9.92	10.03
7866	NYSE	NQP	Fri, Oct 6, 2023	9.92	9.99	9.91	9.95
7865	NYSE	NQP	Thu, Oct 5, 2023	10.05	10.06	9.97	9.99
7864	NYSE	NQP	Wed, Oct 4, 2023	10.03	10.10	10.03	10.06
7863	NYSE	NQP	Tue, Oct 3, 2023	10.11	10.11	10.00	10.03
7862	NYSE	NQP	Mon, Oct 2, 2023	10.16	10.19	10.08	10.09
7861	NYSE	NQP	Fri, Sep 29, 2023	10.15	10.26	10.15	10.17
7860	NYSE	NQP	Thu, Sep 28, 2023	10.11	10.21	10.11	10.13
7859	NYSE	NQP	Wed, Sep 27, 2023	10.34	10.34	10.19	10.19
7858	NYSE	NQP	Tue, Sep 26, 2023	10.35	10.36	10.30	10.34
7857	NYSE	NQP	Mon, Sep 25, 2023	10.42	10.44	10.34	10.35
7856	NYSE	NQP	Fri, Sep 22, 2023	10.47	10.53	10.44	10.49
7855	NYSE	NQP	Thu, Sep 21, 2023	10.55	10.55	10.50	10.50
7854	NYSE	NQP	Wed, Sep 20, 2023	10.61	10.65	10.60	10.60
7853	NYSE	NQP	Tue, Sep 19, 2023	10.61	10.67	10.57	10.59
7852	NYSE	NQP	Mon, Sep 18, 2023	10.61	10.67	10.61	10.61
7851	NYSE	NQP	Fri, Sep 15, 2023	10.64	10.69	10.61	10.61
7850	NYSE	NQP	Thu, Sep 14, 2023	10.63	10.72	10.63	10.63
7849	NYSE	NQP	Wed, Sep 13, 2023	10.72	10.73	10.69	10.66
7848	NYSE	NQP	Tue, Sep 12, 2023	10.76	10.76	10.69	10.72
7847	NYSE	NQP	Mon, Sep 11, 2023	10.77	10.83	10.73	10.77
7846	NYSE	NQP	Fri, Sep 8, 2023	10.84	10.85	10.73	10.76
7845	NYSE	NQP	Thu, Sep 7, 2023	10.86	10.89	10.85	10.88
7844	NYSE	NQP	Wed, Sep 6, 2023	10.90	10.90	10.88	10.89
7843	NYSE	NQP	Tue, Sep 5, 2023	10.93	10.97	10.87	10.87
7842	NYSE	NQP	Fri, Sep 1, 2023	11.00	11.03	10.88	10.89
7841	NYSE	NQP	Thu, Aug 31, 2023	10.96	11.02	10.92	10.99
7840	NYSE	NQP	Wed, Aug 30, 2023	10.93	10.98	10.93	10.94
7839	NYSE	NQP	Tue, Aug 29, 2023	10.90	10.96	10.87	10.95
7838	NYSE	NQP	Mon, Aug 28, 2023	10.87	10.93	10.87	10.90
7837	NYSE	NQP	Fri, Aug 25, 2023	10.89	10.89	10.86	10.87
7836	NYSE	NQP	Thu, Aug 24, 2023	10.87	10.91	10.87	10.88
7835	NYSE	NQP	Wed, Aug 23, 2023	10.87	10.93	10.87	10.91
7834	NYSE	NQP	Tue, Aug 22, 2023	10.82	10.89	10.82	10.84
7833	NYSE	NQP	Mon, Aug 21, 2023	10.87	10.90	10.84	10.85
7832	NYSE	NQP	Fri, Aug 18, 2023	11.00	11.03	10.88	10.88
7831	NYSE	NQP	Thu, Aug 17, 2023	11.06	11.06	11.01	11.03
7830	NYSE	NQP	Wed, Aug 16, 2023	11.12	11.16	11.04	11.04
7829	NYSE	NQP	Tue, Aug 15, 2023	11.07	11.16	11.07	11.10
7828	NYSE	NQP	Mon, Aug 14, 2023	11.12	11.14	11.09	11.14
7827	NYSE	NQP	Fri, Aug 11, 2023	11.12	11.16	11.09	11.12
7826	NYSE	NQP	Thu, Aug 10, 2023	11.03	11.15	11.03	11.11
7825	NYSE	NQP	Wed, Aug 9, 2023	11.00	11.07	11.00	11.06
7824	NYSE	NQP	Tue, Aug 8, 2023	11.07	11.07	11.00	11.02
7823	NYSE	NQP	Mon, Aug 7, 2023	11.08	11.08	10.86	11.06
7822	NYSE	NQP	Fri, Aug 4, 2023	11.11	11.13	11.05	11.06
7821	NYSE	NQP	Thu, Aug 3, 2023	11.19	11.19	11.08	11.08
7820	NYSE	NQP	Wed, Aug 2, 2023	11.27	11.28	11.21	11.25
7819	NYSE	NQP	Tue, Aug 1, 2023	11.29	11.30	11.28	11.28
7818	NYSE	NQP	Mon, Jul 31, 2023	11.26	11.31	11.26	11.30
7817	NYSE	NQP	Fri, Jul 28, 2023	11.30	11.34	11.27	11.27
7816	NYSE	NQP	Thu, Jul 27, 2023	11.24	11.34	11.24	11.29
7815	NYSE	NQP	Wed, Jul 26, 2023	11.30	11.37	11.30	11.32
7814	NYSE	NQP	Tue, Jul 25, 2023	11.33	11.36	11.29	11.35
7813	NYSE	NQP	Mon, Jul 24, 2023	11.30	11.37	11.30	11.34
7812	NYSE	NQP	Fri, Jul 21, 2023	11.34	11.34	11.29	11.32
7811	NYSE	NQP	Thu, Jul 20, 2023	11.30	11.31	11.28	11.28
7810	NYSE	NQP	Wed, Jul 19, 2023	11.28	11.40	11.28	11.31
7809	NYSE	NQP	Tue, Jul 18, 2023	11.27	11.33	11.27	11.28
7808	NYSE	NQP	Mon, Jul 17, 2023	11.28	11.33	11.18	11.28
7807	NYSE	NQP	Fri, Jul 14, 2023	11.26	11.31	11.23	11.24
7806	NYSE	NQP	Thu, Jul 13, 2023	11.22	11.27	11.22	11.25
7805	NYSE	NQP	Wed, Jul 12, 2023	11.22	11.27	11.19	11.21
7804	NYSE	NQP	Tue, Jul 11, 2023	11.23	11.28	11.14	11.18
7803	NYSE	NQP	Mon, Jul 10, 2023	11.16	11.27	11.16	11.24
7802	NYSE	NQP	Fri, Jul 7, 2023	11.10	11.30	11.08	11.19
7801	NYSE	NQP	Thu, Jul 6, 2023	11.29	11.29	11.07	11.15
7800	NYSE	NQP	Wed, Jul 5, 2023	11.33	11.36	11.25	11.36
7799	NYSE	NQP	Mon, Jul 3, 2023	11.31	11.37	11.26	11.29
7798	NYSE	NQP	Fri, Jun 30, 2023	11.25	11.26	11.22	11.24
7797	NYSE	NQP	Thu, Jun 29, 2023	11.23	11.28	11.17	11.20
7796	NYSE	NQP	Wed, Jun 28, 2023	11.20	11.26	11.20	11.26
7795	NYSE	NQP	Tue, Jun 27, 2023	11.15	11.23	11.15	11.17
7794	NYSE	NQP	Mon, Jun 26, 2023	11.11	11.22	11.11	11.12
7793	NYSE	NQP	Fri, Jun 23, 2023	11.14	11.19	11.11	11.13
7792	NYSE	NQP	Thu, Jun 22, 2023	11.07	11.10	11.07	11.09
7791	NYSE	NQP	Wed, Jun 21, 2023	11.07	11.08	11.03	11.08
7790	NYSE	NQP	Tue, Jun 20, 2023	11.04	11.08	11.04	11.05
7789	NYSE	NQP	Fri, Jun 16, 2023	11.05	11.10	11.05	11.07
7788	NYSE	NQP	Thu, Jun 15, 2023	11.04	11.10	11.04	11.10
7787	NYSE	NQP	Wed, Jun 14, 2023	11.11	11.11	11.05	11.05
7786	NYSE	NQP	Tue, Jun 13, 2023	11.11	11.16	11.06	11.03
7785	NYSE	NQP	Mon, Jun 12, 2023	11.12	11.12	11.03	11.10
7784	NYSE	NQP	Fri, Jun 9, 2023	11.10	11.13	11.06	11.08
7783	NYSE	NQP	Thu, Jun 8, 2023	11.11	11.17	11.09	11.14
7782	NYSE	NQP	Wed, Jun 7, 2023	11.10	11.12	11.07	11.07
7781	NYSE	NQP	Tue, Jun 6, 2023	11.13	11.14	11.08	11.11
7780	NYSE	NQP	Mon, Jun 5, 2023	11.03	11.13	11.06	11.10
7779	NYSE	NQP	Fri, Jun 2, 2023	11.10	11.13	11.07	11.08
7778	NYSE	NQP	Thu, Jun 1, 2023	11.18	11.24	11.10	11.12
7777	NYSE	NQP	Wed, May 31, 2023	11.02	11.17	11.01	11.07
7776	NYSE	NQP	Tue, May 30, 2023	10.94	11.04	10.94	11.00
7775	NYSE	NQP	Fri, May 26, 2023	10.94	10.98	10.93	10.96
7774	NYSE	NQP	Thu, May 25, 2023	10.92	10.96	10.91	10.93
7773	NYSE	NQP	Wed, May 24, 2023	11.00	11.02	10.90	10.90
7772	NYSE	NQP	Tue, May 23, 2023	11.10	11.11	10.98	11.02
7771	NYSE	NQP	Mon, May 22, 2023	11.18	11.20	11.07	11.07
7770	NYSE	NQP	Fri, May 19, 2023	11.21	11.23	11.20	11.22
7769	NYSE	NQP	Thu, May 18, 2023	11.23	11.24	11.21	11.23
7768	NYSE	NQP	Wed, May 17, 2023	11.27	11.28	11.25	11.26
7767	NYSE	NQP	Tue, May 16, 2023	11.26	11.28	11.25	11.28
7766	NYSE	NQP	Mon, May 15, 2023	11.19	11.26	11.19	11.26
7765	NYSE	NQP	Fri, May 12, 2023	11.22	11.25	11.21	11.22
7764	NYSE	NQP	Thu, May 11, 2023	11.36	11.36	11.25	11.25
7763	NYSE	NQP	Wed, May 10, 2023	11.33	11.36	11.29	11.36
7762	NYSE	NQP	Tue, May 9, 2023	11.32	11.32	11.27	11.30
7761	NYSE	NQP	Mon, May 8, 2023	11.26	11.31	11.26	11.29
7760	NYSE	NQP	Fri, May 5, 2023	11.24	11.32	11.22	11.32
7759	NYSE	NQP	Thu, May 4, 2023	11.20	11.23	11.18	11.22
7758	NYSE	NQP	Wed, May 3, 2023	11.16	11.23	11.13	11.19
7757	NYSE	NQP	Tue, May 2, 2023	11.20	11.24	11.16	11.20
7756	NYSE	NQP	Mon, May 1, 2023	11.38	11.38	11.16	11.16
7755	NYSE	NQP	Fri, Apr 28, 2023	11.29	11.39	11.25	11.34
7754	NYSE	NQP	Thu, Apr 27, 2023	11.28	11.28	11.22	11.26
7753	NYSE	NQP	Wed, Apr 26, 2023	11.24	11.25	11.22	11.22
7752	NYSE	NQP	Tue, Apr 25, 2023	11.28	11.28	11.21	11.22
7751	NYSE	NQP	Mon, Apr 24, 2023	11.26	11.30	11.24	11.24
7750	NYSE	NQP	Fri, Apr 21, 2023	11.28	11.29	11.25	11.27
7749	NYSE	NQP	Thu, Apr 20, 2023	11.33	11.34	11.28	11.29
7748	NYSE	NQP	Wed, Apr 19, 2023	11.28	11.37	11.25	11.34
7747	NYSE	NQP	Tue, Apr 18, 2023	11.37	11.40	11.32	11.32
7746	NYSE	NQP	Mon, Apr 17, 2023	11.46	11.47	11.41	11.42
7745	NYSE	NQP	Fri, Apr 14, 2023	11.46	11.48	11.43	11.44
7744	NYSE	NQP	Thu, Apr 13, 2023	11.48	11.52	11.46	11.46
7743	NYSE	NQP	Wed, Apr 12, 2023	11.52	11.55	11.49	11.46
7742	NYSE	NQP	Tue, Apr 11, 2023	11.44	11.52	11.44	11.48
7741	NYSE	NQP	Mon, Apr 10, 2023	11.48	11.49	11.42	11.44
7740	NYSE	NQP	Thu, Apr 6, 2023	11.48	11.55	11.48	11.48
7739	NYSE	NQP	Wed, Apr 5, 2023	11.47	11.52	11.43	11.48
7738	NYSE	NQP	Tue, Apr 4, 2023	11.31	11.44	11.31	11.43
7737	NYSE	NQP	Mon, Apr 3, 2023	11.50	11.51	11.35	11.36
7736	NYSE	NQP	Fri, Mar 31, 2023	11.41	11.48	11.39	11.43
7735	NYSE	NQP	Thu, Mar 30, 2023	11.29	11.44	11.29	11.42
7734	NYSE	NQP	Wed, Mar 29, 2023	11.28	11.32	11.27	11.29
7733	NYSE	NQP	Tue, Mar 28, 2023	11.31	11.33	11.27	11.29
7732	NYSE	NQP	Mon, Mar 27, 2023	11.28	11.36	11.24	11.31
7731	NYSE	NQP	Fri, Mar 24, 2023	11.27	11.35	11.27	11.30
7730	NYSE	NQP	Thu, Mar 23, 2023	11.22	11.27	11.18	11.26
7729	NYSE	NQP	Wed, Mar 22, 2023	11.15	11.28	11.15	11.26
7728	NYSE	NQP	Tue, Mar 21, 2023	11.27	11.27	11.19	11.20
7727	NYSE	NQP	Mon, Mar 20, 2023	11.26	11.27	11.21	11.24
7726	NYSE	NQP	Fri, Mar 17, 2023	11.22	11.27	11.20	11.27
7725	NYSE	NQP	Thu, Mar 16, 2023	11.17	11.25	11.17	11.19
7724	NYSE	NQP	Wed, Mar 15, 2023	11.15	11.26	11.11	11.18
7723	NYSE	NQP	Tue, Mar 14, 2023	11.09	11.15	11.09	11.11
7722	NYSE	NQP	Mon, Mar 13, 2023	11.04	11.19	11.04	11.07
7721	NYSE	NQP	Fri, Mar 10, 2023	11.13	11.18	11.10	11.13
7720	NYSE	NQP	Thu, Mar 9, 2023	11.03	11.13	11.03	11.08
7719	NYSE	NQP	Wed, Mar 8, 2023	11.11	11.11	11.03	11.03
7718	NYSE	NQP	Tue, Mar 7, 2023	11.05	11.12	11.05	11.11
7717	NYSE	NQP	Mon, Mar 6, 2023	11.10	11.13	11.03	11.03
7716	NYSE	NQP	Fri, Mar 3, 2023	11.06	11.14	11.05	11.06
7715	NYSE	NQP	Thu, Mar 2, 2023	11.09	11.12	11.02	11.03
7714	NYSE	NQP	Wed, Mar 1, 2023	11.21	11.22	11.14	11.16
7713	NYSE	NQP	Tue, Feb 28, 2023	11.17	11.23	11.09	11.19
7712	NYSE	NQP	Mon, Feb 27, 2023	11.20	11.23	11.16	11.21
7711	NYSE	NQP	Fri, Feb 24, 2023	11.22	11.22	11.14	11.15
7710	NYSE	NQP	Thu, Feb 23, 2023	11.21	11.27	11.21	11.25
7709	NYSE	NQP	Wed, Feb 22, 2023	11.33	11.36	11.21	11.21
7708	NYSE	NQP	Tue, Feb 21, 2023	11.34	11.36	11.31	11.31
7707	NYSE	NQP	Fri, Feb 17, 2023	11.45	11.48	11.39	11.40
7706	NYSE	NQP	Thu, Feb 16, 2023	11.47	11.54	11.47	11.48
7705	NYSE	NQP	Wed, Feb 15, 2023	11.58	11.58	11.52	11.56
7704	NYSE	NQP	Tue, Feb 14, 2023	11.54	11.59	11.53	11.56
7703	NYSE	NQP	Mon, Feb 13, 2023	11.62	11.66	11.53	11.58
7702	NYSE	NQP	Fri, Feb 10, 2023	11.64	11.68	11.57	11.58
7701	NYSE	NQP	Thu, Feb 9, 2023	11.78	11.84	11.62	11.62
7700	NYSE	NQP	Wed, Feb 8, 2023	11.77	11.82	11.77	11.79
7699	NYSE	NQP	Tue, Feb 7, 2023	11.77	11.83	11.76	11.79
7698	NYSE	NQP	Mon, Feb 6, 2023	11.77	11.82	11.77	11.78
7697	NYSE	NQP	Fri, Feb 3, 2023	11.90	11.93	11.80	11.82
7696	NYSE	NQP	Thu, Feb 2, 2023	11.95	12.01	11.88	11.93
7695	NYSE	NQP	Wed, Feb 1, 2023	11.93	12.00	11.88	11.97
7694	NYSE	NQP	Tue, Jan 31, 2023	11.82	11.89	11.82	11.89
7693	NYSE	NQP	Mon, Jan 30, 2023	11.76	11.84	11.76	11.79
7692	NYSE	NQP	Fri, Jan 27, 2023	11.78	11.82	11.76	11.79
7691	NYSE	NQP	Thu, Jan 26, 2023	11.79	11.83	11.76	11.80
7690	NYSE	NQP	Wed, Jan 25, 2023	11.67	11.80	11.60	11.76
7689	NYSE	NQP	Tue, Jan 24, 2023	11.74	11.80	11.74	11.77
7688	NYSE	NQP	Mon, Jan 23, 2023	11.69	11.79	11.69	11.73
7687	NYSE	NQP	Fri, Jan 20, 2023	11.72	11.79	11.69	11.74
7686	NYSE	NQP	Thu, Jan 19, 2023	11.67	11.79	11.67	11.72
7685	NYSE	NQP	Wed, Jan 18, 2023	11.69	11.75	11.64	11.72
7684	NYSE	NQP	Tue, Jan 17, 2023	11.60	11.62	11.53	11.61
7683	NYSE	NQP	Fri, Jan 13, 2023	11.56	11.64	11.54	11.57
7682	NYSE	NQP	Thu, Jan 12, 2023	11.48	11.59	11.47	11.58
7681	NYSE	NQP	Wed, Jan 11, 2023	11.45	11.52	11.45	11.47
7680	NYSE	NQP	Tue, Jan 10, 2023	11.39	11.45	11.39	11.44
7679	NYSE	NQP	Mon, Jan 9, 2023	11.39	11.49	11.39	11.42
7678	NYSE	NQP	Fri, Jan 6, 2023	11.31	11.41	11.31	11.37
7677	NYSE	NQP	Thu, Jan 5, 2023	11.30	11.34	11.27	11.30
7676	NYSE	NQP	Wed, Jan 4, 2023	11.22	11.32	11.22	11.30
7675	NYSE	NQP	Tue, Jan 3, 2023	11.22	11.24	11.18	11.23
7674	NYSE	NQP	Fri, Dec 30, 2022	11.11	11.19	11.11	11.13
7673	NYSE	NQP	Thu, Dec 29, 2022	11.15	11.19	11.11	11.15
7672	NYSE	NQP	Wed, Dec 28, 2022	11.13	11.18	11.09	11.11
7671	NYSE	NQP	Tue, Dec 27, 2022	11.15	11.24	11.10	11.10
7670	NYSE	NQP	Fri, Dec 23, 2022	11.37	11.45	11.18	11.23
7669	NYSE	NQP	Thu, Dec 22, 2022	11.35	11.43	11.35	11.39
7668	NYSE	NQP	Wed, Dec 21, 2022	11.40	11.43	11.38	11.41
7667	NYSE	NQP	Tue, Dec 20, 2022	11.44	11.52	11.40	11.40
7666	NYSE	NQP	Mon, Dec 19, 2022	11.55	11.55	11.45	11.47
7665	NYSE	NQP	Fri, Dec 16, 2022	11.47	11.58	11.45	11.55
7664	NYSE	NQP	Thu, Dec 15, 2022	11.62	11.62	11.54	11.59
7663	NYSE	NQP	Wed, Dec 14, 2022	11.52	11.62	11.51	11.60
7662	NYSE	NQP	Tue, Dec 13, 2022	11.64	11.69	11.58	11.58
7661	NYSE	NQP	Mon, Dec 12, 2022	11.57	11.64	11.48	11.54
7660	NYSE	NQP	Fri, Dec 9, 2022	11.55	11.65	11.55	11.57
7659	NYSE	NQP	Thu, Dec 8, 2022	11.46	11.63	11.46	11.61
7658	NYSE	NQP	Wed, Dec 7, 2022	11.46	11.57	11.46	11.51
7657	NYSE	NQP	Tue, Dec 6, 2022	11.40	11.51	11.40	11.44
7656	NYSE	NQP	Mon, Dec 5, 2022	11.47	11.49	11.38	11.42
7655	NYSE	NQP	Fri, Dec 2, 2022	11.50	11.53	11.37	11.47
7654	NYSE	NQP	Thu, Dec 1, 2022	11.49	11.53	11.45	11.53
7653	NYSE	NQP	Wed, Nov 30, 2022	11.36	11.44	11.34	11.43
7652	NYSE	NQP	Tue, Nov 29, 2022	11.31	11.38	11.30	11.32
7651	NYSE	NQP	Mon, Nov 28, 2022	11.36	11.41	11.29	11.30
7650	NYSE	NQP	Fri, Nov 25, 2022	11.31	11.38	11.31	11.33
7649	NYSE	NQP	Wed, Nov 23, 2022	11.35	11.42	11.32	11.36
7648	NYSE	NQP	Tue, Nov 22, 2022	11.19	11.38	11.17	11.33
7647	NYSE	NQP	Mon, Nov 21, 2022	11.08	11.19	11.06	11.18
7646	NYSE	NQP	Fri, Nov 18, 2022	11.09	11.09	11.00	11.06
7645	NYSE	NQP	Thu, Nov 17, 2022	10.98	11.08	10.93	11.00
7644	NYSE	NQP	Wed, Nov 16, 2022	10.87	11.00	10.87	10.98
7643	NYSE	NQP	Tue, Nov 15, 2022	10.83	10.94	10.83	10.90
7642	NYSE	NQP	Mon, Nov 14, 2022	10.82	10.82	10.76	10.80
7641	NYSE	NQP	Fri, Nov 11, 2022	10.72	10.88	10.72	10.78
7640	NYSE	NQP	Thu, Nov 10, 2022	10.59	10.78	10.57	10.71
7639	NYSE	NQP	Wed, Nov 9, 2022	10.40	10.51	10.40	10.49
7638	NYSE	NQP	Tue, Nov 8, 2022	10.40	10.50	10.40	10.40
7637	NYSE	NQP	Mon, Nov 7, 2022	10.42	10.45	10.41	10.42
7636	NYSE	NQP	Fri, Nov 4, 2022	10.42	10.51	10.40	10.44
7635	NYSE	NQP	Thu, Nov 3, 2022	10.40	10.43	10.35	10.40
7634	NYSE	NQP	Wed, Nov 2, 2022	10.45	10.52	10.45	10.47
7633	NYSE	NQP	Tue, Nov 1, 2022	10.37	10.47	10.37	10.45
7632	NYSE	NQP	Mon, Oct 31, 2022	10.43	10.43	10.31	10.35
7631	NYSE	NQP	Fri, Oct 28, 2022	10.36	10.42	10.36	10.42
7630	NYSE	NQP	Thu, Oct 27, 2022	10.42	10.44	10.31	10.35
7629	NYSE	NQP	Wed, Oct 26, 2022	10.36	10.45	10.36	10.42
7628	NYSE	NQP	Tue, Oct 25, 2022	10.32	10.41	10.31	10.36
7627	NYSE	NQP	Mon, Oct 24, 2022	10.45	10.45	10.25	10.32
7626	NYSE	NQP	Fri, Oct 21, 2022	10.55	10.55	10.41	10.47
7625	NYSE	NQP	Thu, Oct 20, 2022	10.60	10.63	10.51	10.54
7624	NYSE	NQP	Wed, Oct 19, 2022	10.59	10.64	10.57	10.59
7623	NYSE	NQP	Tue, Oct 18, 2022	10.63	10.71	10.62	10.65
7622	NYSE	NQP	Mon, Oct 17, 2022	10.64	10.72	10.60	10.63
7621	NYSE	NQP	Fri, Oct 14, 2022	10.61	10.67	10.55	10.60
7620	NYSE	NQP	Thu, Oct 13, 2022	10.68	10.80	10.58	10.60
7619	NYSE	NQP	Wed, Oct 12, 2022	10.72	10.87	10.72	10.79
7618	NYSE	NQP	Tue, Oct 11, 2022	10.78	10.86	10.75	10.76
7617	NYSE	NQP	Mon, Oct 10, 2022	10.83	10.90	10.80	10.84
7616	NYSE	NQP	Fri, Oct 7, 2022	10.88	10.91	10.84	10.87
7615	NYSE	NQP	Thu, Oct 6, 2022	10.95	10.99	10.91	10.91
7614	NYSE	NQP	Wed, Oct 5, 2022	10.97	11.03	10.90	10.96
7613	NYSE	NQP	Tue, Oct 4, 2022	10.98	11.13	10.90	10.98
7612	NYSE	NQP	Mon, Oct 3, 2022	11.06	11.14	10.90	10.97
7611	NYSE	NQP	Fri, Sep 30, 2022	11.00	11.00	10.94	10.97
7610	NYSE	NQP	Thu, Sep 29, 2022	10.97	11.02	10.87	10.97
7609	NYSE	NQP	Wed, Sep 28, 2022	10.99	11.09	10.95	10.97
7608	NYSE	NQP	Tue, Sep 27, 2022	11.12	11.12	10.97	11.04
7607	NYSE	NQP	Mon, Sep 26, 2022	11.21	11.25	11.03	11.03
7606	NYSE	NQP	Fri, Sep 23, 2022	11.35	11.35	11.11	11.23
7605	NYSE	NQP	Thu, Sep 22, 2022	11.39	11.42	11.33	11.34
7604	NYSE	NQP	Wed, Sep 21, 2022	11.42	11.46	11.39	11.39
7603	NYSE	NQP	Tue, Sep 20, 2022	11.50	11.50	11.42	11.44
7602	NYSE	NQP	Mon, Sep 19, 2022	11.55	11.55	11.49	11.51
7601	NYSE	NQP	Fri, Sep 16, 2022	11.50	11.55	11.50	11.52
7600	NYSE	NQP	Thu, Sep 15, 2022	11.64	11.64	11.54	11.55
7599	NYSE	NQP	Wed, Sep 14, 2022	11.75	11.75	11.67	11.69
7598	NYSE	NQP	Tue, Sep 13, 2022	11.72	11.83	11.70	11.75
7597	NYSE	NQP	Mon, Sep 12, 2022	11.96	11.98	11.84	11.87
7596	NYSE	NQP	Fri, Sep 9, 2022	11.86	11.94	11.86	11.88
7595	NYSE	NQP	Thu, Sep 8, 2022	11.81	11.90	11.78	11.84
7594	NYSE	NQP	Wed, Sep 7, 2022	11.85	11.88	11.81	11.83
7593	NYSE	NQP	Tue, Sep 6, 2022	12.00	12.00	11.81	11.82
7592	NYSE	NQP	Fri, Sep 2, 2022	11.99	12.10	11.95	11.98
7591	NYSE	NQP	Thu, Sep 1, 2022	12.21	12.21	11.95	11.95
7590	NYSE	NQP	Wed, Aug 31, 2022	12.35	12.35	12.25	12.27
7589	NYSE	NQP	Tue, Aug 30, 2022	12.36	12.40	12.25	12.34
7588	NYSE	NQP	Mon, Aug 29, 2022	12.38	12.39	12.32	12.33
7587	NYSE	NQP	Fri, Aug 26, 2022	12.34	12.44	12.34	12.38
7586	NYSE	NQP	Thu, Aug 25, 2022	12.45	12.45	12.36	12.38
7585	NYSE	NQP	Wed, Aug 24, 2022	12.54	12.54	12.37	12.42
7584	NYSE	NQP	Tue, Aug 23, 2022	12.45	12.53	12.44	12.50
7583	NYSE	NQP	Mon, Aug 22, 2022	12.52	12.58	12.43	12.47
7582	NYSE	NQP	Fri, Aug 19, 2022	12.64	12.64	12.52	12.55
7581	NYSE	NQP	Thu, Aug 18, 2022	12.58	12.74	12.52	12.74
7580	NYSE	NQP	Wed, Aug 17, 2022	12.65	12.65	12.53	12.58
7579	NYSE	NQP	Tue, Aug 16, 2022	12.74	12.74	12.60	12.67
7578	NYSE	NQP	Mon, Aug 15, 2022	12.62	12.75	12.62	12.72
7577	NYSE	NQP	Fri, Aug 12, 2022	12.66	12.75	12.62	12.71
7576	NYSE	NQP	Thu, Aug 11, 2022	12.66	12.70	12.63	12.63
7575	NYSE	NQP	Wed, Aug 10, 2022	12.57	12.71	12.57	12.64
7574	NYSE	NQP	Tue, Aug 9, 2022	12.50	12.58	12.50	12.55
7573	NYSE	NQP	Mon, Aug 8, 2022	12.48	12.56	12.44	12.52
7572	NYSE	NQP	Fri, Aug 5, 2022	12.49	12.54	12.43	12.45
7571	NYSE	NQP	Thu, Aug 4, 2022	12.52	12.62	12.52	12.53
7570	NYSE	NQP	Wed, Aug 3, 2022	12.64	12.65	12.53	12.56
7569	NYSE	NQP	Tue, Aug 2, 2022	12.65	12.72	12.51	12.58
7568	NYSE	NQP	Mon, Aug 1, 2022	12.60	12.65	12.55	12.64
7567	NYSE	NQP	Fri, Jul 29, 2022	12.43	12.55	12.43	12.54
7566	NYSE	NQP	Thu, Jul 28, 2022	12.41	12.50	12.28	12.37
7565	NYSE	NQP	Wed, Jul 27, 2022	12.29	12.34	12.15	12.30
7564	NYSE	NQP	Tue, Jul 26, 2022	12.10	12.27	12.10	12.27
7563	NYSE	NQP	Mon, Jul 25, 2022	12.05	12.14	12.02	12.08
7562	NYSE	NQP	Fri, Jul 22, 2022	12.09	12.15	11.99	12.08
7561	NYSE	NQP	Thu, Jul 21, 2022	12.03	12.11	12.01	12.08
7560	NYSE	NQP	Wed, Jul 20, 2022	12.03	12.09	12.02	12.05
7559	NYSE	NQP	Tue, Jul 19, 2022	12.04	12.13	12.00	12.01
7558	NYSE	NQP	Mon, Jul 18, 2022	12.12	12.15	12.08	12.09
7557	NYSE	NQP	Fri, Jul 15, 2022	12.10	12.17	12.08	12.12
7556	NYSE	NQP	Thu, Jul 14, 2022	12.09	12.15	12.07	12.10
7555	NYSE	NQP	Wed, Jul 13, 2022	12.21	12.22	12.18	12.16
7554	NYSE	NQP	Tue, Jul 12, 2022	12.30	12.35	12.26	12.27
7553	NYSE	NQP	Mon, Jul 11, 2022	12.26	12.41	12.26	12.26
7552	NYSE	NQP	Fri, Jul 8, 2022	12.25	12.40	12.21	12.33
7551	NYSE	NQP	Thu, Jul 7, 2022	12.27	12.31	12.21	12.22
7550	NYSE	NQP	Wed, Jul 6, 2022	12.32	12.32	12.24	12.29
7549	NYSE	NQP	Tue, Jul 5, 2022	12.30	12.38	12.22	12.25
7548	NYSE	NQP	Fri, Jul 1, 2022	12.32	12.39	12.18	12.35
7547	NYSE	NQP	Thu, Jun 30, 2022	11.98	12.20	11.98	12.19
7546	NYSE	NQP	Wed, Jun 29, 2022	11.87	12.01	11.87	11.98
7545	NYSE	NQP	Tue, Jun 28, 2022	11.81	11.89	11.77	11.81
7544	NYSE	NQP	Mon, Jun 27, 2022	11.73	11.96	11.73	11.81
7543	NYSE	NQP	Fri, Jun 24, 2022	11.67	11.77	11.67	11.77
7542	NYSE	NQP	Thu, Jun 23, 2022	11.56	11.63	11.52	11.63
7541	NYSE	NQP	Wed, Jun 22, 2022	11.36	11.51	11.36	11.48
7540	NYSE	NQP	Tue, Jun 21, 2022	11.36	11.49	11.35	11.35
7539	NYSE	NQP	Fri, Jun 17, 2022	11.40	11.46	11.33	11.44
7538	NYSE	NQP	Thu, Jun 16, 2022	11.51	11.54	11.31	11.33
7537	NYSE	NQP	Wed, Jun 15, 2022	11.71	11.77	11.50	11.59
7536	NYSE	NQP	Tue, Jun 14, 2022	11.90	11.92	11.62	11.62
7535	NYSE	NQP	Mon, Jun 13, 2022	12.07	12.07	11.86	11.90
7534	NYSE	NQP	Fri, Jun 10, 2022	12.35	12.35	12.17	12.20
7533	NYSE	NQP	Thu, Jun 9, 2022	12.59	12.59	12.36	12.38
7532	NYSE	NQP	Wed, Jun 8, 2022	12.66	12.67	12.59	12.60
7531	NYSE	NQP	Tue, Jun 7, 2022	12.66	12.69	12.64	12.66
7530	NYSE	NQP	Mon, Jun 6, 2022	12.71	12.71	12.62	12.63
7529	NYSE	NQP	Fri, Jun 3, 2022	12.72	12.74	12.64	12.68
7528	NYSE	NQP	Thu, Jun 2, 2022	12.62	12.75	12.58	12.75
7527	NYSE	NQP	Wed, Jun 1, 2022	12.60	12.70	12.56	12.62
7526	NYSE	NQP	Tue, May 31, 2022	12.55	12.58	12.24	12.54
7525	NYSE	NQP	Fri, May 27, 2022	12.43	12.55	12.41	12.54
7524	NYSE	NQP	Thu, May 26, 2022	12.08	12.35	12.08	12.31
7523	NYSE	NQP	Wed, May 25, 2022	11.81	12.05	11.81	12.05
7522	NYSE	NQP	Tue, May 24, 2022	11.77	11.83	11.70	11.77
7521	NYSE	NQP	Mon, May 23, 2022	11.61	11.72	11.61	11.64
7520	NYSE	NQP	Fri, May 20, 2022	11.60	11.65	11.58	11.61
7519	NYSE	NQP	Thu, May 19, 2022	11.55	11.62	11.55	11.59
7518	NYSE	NQP	Wed, May 18, 2022	11.64	11.64	11.52	11.57
7517	NYSE	NQP	Tue, May 17, 2022	11.83	11.83	11.61	11.66
7516	NYSE	NQP	Mon, May 16, 2022	11.77	11.77	11.63	11.76
7515	NYSE	NQP	Fri, May 13, 2022	11.83	11.83	11.70	11.71
7514	NYSE	NQP	Thu, May 12, 2022	11.86	12.00	11.80	11.80
7513	NYSE	NQP	Wed, May 11, 2022	11.86	12.06	11.86	11.92
7512	NYSE	NQP	Tue, May 10, 2022	12.02	12.06	11.90	12.06
7511	NYSE	NQP	Mon, May 9, 2022	12.04	12.04	11.84	11.88
7510	NYSE	NQP	Fri, May 6, 2022	11.95	12.06	11.90	12.00
7509	NYSE	NQP	Thu, May 5, 2022	12.05	12.09	11.91	11.97
7508	NYSE	NQP	Wed, May 4, 2022	12.00	12.04	11.83	12.01
7507	NYSE	NQP	Tue, May 3, 2022	11.92	12.06	11.92	11.96
7506	NYSE	NQP	Mon, May 2, 2022	12.05	12.08	11.91	11.94
7505	NYSE	NQP	Fri, Apr 29, 2022	12.08	12.13	11.95	12.00
7504	NYSE	NQP	Thu, Apr 28, 2022	12.10	12.17	12.03	12.03
7503	NYSE	NQP	Wed, Apr 27, 2022	12.12	12.14	12.03	12.04
7502	NYSE	NQP	Tue, Apr 26, 2022	12.11	12.15	12.03	12.05
7501	NYSE	NQP	Mon, Apr 25, 2022	12.14	12.17	12.04	12.14
7500	NYSE	NQP	Fri, Apr 22, 2022	12.28	12.33	12.17	12.19
7499	NYSE	NQP	Thu, Apr 21, 2022	12.34	12.41	12.23	12.25
7498	NYSE	NQP	Wed, Apr 20, 2022	12.35	12.38	12.26	12.35
7497	NYSE	NQP	Tue, Apr 19, 2022	12.38	12.38	12.20	12.26
7496	NYSE	NQP	Mon, Apr 18, 2022	12.32	12.45	12.27	12.32
7495	NYSE	NQP	Thu, Apr 14, 2022	12.58	12.65	12.23	12.31
7494	NYSE	NQP	Wed, Apr 13, 2022	12.65	12.72	12.57	12.58
7493	NYSE	NQP	Tue, Apr 12, 2022	12.94	13.00	12.74	12.71
7492	NYSE	NQP	Mon, Apr 11, 2022	13.08	13.25	12.94	12.94
7491	NYSE	NQP	Fri, Apr 8, 2022	13.23	13.35	13.18	13.20
7490	NYSE	NQP	Thu, Apr 7, 2022	13.36	13.57	13.25	13.30
7489	NYSE	NQP	Wed, Apr 6, 2022	13.56	13.56	13.38	13.41
7488	NYSE	NQP	Tue, Apr 5, 2022	13.56	13.81	13.53	13.61
7487	NYSE	NQP	Mon, Apr 4, 2022	13.50	13.79	13.50	13.73
7486	NYSE	NQP	Fri, Apr 1, 2022	13.55	13.59	13.45	13.51
7485	NYSE	NQP	Thu, Mar 31, 2022	13.35	13.50	13.35	13.50
7484	NYSE	NQP	Wed, Mar 30, 2022	13.30	13.43	13.20	13.35
7483	NYSE	NQP	Tue, Mar 29, 2022	13.26	13.35	13.22	13.30
7482	NYSE	NQP	Mon, Mar 28, 2022	13.42	13.45	13.24	13.30
7481	NYSE	NQP	Fri, Mar 25, 2022	13.65	13.65	13.41	13.44
7480	NYSE	NQP	Thu, Mar 24, 2022	13.60	13.73	13.40	13.68
7479	NYSE	NQP	Wed, Mar 23, 2022	13.52	13.70	13.51	13.63
7478	NYSE	NQP	Tue, Mar 22, 2022	13.64	13.65	13.54	13.55
7477	NYSE	NQP	Mon, Mar 21, 2022	13.68	13.72	13.62	13.65
7476	NYSE	NQP	Fri, Mar 18, 2022	13.58	13.80	13.58	13.74
7475	NYSE	NQP	Thu, Mar 17, 2022	13.59	13.64	13.54	13.62
7474	NYSE	NQP	Wed, Mar 16, 2022	13.63	13.71	13.52	13.54
7473	NYSE	NQP	Tue, Mar 15, 2022	13.51	13.73	13.51	13.63
7472	NYSE	NQP	Mon, Mar 14, 2022	13.76	13.78	13.62	13.63
7471	NYSE	NQP	Fri, Mar 11, 2022	13.99	13.99	13.89	13.86
7470	NYSE	NQP	Thu, Mar 10, 2022	14.13	14.21	13.98	14.01
7469	NYSE	NQP	Wed, Mar 9, 2022	14.11	14.28	14.11	14.19
7468	NYSE	NQP	Tue, Mar 8, 2022	14.10	14.23	13.95	14.18
7467	NYSE	NQP	Mon, Mar 7, 2022	14.33	14.33	14.20	14.22
7466	NYSE	NQP	Fri, Mar 4, 2022	14.37	14.38	14.29	14.36
7465	NYSE	NQP	Thu, Mar 3, 2022	14.36	14.36	14.29	14.31
7464	NYSE	NQP	Wed, Mar 2, 2022	14.29	14.35	14.25	14.29
7463	NYSE	NQP	Tue, Mar 1, 2022	14.34	14.37	14.17	14.34
7462	NYSE	NQP	Mon, Feb 28, 2022	13.98	14.27	13.97	14.16
7461	NYSE	NQP	Fri, Feb 25, 2022	14.01	14.04	13.93	14.01
7460	NYSE	NQP	Thu, Feb 24, 2022	13.58	13.94	13.58	13.91
7459	NYSE	NQP	Wed, Feb 23, 2022	13.96	14.00	13.88	13.92
7458	NYSE	NQP	Tue, Feb 22, 2022	13.79	14.08	13.79	13.98
7457	NYSE	NQP	Fri, Feb 18, 2022	13.72	13.98	13.71	13.90
7456	NYSE	NQP	Thu, Feb 17, 2022	13.49	13.79	13.49	13.67
7455	NYSE	NQP	Wed, Feb 16, 2022	13.50	13.60	13.41	13.55
7454	NYSE	NQP	Tue, Feb 15, 2022	13.47	13.53	13.44	13.48
7453	NYSE	NQP	Mon, Feb 14, 2022	13.62	13.62	13.38	13.49
7452	NYSE	NQP	Fri, Feb 11, 2022	13.95	13.96	13.60	13.59
7451	NYSE	NQP	Thu, Feb 10, 2022	14.11	14.11	13.91	13.93
7450	NYSE	NQP	Wed, Feb 9, 2022	13.99	14.08	13.99	14.07
7449	NYSE	NQP	Tue, Feb 8, 2022	14.08	14.08	13.99	14.01
7448	NYSE	NQP	Mon, Feb 7, 2022	14.07	14.13	14.04	14.07
7447	NYSE	NQP	Fri, Feb 4, 2022	14.20	14.24	14.07	14.07
7446	NYSE	NQP	Thu, Feb 3, 2022	14.34	14.34	14.23	14.29
7445	NYSE	NQP	Wed, Feb 2, 2022	14.31	14.40	14.29	14.35
7444	NYSE	NQP	Tue, Feb 1, 2022	14.27	14.33	14.18	14.33
7443	NYSE	NQP	Mon, Jan 31, 2022	14.26	14.26	14.03	14.17
7442	NYSE	NQP	Fri, Jan 28, 2022	14.19	14.22	14.10	14.17
7441	NYSE	NQP	Thu, Jan 27, 2022	14.10	14.18	14.09	14.12
7440	NYSE	NQP	Wed, Jan 26, 2022	14.12	14.15	14.07	14.09
7439	NYSE	NQP	Tue, Jan 25, 2022	14.00	14.13	13.95	14.07
7438	NYSE	NQP	Mon, Jan 24, 2022	13.86	14.02	13.81	13.97
7437	NYSE	NQP	Fri, Jan 21, 2022	13.95	14.07	13.85	14.01
7436	NYSE	NQP	Thu, Jan 20, 2022	14.02	14.10	13.97	14.02
7435	NYSE	NQP	Wed, Jan 19, 2022	14.36	14.36	13.85	14.00
7434	NYSE	NQP	Tue, Jan 18, 2022	14.47	14.50	14.20	14.20
7433	NYSE	NQP	Fri, Jan 14, 2022	14.68	14.68	14.50	14.51
7432	NYSE	NQP	Thu, Jan 13, 2022	14.72	14.73	14.63	14.65
7431	NYSE	NQP	Wed, Jan 12, 2022	14.74	14.76	14.66	14.66
7430	NYSE	NQP	Tue, Jan 11, 2022	14.77	14.80	14.77	14.78
7429	NYSE	NQP	Mon, Jan 10, 2022	14.72	14.83	14.72	14.79
7428	NYSE	NQP	Fri, Jan 7, 2022	14.87	14.91	14.77	14.81
7427	NYSE	NQP	Thu, Jan 6, 2022	14.93	14.93	14.82	14.86
7426	NYSE	NQP	Wed, Jan 5, 2022	14.89	14.96	14.84	14.91
7425	NYSE	NQP	Tue, Jan 4, 2022	14.88	14.90	14.84	14.88
7424	NYSE	NQP	Mon, Jan 3, 2022	14.90	15.01	14.85	14.87
7423	NYSE	NQP	Fri, Dec 31, 2021	14.87	14.97	14.82	14.90
7422	NYSE	NQP	Thu, Dec 30, 2021	14.74	14.91	14.72	14.85
7421	NYSE	NQP	Wed, Dec 29, 2021	14.73	14.77	14.70	14.74
7420	NYSE	NQP	Tue, Dec 28, 2021	14.75	14.78	14.73	14.75
7419	NYSE	NQP	Mon, Dec 27, 2021	14.82	14.82	14.74	14.75
7418	NYSE	NQP	Thu, Dec 23, 2021	14.87	14.89	14.77	14.78
7417	NYSE	NQP	Wed, Dec 22, 2021	14.84	14.97	14.84	14.88
7416	NYSE	NQP	Tue, Dec 21, 2021	14.93	14.93	14.84	14.85
7415	NYSE	NQP	Mon, Dec 20, 2021	14.89	14.94	14.88	14.89
7414	NYSE	NQP	Fri, Dec 17, 2021	14.95	14.96	14.89	14.94
7413	NYSE	NQP	Thu, Dec 16, 2021	14.97	14.97	14.92	14.93
7412	NYSE	NQP	Wed, Dec 15, 2021	14.92	14.93	14.89	14.92
7411	NYSE	NQP	Tue, Dec 14, 2021	15.03	15.03	14.94	14.94
7410	NYSE	NQP	Mon, Dec 13, 2021	15.09	15.09	14.98	14.96
7409	NYSE	NQP	Fri, Dec 10, 2021	15.03	15.10	15.00	15.04
7408	NYSE	NQP	Thu, Dec 9, 2021	15.02	15.07	15.01	15.03
7407	NYSE	NQP	Wed, Dec 8, 2021	15.04	15.06	15.02	15.04
7406	NYSE	NQP	Tue, Dec 7, 2021	15.14	15.14	15.03	15.05
7405	NYSE	NQP	Mon, Dec 6, 2021	15.12	15.12	15.05	15.05
7404	NYSE	NQP	Fri, Dec 3, 2021	15.28	15.33	15.05	15.12
7403	NYSE	NQP	Thu, Dec 2, 2021	15.33	15.40	15.32	15.34
7402	NYSE	NQP	Wed, Dec 1, 2021	15.62	15.62	15.35	15.40
7401	NYSE	NQP	Tue, Nov 30, 2021	15.38	15.49	15.37	15.45
7400	NYSE	NQP	Mon, Nov 29, 2021	15.31	15.44	15.31	15.44
7399	NYSE	NQP	Fri, Nov 26, 2021	15.28	15.28	15.27	15.27
7398	NYSE	NQP	Wed, Nov 24, 2021	15.38	15.41	15.25	15.34
7397	NYSE	NQP	Tue, Nov 23, 2021	15.34	15.37	15.30	15.31
7396	NYSE	NQP	Mon, Nov 22, 2021	15.39	15.45	15.36	15.36
7395	NYSE	NQP	Fri, Nov 19, 2021	15.20	15.43	15.20	15.39
7394	NYSE	NQP	Thu, Nov 18, 2021	15.20	15.22	15.15	15.22
7393	NYSE	NQP	Wed, Nov 17, 2021	15.17	15.20	15.16	15.20
7392	NYSE	NQP	Tue, Nov 16, 2021	15.17	15.20	15.11	15.17
7391	NYSE	NQP	Mon, Nov 15, 2021	15.12	15.22	15.12	15.15
7390	NYSE	NQP	Fri, Nov 12, 2021	15.19	15.19	15.07	15.09
7389	NYSE	NQP	Thu, Nov 11, 2021	15.13	15.28	15.13	15.15
7388	NYSE	NQP	Wed, Nov 10, 2021	15.22	15.24	15.14	15.24
7387	NYSE	NQP	Tue, Nov 9, 2021	15.16	15.25	15.15	15.20
7386	NYSE	NQP	Mon, Nov 8, 2021	15.12	15.16	15.12	15.16
7385	NYSE	NQP	Fri, Nov 5, 2021	15.14	15.17	15.08	15.12
7384	NYSE	NQP	Thu, Nov 4, 2021	15.08	15.13	15.05	15.08
7383	NYSE	NQP	Wed, Nov 3, 2021	15.02	15.06	15.02	15.06
7382	NYSE	NQP	Tue, Nov 2, 2021	15.06	15.06	15.01	15.04
7381	NYSE	NQP	Mon, Nov 1, 2021	15.02	15.06	14.99	15.02
7380	NYSE	NQP	Fri, Oct 29, 2021	14.92	14.97	14.89	14.92
7379	NYSE	NQP	Thu, Oct 28, 2021	14.95	14.99	14.85	14.88
7378	NYSE	NQP	Wed, Oct 27, 2021	15.02	15.04	14.95	14.95
7377	NYSE	NQP	Tue, Oct 26, 2021	14.95	15.03	14.93	14.96
7376	NYSE	NQP	Mon, Oct 25, 2021	14.89	14.98	14.89	14.96
7375	NYSE	NQP	Fri, Oct 22, 2021	14.80	14.98	14.80	14.96
7374	NYSE	NQP	Thu, Oct 21, 2021	14.98	15.00	14.77	14.78
7373	NYSE	NQP	Wed, Oct 20, 2021	14.95	15.00	14.93	14.96
7372	NYSE	NQP	Tue, Oct 19, 2021	15.07	15.08	14.96	14.97
7371	NYSE	NQP	Mon, Oct 18, 2021	15.15	15.15	15.00	15.04
7370	NYSE	NQP	Fri, Oct 15, 2021	15.15	15.21	15.01	15.04
7369	NYSE	NQP	Thu, Oct 14, 2021	15.02	15.24	15.00	15.21
7368	NYSE	NQP	Wed, Oct 13, 2021	15.06	15.15	14.95	15.04
7367	NYSE	NQP	Tue, Oct 12, 2021	14.92	14.98	14.86	14.95
7366	NYSE	NQP	Mon, Oct 11, 2021	14.89	14.96	14.87	14.88
7365	NYSE	NQP	Fri, Oct 8, 2021	14.86	14.95	14.86	14.88
7364	NYSE	NQP	Thu, Oct 7, 2021	14.81	14.88	14.79	14.84
7363	NYSE	NQP	Wed, Oct 6, 2021	14.79	14.79	14.74	14.78
7362	NYSE	NQP	Tue, Oct 5, 2021	14.85	14.85	14.78	14.80
7361	NYSE	NQP	Mon, Oct 4, 2021	14.86	14.86	14.77	14.80
7360	NYSE	NQP	Fri, Oct 1, 2021	14.90	14.92	14.78	14.82
7359	NYSE	NQP	Thu, Sep 30, 2021	14.74	14.82	14.74	14.79
7358	NYSE	NQP	Wed, Sep 29, 2021	14.82	14.82	14.74	14.74
7357	NYSE	NQP	Tue, Sep 28, 2021	14.88	14.89	14.72	14.75
7356	NYSE	NQP	Mon, Sep 27, 2021	14.95	14.95	14.88	14.90
7355	NYSE	NQP	Fri, Sep 24, 2021	14.99	14.99	14.93	14.93
7354	NYSE	NQP	Thu, Sep 23, 2021	15.00	15.00	14.93	14.95
7353	NYSE	NQP	Wed, Sep 22, 2021	15.01	15.06	14.95	14.96
7352	NYSE	NQP	Tue, Sep 21, 2021	15.06	15.07	14.96	14.97
7351	NYSE	NQP	Mon, Sep 20, 2021	15.03	15.04	14.99	15.03
7350	NYSE	NQP	Fri, Sep 17, 2021	14.92	15.04	14.92	15.01
7349	NYSE	NQP	Thu, Sep 16, 2021	15.03	15.03	14.91	14.96
7348	NYSE	NQP	Wed, Sep 15, 2021	14.95	15.02	14.95	15.01
7347	NYSE	NQP	Tue, Sep 14, 2021	15.06	15.06	14.94	14.97
7346	NYSE	NQP	Mon, Sep 13, 2021	15.02	15.03	15.00	14.96
7345	NYSE	NQP	Fri, Sep 10, 2021	15.06	15.07	15.02	15.02
7344	NYSE	NQP	Thu, Sep 9, 2021	15.08	15.12	15.03	15.08
7343	NYSE	NQP	Wed, Sep 8, 2021	15.08	15.13	15.07	15.08
7342	NYSE	NQP	Tue, Sep 7, 2021	15.11	15.11	15.06	15.07
7341	NYSE	NQP	Fri, Sep 3, 2021	15.08	15.12	15.08	15.12
7340	NYSE	NQP	Thu, Sep 2, 2021	15.12	15.15	15.08	15.12
7339	NYSE	NQP	Wed, Sep 1, 2021	15.11	15.13	15.07	15.11
7338	NYSE	NQP	Tue, Aug 31, 2021	15.14	15.14	15.08	15.09
7337	NYSE	NQP	Mon, Aug 30, 2021	15.13	15.14	15.10	15.13
7336	NYSE	NQP	Fri, Aug 27, 2021	15.08	15.13	15.07	15.11
7335	NYSE	NQP	Thu, Aug 26, 2021	15.10	15.13	15.08	15.08
7334	NYSE	NQP	Wed, Aug 25, 2021	15.15	15.15	15.10	15.10
7333	NYSE	NQP	Tue, Aug 24, 2021	15.15	15.18	15.12	15.14
7332	NYSE	NQP	Mon, Aug 23, 2021	15.14	15.25	15.14	15.14
7331	NYSE	NQP	Fri, Aug 20, 2021	15.20	15.20	15.15	15.15
7330	NYSE	NQP	Thu, Aug 19, 2021	15.12	15.23	15.10	15.16
7329	NYSE	NQP	Wed, Aug 18, 2021	15.28	15.28	15.23	15.23
7328	NYSE	NQP	Tue, Aug 17, 2021	15.30	15.32	15.24	15.27
7327	NYSE	NQP	Mon, Aug 16, 2021	15.34	15.36	15.30	15.30
7326	NYSE	NQP	Fri, Aug 13, 2021	15.33	15.35	15.31	15.33
7325	NYSE	NQP	Thu, Aug 12, 2021	15.27	15.36	15.27	15.34
7324	NYSE	NQP	Wed, Aug 11, 2021	15.41	15.42	15.34	15.30
7323	NYSE	NQP	Tue, Aug 10, 2021	15.27	15.41	15.27	15.36
7322	NYSE	NQP	Mon, Aug 9, 2021	15.24	15.77	15.20	15.31
7321	NYSE	NQP	Fri, Aug 6, 2021	15.22	15.30	15.19	15.25
7320	NYSE	NQP	Thu, Aug 5, 2021	15.19	15.31	15.16	15.27
7319	NYSE	NQP	Wed, Aug 4, 2021	15.14	15.20	15.14	15.16
7318	NYSE	NQP	Tue, Aug 3, 2021	15.21	15.23	15.14	15.14
7317	NYSE	NQP	Mon, Aug 2, 2021	15.19	15.24	15.15	15.22
7316	NYSE	NQP	Fri, Jul 30, 2021	15.17	15.19	15.14	15.15
7315	NYSE	NQP	Thu, Jul 29, 2021	15.16	15.28	15.14	15.18
7314	NYSE	NQP	Wed, Jul 28, 2021	15.18	15.27	15.14	15.19
7313	NYSE	NQP	Tue, Jul 27, 2021	15.07	15.13	15.07	15.10
7312	NYSE	NQP	Mon, Jul 26, 2021	15.07	15.12	15.04	15.08
7311	NYSE	NQP	Fri, Jul 23, 2021	15.13	15.17	15.05	15.12
7310	NYSE	NQP	Thu, Jul 22, 2021	15.17	15.22	15.04	15.12
7309	NYSE	NQP	Wed, Jul 21, 2021	15.14	15.30	15.12	15.28
7308	NYSE	NQP	Tue, Jul 20, 2021	15.11	15.12	15.07	15.07
7307	NYSE	NQP	Mon, Jul 19, 2021	15.21	15.24	15.07	15.10
7306	NYSE	NQP	Fri, Jul 16, 2021	15.26	15.35	15.21	15.21
7305	NYSE	NQP	Thu, Jul 15, 2021	15.45	15.45	15.26	15.26
7304	NYSE	NQP	Wed, Jul 14, 2021	15.42	15.44	15.41	15.43
7303	NYSE	NQP	Tue, Jul 13, 2021	15.47	15.50	15.43	15.43
7302	NYSE	NQP	Mon, Jul 12, 2021	15.31	15.41	15.30	15.40
7301	NYSE	NQP	Fri, Jul 9, 2021	15.29	15.30	15.28	15.29
7300	NYSE	NQP	Thu, Jul 8, 2021	15.20	15.35	15.18	15.29
7299	NYSE	NQP	Wed, Jul 7, 2021	15.21	15.28	15.15	15.22
7298	NYSE	NQP	Tue, Jul 6, 2021	15.17	15.48	15.15	15.23
7297	NYSE	NQP	Fri, Jul 2, 2021	15.13	15.15	15.10	15.14
7296	NYSE	NQP	Thu, Jul 1, 2021	15.18	15.18	15.10	15.15
7295	NYSE	NQP	Wed, Jun 30, 2021	15.13	15.14	15.04	15.10
7294	NYSE	NQP	Tue, Jun 29, 2021	15.05	15.10	15.04	15.07
7293	NYSE	NQP	Mon, Jun 28, 2021	15.07	15.08	15.05	15.07
7292	NYSE	NQP	Fri, Jun 25, 2021	15.01	15.09	15.00	15.05
7291	NYSE	NQP	Thu, Jun 24, 2021	15.00	15.04	15.00	15.04
7290	NYSE	NQP	Wed, Jun 23, 2021	14.97	14.99	14.92	14.98
7289	NYSE	NQP	Tue, Jun 22, 2021	15.01	15.04	14.95	14.99
7288	NYSE	NQP	Mon, Jun 21, 2021	14.96	15.02	14.93	14.93
7287	NYSE	NQP	Fri, Jun 18, 2021	15.06	15.10	14.90	15.04
7286	NYSE	NQP	Thu, Jun 17, 2021	14.94	15.09	14.94	14.99
7285	NYSE	NQP	Wed, Jun 16, 2021	14.89	15.10	14.89	15.00
7284	NYSE	NQP	Tue, Jun 15, 2021	14.88	14.89	14.85	14.86
7283	NYSE	NQP	Mon, Jun 14, 2021	14.96	15.05	14.86	14.88
7282	NYSE	NQP	Fri, Jun 11, 2021	14.99	15.06	14.95	14.89
7281	NYSE	NQP	Thu, Jun 10, 2021	15.03	15.05	14.95	14.96
7280	NYSE	NQP	Wed, Jun 9, 2021	15.07	15.07	15.04	15.04
7279	NYSE	NQP	Tue, Jun 8, 2021	15.03	15.07	15.01	15.05
7278	NYSE	NQP	Mon, Jun 7, 2021	15.01	15.02	14.94	14.94
7277	NYSE	NQP	Fri, Jun 4, 2021	14.97	15.00	14.91	15.00
7276	NYSE	NQP	Thu, Jun 3, 2021	14.97	14.97	14.87	14.92
7275	NYSE	NQP	Wed, Jun 2, 2021	14.92	14.95	14.89	14.93
7274	NYSE	NQP	Tue, Jun 1, 2021	14.88	14.92	14.81	14.92
7273	NYSE	NQP	Fri, May 28, 2021	14.87	14.87	14.81	14.83
7272	NYSE	NQP	Thu, May 27, 2021	14.77	14.89	14.73	14.82
7271	NYSE	NQP	Wed, May 26, 2021	14.75	14.75	14.66	14.75
7270	NYSE	NQP	Tue, May 25, 2021	14.65	14.70	14.64	14.70
7269	NYSE	NQP	Mon, May 24, 2021	14.61	14.68	14.60	14.68
7268	NYSE	NQP	Fri, May 21, 2021	14.62	14.64	14.60	14.62
7267	NYSE	NQP	Thu, May 20, 2021	14.54	14.64	14.54	14.64
7266	NYSE	NQP	Wed, May 19, 2021	14.52	14.60	14.52	14.55
7265	NYSE	NQP	Tue, May 18, 2021	14.58	14.58	14.53	14.55
7264	NYSE	NQP	Mon, May 17, 2021	14.53	14.58	14.52	14.55
7263	NYSE	NQP	Fri, May 14, 2021	14.52	14.57	14.51	14.57
7262	NYSE	NQP	Thu, May 13, 2021	14.49	14.55	14.45	14.47
7261	NYSE	NQP	Wed, May 12, 2021	14.65	14.67	14.54	14.51
7260	NYSE	NQP	Tue, May 11, 2021	14.78	14.78	14.70	14.70
7259	NYSE	NQP	Mon, May 10, 2021	14.75	14.87	14.70	14.74
7258	NYSE	NQP	Fri, May 7, 2021	14.70	14.75	14.68	14.72
7257	NYSE	NQP	Thu, May 6, 2021	14.67	14.75	14.59	14.73
7256	NYSE	NQP	Wed, May 5, 2021	14.52	14.62	14.52	14.60
7255	NYSE	NQP	Tue, May 4, 2021	14.54	14.59	14.50	14.50
7254	NYSE	NQP	Mon, May 3, 2021	14.59	14.59	14.51	14.54
7253	NYSE	NQP	Fri, Apr 30, 2021	14.54	14.58	14.48	14.53
7252	NYSE	NQP	Thu, Apr 29, 2021	14.45	14.55	14.42	14.50
7251	NYSE	NQP	Wed, Apr 28, 2021	14.45	14.45	14.40	14.45
7250	NYSE	NQP	Tue, Apr 27, 2021	14.42	14.50	14.42	14.50
7249	NYSE	NQP	Mon, Apr 26, 2021	14.48	14.50	14.42	14.42
7248	NYSE	NQP	Fri, Apr 23, 2021	14.37	14.50	14.35	14.50
7247	NYSE	NQP	Thu, Apr 22, 2021	14.40	14.47	14.37	14.39
7246	NYSE	NQP	Wed, Apr 21, 2021	14.40	14.41	14.37	14.39
7245	NYSE	NQP	Tue, Apr 20, 2021	14.43	14.47	14.37	14.39
7244	NYSE	NQP	Mon, Apr 19, 2021	14.38	14.44	14.38	14.41
7243	NYSE	NQP	Fri, Apr 16, 2021	14.39	14.44	14.39	14.40
7242	NYSE	NQP	Thu, Apr 15, 2021	14.49	14.49	14.41	14.43
7241	NYSE	NQP	Wed, Apr 14, 2021	14.42	14.50	14.41	14.41
7240	NYSE	NQP	Tue, Apr 13, 2021	14.46	14.48	14.42	14.41
7239	NYSE	NQP	Mon, Apr 12, 2021	14.43	14.46	14.41	14.46
7238	NYSE	NQP	Fri, Apr 9, 2021	14.47	14.47	14.40	14.43
7237	NYSE	NQP	Thu, Apr 8, 2021	14.37	14.49	14.35	14.42
7236	NYSE	NQP	Wed, Apr 7, 2021	14.34	14.39	14.33	14.39
7235	NYSE	NQP	Tue, Apr 6, 2021	14.33	14.45	14.33	14.37
7234	NYSE	NQP	Mon, Apr 5, 2021	14.48	14.48	14.39	14.40
7233	NYSE	NQP	Thu, Apr 1, 2021	14.45	14.47	14.37	14.42
7232	NYSE	NQP	Wed, Mar 31, 2021	14.40	14.40	14.32	14.36
7231	NYSE	NQP	Tue, Mar 30, 2021	14.25	14.42	14.23	14.33
7230	NYSE	NQP	Mon, Mar 29, 2021	14.24	14.28	14.20	14.20
7229	NYSE	NQP	Fri, Mar 26, 2021	14.16	14.25	14.15	14.25
7228	NYSE	NQP	Thu, Mar 25, 2021	14.18	14.18	13.94	14.15
7227	NYSE	NQP	Wed, Mar 24, 2021	14.13	14.19	14.13	14.16
7226	NYSE	NQP	Tue, Mar 23, 2021	14.14	14.18	14.12	14.17
7225	NYSE	NQP	Mon, Mar 22, 2021	14.06	14.17	14.06	14.16
7224	NYSE	NQP	Fri, Mar 19, 2021	14.08	14.09	14.03	14.08
7223	NYSE	NQP	Thu, Mar 18, 2021	14.07	14.11	14.01	14.03
7222	NYSE	NQP	Wed, Mar 17, 2021	14.21	14.21	14.11	14.14
7221	NYSE	NQP	Tue, Mar 16, 2021	14.21	14.24	14.19	14.20
7220	NYSE	NQP	Mon, Mar 15, 2021	14.29	14.48	14.20	14.21
7219	NYSE	NQP	Fri, Mar 12, 2021	14.31	14.31	14.22	14.30
7218	NYSE	NQP	Thu, Mar 11, 2021	14.27	14.42	14.27	14.30
7217	NYSE	NQP	Wed, Mar 10, 2021	14.37	14.39	14.26	14.29
7216	NYSE	NQP	Tue, Mar 9, 2021	14.25	14.35	14.25	14.30
7215	NYSE	NQP	Mon, Mar 8, 2021	14.08	14.24	14.08	14.23
7214	NYSE	NQP	Fri, Mar 5, 2021	14.05	14.10	14.05	14.09
7213	NYSE	NQP	Thu, Mar 4, 2021	14.18	14.25	14.04	14.06
7212	NYSE	NQP	Wed, Mar 3, 2021	14.21	14.21	14.11	14.14
7211	NYSE	NQP	Tue, Mar 2, 2021	14.17	14.26	14.15	14.22
7210	NYSE	NQP	Mon, Mar 1, 2021	14.15	14.27	14.13	14.16
7209	NYSE	NQP	Fri, Feb 26, 2021	14.04	14.15	14.04	14.15
7208	NYSE	NQP	Thu, Feb 25, 2021	14.17	14.18	14.02	14.07
7207	NYSE	NQP	Wed, Feb 24, 2021	14.00	14.21	13.90	14.16
7206	NYSE	NQP	Tue, Feb 23, 2021	13.99	14.04	13.93	14.02
7205	NYSE	NQP	Mon, Feb 22, 2021	14.13	14.14	13.87	14.04
7204	NYSE	NQP	Fri, Feb 19, 2021	14.21	14.22	14.13	14.16
7203	NYSE	NQP	Thu, Feb 18, 2021	14.30	14.51	14.20	14.23
7202	NYSE	NQP	Wed, Feb 17, 2021	14.43	14.43	14.28	14.33
7201	NYSE	NQP	Tue, Feb 16, 2021	14.47	14.50	14.35	14.38
7200	NYSE	NQP	Fri, Feb 12, 2021	14.56	14.63	14.44	14.48
7199	NYSE	NQP	Thu, Feb 11, 2021	14.53	14.53	14.48	14.53
7198	NYSE	NQP	Wed, Feb 10, 2021	14.46	14.57	14.43	14.42
7197	NYSE	NQP	Tue, Feb 9, 2021	14.41	14.48	14.39	14.46
7196	NYSE	NQP	Mon, Feb 8, 2021	14.41	14.47	14.26	14.33
7195	NYSE	NQP	Fri, Feb 5, 2021	14.35	14.47	14.30	14.44
7194	NYSE	NQP	Thu, Feb 4, 2021	14.35	14.37	14.29	14.32
7193	NYSE	NQP	Wed, Feb 3, 2021	14.29	14.35	14.26	14.32
7192	NYSE	NQP	Tue, Feb 2, 2021	14.25	14.31	14.25	14.29
7191	NYSE	NQP	Mon, Feb 1, 2021	14.31	14.34	14.25	14.26
7190	NYSE	NQP	Fri, Jan 29, 2021	14.19	14.25	14.16	14.20
7189	NYSE	NQP	Thu, Jan 28, 2021	14.27	14.31	14.13	14.23
7188	NYSE	NQP	Wed, Jan 27, 2021	14.20	14.25	14.17	14.23
7187	NYSE	NQP	Tue, Jan 26, 2021	14.17	14.24	14.16	14.20
7186	NYSE	NQP	Mon, Jan 25, 2021	14.24	14.24	14.17	14.18
7185	NYSE	NQP	Fri, Jan 22, 2021	14.22	14.24	14.19	14.22
7184	NYSE	NQP	Thu, Jan 21, 2021	14.23	14.28	14.11	14.22
7183	NYSE	NQP	Wed, Jan 20, 2021	14.24	14.25	14.15	14.18
7182	NYSE	NQP	Tue, Jan 19, 2021	14.17	14.26	14.16	14.18
7181	NYSE	NQP	Fri, Jan 15, 2021	14.22	14.22	14.18	14.20
7180	NYSE	NQP	Thu, Jan 14, 2021	14.31	14.31	14.22	14.26
7179	NYSE	NQP	Wed, Jan 13, 2021	14.29	14.38	14.23	14.31
7178	NYSE	NQP	Tue, Jan 12, 2021	14.23	14.23	14.15	14.21
7177	NYSE	NQP	Mon, Jan 11, 2021	14.22	14.23	14.17	14.19
7176	NYSE	NQP	Fri, Jan 8, 2021	14.31	14.31	14.21	14.24
7175	NYSE	NQP	Thu, Jan 7, 2021	14.35	14.35	14.22	14.32
7174	NYSE	NQP	Wed, Jan 6, 2021	14.33	14.34	14.24	14.27
7173	NYSE	NQP	Tue, Jan 5, 2021	14.36	14.44	14.35	14.35
7172	NYSE	NQP	Mon, Jan 4, 2021	14.43	14.47	14.36	14.41
7171	NYSE	NQP	Thu, Dec 31, 2020	14.46	14.48	14.34	14.47
7170	NYSE	NQP	Wed, Dec 30, 2020	14.17	14.32	14.15	14.30
7169	NYSE	NQP	Tue, Dec 29, 2020	14.08	14.19	14.08	14.13
7168	NYSE	NQP	Mon, Dec 28, 2020	14.07	14.10	14.02	14.10
7167	NYSE	NQP	Thu, Dec 24, 2020	14.09	14.09	14.04	14.04
7166	NYSE	NQP	Wed, Dec 23, 2020	14.08	14.09	14.03	14.08
7165	NYSE	NQP	Tue, Dec 22, 2020	14.00	14.08	13.93	14.07
7164	NYSE	NQP	Mon, Dec 21, 2020	14.06	14.12	14.06	14.06
7163	NYSE	NQP	Fri, Dec 18, 2020	14.17	14.17	14.12	14.13
7162	NYSE	NQP	Thu, Dec 17, 2020	14.24	14.24	14.12	14.12
7161	NYSE	NQP	Wed, Dec 16, 2020	14.23	14.28	14.12	14.15
7160	NYSE	NQP	Tue, Dec 15, 2020	14.14	14.24	14.13	14.22
7159	NYSE	NQP	Mon, Dec 14, 2020	14.20	14.23	14.07	14.12
7158	NYSE	NQP	Fri, Dec 11, 2020	14.26	14.27	14.17	14.11
7157	NYSE	NQP	Thu, Dec 10, 2020	14.22	14.26	14.22	14.26
7156	NYSE	NQP	Wed, Dec 9, 2020	14.27	14.35	14.17	14.27
7155	NYSE	NQP	Tue, Dec 8, 2020	14.31	14.31	14.25	14.27
7154	NYSE	NQP	Mon, Dec 7, 2020	14.23	14.29	14.21	14.26
7153	NYSE	NQP	Fri, Dec 4, 2020	14.20	14.25	14.17	14.18
7152	NYSE	NQP	Thu, Dec 3, 2020	14.10	14.43	14.10	14.16
7151	NYSE	NQP	Wed, Dec 2, 2020	13.96	14.10	13.96	14.08
7150	NYSE	NQP	Tue, Dec 1, 2020	14.05	14.10	13.95	13.98
7149	NYSE	NQP	Mon, Nov 30, 2020	14.00	14.05	13.95	13.99
7148	NYSE	NQP	Fri, Nov 27, 2020	13.96	14.01	13.95	14.01
7147	NYSE	NQP	Wed, Nov 25, 2020	13.88	13.98	13.86	13.98
7146	NYSE	NQP	Tue, Nov 24, 2020	13.90	13.93	13.81	13.90
7145	NYSE	NQP	Mon, Nov 23, 2020	13.87	13.92	13.84	13.85
7144	NYSE	NQP	Fri, Nov 20, 2020	13.81	13.89	13.81	13.89
7143	NYSE	NQP	Thu, Nov 19, 2020	13.85	13.85	13.81	13.81
7142	NYSE	NQP	Wed, Nov 18, 2020	13.82	13.85	13.81	13.85
7141	NYSE	NQP	Tue, Nov 17, 2020	13.76	13.85	13.75	13.84
7140	NYSE	NQP	Mon, Nov 16, 2020	13.73	13.78	13.68	13.74
7139	NYSE	NQP	Fri, Nov 13, 2020	13.62	13.68	13.59	13.66
7138	NYSE	NQP	Thu, Nov 12, 2020	13.61	13.70	13.57	13.64
7137	NYSE	NQP	Wed, Nov 11, 2020	13.71	13.71	13.64	13.59
7136	NYSE	NQP	Tue, Nov 10, 2020	13.69	13.70	13.64	13.68
7135	NYSE	NQP	Mon, Nov 9, 2020	13.63	13.75	13.63	13.67
7134	NYSE	NQP	Fri, Nov 6, 2020	13.61	13.75	13.51	13.67
7133	NYSE	NQP	Thu, Nov 5, 2020	13.61	13.64	13.59	13.64
7132	NYSE	NQP	Wed, Nov 4, 2020	13.46	13.60	13.42	13.56
7131	NYSE	NQP	Tue, Nov 3, 2020	13.41	13.45	13.37	13.45
7130	NYSE	NQP	Mon, Nov 2, 2020	13.48	13.48	13.36	13.46
7129	NYSE	NQP	Fri, Oct 30, 2020	13.39	13.41	13.34	13.37
7128	NYSE	NQP	Thu, Oct 29, 2020	13.50	13.52	13.36	13.37
7127	NYSE	NQP	Wed, Oct 28, 2020	13.46	13.50	13.41	13.41
7126	NYSE	NQP	Tue, Oct 27, 2020	13.53	13.53	13.46	13.50
7125	NYSE	NQP	Mon, Oct 26, 2020	13.62	13.65	13.38	13.48
7124	NYSE	NQP	Fri, Oct 23, 2020	13.65	13.65	13.59	13.61
7123	NYSE	NQP	Thu, Oct 22, 2020	13.65	13.65	13.60	13.60
7122	NYSE	NQP	Wed, Oct 21, 2020	13.74	13.79	13.59	13.59
7121	NYSE	NQP	Tue, Oct 20, 2020	13.74	13.78	13.70	13.70
7120	NYSE	NQP	Mon, Oct 19, 2020	13.73	13.78	13.67	13.67
7119	NYSE	NQP	Fri, Oct 16, 2020	13.83	13.83	13.70	13.73
7118	NYSE	NQP	Thu, Oct 15, 2020	13.69	13.90	13.69	13.78
7117	NYSE	NQP	Wed, Oct 14, 2020	13.89	13.89	13.69	13.72
7116	NYSE	NQP	Tue, Oct 13, 2020	13.80	13.90	13.75	13.83
7115	NYSE	NQP	Mon, Oct 12, 2020	13.82	13.84	13.73	13.84
7114	NYSE	NQP	Fri, Oct 9, 2020	13.70	13.75	13.68	13.71
7113	NYSE	NQP	Thu, Oct 8, 2020	13.69	13.69	13.62	13.62
7112	NYSE	NQP	Wed, Oct 7, 2020	13.65	13.72	13.62	13.72
7111	NYSE	NQP	Tue, Oct 6, 2020	13.61	13.67	13.61	13.65
7110	NYSE	NQP	Mon, Oct 5, 2020	13.63	13.63	13.52	13.61
7109	NYSE	NQP	Fri, Oct 2, 2020	13.46	13.53	13.42	13.53
7108	NYSE	NQP	Thu, Oct 1, 2020	13.49	13.49	13.40	13.47
7107	NYSE	NQP	Wed, Sep 30, 2020	13.40	13.44	13.38	13.44
7106	NYSE	NQP	Tue, Sep 29, 2020	13.41	13.47	13.34	13.41
7105	NYSE	NQP	Mon, Sep 28, 2020	13.39	13.43	13.39	13.39
7104	NYSE	NQP	Fri, Sep 25, 2020	13.40	13.43	13.37	13.40
7103	NYSE	NQP	Thu, Sep 24, 2020	13.41	13.42	13.34	13.41
7102	NYSE	NQP	Wed, Sep 23, 2020	13.59	13.59	13.42	13.42
7101	NYSE	NQP	Tue, Sep 22, 2020	13.55	13.57	13.48	13.50
7100	NYSE	NQP	Mon, Sep 21, 2020	13.56	13.61	13.52	13.54
7099	NYSE	NQP	Fri, Sep 18, 2020	13.67	13.67	13.55	13.55
7098	NYSE	NQP	Thu, Sep 17, 2020	13.66	13.68	13.56	13.61
7097	NYSE	NQP	Wed, Sep 16, 2020	13.73	13.73	13.65	13.68
7096	NYSE	NQP	Tue, Sep 15, 2020	13.70	13.73	13.69	13.70
7095	NYSE	NQP	Mon, Sep 14, 2020	13.60	13.71	13.60	13.71
7094	NYSE	NQP	Fri, Sep 11, 2020	13.73	13.73	13.65	13.63
7093	NYSE	NQP	Thu, Sep 10, 2020	13.72	13.73	13.68	13.68
7092	NYSE	NQP	Wed, Sep 9, 2020	13.72	13.77	13.66	13.66
7091	NYSE	NQP	Tue, Sep 8, 2020	13.59	13.74	13.58	13.72
7090	NYSE	NQP	Fri, Sep 4, 2020	13.62	13.71	13.58	13.68
7089	NYSE	NQP	Thu, Sep 3, 2020	13.82	13.82	13.73	13.73
7088	NYSE	NQP	Wed, Sep 2, 2020	13.83	13.83	13.74	13.76
7087	NYSE	NQP	Tue, Sep 1, 2020	13.77	13.77	13.69	13.74
7086	NYSE	NQP	Mon, Aug 31, 2020	13.64	13.81	13.64	13.68
7085	NYSE	NQP	Fri, Aug 28, 2020	13.57	13.68	13.57	13.63
7084	NYSE	NQP	Thu, Aug 27, 2020	13.68	13.72	13.57	13.57
7083	NYSE	NQP	Wed, Aug 26, 2020	13.71	13.75	13.67	13.67
7082	NYSE	NQP	Tue, Aug 25, 2020	13.75	13.79	13.67	13.70
7081	NYSE	NQP	Mon, Aug 24, 2020	13.85	13.87	13.80	13.80
7080	NYSE	NQP	Fri, Aug 21, 2020	13.82	13.85	13.81	13.82
7079	NYSE	NQP	Thu, Aug 20, 2020	13.87	13.87	13.80	13.83
7078	NYSE	NQP	Wed, Aug 19, 2020	13.87	13.87	13.77	13.77
7077	NYSE	NQP	Tue, Aug 18, 2020	13.94	13.94	13.85	13.87
7076	NYSE	NQP	Mon, Aug 17, 2020	13.98	13.99	13.81	13.83
7075	NYSE	NQP	Fri, Aug 14, 2020	14.00	14.08	13.99	14.00
7074	NYSE	NQP	Thu, Aug 13, 2020	14.06	14.11	14.01	14.05
7073	NYSE	NQP	Wed, Aug 12, 2020	14.03	14.11	14.00	13.95
7072	NYSE	NQP	Tue, Aug 11, 2020	14.15	14.15	14.05	14.06
7071	NYSE	NQP	Mon, Aug 10, 2020	14.10	14.18	14.07	14.07
7070	NYSE	NQP	Fri, Aug 7, 2020	14.04	14.10	14.04	14.09
7069	NYSE	NQP	Thu, Aug 6, 2020	14.05	14.07	14.03	14.07
7068	NYSE	NQP	Wed, Aug 5, 2020	14.05	14.07	14.03	14.04
7067	NYSE	NQP	Tue, Aug 4, 2020	13.99	14.04	13.96	14.00
7066	NYSE	NQP	Mon, Aug 3, 2020	13.97	13.98	13.94	13.98
7065	NYSE	NQP	Fri, Jul 31, 2020	13.90	13.97	13.87	13.93
7064	NYSE	NQP	Thu, Jul 30, 2020	13.86	13.92	13.84	13.86
7063	NYSE	NQP	Wed, Jul 29, 2020	13.82	13.86	13.79	13.86
7062	NYSE	NQP	Tue, Jul 28, 2020	13.85	13.92	13.77	13.77
7061	NYSE	NQP	Mon, Jul 27, 2020	13.84	13.87	13.83	13.85
7060	NYSE	NQP	Fri, Jul 24, 2020	13.89	13.89	13.85	13.86
7059	NYSE	NQP	Thu, Jul 23, 2020	13.86	13.94	13.86	13.88
7058	NYSE	NQP	Wed, Jul 22, 2020	13.93	13.96	13.91	13.92
7057	NYSE	NQP	Tue, Jul 21, 2020	14.03	14.05	13.88	14.02
7056	NYSE	NQP	Mon, Jul 20, 2020	13.96	13.99	13.96	13.97
7055	NYSE	NQP	Fri, Jul 17, 2020	13.93	13.98	13.87	13.96
7054	NYSE	NQP	Thu, Jul 16, 2020	13.81	13.86	13.80	13.83
7053	NYSE	NQP	Wed, Jul 15, 2020	13.78	13.82	13.78	13.81
7052	NYSE	NQP	Tue, Jul 14, 2020	13.76	13.82	13.76	13.77
7051	NYSE	NQP	Mon, Jul 13, 2020	14.04	14.04	13.84	13.82
7050	NYSE	NQP	Fri, Jul 10, 2020	13.80	13.95	13.78	13.94
7049	NYSE	NQP	Thu, Jul 9, 2020	13.78	13.80	13.76	13.80
7048	NYSE	NQP	Wed, Jul 8, 2020	13.69	13.76	13.69	13.76
7047	NYSE	NQP	Tue, Jul 7, 2020	13.61	13.70	13.61	13.67
7046	NYSE	NQP	Mon, Jul 6, 2020	13.62	13.62	13.60	13.62
7045	NYSE	NQP	Thu, Jul 2, 2020	13.61	13.63	13.60	13.60
7044	NYSE	NQP	Wed, Jul 1, 2020	13.60	13.63	13.57	13.61
7043	NYSE	NQP	Tue, Jun 30, 2020	13.50	13.57	13.50	13.57
7042	NYSE	NQP	Mon, Jun 29, 2020	13.50	13.55	13.50	13.51
7041	NYSE	NQP	Fri, Jun 26, 2020	13.45	13.51	13.45	13.48
7040	NYSE	NQP	Thu, Jun 25, 2020	13.47	13.53	13.45	13.46
7039	NYSE	NQP	Wed, Jun 24, 2020	13.52	13.53	13.46	13.46
7038	NYSE	NQP	Tue, Jun 23, 2020	13.51	13.57	13.50	13.55
7037	NYSE	NQP	Mon, Jun 22, 2020	13.51	13.60	13.49	13.50
7036	NYSE	NQP	Fri, Jun 19, 2020	13.53	13.63	13.51	13.51
7035	NYSE	NQP	Thu, Jun 18, 2020	13.56	13.57	13.51	13.51
7034	NYSE	NQP	Wed, Jun 17, 2020	13.50	13.60	13.50	13.52
7033	NYSE	NQP	Tue, Jun 16, 2020	13.50	13.58	13.50	13.52
7032	NYSE	NQP	Mon, Jun 15, 2020	13.56	13.60	13.46	13.58
7031	NYSE	NQP	Fri, Jun 12, 2020	13.38	13.49	13.37	13.48
7030	NYSE	NQP	Thu, Jun 11, 2020	13.55	13.55	13.39	13.36
7029	NYSE	NQP	Wed, Jun 10, 2020	13.52	13.62	13.52	13.56
7028	NYSE	NQP	Tue, Jun 9, 2020	13.67	13.67	13.54	13.55
7027	NYSE	NQP	Mon, Jun 8, 2020	13.58	13.63	13.54	13.54
7026	NYSE	NQP	Fri, Jun 5, 2020	13.65	13.68	13.54	13.54
7025	NYSE	NQP	Thu, Jun 4, 2020	13.64	13.68	13.61	13.62
7024	NYSE	NQP	Wed, Jun 3, 2020	13.66	13.70	13.65	13.65
7023	NYSE	NQP	Tue, Jun 2, 2020	13.64	13.68	13.64	13.65
7022	NYSE	NQP	Mon, Jun 1, 2020	13.62	13.62	13.57	13.61
7021	NYSE	NQP	Fri, May 29, 2020	13.53	13.58	13.47	13.50
7020	NYSE	NQP	Thu, May 28, 2020	13.53	13.53	13.44	13.44
7019	NYSE	NQP	Wed, May 27, 2020	13.40	13.45	13.40	13.44
7018	NYSE	NQP	Tue, May 26, 2020	13.48	13.48	13.30	13.35
7017	NYSE	NQP	Fri, May 22, 2020	13.21	13.30	13.21	13.28
7016	NYSE	NQP	Thu, May 21, 2020	13.14	13.27	13.14	13.17
7015	NYSE	NQP	Wed, May 20, 2020	13.08	13.21	13.08	13.21
7014	NYSE	NQP	Tue, May 19, 2020	13.13	13.13	13.07	13.10
7013	NYSE	NQP	Mon, May 18, 2020	13.09	13.17	13.08	13.14
7012	NYSE	NQP	Fri, May 15, 2020	13.08	13.12	13.07	13.09
7011	NYSE	NQP	Thu, May 14, 2020	13.05	13.11	12.94	13.08
7010	NYSE	NQP	Wed, May 13, 2020	13.12	13.18	13.08	13.08
7009	NYSE	NQP	Tue, May 12, 2020	13.20	13.20	13.10	13.15
7008	NYSE	NQP	Mon, May 11, 2020	13.06	13.14	13.03	13.14
7007	NYSE	NQP	Fri, May 8, 2020	13.11	13.17	12.92	13.06
7006	NYSE	NQP	Thu, May 7, 2020	13.01	13.18	13.01	13.17
7005	NYSE	NQP	Wed, May 6, 2020	12.94	12.99	12.94	12.99
7004	NYSE	NQP	Tue, May 5, 2020	12.97	12.99	12.95	12.97
7003	NYSE	NQP	Mon, May 4, 2020	12.92	12.97	12.85	12.94
7002	NYSE	NQP	Fri, May 1, 2020	12.88	12.95	12.82	12.89
7001	NYSE	NQP	Thu, Apr 30, 2020	12.84	12.93	12.82	12.87
7000	NYSE	NQP	Wed, Apr 29, 2020	12.65	12.88	12.65	12.87
6999	NYSE	NQP	Tue, Apr 28, 2020	12.71	12.75	12.61	12.62
6998	NYSE	NQP	Mon, Apr 27, 2020	12.75	12.81	12.67	12.70
6997	NYSE	NQP	Fri, Apr 24, 2020	12.91	12.95	12.81	12.87
6996	NYSE	NQP	Thu, Apr 23, 2020	13.00	13.04	12.90	12.94
6995	NYSE	NQP	Wed, Apr 22, 2020	13.01	13.03	13.00	13.03
6994	NYSE	NQP	Tue, Apr 21, 2020	13.05	13.09	12.98	13.03
6993	NYSE	NQP	Mon, Apr 20, 2020	13.11	13.13	13.09	13.11
6992	NYSE	NQP	Fri, Apr 17, 2020	13.18	13.19	13.11	13.18
6991	NYSE	NQP	Thu, Apr 16, 2020	13.12	13.16	13.08	13.16
6990	NYSE	NQP	Wed, Apr 15, 2020	13.03	13.15	13.02	13.14
6989	NYSE	NQP	Tue, Apr 14, 2020	13.10	13.13	13.04	13.09
6988	NYSE	NQP	Mon, Apr 13, 2020	13.39	13.41	13.00	12.98
6987	NYSE	NQP	Thu, Apr 9, 2020	13.15	13.44	13.15	13.39
6986	NYSE	NQP	Wed, Apr 8, 2020	12.81	13.03	12.75	13.02
6985	NYSE	NQP	Tue, Apr 7, 2020	12.65	12.85	12.65	12.83
6984	NYSE	NQP	Mon, Apr 6, 2020	12.60	12.69	12.58	12.58
6983	NYSE	NQP	Fri, Apr 3, 2020	12.56	12.57	12.44	12.48
6982	NYSE	NQP	Thu, Apr 2, 2020	12.68	12.73	12.49	12.56
6981	NYSE	NQP	Wed, Apr 1, 2020	13.23	13.23	12.69	12.72
6980	NYSE	NQP	Tue, Mar 31, 2020	13.29	13.33	13.22	13.31
6979	NYSE	NQP	Mon, Mar 30, 2020	13.30	13.45	13.28	13.29
6978	NYSE	NQP	Fri, Mar 27, 2020	12.72	13.45	12.70	13.30
6977	NYSE	NQP	Thu, Mar 26, 2020	12.72	13.34	12.71	13.34
6976	NYSE	NQP	Wed, Mar 25, 2020	11.87	12.76	11.84	12.72
6975	NYSE	NQP	Tue, Mar 24, 2020	11.45	11.96	11.45	11.93
6974	NYSE	NQP	Mon, Mar 23, 2020	11.78	11.78	11.08	11.22
6973	NYSE	NQP	Fri, Mar 20, 2020	11.47	12.12	11.34	11.87
6972	NYSE	NQP	Thu, Mar 19, 2020	11.03	11.75	11.01	11.35
6971	NYSE	NQP	Wed, Mar 18, 2020	12.46	12.46	11.32	11.32
6970	NYSE	NQP	Tue, Mar 17, 2020	12.63	12.82	12.48	12.61
6969	NYSE	NQP	Mon, Mar 16, 2020	12.15	12.70	12.15	12.50
6968	NYSE	NQP	Fri, Mar 13, 2020	12.70	13.15	12.70	12.93
6967	NYSE	NQP	Thu, Mar 12, 2020	13.66	13.66	12.38	12.38
6966	NYSE	NQP	Wed, Mar 11, 2020	14.39	14.39	13.96	13.92
6965	NYSE	NQP	Tue, Mar 10, 2020	14.47	14.50	14.35	14.36
6964	NYSE	NQP	Mon, Mar 9, 2020	14.54	14.60	14.43	14.51
6963	NYSE	NQP	Fri, Mar 6, 2020	14.77	14.81	14.71	14.79
6962	NYSE	NQP	Thu, Mar 5, 2020	14.83	14.83	14.78	14.81
6961	NYSE	NQP	Wed, Mar 4, 2020	14.80	14.84	14.78	14.84
6960	NYSE	NQP	Tue, Mar 3, 2020	14.66	14.84	14.66	14.78
6959	NYSE	NQP	Mon, Mar 2, 2020	14.52	14.70	14.49	14.66
6958	NYSE	NQP	Fri, Feb 28, 2020	14.38	14.49	14.33	14.46
6957	NYSE	NQP	Thu, Feb 27, 2020	14.62	14.64	14.58	14.62
6956	NYSE	NQP	Wed, Feb 26, 2020	14.62	14.64	14.61	14.62
6955	NYSE	NQP	Tue, Feb 25, 2020	14.67	14.70	14.63	14.67
6954	NYSE	NQP	Mon, Feb 24, 2020	14.67	14.69	14.65	14.67
6953	NYSE	NQP	Fri, Feb 21, 2020	14.63	14.69	14.63	14.63
6952	NYSE	NQP	Thu, Feb 20, 2020	14.60	14.65	14.60	14.65
6951	NYSE	NQP	Wed, Feb 19, 2020	14.64	14.64	14.60	14.60
6950	NYSE	NQP	Tue, Feb 18, 2020	14.62	14.63	14.59	14.61
6949	NYSE	NQP	Fri, Feb 14, 2020	14.60	14.62	14.59	14.60
6948	NYSE	NQP	Thu, Feb 13, 2020	14.58	14.62	14.54	14.62
6947	NYSE	NQP	Wed, Feb 12, 2020	14.62	14.63	14.59	14.55
6946	NYSE	NQP	Tue, Feb 11, 2020	14.60	14.64	14.58	14.64
6945	NYSE	NQP	Mon, Feb 10, 2020	14.57	14.61	14.57	14.61
6944	NYSE	NQP	Fri, Feb 7, 2020	14.54	14.61	14.54	14.55
6943	NYSE	NQP	Thu, Feb 6, 2020	14.56	14.60	14.51	14.51
6942	NYSE	NQP	Wed, Feb 5, 2020	14.54	14.60	14.54	14.58
6941	NYSE	NQP	Tue, Feb 4, 2020	14.57	14.59	14.53	14.54
6940	NYSE	NQP	Mon, Feb 3, 2020	14.58	14.60	14.57	14.59
6939	NYSE	NQP	Fri, Jan 31, 2020	14.60	14.60	14.53	14.58
6938	NYSE	NQP	Thu, Jan 30, 2020	14.54	14.57	14.53	14.54
6937	NYSE	NQP	Wed, Jan 29, 2020	14.54	14.56	14.52	14.53
6936	NYSE	NQP	Tue, Jan 28, 2020	14.48	14.53	14.48	14.51
6935	NYSE	NQP	Mon, Jan 27, 2020	14.44	14.50	14.42	14.49
6934	NYSE	NQP	Fri, Jan 24, 2020	14.36	14.43	14.36	14.41
6933	NYSE	NQP	Thu, Jan 23, 2020	14.36	14.41	14.34	14.36
6932	NYSE	NQP	Wed, Jan 22, 2020	14.33	14.39	14.31	14.33
6931	NYSE	NQP	Tue, Jan 21, 2020	14.38	14.40	14.26	14.37
6930	NYSE	NQP	Fri, Jan 17, 2020	14.35	14.37	14.30	14.31
6929	NYSE	NQP	Thu, Jan 16, 2020	14.32	14.37	14.28	14.34
6928	NYSE	NQP	Wed, Jan 15, 2020	14.34	14.35	14.30	14.30
6927	NYSE	NQP	Tue, Jan 14, 2020	14.27	14.40	14.27	14.31
6926	NYSE	NQP	Mon, Jan 13, 2020	14.31	14.33	14.25	14.25
6925	NYSE	NQP	Fri, Jan 10, 2020	14.33	14.35	14.29	14.30
6924	NYSE	NQP	Thu, Jan 9, 2020	14.28	14.35	14.26	14.35
6923	NYSE	NQP	Wed, Jan 8, 2020	14.29	14.30	14.24	14.28
6922	NYSE	NQP	Tue, Jan 7, 2020	14.23	14.28	14.23	14.27
6921	NYSE	NQP	Mon, Jan 6, 2020	14.20	14.26	14.20	14.22
6920	NYSE	NQP	Fri, Jan 3, 2020	14.19	14.24	14.17	14.18
6919	NYSE	NQP	Thu, Jan 2, 2020	14.19	14.23	14.16	14.16
6918	NYSE	NQP	Tue, Dec 31, 2019	14.16	14.21	14.15	14.15
6917	NYSE	NQP	Mon, Dec 30, 2019	14.22	14.22	14.16	14.20
6916	NYSE	NQP	Fri, Dec 27, 2019	14.19	14.23	14.17	14.19
6915	NYSE	NQP	Thu, Dec 26, 2019	14.15	14.24	14.15	14.15
6914	NYSE	NQP	Tue, Dec 24, 2019	14.18	14.20	14.12	14.14
6913	NYSE	NQP	Mon, Dec 23, 2019	14.17	14.23	14.14	14.16
6912	NYSE	NQP	Fri, Dec 20, 2019	14.20	14.20	14.14	14.14
6911	NYSE	NQP	Thu, Dec 19, 2019	14.22	14.22	14.18	14.18
6910	NYSE	NQP	Wed, Dec 18, 2019	14.23	14.23	14.21	14.21
6909	NYSE	NQP	Tue, Dec 17, 2019	14.23	14.23	14.19	14.23
6908	NYSE	NQP	Mon, Dec 16, 2019	14.20	14.24	14.17	14.22
6907	NYSE	NQP	Fri, Dec 13, 2019	14.21	14.26	14.18	14.26
6906	NYSE	NQP	Thu, Dec 12, 2019	14.16	14.21	14.15	14.21
6905	NYSE	NQP	Wed, Dec 11, 2019	14.19	14.24	14.18	14.15
6904	NYSE	NQP	Tue, Dec 10, 2019	14.24	14.27	14.16	14.21
6903	NYSE	NQP	Mon, Dec 9, 2019	14.25	14.29	14.23	14.23
6902	NYSE	NQP	Fri, Dec 6, 2019	14.17	14.27	14.15	14.27
6901	NYSE	NQP	Thu, Dec 5, 2019	14.11	14.19	14.11	14.19
6900	NYSE	NQP	Wed, Dec 4, 2019	14.05	14.13	14.04	14.13
6899	NYSE	NQP	Tue, Dec 3, 2019	14.08	14.12	14.02	14.06
6898	NYSE	NQP	Mon, Dec 2, 2019	14.05	14.06	14.04	14.04
6897	NYSE	NQP	Fri, Nov 29, 2019	14.09	14.12	14.00	14.03
6896	NYSE	NQP	Wed, Nov 27, 2019	14.17	14.18	14.04	14.11
6895	NYSE	NQP	Tue, Nov 26, 2019	14.12	14.18	14.11	14.16
6894	NYSE	NQP	Mon, Nov 25, 2019	14.11	14.15	14.08	14.15
6893	NYSE	NQP	Fri, Nov 22, 2019	14.13	14.13	14.03	14.11
6892	NYSE	NQP	Thu, Nov 21, 2019	14.14	14.14	14.07	14.10
6891	NYSE	NQP	Wed, Nov 20, 2019	14.13	14.19	14.12	14.14
6890	NYSE	NQP	Tue, Nov 19, 2019	14.11	14.26	14.05	14.14
6889	NYSE	NQP	Mon, Nov 18, 2019	14.12	14.12	14.08	14.09
6888	NYSE	NQP	Fri, Nov 15, 2019	14.08	14.13	14.07	14.13
6887	NYSE	NQP	Thu, Nov 14, 2019	14.01	14.10	14.00	14.10
6886	NYSE	NQP	Wed, Nov 13, 2019	14.03	14.08	14.01	14.03
6885	NYSE	NQP	Tue, Nov 12, 2019	14.06	14.10	14.01	14.05
6884	NYSE	NQP	Mon, Nov 11, 2019	14.08	14.11	13.97	14.05
6883	NYSE	NQP	Fri, Nov 8, 2019	14.03	14.08	14.01	14.05
6882	NYSE	NQP	Thu, Nov 7, 2019	14.10	14.10	14.02	14.04
6881	NYSE	NQP	Wed, Nov 6, 2019	14.08	14.16	14.08	14.16
6880	NYSE	NQP	Tue, Nov 5, 2019	14.12	14.12	13.94	14.12
6879	NYSE	NQP	Mon, Nov 4, 2019	14.15	14.15	14.10	14.15
6878	NYSE	NQP	Fri, Nov 1, 2019	14.20	14.22	14.15	14.17
6877	NYSE	NQP	Thu, Oct 31, 2019	14.10	14.20	14.10	14.20
6876	NYSE	NQP	Wed, Oct 30, 2019	14.04	14.08	14.02	14.07
6875	NYSE	NQP	Tue, Oct 29, 2019	14.04	14.04	14.01	14.03
6874	NYSE	NQP	Mon, Oct 28, 2019	14.05	14.06	14.00	14.04
6873	NYSE	NQP	Fri, Oct 25, 2019	14.06	14.11	14.02	14.07
6872	NYSE	NQP	Thu, Oct 24, 2019	14.00	14.10	14.00	14.06
6871	NYSE	NQP	Wed, Oct 23, 2019	13.99	14.05	13.99	14.02
6870	NYSE	NQP	Tue, Oct 22, 2019	13.98	14.02	13.97	14.02
6869	NYSE	NQP	Mon, Oct 21, 2019	14.06	14.06	13.94	13.95
6868	NYSE	NQP	Fri, Oct 18, 2019	14.09	14.10	14.03	14.09
6867	NYSE	NQP	Thu, Oct 17, 2019	14.07	14.09	14.03	14.08
6866	NYSE	NQP	Wed, Oct 16, 2019	14.05	14.10	14.04	14.07
6865	NYSE	NQP	Tue, Oct 15, 2019	14.04	14.07	14.01	14.06
6864	NYSE	NQP	Mon, Oct 14, 2019	14.05	14.05	14.01	14.03
6863	NYSE	NQP	Fri, Oct 11, 2019	14.07	14.07	13.99	13.99
6862	NYSE	NQP	Thu, Oct 10, 2019	14.13	14.14	14.12	14.08
6861	NYSE	NQP	Wed, Oct 9, 2019	14.13	14.17	14.12	14.15
6860	NYSE	NQP	Tue, Oct 8, 2019	14.15	14.16	14.13	14.16
6859	NYSE	NQP	Mon, Oct 7, 2019	14.16	14.16	14.11	14.11
6858	NYSE	NQP	Fri, Oct 4, 2019	14.14	14.15	14.11	14.12
6857	NYSE	NQP	Thu, Oct 3, 2019	14.06	14.16	14.05	14.16
6856	NYSE	NQP	Wed, Oct 2, 2019	14.08	14.10	14.03	14.05
6855	NYSE	NQP	Tue, Oct 1, 2019	13.99	14.08	13.93	14.05
6854	NYSE	NQP	Mon, Sep 30, 2019	13.95	14.03	13.95	14.00
6853	NYSE	NQP	Fri, Sep 27, 2019	13.95	14.00	13.91	13.96
6852	NYSE	NQP	Thu, Sep 26, 2019	14.04	14.08	13.95	13.98
6851	NYSE	NQP	Wed, Sep 25, 2019	13.97	14.03	13.96	14.01
6850	NYSE	NQP	Tue, Sep 24, 2019	13.96	14.05	13.93	13.98
6849	NYSE	NQP	Mon, Sep 23, 2019	13.88	14.00	13.87	13.94
6848	NYSE	NQP	Fri, Sep 20, 2019	13.88	13.92	13.82	13.86
6847	NYSE	NQP	Thu, Sep 19, 2019	13.87	13.94	13.87	13.91
6846	NYSE	NQP	Wed, Sep 18, 2019	13.80	13.86	13.80	13.81
6845	NYSE	NQP	Tue, Sep 17, 2019	13.84	13.88	13.75	13.82
6844	NYSE	NQP	Mon, Sep 16, 2019	13.83	13.91	13.79	13.83
6843	NYSE	NQP	Fri, Sep 13, 2019	13.91	13.91	13.77	13.80
6842	NYSE	NQP	Thu, Sep 12, 2019	14.01	14.07	13.92	13.94
6841	NYSE	NQP	Wed, Sep 11, 2019	14.09	14.15	14.06	14.03
6840	NYSE	NQP	Tue, Sep 10, 2019	14.12	14.14	14.11	14.11
6839	NYSE	NQP	Mon, Sep 9, 2019	14.16	14.16	14.09	14.15
6838	NYSE	NQP	Fri, Sep 6, 2019	14.12	14.19	14.12	14.15
6837	NYSE	NQP	Thu, Sep 5, 2019	14.22	14.22	14.09	14.16
6836	NYSE	NQP	Wed, Sep 4, 2019	14.20	14.23	14.19	14.19
6835	NYSE	NQP	Tue, Sep 3, 2019	14.18	14.23	14.17	14.22
6834	NYSE	NQP	Fri, Aug 30, 2019	14.16	14.21	14.16	14.17
6833	NYSE	NQP	Thu, Aug 29, 2019	14.20	14.20	14.16	14.19
6832	NYSE	NQP	Wed, Aug 28, 2019	14.28	14.28	14.21	14.22
6831	NYSE	NQP	Tue, Aug 27, 2019	14.25	14.29	14.23	14.28
6830	NYSE	NQP	Mon, Aug 26, 2019	14.17	14.23	14.17	14.21
6829	NYSE	NQP	Fri, Aug 23, 2019	14.18	14.19	14.15	14.19
6828	NYSE	NQP	Thu, Aug 22, 2019	14.17	14.22	14.17	14.22
6827	NYSE	NQP	Wed, Aug 21, 2019	14.20	14.24	14.16	14.19
6826	NYSE	NQP	Tue, Aug 20, 2019	14.18	14.24	14.12	14.22
6825	NYSE	NQP	Mon, Aug 19, 2019	14.13	14.17	14.13	14.15
6824	NYSE	NQP	Fri, Aug 16, 2019	14.09	14.18	14.08	14.17
6823	NYSE	NQP	Thu, Aug 15, 2019	14.04	14.15	14.04	14.14
6822	NYSE	NQP	Wed, Aug 14, 2019	14.10	14.10	14.03	14.06
6821	NYSE	NQP	Tue, Aug 13, 2019	14.24	14.31	13.99	14.02
6820	NYSE	NQP	Mon, Aug 12, 2019	14.28	14.30	14.21	14.22
6819	NYSE	NQP	Fri, Aug 9, 2019	14.20	14.25	14.19	14.20
6818	NYSE	NQP	Thu, Aug 8, 2019	14.20	14.25	14.19	14.21
6817	NYSE	NQP	Wed, Aug 7, 2019	14.17	14.24	14.12	14.20
6816	NYSE	NQP	Tue, Aug 6, 2019	14.13	14.13	14.10	14.13
6815	NYSE	NQP	Mon, Aug 5, 2019	14.15	14.15	14.10	14.15
6814	NYSE	NQP	Fri, Aug 2, 2019	14.10	14.15	14.09	14.09
6813	NYSE	NQP	Thu, Aug 1, 2019	14.05	14.11	14.03	14.11
6812	NYSE	NQP	Wed, Jul 31, 2019	13.97	14.03	13.97	14.03
6811	NYSE	NQP	Tue, Jul 30, 2019	13.95	13.98	13.93	13.97
6810	NYSE	NQP	Mon, Jul 29, 2019	13.90	13.95	13.90	13.95
6809	NYSE	NQP	Fri, Jul 26, 2019	13.91	13.92	13.83	13.91
6808	NYSE	NQP	Thu, Jul 25, 2019	13.87	13.90	13.85	13.89
6807	NYSE	NQP	Wed, Jul 24, 2019	13.87	13.89	13.83	13.89
6806	NYSE	NQP	Tue, Jul 23, 2019	13.78	13.86	13.78	13.84
6805	NYSE	NQP	Mon, Jul 22, 2019	13.82	13.84	13.77	13.78
6804	NYSE	NQP	Fri, Jul 19, 2019	13.84	13.85	13.75	13.83
6803	NYSE	NQP	Thu, Jul 18, 2019	13.75	13.81	13.73	13.80
6802	NYSE	NQP	Wed, Jul 17, 2019	13.78	13.78	13.65	13.78
6801	NYSE	NQP	Tue, Jul 16, 2019	13.77	13.82	13.75	13.75
6800	NYSE	NQP	Mon, Jul 15, 2019	13.74	13.84	13.74	13.80
6799	NYSE	NQP	Fri, Jul 12, 2019	13.82	13.82	13.74	13.77
6798	NYSE	NQP	Thu, Jul 11, 2019	13.81	13.90	13.78	13.76
6797	NYSE	NQP	Wed, Jul 10, 2019	13.79	13.84	13.76	13.84
6796	NYSE	NQP	Tue, Jul 9, 2019	13.73	13.77	13.73	13.76
6795	NYSE	NQP	Mon, Jul 8, 2019	13.73	13.77	13.73	13.74
6794	NYSE	NQP	Fri, Jul 5, 2019	13.76	13.76	13.69	13.76
6793	NYSE	NQP	Wed, Jul 3, 2019	13.75	13.79	13.73	13.79
6792	NYSE	NQP	Tue, Jul 2, 2019	13.67	13.75	13.67	13.74
6791	NYSE	NQP	Mon, Jul 1, 2019	13.69	13.69	13.65	13.65
6790	NYSE	NQP	Fri, Jun 28, 2019	13.67	13.69	13.64	13.65
6789	NYSE	NQP	Thu, Jun 27, 2019	13.67	13.71	13.65	13.71
6788	NYSE	NQP	Wed, Jun 26, 2019	13.65	13.65	13.59	13.65
6787	NYSE	NQP	Tue, Jun 25, 2019	13.63	13.68	13.61	13.64
6786	NYSE	NQP	Mon, Jun 24, 2019	13.67	13.67	13.58	13.66
6785	NYSE	NQP	Fri, Jun 21, 2019	13.63	13.68	13.62	13.66
6784	NYSE	NQP	Thu, Jun 20, 2019	13.65	13.66	13.58	13.65
6783	NYSE	NQP	Wed, Jun 19, 2019	13.67	13.68	13.60	13.65
6782	NYSE	NQP	Tue, Jun 18, 2019	13.69	13.73	13.67	13.67
6781	NYSE	NQP	Mon, Jun 17, 2019	13.68	13.68	13.66	13.68
6780	NYSE	NQP	Fri, Jun 14, 2019	13.64	13.67	13.64	13.67
6779	NYSE	NQP	Thu, Jun 13, 2019	13.64	13.67	13.62	13.65
6778	NYSE	NQP	Wed, Jun 12, 2019	13.66	13.70	13.60	13.63
6777	NYSE	NQP	Tue, Jun 11, 2019	13.67	13.70	13.60	13.67
6776	NYSE	NQP	Mon, Jun 10, 2019	13.65	13.71	13.62	13.67
6775	NYSE	NQP	Fri, Jun 7, 2019	13.62	13.71	13.62	13.64
6774	NYSE	NQP	Thu, Jun 6, 2019	13.60	13.64	13.59	13.61
6773	NYSE	NQP	Wed, Jun 5, 2019	13.61	13.61	13.54	13.59
6772	NYSE	NQP	Tue, Jun 4, 2019	13.63	13.64	13.58	13.58
6771	NYSE	NQP	Mon, Jun 3, 2019	13.58	13.62	13.55	13.61
6770	NYSE	NQP	Fri, May 31, 2019	13.57	13.64	13.54	13.57
6769	NYSE	NQP	Thu, May 30, 2019	13.53	13.57	13.50	13.55
6768	NYSE	NQP	Wed, May 29, 2019	13.47	13.54	13.47	13.50
6767	NYSE	NQP	Tue, May 28, 2019	13.44	13.49	13.44	13.47
6766	NYSE	NQP	Fri, May 24, 2019	13.44	13.45	13.42	13.44
6765	NYSE	NQP	Thu, May 23, 2019	13.44	13.48	13.44	13.44
6764	NYSE	NQP	Wed, May 22, 2019	13.44	13.44	13.40	13.44
6763	NYSE	NQP	Tue, May 21, 2019	13.46	13.46	13.41	13.43
6762	NYSE	NQP	Mon, May 20, 2019	13.50	13.50	13.44	13.44
6761	NYSE	NQP	Fri, May 17, 2019	13.52	13.54	13.50	13.51
6760	NYSE	NQP	Thu, May 16, 2019	13.50	13.51	13.48	13.51
6759	NYSE	NQP	Wed, May 15, 2019	13.50	13.54	13.49	13.50
6758	NYSE	NQP	Tue, May 14, 2019	13.42	13.49	13.41	13.48
6757	NYSE	NQP	Mon, May 13, 2019	13.47	13.51	13.44	13.45
6756	NYSE	NQP	Fri, May 10, 2019	13.46	13.46	13.43	13.45
6755	NYSE	NQP	Thu, May 9, 2019	13.44	13.44	13.41	13.43
6754	NYSE	NQP	Wed, May 8, 2019	13.40	13.41	13.39	13.41
6753	NYSE	NQP	Tue, May 7, 2019	13.40	13.43	13.40	13.40
6752	NYSE	NQP	Mon, May 6, 2019	13.41	13.43	13.40	13.40
6751	NYSE	NQP	Fri, May 3, 2019	13.45	13.47	13.40	13.42
6750	NYSE	NQP	Thu, May 2, 2019	13.43	13.43	13.39	13.42
6749	NYSE	NQP	Wed, May 1, 2019	13.41	13.44	13.38	13.42
6748	NYSE	NQP	Tue, Apr 30, 2019	13.34	13.39	13.32	13.38
6747	NYSE	NQP	Mon, Apr 29, 2019	13.30	13.32	13.26	13.31
6746	NYSE	NQP	Fri, Apr 26, 2019	13.30	13.33	13.28	13.29
6745	NYSE	NQP	Thu, Apr 25, 2019	13.26	13.28	13.24	13.28
6744	NYSE	NQP	Wed, Apr 24, 2019	13.21	13.27	13.21	13.25
6743	NYSE	NQP	Tue, Apr 23, 2019	13.18	13.22	13.16	13.21
6742	NYSE	NQP	Mon, Apr 22, 2019	13.20	13.20	13.12	13.16
6741	NYSE	NQP	Thu, Apr 18, 2019	13.18	13.23	13.17	13.20
6740	NYSE	NQP	Wed, Apr 17, 2019	13.15	13.20	13.15	13.19
6739	NYSE	NQP	Tue, Apr 16, 2019	13.18	13.20	13.13	13.15
6738	NYSE	NQP	Mon, Apr 15, 2019	13.20	13.25	13.20	13.21
6737	NYSE	NQP	Fri, Apr 12, 2019	13.20	13.21	13.14	13.19
6736	NYSE	NQP	Thu, Apr 11, 2019	13.29	13.29	13.25	13.21
6735	NYSE	NQP	Wed, Apr 10, 2019	13.30	13.30	13.28	13.29
6734	NYSE	NQP	Tue, Apr 9, 2019	13.29	13.30	13.25	13.29
6733	NYSE	NQP	Mon, Apr 8, 2019	13.25	13.27	13.22	13.27
6732	NYSE	NQP	Fri, Apr 5, 2019	13.26	13.26	13.21	13.22
6731	NYSE	NQP	Thu, Apr 4, 2019	13.26	13.27	13.24	13.27
6730	NYSE	NQP	Wed, Apr 3, 2019	13.21	13.26	13.21	13.26
6729	NYSE	NQP	Tue, Apr 2, 2019	13.24	13.26	13.22	13.26
6728	NYSE	NQP	Mon, Apr 1, 2019	13.23	13.23	13.18	13.21
6727	NYSE	NQP	Fri, Mar 29, 2019	13.20	13.22	13.17	13.21
6726	NYSE	NQP	Thu, Mar 28, 2019	13.18	13.20	13.18	13.20
6725	NYSE	NQP	Wed, Mar 27, 2019	13.16	13.18	13.16	13.18
6724	NYSE	NQP	Tue, Mar 26, 2019	13.16	13.17	13.11	13.16
6723	NYSE	NQP	Mon, Mar 25, 2019	13.12	13.16	13.11	13.16
6722	NYSE	NQP	Fri, Mar 22, 2019	13.11	13.15	13.10	13.13
6721	NYSE	NQP	Thu, Mar 21, 2019	13.07	13.10	13.07	13.09
6720	NYSE	NQP	Wed, Mar 20, 2019	13.09	13.10	13.04	13.06
6719	NYSE	NQP	Tue, Mar 19, 2019	13.02	13.09	13.02	13.04
6718	NYSE	NQP	Mon, Mar 18, 2019	13.03	13.05	13.03	13.04
6717	NYSE	NQP	Fri, Mar 15, 2019	13.04	13.06	13.01	13.03
6716	NYSE	NQP	Thu, Mar 14, 2019	13.03	13.07	13.02	13.02
6715	NYSE	NQP	Wed, Mar 13, 2019	13.07	13.09	13.06	13.04
6714	NYSE	NQP	Tue, Mar 12, 2019	13.05	13.11	13.05	13.07
6713	NYSE	NQP	Mon, Mar 11, 2019	13.03	13.08	13.03	13.06
6712	NYSE	NQP	Fri, Mar 8, 2019	13.06	13.09	13.05	13.05
6711	NYSE	NQP	Thu, Mar 7, 2019	13.05	13.09	13.04	13.08
6710	NYSE	NQP	Wed, Mar 6, 2019	13.02	13.04	12.97	13.03
6709	NYSE	NQP	Tue, Mar 5, 2019	13.04	13.08	13.04	13.05
6708	NYSE	NQP	Mon, Mar 4, 2019	13.05	13.08	13.05	13.05
6707	NYSE	NQP	Fri, Mar 1, 2019	13.07	13.07	13.02	13.05
6706	NYSE	NQP	Thu, Feb 28, 2019	13.00	13.02	12.98	13.02
6705	NYSE	NQP	Wed, Feb 27, 2019	12.94	13.00	12.94	12.98
6704	NYSE	NQP	Tue, Feb 26, 2019	12.96	12.99	12.95	12.98
6703	NYSE	NQP	Mon, Feb 25, 2019	12.94	13.01	12.93	12.95
6702	NYSE	NQP	Fri, Feb 22, 2019	12.94	12.97	12.94	12.95
6701	NYSE	NQP	Thu, Feb 21, 2019	12.95	12.98	12.93	12.94
6700	NYSE	NQP	Wed, Feb 20, 2019	12.95	12.96	12.95	12.95
6699	NYSE	NQP	Tue, Feb 19, 2019	12.95	13.00	12.90	13.00
6698	NYSE	NQP	Fri, Feb 15, 2019	12.91	12.94	12.88	12.93
6697	NYSE	NQP	Thu, Feb 14, 2019	12.85	12.91	12.85	12.89
6696	NYSE	NQP	Wed, Feb 13, 2019	12.89	12.91	12.87	12.85
6695	NYSE	NQP	Tue, Feb 12, 2019	12.90	12.90	12.88	12.90
6694	NYSE	NQP	Mon, Feb 11, 2019	12.84	12.88	12.83	12.86
6693	NYSE	NQP	Fri, Feb 8, 2019	12.83	12.86	12.83	12.84
6692	NYSE	NQP	Thu, Feb 7, 2019	12.79	12.82	12.79	12.82
6691	NYSE	NQP	Wed, Feb 6, 2019	12.76	12.78	12.76	12.77
6690	NYSE	NQP	Tue, Feb 5, 2019	12.74	12.76	12.73	12.75
6689	NYSE	NQP	Mon, Feb 4, 2019	12.75	12.76	12.73	12.74
6688	NYSE	NQP	Fri, Feb 1, 2019	12.69	12.74	12.68	12.72
6687	NYSE	NQP	Thu, Jan 31, 2019	12.60	12.69	12.60	12.69
6686	NYSE	NQP	Wed, Jan 30, 2019	12.65	12.65	12.57	12.57
6685	NYSE	NQP	Tue, Jan 29, 2019	12.56	12.63	12.56	12.63
6684	NYSE	NQP	Mon, Jan 28, 2019	12.55	12.58	12.54	12.56
6683	NYSE	NQP	Fri, Jan 25, 2019	12.53	12.59	12.53	12.55
6682	NYSE	NQP	Thu, Jan 24, 2019	12.55	12.57	12.55	12.55
6681	NYSE	NQP	Wed, Jan 23, 2019	12.49	12.54	12.49	12.52
6680	NYSE	NQP	Tue, Jan 22, 2019	12.54	12.56	12.49	12.52
6679	NYSE	NQP	Fri, Jan 18, 2019	12.55	12.56	12.50	12.53
6678	NYSE	NQP	Thu, Jan 17, 2019	12.55	12.56	12.53	12.55
6677	NYSE	NQP	Wed, Jan 16, 2019	12.51	12.57	12.51	12.54
6676	NYSE	NQP	Tue, Jan 15, 2019	12.60	12.63	12.54	12.55
6675	NYSE	NQP	Mon, Jan 14, 2019	12.61	12.65	12.61	12.61
6674	NYSE	NQP	Fri, Jan 11, 2019	12.62	12.67	12.61	12.66
6673	NYSE	NQP	Thu, Jan 10, 2019	12.58	12.61	12.58	12.61
6672	NYSE	NQP	Wed, Jan 9, 2019	12.60	12.60	12.48	12.55
6671	NYSE	NQP	Tue, Jan 8, 2019	12.52	12.63	12.52	12.60
6670	NYSE	NQP	Mon, Jan 7, 2019	12.46	12.53	12.46	12.52
6669	NYSE	NQP	Fri, Jan 4, 2019	12.43	12.45	12.38	12.42
6668	NYSE	NQP	Thu, Jan 3, 2019	12.34	12.43	12.34	12.43
6667	NYSE	NQP	Wed, Jan 2, 2019	12.21	12.34	12.21	12.32
6666	NYSE	NQP	Mon, Dec 31, 2018	12.16	12.21	12.16	12.20
6665	NYSE	NQP	Fri, Dec 28, 2018	12.18	12.20	12.11	12.16
6664	NYSE	NQP	Thu, Dec 27, 2018	12.13	12.18	12.10	12.14
6663	NYSE	NQP	Wed, Dec 26, 2018	12.14	12.17	12.13	12.13
6662	NYSE	NQP	Mon, Dec 24, 2018	12.13	12.14	12.05	12.14
6661	NYSE	NQP	Fri, Dec 21, 2018	12.06	12.14	12.02	12.10
6660	NYSE	NQP	Thu, Dec 20, 2018	12.24	12.26	12.03	12.07
6659	NYSE	NQP	Wed, Dec 19, 2018	12.18	12.26	12.15	12.26
6658	NYSE	NQP	Tue, Dec 18, 2018	12.19	12.20	12.17	12.18
6657	NYSE	NQP	Mon, Dec 17, 2018	12.18	12.25	12.18	12.21
6656	NYSE	NQP	Fri, Dec 14, 2018	12.28	12.29	12.20	12.25
6655	NYSE	NQP	Thu, Dec 13, 2018	12.27	12.32	12.24	12.25
6654	NYSE	NQP	Wed, Dec 12, 2018	12.36	12.40	12.35	12.34
6653	NYSE	NQP	Tue, Dec 11, 2018	12.36	12.41	12.36	12.38
6652	NYSE	NQP	Mon, Dec 10, 2018	12.43	12.47	12.40	12.41
6651	NYSE	NQP	Fri, Dec 7, 2018	12.40	12.47	12.40	12.42
6650	NYSE	NQP	Thu, Dec 6, 2018	12.36	12.50	12.35	12.47
6649	NYSE	NQP	Tue, Dec 4, 2018	12.35	12.41	12.30	12.40
6648	NYSE	NQP	Mon, Dec 3, 2018	12.36	12.38	12.23	12.34
6647	NYSE	NQP	Fri, Nov 30, 2018	12.31	12.34	12.27	12.32
6646	NYSE	NQP	Thu, Nov 29, 2018	12.25	12.35	12.25	12.31
6645	NYSE	NQP	Wed, Nov 28, 2018	12.17	12.24	12.16	12.22
6644	NYSE	NQP	Tue, Nov 27, 2018	12.16	12.22	12.15	12.22
6643	NYSE	NQP	Mon, Nov 26, 2018	12.24	12.24	12.20	12.22
6642	NYSE	NQP	Fri, Nov 23, 2018	12.21	12.24	12.17	12.22
6641	NYSE	NQP	Wed, Nov 21, 2018	12.23	12.25	12.20	12.20
6640	NYSE	NQP	Tue, Nov 20, 2018	12.20	12.25	12.20	12.24
6639	NYSE	NQP	Mon, Nov 19, 2018	12.20	12.23	12.20	12.20
6638	NYSE	NQP	Fri, Nov 16, 2018	12.23	12.32	12.16	12.19
6637	NYSE	NQP	Thu, Nov 15, 2018	12.29	12.32	12.28	12.31
6636	NYSE	NQP	Wed, Nov 14, 2018	12.29	12.31	12.23	12.29
6635	NYSE	NQP	Tue, Nov 13, 2018	12.25	12.38	12.25	12.33
6634	NYSE	NQP	Mon, Nov 12, 2018	12.22	12.29	12.22	12.27
6633	NYSE	NQP	Fri, Nov 9, 2018	12.28	12.28	12.21	12.26
6632	NYSE	NQP	Thu, Nov 8, 2018	12.24	12.26	12.23	12.25
6631	NYSE	NQP	Wed, Nov 7, 2018	12.22	12.25	12.21	12.24
6630	NYSE	NQP	Tue, Nov 6, 2018	12.18	12.22	12.18	12.18
6629	NYSE	NQP	Mon, Nov 5, 2018	12.17	12.22	12.17	12.21
6628	NYSE	NQP	Fri, Nov 2, 2018	12.16	12.22	12.16	12.19
6627	NYSE	NQP	Thu, Nov 1, 2018	12.15	12.22	12.14	12.22
6626	NYSE	NQP	Wed, Oct 31, 2018	12.12	12.22	12.10	12.22
6625	NYSE	NQP	Tue, Oct 30, 2018	12.14	12.20	12.14	12.18
6624	NYSE	NQP	Mon, Oct 29, 2018	12.23	12.25	12.19	12.20
6623	NYSE	NQP	Fri, Oct 26, 2018	12.24	12.26	12.23	12.23
6622	NYSE	NQP	Thu, Oct 25, 2018	12.24	12.27	12.23	12.23
6621	NYSE	NQP	Wed, Oct 24, 2018	12.23	12.28	12.23	12.24
6620	NYSE	NQP	Tue, Oct 23, 2018	12.25	12.27	12.21	12.26
6619	NYSE	NQP	Mon, Oct 22, 2018	12.22	12.22	12.18	12.22
6618	NYSE	NQP	Fri, Oct 19, 2018	12.22	12.26	12.20	12.20
6617	NYSE	NQP	Thu, Oct 18, 2018	12.26	12.27	12.23	12.24
6616	NYSE	NQP	Wed, Oct 17, 2018	12.28	12.30	12.27	12.28
6615	NYSE	NQP	Tue, Oct 16, 2018	12.34	12.34	12.29	12.30
6614	NYSE	NQP	Mon, Oct 15, 2018	12.31	12.33	12.27	12.29
6613	NYSE	NQP	Fri, Oct 12, 2018	12.27	12.30	12.19	12.27
6612	NYSE	NQP	Thu, Oct 11, 2018	12.39	12.39	12.31	12.30
6611	NYSE	NQP	Wed, Oct 10, 2018	12.35	12.35	12.28	12.35
6610	NYSE	NQP	Tue, Oct 9, 2018	12.34	12.41	12.34	12.40
6609	NYSE	NQP	Mon, Oct 8, 2018	12.29	12.36	12.27	12.36
6608	NYSE	NQP	Fri, Oct 5, 2018	12.29	12.38	12.28	12.33
6607	NYSE	NQP	Thu, Oct 4, 2018	12.40	12.45	12.35	12.35
6606	NYSE	NQP	Wed, Oct 3, 2018	12.46	12.50	12.40	12.47
6605	NYSE	NQP	Tue, Oct 2, 2018	12.49	12.51	12.48	12.49
6604	NYSE	NQP	Mon, Oct 1, 2018	12.47	12.50	12.40	12.40
6603	NYSE	NQP	Fri, Sep 28, 2018	12.44	12.49	12.43	12.45
6602	NYSE	NQP	Thu, Sep 27, 2018	12.43	12.45	12.40	12.45
6601	NYSE	NQP	Wed, Sep 26, 2018	12.38	12.44	12.35	12.41
6600	NYSE	NQP	Tue, Sep 25, 2018	12.44	12.44	12.36	12.37
6599	NYSE	NQP	Mon, Sep 24, 2018	12.39	12.46	12.39	12.42
6598	NYSE	NQP	Fri, Sep 21, 2018	12.42	12.47	12.42	12.44
6597	NYSE	NQP	Thu, Sep 20, 2018	12.42	12.47	12.40	12.47
6596	NYSE	NQP	Wed, Sep 19, 2018	12.52	12.57	12.43	12.45
6595	NYSE	NQP	Tue, Sep 18, 2018	12.57	12.59	12.56	12.57
6594	NYSE	NQP	Mon, Sep 17, 2018	12.55	12.59	12.54	12.54
6593	NYSE	NQP	Fri, Sep 14, 2018	12.61	12.64	12.51	12.57
6592	NYSE	NQP	Thu, Sep 13, 2018	12.64	12.67	12.55	12.55
6591	NYSE	NQP	Wed, Sep 12, 2018	12.72	12.72	12.69	12.66
6590	NYSE	NQP	Tue, Sep 11, 2018	12.74	12.80	12.71	12.72
6589	NYSE	NQP	Mon, Sep 10, 2018	12.77	12.79	12.71	12.76
6588	NYSE	NQP	Fri, Sep 7, 2018	12.81	12.81	12.68	12.68
6587	NYSE	NQP	Thu, Sep 6, 2018	12.88	12.88	12.84	12.85
6586	NYSE	NQP	Wed, Sep 5, 2018	12.88	12.88	12.82	12.86
6585	NYSE	NQP	Tue, Sep 4, 2018	12.85	12.85	12.77	12.81
6584	NYSE	NQP	Fri, Aug 31, 2018	12.74	12.80	12.72	12.77
6583	NYSE	NQP	Thu, Aug 30, 2018	12.76	12.79	12.70	12.75
6582	NYSE	NQP	Wed, Aug 29, 2018	12.70	12.77	12.70	12.74
6581	NYSE	NQP	Tue, Aug 28, 2018	12.78	12.81	12.68	12.68
6580	NYSE	NQP	Mon, Aug 27, 2018	12.79	12.83	12.72	12.78
6579	NYSE	NQP	Fri, Aug 24, 2018	12.81	12.81	12.77	12.80
6578	NYSE	NQP	Thu, Aug 23, 2018	12.77	12.81	12.76	12.81
6577	NYSE	NQP	Wed, Aug 22, 2018	12.80	12.80	12.76	12.79
6576	NYSE	NQP	Tue, Aug 21, 2018	12.78	12.79	12.75	12.76
6575	NYSE	NQP	Mon, Aug 20, 2018	12.79	12.80	12.78	12.79
6574	NYSE	NQP	Fri, Aug 17, 2018	12.78	12.82	12.77	12.79
6573	NYSE	NQP	Thu, Aug 16, 2018	12.78	12.80	12.78	12.78
6572	NYSE	NQP	Wed, Aug 15, 2018	12.77	12.80	12.73	12.77
6571	NYSE	NQP	Tue, Aug 14, 2018	12.72	12.78	12.71	12.76
6570	NYSE	NQP	Mon, Aug 13, 2018	12.77	12.81	12.74	12.70
6569	NYSE	NQP	Fri, Aug 10, 2018	12.78	12.80	12.75	12.79
6568	NYSE	NQP	Thu, Aug 9, 2018	12.83	12.83	12.73	12.76
6567	NYSE	NQP	Wed, Aug 8, 2018	12.83	12.85	12.75	12.78
6566	NYSE	NQP	Tue, Aug 7, 2018	12.83	12.84	12.79	12.80
6565	NYSE	NQP	Mon, Aug 6, 2018	12.75	12.80	12.73	12.79
6564	NYSE	NQP	Fri, Aug 3, 2018	12.74	12.79	12.74	12.76
6563	NYSE	NQP	Thu, Aug 2, 2018	12.74	12.77	12.69	12.75
6562	NYSE	NQP	Wed, Aug 1, 2018	12.73	12.73	12.66	12.72
6561	NYSE	NQP	Tue, Jul 31, 2018	12.67	12.71	12.65	12.69
6560	NYSE	NQP	Mon, Jul 30, 2018	12.70	12.70	12.65	12.67
6559	NYSE	NQP	Fri, Jul 27, 2018	12.71	12.72	12.69	12.69
6558	NYSE	NQP	Thu, Jul 26, 2018	12.77	12.78	12.72	12.72
6557	NYSE	NQP	Wed, Jul 25, 2018	12.81	12.82	12.76	12.80
6556	NYSE	NQP	Tue, Jul 24, 2018	12.82	12.82	12.78	12.79
6555	NYSE	NQP	Mon, Jul 23, 2018	12.80	12.82	12.79	12.82
6554	NYSE	NQP	Fri, Jul 20, 2018	12.73	12.80	12.73	12.73
6553	NYSE	NQP	Thu, Jul 19, 2018	12.76	12.78	12.73	12.76
6552	NYSE	NQP	Wed, Jul 18, 2018	12.81	12.83	12.74	12.74
6551	NYSE	NQP	Tue, Jul 17, 2018	12.81	12.83	12.79	12.82
6550	NYSE	NQP	Mon, Jul 16, 2018	12.78	12.81	12.74	12.81
6549	NYSE	NQP	Fri, Jul 13, 2018	12.71	12.77	12.69	12.77
6548	NYSE	NQP	Thu, Jul 12, 2018	12.63	12.70	12.60	12.70
6547	NYSE	NQP	Wed, Jul 11, 2018	12.67	12.71	12.64	12.59
6546	NYSE	NQP	Tue, Jul 10, 2018	12.69	12.69	12.63	12.67
6545	NYSE	NQP	Mon, Jul 9, 2018	12.65	12.67	12.65	12.65
6544	NYSE	NQP	Fri, Jul 6, 2018	12.65	12.67	12.65	12.65
6543	NYSE	NQP	Thu, Jul 5, 2018	12.69	12.69	12.61	12.65
6542	NYSE	NQP	Tue, Jul 3, 2018	12.63	12.65	12.62	12.64
6541	NYSE	NQP	Mon, Jul 2, 2018	12.68	12.69	12.62	12.63
6540	NYSE	NQP	Fri, Jun 29, 2018	12.60	12.65	12.60	12.63
6539	NYSE	NQP	Thu, Jun 28, 2018	12.59	12.62	12.58	12.61
6538	NYSE	NQP	Wed, Jun 27, 2018	12.59	12.62	12.57	12.61
6537	NYSE	NQP	Tue, Jun 26, 2018	12.63	12.63	12.54	12.58
6536	NYSE	NQP	Mon, Jun 25, 2018	12.62	12.65	12.57	12.57
6535	NYSE	NQP	Fri, Jun 22, 2018	12.55	12.63	12.55	12.61
6534	NYSE	NQP	Thu, Jun 21, 2018	12.55	12.61	12.55	12.61
6533	NYSE	NQP	Wed, Jun 20, 2018	12.52	12.57	12.52	12.57
6532	NYSE	NQP	Tue, Jun 19, 2018	12.51	12.57	12.51	12.56
6531	NYSE	NQP	Mon, Jun 18, 2018	12.46	12.54	12.46	12.50
6530	NYSE	NQP	Fri, Jun 15, 2018	12.51	12.55	12.45	12.48
6529	NYSE	NQP	Thu, Jun 14, 2018	12.56	12.59	12.52	12.59
6528	NYSE	NQP	Wed, Jun 13, 2018	12.58	12.65	12.58	12.54
6527	NYSE	NQP	Tue, Jun 12, 2018	12.60	12.63	12.56	12.60
6526	NYSE	NQP	Mon, Jun 11, 2018	12.53	12.64	12.53	12.61
6525	NYSE	NQP	Fri, Jun 8, 2018	12.55	12.59	12.55	12.58
6524	NYSE	NQP	Thu, Jun 7, 2018	12.52	12.62	12.52	12.56
6523	NYSE	NQP	Wed, Jun 6, 2018	12.52	12.56	12.50	12.53
6522	NYSE	NQP	Tue, Jun 5, 2018	12.60	12.60	12.54	12.55
6521	NYSE	NQP	Mon, Jun 4, 2018	12.55	12.60	12.55	12.56
6520	NYSE	NQP	Fri, Jun 1, 2018	12.59	12.61	12.57	12.60
6519	NYSE	NQP	Thu, May 31, 2018	12.56	12.62	12.56	12.59
6518	NYSE	NQP	Wed, May 30, 2018	12.54	12.57	12.53	12.56
6517	NYSE	NQP	Tue, May 29, 2018	12.55	12.57	12.52	12.56
6516	NYSE	NQP	Fri, May 25, 2018	12.54	12.54	12.50	12.51
6515	NYSE	NQP	Thu, May 24, 2018	12.50	12.53	12.50	12.51
6514	NYSE	NQP	Wed, May 23, 2018	12.47	12.50	12.46	12.48
6513	NYSE	NQP	Tue, May 22, 2018	12.43	12.46	12.43	12.46
6512	NYSE	NQP	Mon, May 21, 2018	12.49	12.49	12.43	12.44
6511	NYSE	NQP	Fri, May 18, 2018	12.51	12.51	12.41	12.47
6510	NYSE	NQP	Thu, May 17, 2018	12.44	12.44	12.42	12.44
6509	NYSE	NQP	Wed, May 16, 2018	12.47	12.48	12.42	12.43
6508	NYSE	NQP	Tue, May 15, 2018	12.48	12.49	12.44	12.44
6507	NYSE	NQP	Mon, May 14, 2018	12.50	12.52	12.50	12.50
6506	NYSE	NQP	Fri, May 11, 2018	12.55	12.55	12.51	12.55
6505	NYSE	NQP	Thu, May 10, 2018	12.56	12.56	12.52	12.52
6504	NYSE	NQP	Wed, May 9, 2018	12.49	12.54	12.49	12.50
6503	NYSE	NQP	Tue, May 8, 2018	12.53	12.55	12.51	12.52
6502	NYSE	NQP	Mon, May 7, 2018	12.51	12.56	12.51	12.55
6501	NYSE	NQP	Fri, May 4, 2018	12.59	12.59	12.52	12.54
6500	NYSE	NQP	Thu, May 3, 2018	12.45	12.56	12.45	12.55
6499	NYSE	NQP	Wed, May 2, 2018	12.46	12.48	12.44	12.46
6498	NYSE	NQP	Tue, May 1, 2018	12.45	12.47	12.41	12.43
6497	NYSE	NQP	Mon, Apr 30, 2018	12.45	12.45	12.42	12.43
6496	NYSE	NQP	Fri, Apr 27, 2018	12.41	12.44	12.41	12.44
6495	NYSE	NQP	Thu, Apr 26, 2018	12.40	12.40	12.36	12.37
6494	NYSE	NQP	Wed, Apr 25, 2018	12.41	12.41	12.34	12.37
6493	NYSE	NQP	Tue, Apr 24, 2018	12.42	12.43	12.42	12.42
6492	NYSE	NQP	Mon, Apr 23, 2018	12.40	12.43	12.40	12.41
6491	NYSE	NQP	Fri, Apr 20, 2018	12.36	12.42	12.36	12.41
6490	NYSE	NQP	Thu, Apr 19, 2018	12.47	12.49	12.40	12.42
6489	NYSE	NQP	Wed, Apr 18, 2018	12.43	12.51	12.43	12.45
6488	NYSE	NQP	Tue, Apr 17, 2018	12.52	12.52	12.45	12.47
6487	NYSE	NQP	Mon, Apr 16, 2018	12.47	12.51	12.45	12.50
6486	NYSE	NQP	Fri, Apr 13, 2018	12.50	12.55	12.44	12.50
6485	NYSE	NQP	Thu, Apr 12, 2018	12.50	12.52	12.46	12.48
6484	NYSE	NQP	Wed, Apr 11, 2018	12.60	12.60	12.52	12.48
6483	NYSE	NQP	Tue, Apr 10, 2018	12.58	12.60	12.55	12.56
6482	NYSE	NQP	Mon, Apr 9, 2018	12.58	12.61	12.56	12.57
6481	NYSE	NQP	Fri, Apr 6, 2018	12.62	12.65	12.59	12.60
6480	NYSE	NQP	Thu, Apr 5, 2018	12.57	12.58	12.53	12.56
6479	NYSE	NQP	Wed, Apr 4, 2018	12.55	12.60	12.51	12.58
6478	NYSE	NQP	Tue, Apr 3, 2018	12.45	12.51	12.45	12.50
6477	NYSE	NQP	Mon, Apr 2, 2018	12.55	12.56	12.46	12.47
6476	NYSE	NQP	Thu, Mar 29, 2018	12.50	12.55	12.50	12.52
6475	NYSE	NQP	Wed, Mar 28, 2018	12.44	12.53	12.43	12.53
6474	NYSE	NQP	Tue, Mar 27, 2018	12.42	12.46	12.41	12.44
6473	NYSE	NQP	Mon, Mar 26, 2018	12.39	12.46	12.37	12.39
6472	NYSE	NQP	Fri, Mar 23, 2018	12.39	12.40	12.36	12.36
6471	NYSE	NQP	Thu, Mar 22, 2018	12.38	12.40	12.36	12.38
6470	NYSE	NQP	Wed, Mar 21, 2018	12.41	12.41	12.36	12.37
6469	NYSE	NQP	Tue, Mar 20, 2018	12.43	12.43	12.41	12.42
6468	NYSE	NQP	Mon, Mar 19, 2018	12.43	12.47	12.41	12.42
6467	NYSE	NQP	Fri, Mar 16, 2018	12.46	12.47	12.42	12.42
6466	NYSE	NQP	Thu, Mar 15, 2018	12.45	12.49	12.45	12.47
6465	NYSE	NQP	Wed, Mar 14, 2018	12.46	12.48	12.43	12.44
6464	NYSE	NQP	Tue, Mar 13, 2018	12.52	12.54	12.49	12.46
6463	NYSE	NQP	Mon, Mar 12, 2018	12.53	12.57	12.49	12.53
6462	NYSE	NQP	Fri, Mar 9, 2018	12.53	12.56	12.49	12.54
6461	NYSE	NQP	Thu, Mar 8, 2018	12.55	12.57	12.53	12.57
6460	NYSE	NQP	Wed, Mar 7, 2018	12.57	12.57	12.53	12.57
6459	NYSE	NQP	Tue, Mar 6, 2018	12.53	12.56	12.51	12.55
6458	NYSE	NQP	Mon, Mar 5, 2018	12.53	12.56	12.53	12.53
6457	NYSE	NQP	Fri, Mar 2, 2018	12.50	12.56	12.50	12.54
6456	NYSE	NQP	Thu, Mar 1, 2018	12.54	12.59	12.50	12.51
6455	NYSE	NQP	Wed, Feb 28, 2018	12.59	12.61	12.51	12.52
6454	NYSE	NQP	Tue, Feb 27, 2018	12.68	12.68	12.58	12.59
6453	NYSE	NQP	Mon, Feb 26, 2018	12.64	12.68	12.58	12.64
6452	NYSE	NQP	Fri, Feb 23, 2018	12.57	12.66	12.57	12.63
6451	NYSE	NQP	Thu, Feb 22, 2018	12.63	12.64	12.60	12.64
6450	NYSE	NQP	Wed, Feb 21, 2018	12.63	12.63	12.58	12.63
6449	NYSE	NQP	Tue, Feb 20, 2018	12.60	12.63	12.57	12.62
6448	NYSE	NQP	Fri, Feb 16, 2018	12.64	12.66	12.60	12.62
6447	NYSE	NQP	Thu, Feb 15, 2018	12.66	12.66	12.60	12.65
6446	NYSE	NQP	Wed, Feb 14, 2018	12.65	12.68	12.58	12.67
6445	NYSE	NQP	Tue, Feb 13, 2018	12.61	12.70	12.61	12.65
6444	NYSE	NQP	Mon, Feb 12, 2018	12.66	12.66	12.61	12.63
6443	NYSE	NQP	Fri, Feb 9, 2018	12.64	12.67	12.61	12.67
6442	NYSE	NQP	Thu, Feb 8, 2018	12.70	12.70	12.63	12.67
6441	NYSE	NQP	Wed, Feb 7, 2018	12.68	12.76	12.67	12.69
6440	NYSE	NQP	Tue, Feb 6, 2018	12.60	12.66	12.60	12.65
6439	NYSE	NQP	Mon, Feb 5, 2018	12.62	12.62	12.56	12.60
6438	NYSE	NQP	Fri, Feb 2, 2018	12.65	12.66	12.63	12.65
6437	NYSE	NQP	Thu, Feb 1, 2018	12.72	12.77	12.68	12.69
6436	NYSE	NQP	Wed, Jan 31, 2018	12.72	12.76	12.68	12.68
6435	NYSE	NQP	Tue, Jan 30, 2018	12.73	12.77	12.70	12.71
6434	NYSE	NQP	Mon, Jan 29, 2018	12.85	12.86	12.75	12.78
6433	NYSE	NQP	Fri, Jan 26, 2018	12.94	12.94	12.88	12.89
6432	NYSE	NQP	Thu, Jan 25, 2018	12.97	13.00	12.88	12.96
6431	NYSE	NQP	Wed, Jan 24, 2018	13.03	13.05	12.99	12.99
6430	NYSE	NQP	Tue, Jan 23, 2018	13.05	13.07	13.03	13.03
6429	NYSE	NQP	Mon, Jan 22, 2018	13.05	13.06	13.03	13.04
6428	NYSE	NQP	Fri, Jan 19, 2018	13.06	13.09	13.05	13.05
6427	NYSE	NQP	Thu, Jan 18, 2018	13.07	13.09	13.05	13.08
6426	NYSE	NQP	Wed, Jan 17, 2018	13.11	13.13	13.07	13.11
6425	NYSE	NQP	Tue, Jan 16, 2018	13.14	13.14	13.09	13.11
6424	NYSE	NQP	Fri, Jan 12, 2018	13.10	13.11	13.05	13.09
6423	NYSE	NQP	Thu, Jan 11, 2018	13.08	13.14	13.08	13.11
6422	NYSE	NQP	Wed, Jan 10, 2018	13.12	13.17	13.12	13.12
6421	NYSE	NQP	Tue, Jan 9, 2018	13.20	13.22	13.18	13.18
6420	NYSE	NQP	Mon, Jan 8, 2018	13.23	13.25	13.22	13.24
6419	NYSE	NQP	Fri, Jan 5, 2018	13.23	13.25	13.19	13.23
6418	NYSE	NQP	Thu, Jan 4, 2018	13.17	13.24	13.17	13.24
6417	NYSE	NQP	Wed, Jan 3, 2018	13.15	13.20	13.13	13.20
6416	NYSE	NQP	Tue, Jan 2, 2018	13.12	13.18	13.11	13.14
6415	NYSE	NQP	Fri, Dec 29, 2017	13.19	13.19	13.11	13.15
6414	NYSE	NQP	Thu, Dec 28, 2017	13.16	13.20	13.14	13.16
6413	NYSE	NQP	Wed, Dec 27, 2017	13.15	13.23	13.15	13.19
6412	NYSE	NQP	Tue, Dec 26, 2017	13.09	13.17	13.08	13.15
6411	NYSE	NQP	Fri, Dec 22, 2017	13.11	13.14	13.09	13.12
6410	NYSE	NQP	Thu, Dec 21, 2017	13.16	13.16	13.13	13.14
6409	NYSE	NQP	Wed, Dec 20, 2017	13.17	13.18	13.13	13.13
6408	NYSE	NQP	Tue, Dec 19, 2017	13.15	13.20	13.14	13.20
6407	NYSE	NQP	Mon, Dec 18, 2017	13.22	13.25	13.19	13.20
6406	NYSE	NQP	Fri, Dec 15, 2017	13.29	13.29	13.25	13.26
6405	NYSE	NQP	Thu, Dec 14, 2017	13.31	13.33	13.28	13.30
6404	NYSE	NQP	Wed, Dec 13, 2017	13.39	13.40	13.38	13.33
6403	NYSE	NQP	Tue, Dec 12, 2017	13.46	13.46	13.36	13.36
6402	NYSE	NQP	Mon, Dec 11, 2017	13.50	13.50	13.42	13.50
6401	NYSE	NQP	Fri, Dec 8, 2017	13.45	13.47	13.45	13.47
6400	NYSE	NQP	Thu, Dec 7, 2017	13.47	13.51	13.47	13.49
6399	NYSE	NQP	Wed, Dec 6, 2017	13.41	13.50	13.41	13.47
6398	NYSE	NQP	Tue, Dec 5, 2017	13.32	13.40	13.32	13.40
6397	NYSE	NQP	Mon, Dec 4, 2017	13.30	13.37	13.29	13.34
6396	NYSE	NQP	Fri, Dec 1, 2017	13.37	13.39	13.34	13.38
6395	NYSE	NQP	Thu, Nov 30, 2017	13.36	13.37	13.30	13.32
6394	NYSE	NQP	Wed, Nov 29, 2017	13.35	13.37	13.31	13.36
6393	NYSE	NQP	Tue, Nov 28, 2017	13.31	13.40	13.31	13.38
6392	NYSE	NQP	Mon, Nov 27, 2017	13.40	13.40	13.31	13.32
6391	NYSE	NQP	Fri, Nov 24, 2017	13.39	13.39	13.34	13.34
6390	NYSE	NQP	Wed, Nov 22, 2017	13.37	13.39	13.33	13.39
6389	NYSE	NQP	Tue, Nov 21, 2017	13.33	13.43	13.31	13.40
6388	NYSE	NQP	Mon, Nov 20, 2017	13.42	13.42	13.31	13.31
6387	NYSE	NQP	Fri, Nov 17, 2017	13.43	13.46	13.40	13.40
6386	NYSE	NQP	Thu, Nov 16, 2017	13.44	13.50	13.43	13.44
6385	NYSE	NQP	Wed, Nov 15, 2017	13.45	13.49	13.42	13.45
6384	NYSE	NQP	Tue, Nov 14, 2017	13.52	13.54	13.44	13.46
6383	NYSE	NQP	Mon, Nov 13, 2017	13.56	13.60	13.56	13.52
6382	NYSE	NQP	Fri, Nov 10, 2017	13.56	13.57	13.55	13.56
6381	NYSE	NQP	Thu, Nov 9, 2017	13.55	13.63	13.53	13.59
6380	NYSE	NQP	Wed, Nov 8, 2017	13.60	13.60	13.53	13.55
6379	NYSE	NQP	Tue, Nov 7, 2017	13.45	13.59	13.45	13.59
6378	NYSE	NQP	Mon, Nov 6, 2017	13.47	13.51	13.41	13.49
6377	NYSE	NQP	Fri, Nov 3, 2017	13.48	13.48	13.42	13.43
6376	NYSE	NQP	Thu, Nov 2, 2017	13.45	13.51	13.45	13.49
6375	NYSE	NQP	Wed, Nov 1, 2017	13.49	13.50	13.46	13.48
6374	NYSE	NQP	Tue, Oct 31, 2017	13.47	13.52	13.45	13.49
6373	NYSE	NQP	Mon, Oct 30, 2017	13.41	13.50	13.41	13.48
6372	NYSE	NQP	Fri, Oct 27, 2017	13.51	13.51	13.39	13.39
6371	NYSE	NQP	Thu, Oct 26, 2017	13.57	13.57	13.46	13.49
6370	NYSE	NQP	Wed, Oct 25, 2017	13.58	13.60	13.52	13.52
6369	NYSE	NQP	Tue, Oct 24, 2017	13.60	13.66	13.60	13.61
6368	NYSE	NQP	Mon, Oct 23, 2017	13.62	13.63	13.57	13.59
6367	NYSE	NQP	Fri, Oct 20, 2017	13.61	13.62	13.57	13.60
6366	NYSE	NQP	Thu, Oct 19, 2017	13.70	13.71	13.62	13.62
6365	NYSE	NQP	Wed, Oct 18, 2017	13.70	13.70	13.64	13.64
6364	NYSE	NQP	Tue, Oct 17, 2017	13.65	13.69	13.63	13.69
6363	NYSE	NQP	Mon, Oct 16, 2017	13.65	13.71	13.62	13.67
6362	NYSE	NQP	Fri, Oct 13, 2017	13.67	13.69	13.62	13.63
6361	NYSE	NQP	Thu, Oct 12, 2017	13.63	13.66	13.60	13.64
6360	NYSE	NQP	Wed, Oct 11, 2017	13.70	13.71	13.63	13.63
6359	NYSE	NQP	Tue, Oct 10, 2017	13.63	13.67	13.61	13.66
6358	NYSE	NQP	Mon, Oct 9, 2017	13.57	13.65	13.57	13.63
6357	NYSE	NQP	Fri, Oct 6, 2017	13.60	13.60	13.55	13.57
6356	NYSE	NQP	Thu, Oct 5, 2017	13.55	13.61	13.55	13.58
6355	NYSE	NQP	Wed, Oct 4, 2017	13.55	13.57	13.52	13.56
6354	NYSE	NQP	Tue, Oct 3, 2017	13.53	13.57	13.52	13.53
6353	NYSE	NQP	Mon, Oct 2, 2017	13.56	13.58	13.49	13.56
6352	NYSE	NQP	Fri, Sep 29, 2017	13.48	13.55	13.48	13.55
6351	NYSE	NQP	Thu, Sep 28, 2017	13.48	13.53	13.48	13.50
6350	NYSE	NQP	Wed, Sep 27, 2017	13.58	13.59	13.50	13.52
6349	NYSE	NQP	Tue, Sep 26, 2017	13.63	13.66	13.59	13.60
6348	NYSE	NQP	Mon, Sep 25, 2017	13.64	13.66	13.61	13.63
6347	NYSE	NQP	Fri, Sep 22, 2017	13.65	13.67	13.61	13.61
6346	NYSE	NQP	Thu, Sep 21, 2017	13.66	13.67	13.60	13.66
6345	NYSE	NQP	Wed, Sep 20, 2017	13.73	13.73	13.63	13.64
6344	NYSE	NQP	Tue, Sep 19, 2017	13.71	13.76	13.70	13.72
6343	NYSE	NQP	Mon, Sep 18, 2017	13.73	13.77	13.70	13.73
6342	NYSE	NQP	Fri, Sep 15, 2017	13.69	13.74	13.68	13.72
6341	NYSE	NQP	Thu, Sep 14, 2017	13.70	13.72	13.66	13.71
6340	NYSE	NQP	Wed, Sep 13, 2017	13.71	13.75	13.71	13.67
6339	NYSE	NQP	Tue, Sep 12, 2017	13.69	13.73	13.69	13.73
6338	NYSE	NQP	Mon, Sep 11, 2017	13.69	13.76	13.68	13.68
6337	NYSE	NQP	Fri, Sep 8, 2017	13.72	13.75	13.69	13.69
6336	NYSE	NQP	Thu, Sep 7, 2017	13.73	13.76	13.68	13.74
6335	NYSE	NQP	Wed, Sep 6, 2017	13.68	13.75	13.68	13.74
6334	NYSE	NQP	Tue, Sep 5, 2017	13.73	13.73	13.63	13.71
6333	NYSE	NQP	Fri, Sep 1, 2017	13.72	13.73	13.68	13.69
6332	NYSE	NQP	Thu, Aug 31, 2017	13.65	13.75	13.64	13.70
6331	NYSE	NQP	Wed, Aug 30, 2017	13.67	13.69	13.63	13.65
6330	NYSE	NQP	Tue, Aug 29, 2017	13.60	13.73	13.60	13.67
6329	NYSE	NQP	Mon, Aug 28, 2017	13.57	13.61	13.56	13.58
6328	NYSE	NQP	Fri, Aug 25, 2017	13.60	13.62	13.54	13.54
6327	NYSE	NQP	Thu, Aug 24, 2017	13.65	13.65	13.57	13.57
6326	NYSE	NQP	Wed, Aug 23, 2017	13.62	13.65	13.59	13.63
6325	NYSE	NQP	Tue, Aug 22, 2017	13.57	13.59	13.55	13.59
6324	NYSE	NQP	Mon, Aug 21, 2017	13.54	13.57	13.54	13.57
6323	NYSE	NQP	Fri, Aug 18, 2017	13.51	13.53	13.48	13.50
6322	NYSE	NQP	Thu, Aug 17, 2017	13.48	13.51	13.44	13.51
6321	NYSE	NQP	Wed, Aug 16, 2017	13.42	13.50	13.40	13.45
6320	NYSE	NQP	Tue, Aug 15, 2017	13.51	13.51	13.42	13.42
6319	NYSE	NQP	Mon, Aug 14, 2017	13.50	13.59	13.50	13.51
6318	NYSE	NQP	Fri, Aug 11, 2017	13.30	13.54	13.24	13.54
6317	NYSE	NQP	Thu, Aug 10, 2017	13.57	13.61	13.51	13.47
6316	NYSE	NQP	Wed, Aug 9, 2017	13.68	13.69	13.58	13.58
6315	NYSE	NQP	Tue, Aug 8, 2017	13.70	13.72	13.64	13.65
6314	NYSE	NQP	Mon, Aug 7, 2017	13.69	13.73	13.68	13.70
6313	NYSE	NQP	Fri, Aug 4, 2017	13.74	13.74	13.66	13.71
6312	NYSE	NQP	Thu, Aug 3, 2017	13.74	13.78	13.72	13.77
6311	NYSE	NQP	Wed, Aug 2, 2017	13.69	13.74	13.68	13.72
6310	NYSE	NQP	Tue, Aug 1, 2017	13.66	13.71	13.63	13.67
6309	NYSE	NQP	Mon, Jul 31, 2017	13.64	13.65	13.59	13.65
6308	NYSE	NQP	Fri, Jul 28, 2017	13.57	13.63	13.57	13.61
6307	NYSE	NQP	Thu, Jul 27, 2017	13.52	13.59	13.52	13.58
6306	NYSE	NQP	Wed, Jul 26, 2017	13.46	13.56	13.46	13.56
6305	NYSE	NQP	Tue, Jul 25, 2017	13.55	13.55	13.49	13.50
6304	NYSE	NQP	Mon, Jul 24, 2017	13.52	13.56	13.52	13.55
6303	NYSE	NQP	Fri, Jul 21, 2017	13.54	13.59	13.54	13.54
6302	NYSE	NQP	Thu, Jul 20, 2017	13.52	13.58	13.52	13.57
6301	NYSE	NQP	Wed, Jul 19, 2017	13.53	13.55	13.52	13.53
6300	NYSE	NQP	Tue, Jul 18, 2017	13.46	13.53	13.46	13.53
6299	NYSE	NQP	Mon, Jul 17, 2017	13.48	13.53	13.44	13.45
6298	NYSE	NQP	Fri, Jul 14, 2017	13.42	13.51	13.42	13.50
6297	NYSE	NQP	Thu, Jul 13, 2017	13.37	13.42	13.37	13.40
6296	NYSE	NQP	Wed, Jul 12, 2017	13.42	13.42	13.36	13.39
6295	NYSE	NQP	Tue, Jul 11, 2017	13.41	13.42	13.35	13.36
6294	NYSE	NQP	Mon, Jul 10, 2017	13.34	13.41	13.34	13.40
6293	NYSE	NQP	Fri, Jul 7, 2017	13.32	13.38	13.32	13.35
6292	NYSE	NQP	Thu, Jul 6, 2017	13.40	13.40	13.34	13.38
6291	NYSE	NQP	Wed, Jul 5, 2017	13.46	13.46	13.40	13.45
6290	NYSE	NQP	Mon, Jul 3, 2017	13.41	13.48	13.39	13.46
6289	NYSE	NQP	Fri, Jun 30, 2017	13.37	13.42	13.37	13.38
6288	NYSE	NQP	Thu, Jun 29, 2017	13.47	13.47	13.34	13.40
6287	NYSE	NQP	Wed, Jun 28, 2017	13.55	13.56	13.51	13.51
6286	NYSE	NQP	Tue, Jun 27, 2017	13.55	13.58	13.50	13.53
6285	NYSE	NQP	Mon, Jun 26, 2017	13.55	13.62	13.55	13.55
6284	NYSE	NQP	Fri, Jun 23, 2017	13.52	13.57	13.52	13.57
6283	NYSE	NQP	Thu, Jun 22, 2017	13.56	13.60	13.53	13.54
6282	NYSE	NQP	Wed, Jun 21, 2017	13.47	13.61	13.47	13.56
6281	NYSE	NQP	Tue, Jun 20, 2017	13.46	13.50	13.46	13.48
6280	NYSE	NQP	Mon, Jun 19, 2017	13.46	13.50	13.46	13.47
6279	NYSE	NQP	Fri, Jun 16, 2017	13.45	13.50	13.45	13.45
6278	NYSE	NQP	Thu, Jun 15, 2017	13.48	13.50	13.45	13.45
6277	NYSE	NQP	Wed, Jun 14, 2017	13.49	13.51	13.47	13.48
6276	NYSE	NQP	Tue, Jun 13, 2017	13.49	13.49	13.41	13.47
6275	NYSE	NQP	Mon, Jun 12, 2017	13.48	13.50	13.46	13.44
6274	NYSE	NQP	Fri, Jun 9, 2017	13.48	13.51	13.48	13.48
6273	NYSE	NQP	Thu, Jun 8, 2017	13.51	13.56	13.49	13.49
6272	NYSE	NQP	Wed, Jun 7, 2017	13.52	13.57	13.50	13.54
6271	NYSE	NQP	Tue, Jun 6, 2017	13.50	13.56	13.49	13.50
6270	NYSE	NQP	Mon, Jun 5, 2017	13.51	13.52	13.47	13.47
6269	NYSE	NQP	Fri, Jun 2, 2017	13.53	13.58	13.49	13.51
6268	NYSE	NQP	Thu, Jun 1, 2017	13.54	13.54	13.47	13.51
6267	NYSE	NQP	Wed, May 31, 2017	13.46	13.50	13.43	13.50
6266	NYSE	NQP	Tue, May 30, 2017	13.40	13.46	13.40	13.41
6265	NYSE	NQP	Fri, May 26, 2017	13.40	13.43	13.39	13.40
6264	NYSE	NQP	Thu, May 25, 2017	13.37	13.40	13.37	13.39
6263	NYSE	NQP	Wed, May 24, 2017	13.37	13.41	13.37	13.40
6262	NYSE	NQP	Tue, May 23, 2017	13.39	13.42	13.35	13.36
6261	NYSE	NQP	Mon, May 22, 2017	13.34	13.41	13.32	13.34
6260	NYSE	NQP	Fri, May 19, 2017	13.38	13.45	13.33	13.37
6259	NYSE	NQP	Thu, May 18, 2017	13.43	13.48	13.38	13.38
6258	NYSE	NQP	Wed, May 17, 2017	13.41	13.48	13.40	13.44
6257	NYSE	NQP	Tue, May 16, 2017	13.36	13.40	13.36	13.38
6256	NYSE	NQP	Mon, May 15, 2017	13.33	13.39	13.33	13.39
6255	NYSE	NQP	Fri, May 12, 2017	13.21	13.34	13.21	13.32
6254	NYSE	NQP	Thu, May 11, 2017	13.16	13.22	13.16	13.20
6253	NYSE	NQP	Wed, May 10, 2017	13.27	13.27	13.19	13.17
6252	NYSE	NQP	Tue, May 9, 2017	13.29	13.30	13.23	13.25
6251	NYSE	NQP	Mon, May 8, 2017	13.29	13.31	13.27	13.28
6250	NYSE	NQP	Fri, May 5, 2017	13.29	13.31	13.29	13.30
6249	NYSE	NQP	Thu, May 4, 2017	13.28	13.32	13.26	13.32
6248	NYSE	NQP	Wed, May 3, 2017	13.27	13.32	13.27	13.29
6247	NYSE	NQP	Tue, May 2, 2017	13.26	13.30	13.26	13.29
6246	NYSE	NQP	Mon, May 1, 2017	13.28	13.32	13.26	13.26
6245	NYSE	NQP	Fri, Apr 28, 2017	13.25	13.29	13.23	13.25
6244	NYSE	NQP	Thu, Apr 27, 2017	13.19	13.28	13.19	13.25
6243	NYSE	NQP	Wed, Apr 26, 2017	13.20	13.25	13.20	13.23
6242	NYSE	NQP	Tue, Apr 25, 2017	13.23	13.24	13.20	13.20
6241	NYSE	NQP	Mon, Apr 24, 2017	13.28	13.32	13.25	13.26
6240	NYSE	NQP	Fri, Apr 21, 2017	13.37	13.38	13.31	13.31
6239	NYSE	NQP	Thu, Apr 20, 2017	13.37	13.40	13.35	13.35
6238	NYSE	NQP	Wed, Apr 19, 2017	13.37	13.39	13.36	13.37
6237	NYSE	NQP	Tue, Apr 18, 2017	13.37	13.42	13.35	13.39
6236	NYSE	NQP	Mon, Apr 17, 2017	13.34	13.40	13.34	13.36
6235	NYSE	NQP	Thu, Apr 13, 2017	13.40	13.40	13.34	13.36
6234	NYSE	NQP	Wed, Apr 12, 2017	13.27	13.35	13.24	13.34
6233	NYSE	NQP	Tue, Apr 11, 2017	13.26	13.28	13.25	13.28
6232	NYSE	NQP	Mon, Apr 10, 2017	13.24	13.28	13.23	13.20
6231	NYSE	NQP	Fri, Apr 7, 2017	13.16	13.23	13.16	13.20
6230	NYSE	NQP	Thu, Apr 6, 2017	13.14	13.19	13.13	13.15
6229	NYSE	NQP	Wed, Apr 5, 2017	13.11	13.16	13.11	13.16
6228	NYSE	NQP	Tue, Apr 4, 2017	13.18	13.18	13.13	13.14
6227	NYSE	NQP	Mon, Apr 3, 2017	13.13	13.20	13.12	13.18
6226	NYSE	NQP	Fri, Mar 31, 2017	13.09	13.14	13.07	13.13
6225	NYSE	NQP	Thu, Mar 30, 2017	13.10	13.12	13.07	13.09
6224	NYSE	NQP	Wed, Mar 29, 2017	13.09	13.13	13.07	13.10
6223	NYSE	NQP	Tue, Mar 28, 2017	13.08	13.09	13.04	13.05
6222	NYSE	NQP	Mon, Mar 27, 2017	13.04	13.10	13.04	13.08
6221	NYSE	NQP	Fri, Mar 24, 2017	12.99	13.06	12.97	13.01
6220	NYSE	NQP	Thu, Mar 23, 2017	12.97	13.00	12.95	13.00
6219	NYSE	NQP	Wed, Mar 22, 2017	12.95	12.99	12.91	12.95
6218	NYSE	NQP	Tue, Mar 21, 2017	12.84	12.94	12.82	12.94
6217	NYSE	NQP	Mon, Mar 20, 2017	12.81	12.88	12.80	12.82
6216	NYSE	NQP	Fri, Mar 17, 2017	12.74	12.83	12.74	12.80
6215	NYSE	NQP	Thu, Mar 16, 2017	12.83	12.85	12.71	12.76
6214	NYSE	NQP	Wed, Mar 15, 2017	12.72	12.86	12.67	12.82
6213	NYSE	NQP	Tue, Mar 14, 2017	12.73	12.76	12.70	12.73
6212	NYSE	NQP	Mon, Mar 13, 2017	12.74	12.76	12.70	12.76
6211	NYSE	NQP	Fri, Mar 10, 2017	12.78	12.79	12.71	12.76
6210	NYSE	NQP	Thu, Mar 9, 2017	12.88	12.88	12.75	12.78
6209	NYSE	NQP	Wed, Mar 8, 2017	12.86	12.91	12.84	12.88
6208	NYSE	NQP	Tue, Mar 7, 2017	12.95	12.97	12.90	12.93
6207	NYSE	NQP	Mon, Mar 6, 2017	13.07	13.10	12.91	12.91
6206	NYSE	NQP	Fri, Mar 3, 2017	13.15	13.18	13.07	13.07
6205	NYSE	NQP	Thu, Mar 2, 2017	13.23	13.23	13.15	13.16
6204	NYSE	NQP	Wed, Mar 1, 2017	13.23	13.25	13.22	13.23
6203	NYSE	NQP	Tue, Feb 28, 2017	13.31	13.31	13.25	13.30
6202	NYSE	NQP	Mon, Feb 27, 2017	13.23	13.30	13.23	13.25
6201	NYSE	NQP	Fri, Feb 24, 2017	13.24	13.30	13.23	13.29
6200	NYSE	NQP	Thu, Feb 23, 2017	13.20	13.23	13.19	13.21
6199	NYSE	NQP	Wed, Feb 22, 2017	13.20	13.24	13.17	13.19
6198	NYSE	NQP	Tue, Feb 21, 2017	13.16	13.20	13.14	13.19
6197	NYSE	NQP	Fri, Feb 17, 2017	13.16	13.21	13.12	13.12
6196	NYSE	NQP	Thu, Feb 16, 2017	13.16	13.17	13.12	13.15
6195	NYSE	NQP	Wed, Feb 15, 2017	13.19	13.22	13.14	13.18
6194	NYSE	NQP	Tue, Feb 14, 2017	13.28	13.30	13.20	13.22
6193	NYSE	NQP	Mon, Feb 13, 2017	13.26	13.33	13.24	13.29
6192	NYSE	NQP	Fri, Feb 10, 2017	13.31	13.34	13.30	13.34
6191	NYSE	NQP	Thu, Feb 9, 2017	13.42	13.42	13.31	13.31
6190	NYSE	NQP	Wed, Feb 8, 2017	13.35	13.44	13.35	13.42
6189	NYSE	NQP	Tue, Feb 7, 2017	13.30	13.35	13.29	13.35
6188	NYSE	NQP	Mon, Feb 6, 2017	13.33	13.34	13.28	13.29
6187	NYSE	NQP	Fri, Feb 3, 2017	13.32	13.34	13.29	13.29
6186	NYSE	NQP	Thu, Feb 2, 2017	13.33	13.34	13.30	13.30
6185	NYSE	NQP	Wed, Feb 1, 2017	13.28	13.34	13.26	13.33
6184	NYSE	NQP	Tue, Jan 31, 2017	13.27	13.31	13.24	13.31
6183	NYSE	NQP	Mon, Jan 30, 2017	13.23	13.28	13.23	13.28
6182	NYSE	NQP	Fri, Jan 27, 2017	13.24	13.26	13.19	13.23
6181	NYSE	NQP	Thu, Jan 26, 2017	13.20	13.22	13.17	13.22
6180	NYSE	NQP	Wed, Jan 25, 2017	13.20	13.24	13.18	13.24
6179	NYSE	NQP	Tue, Jan 24, 2017	13.22	13.29	13.21	13.21
6178	NYSE	NQP	Mon, Jan 23, 2017	13.22	13.25	13.21	13.24
6177	NYSE	NQP	Fri, Jan 20, 2017	13.23	13.24	13.17	13.21
6176	NYSE	NQP	Thu, Jan 19, 2017	13.32	13.32	13.20	13.23
6175	NYSE	NQP	Wed, Jan 18, 2017	13.30	13.32	13.28	13.32
6174	NYSE	NQP	Tue, Jan 17, 2017	13.31	13.34	13.30	13.32
6173	NYSE	NQP	Fri, Jan 13, 2017	13.24	13.28	13.23	13.24
6172	NYSE	NQP	Thu, Jan 12, 2017	13.25	13.36	13.24	13.27
6171	NYSE	NQP	Wed, Jan 11, 2017	13.25	13.32	13.20	13.20
6170	NYSE	NQP	Tue, Jan 10, 2017	13.28	13.32	13.28	13.23
6169	NYSE	NQP	Mon, Jan 9, 2017	13.21	13.34	13.21	13.30
6168	NYSE	NQP	Fri, Jan 6, 2017	13.19	13.19	13.15	13.17
6167	NYSE	NQP	Thu, Jan 5, 2017	13.20	13.23	13.15	13.21
6166	NYSE	NQP	Wed, Jan 4, 2017	13.10	13.14	13.09	13.12
6165	NYSE	NQP	Tue, Jan 3, 2017	13.06	13.08	12.98	13.08
6164	NYSE	NQP	Fri, Dec 30, 2016	13.02	13.08	13.00	13.08
6163	NYSE	NQP	Thu, Dec 29, 2016	12.98	13.05	12.98	12.99
6162	NYSE	NQP	Wed, Dec 28, 2016	12.93	12.98	12.93	12.97
6161	NYSE	NQP	Tue, Dec 27, 2016	13.03	13.03	12.91	12.91
6160	NYSE	NQP	Fri, Dec 23, 2016	13.00	13.04	12.96	12.98
6159	NYSE	NQP	Thu, Dec 22, 2016	13.00	13.03	12.94	12.99
6158	NYSE	NQP	Wed, Dec 21, 2016	12.95	13.01	12.94	12.99
6157	NYSE	NQP	Tue, Dec 20, 2016	12.94	12.99	12.93	12.95
6156	NYSE	NQP	Mon, Dec 19, 2016	12.95	13.00	12.95	12.95
6155	NYSE	NQP	Fri, Dec 16, 2016	12.92	12.96	12.90	12.94
6154	NYSE	NQP	Thu, Dec 15, 2016	13.05	13.05	12.90	12.95
6153	NYSE	NQP	Wed, Dec 14, 2016	13.06	13.15	13.06	13.09
6152	NYSE	NQP	Tue, Dec 13, 2016	13.10	13.10	12.97	13.06
6151	NYSE	NQP	Mon, Dec 12, 2016	13.07	13.10	13.01	12.94
6150	NYSE	NQP	Fri, Dec 9, 2016	13.16	13.20	13.06	13.08
6149	NYSE	NQP	Thu, Dec 8, 2016	13.20	13.32	13.13	13.19
6148	NYSE	NQP	Wed, Dec 7, 2016	13.18	13.40	13.11	13.23
6147	NYSE	NQP	Tue, Dec 6, 2016	13.05	13.15	12.99	13.14
6146	NYSE	NQP	Mon, Dec 5, 2016	13.12	13.18	13.00	13.08
6145	NYSE	NQP	Fri, Dec 2, 2016	13.10	13.16	13.00	13.09
6144	NYSE	NQP	Thu, Dec 1, 2016	13.24	13.24	13.07	13.07
6143	NYSE	NQP	Wed, Nov 30, 2016	13.16	13.29	13.12	13.27
6142	NYSE	NQP	Tue, Nov 29, 2016	13.17	13.24	13.10	13.23
6141	NYSE	NQP	Mon, Nov 28, 2016	13.20	13.20	13.10	13.19
6140	NYSE	NQP	Fri, Nov 25, 2016	13.12	13.16	13.10	13.13
6139	NYSE	NQP	Wed, Nov 23, 2016	13.20	13.25	13.10	13.14
6138	NYSE	NQP	Tue, Nov 22, 2016	13.19	13.28	13.19	13.21
6137	NYSE	NQP	Mon, Nov 21, 2016	13.13	13.27	13.13	13.17
6136	NYSE	NQP	Fri, Nov 18, 2016	13.12	13.15	13.10	13.11
6135	NYSE	NQP	Thu, Nov 17, 2016	13.28	13.28	13.11	13.17
6134	NYSE	NQP	Wed, Nov 16, 2016	13.28	13.39	13.16	13.24
6133	NYSE	NQP	Tue, Nov 15, 2016	13.25	13.35	13.15	13.35
6132	NYSE	NQP	Mon, Nov 14, 2016	13.27	13.29	13.09	13.11
6131	NYSE	NQP	Fri, Nov 11, 2016	13.40	13.44	13.34	13.35
6130	NYSE	NQP	Thu, Nov 10, 2016	13.74	13.74	13.39	13.45
6129	NYSE	NQP	Wed, Nov 9, 2016	13.92	13.92	13.77	13.74
6128	NYSE	NQP	Tue, Nov 8, 2016	13.97	14.02	13.97	14.02
6127	NYSE	NQP	Mon, Nov 7, 2016	13.93	14.00	13.93	14.00
6126	NYSE	NQP	Fri, Nov 4, 2016	13.93	14.00	13.93	13.97
6125	NYSE	NQP	Thu, Nov 3, 2016	14.01	14.01	13.92	13.96
6124	NYSE	NQP	Wed, Nov 2, 2016	13.96	13.98	13.93	13.96
6123	NYSE	NQP	Tue, Nov 1, 2016	13.96	13.98	13.88	13.93
6122	NYSE	NQP	Mon, Oct 31, 2016	13.87	13.96	13.87	13.96
6121	NYSE	NQP	Fri, Oct 28, 2016	13.92	13.96	13.84	13.92
6120	NYSE	NQP	Thu, Oct 27, 2016	14.00	14.00	13.88	13.99
6119	NYSE	NQP	Wed, Oct 26, 2016	14.11	14.12	14.02	14.05
6118	NYSE	NQP	Tue, Oct 25, 2016	14.08	14.15	14.08	14.15
6117	NYSE	NQP	Mon, Oct 24, 2016	14.11	14.17	14.08	14.13
6116	NYSE	NQP	Fri, Oct 21, 2016	14.09	14.16	14.09	14.12
6115	NYSE	NQP	Thu, Oct 20, 2016	14.11	14.14	13.97	14.06
6114	NYSE	NQP	Wed, Oct 19, 2016	13.95	14.08	13.95	14.05
6113	NYSE	NQP	Tue, Oct 18, 2016	13.85	13.92	13.57	13.92
6112	NYSE	NQP	Mon, Oct 17, 2016	14.10	14.12	13.83	13.86
6111	NYSE	NQP	Fri, Oct 14, 2016	14.15	14.19	14.07	14.08
6110	NYSE	NQP	Thu, Oct 13, 2016	14.27	14.30	14.15	14.20
6109	NYSE	NQP	Wed, Oct 12, 2016	14.49	14.50	14.30	14.33
6108	NYSE	NQP	Tue, Oct 11, 2016	14.59	14.62	14.55	14.50
6107	NYSE	NQP	Mon, Oct 10, 2016	14.61	14.65	14.55	14.63
6106	NYSE	NQP	Fri, Oct 7, 2016	14.64	14.66	14.55	14.61
6105	NYSE	NQP	Thu, Oct 6, 2016	14.69	14.74	14.60	14.64
6104	NYSE	NQP	Wed, Oct 5, 2016	14.77	14.77	14.65	14.75
6103	NYSE	NQP	Tue, Oct 4, 2016	14.98	14.98	14.71	14.75
6102	NYSE	NQP	Mon, Oct 3, 2016	14.95	15.00	14.88	14.95
6101	NYSE	NQP	Fri, Sep 30, 2016	14.91	14.94	14.84	14.91
6100	NYSE	NQP	Thu, Sep 29, 2016	14.96	14.96	14.87	14.90
6099	NYSE	NQP	Wed, Sep 28, 2016	15.00	15.04	14.96	15.01
6098	NYSE	NQP	Tue, Sep 27, 2016	14.88	14.95	14.88	14.90
6097	NYSE	NQP	Mon, Sep 26, 2016	14.89	14.92	14.88	14.89
6096	NYSE	NQP	Fri, Sep 23, 2016	14.94	14.94	14.87	14.87
6095	NYSE	NQP	Thu, Sep 22, 2016	14.96	15.05	14.91	14.91
6094	NYSE	NQP	Wed, Sep 21, 2016	14.98	14.98	14.89	14.94
6093	NYSE	NQP	Tue, Sep 20, 2016	14.97	14.98	14.91	14.97
6092	NYSE	NQP	Mon, Sep 19, 2016	14.82	14.98	14.82	14.94
6091	NYSE	NQP	Fri, Sep 16, 2016	14.82	14.89	14.82	14.87
6090	NYSE	NQP	Thu, Sep 15, 2016	14.85	14.89	14.80	14.83
6089	NYSE	NQP	Wed, Sep 14, 2016	14.87	14.94	14.85	14.85
6088	NYSE	NQP	Tue, Sep 13, 2016	14.96	14.99	14.89	14.93
6087	NYSE	NQP	Mon, Sep 12, 2016	15.05	15.07	14.82	14.99
6086	NYSE	NQP	Fri, Sep 9, 2016	15.21	15.21	15.05	15.09
6085	NYSE	NQP	Thu, Sep 8, 2016	15.20	15.26	15.19	15.25
6084	NYSE	NQP	Wed, Sep 7, 2016	15.25	15.27	15.20	15.20
6083	NYSE	NQP	Tue, Sep 6, 2016	15.15	15.28	15.15	15.28
6082	NYSE	NQP	Fri, Sep 2, 2016	15.14	15.20	15.14	15.16
6081	NYSE	NQP	Thu, Sep 1, 2016	15.15	15.22	15.13	15.17
6080	NYSE	NQP	Wed, Aug 31, 2016	15.23	15.26	15.18	15.20
6079	NYSE	NQP	Tue, Aug 30, 2016	15.22	15.28	15.22	15.27
6078	NYSE	NQP	Mon, Aug 29, 2016	15.19	15.29	15.19	15.28
6077	NYSE	NQP	Fri, Aug 26, 2016	15.17	15.27	15.15	15.15
6076	NYSE	NQP	Thu, Aug 25, 2016	15.17	15.24	15.16	15.16
6075	NYSE	NQP	Wed, Aug 24, 2016	15.17	15.26	15.17	15.21
6074	NYSE	NQP	Tue, Aug 23, 2016	15.20	15.23	15.16	15.22
6073	NYSE	NQP	Mon, Aug 22, 2016	15.23	15.27	15.14	15.20
6072	NYSE	NQP	Fri, Aug 19, 2016	15.23	15.28	15.19	15.19
6071	NYSE	NQP	Thu, Aug 18, 2016	15.19	15.28	15.18	15.26
6070	NYSE	NQP	Wed, Aug 17, 2016	15.02	15.19	15.01	15.15
6069	NYSE	NQP	Tue, Aug 16, 2016	15.16	15.20	15.02	15.07
6068	NYSE	NQP	Mon, Aug 15, 2016	15.22	15.25	15.15	15.16
6067	NYSE	NQP	Fri, Aug 12, 2016	15.32	15.35	15.22	15.28
6066	NYSE	NQP	Thu, Aug 11, 2016	15.37	15.37	15.21	15.21
6065	NYSE	NQP	Wed, Aug 10, 2016	15.36	15.41	15.36	15.35
6064	NYSE	NQP	Tue, Aug 9, 2016	15.37	15.44	15.32	15.32
6063	NYSE	NQP	Mon, Aug 8, 2016	15.34	15.39	15.33	15.39
6062	NYSE	NQP	Fri, Aug 5, 2016	15.37	15.43	15.31	15.33
6061	NYSE	NQP	Thu, Aug 4, 2016	15.39	15.45	15.33	15.39
6060	NYSE	NQP	Wed, Aug 3, 2016	15.36	15.45	15.31	15.45
6059	NYSE	NQP	Tue, Aug 2, 2016	15.37	15.39	15.29	15.34
6058	NYSE	NQP	Mon, Aug 1, 2016	15.47	15.47	15.40	15.40
6057	NYSE	NQP	Fri, Jul 29, 2016	15.43	15.49	15.41	15.41
6056	NYSE	NQP	Thu, Jul 28, 2016	15.48	15.49	15.40	15.40
6055	NYSE	NQP	Wed, Jul 27, 2016	15.57	15.57	15.46	15.46
6054	NYSE	NQP	Tue, Jul 26, 2016	15.53	15.54	15.49	15.52
6053	NYSE	NQP	Mon, Jul 25, 2016	15.50	15.54	15.48	15.48
6052	NYSE	NQP	Fri, Jul 22, 2016	15.54	15.56	15.48	15.54
6051	NYSE	NQP	Thu, Jul 21, 2016	15.40	15.56	15.36	15.56
6050	NYSE	NQP	Wed, Jul 20, 2016	15.37	15.39	15.32	15.39
6049	NYSE	NQP	Tue, Jul 19, 2016	15.34	15.39	15.23	15.36
6048	NYSE	NQP	Mon, Jul 18, 2016	15.28	15.41	15.25	15.33
6047	NYSE	NQP	Fri, Jul 15, 2016	15.19	15.37	15.19	15.26
6046	NYSE	NQP	Thu, Jul 14, 2016	15.54	15.54	15.23	15.25
6045	NYSE	NQP	Wed, Jul 13, 2016	15.54	15.63	15.49	15.60
6044	NYSE	NQP	Tue, Jul 12, 2016	15.62	15.65	15.54	15.51
6043	NYSE	NQP	Mon, Jul 11, 2016	15.56	15.63	15.51	15.56
6042	NYSE	NQP	Fri, Jul 8, 2016	15.61	15.66	15.53	15.54
6041	NYSE	NQP	Thu, Jul 7, 2016	15.64	15.66	15.55	15.66
6040	NYSE	NQP	Wed, Jul 6, 2016	15.55	15.64	15.52	15.64
6039	NYSE	NQP	Tue, Jul 5, 2016	15.48	15.55	15.48	15.55
6038	NYSE	NQP	Fri, Jul 1, 2016	15.48	15.51	15.45	15.50
6037	NYSE	NQP	Thu, Jun 30, 2016	15.34	15.47	15.34	15.41
6036	NYSE	NQP	Wed, Jun 29, 2016	15.27	15.39	15.27	15.38
6035	NYSE	NQP	Tue, Jun 28, 2016	15.28	15.34	15.27	15.34
6034	NYSE	NQP	Mon, Jun 27, 2016	15.21	15.28	15.19	15.25
6033	NYSE	NQP	Fri, Jun 24, 2016	15.18	15.21	15.12	15.17
6032	NYSE	NQP	Thu, Jun 23, 2016	15.19	15.22	15.10	15.10
6031	NYSE	NQP	Wed, Jun 22, 2016	15.27	15.29	15.17	15.18
6030	NYSE	NQP	Tue, Jun 21, 2016	15.19	15.30	15.16	15.21
6029	NYSE	NQP	Mon, Jun 20, 2016	15.24	15.26	15.11	15.11
6028	NYSE	NQP	Fri, Jun 17, 2016	15.27	15.29	15.22	15.23
6027	NYSE	NQP	Thu, Jun 16, 2016	15.15	15.30	15.15	15.22
6026	NYSE	NQP	Wed, Jun 15, 2016	15.13	15.27	15.13	15.14
6025	NYSE	NQP	Tue, Jun 14, 2016	15.17	15.25	15.14	15.14
6024	NYSE	NQP	Mon, Jun 13, 2016	15.13	15.23	15.10	15.20
6023	NYSE	NQP	Fri, Jun 10, 2016	15.08	15.17	15.08	15.11
6022	NYSE	NQP	Thu, Jun 9, 2016	15.08	15.15	15.04	15.10
6021	NYSE	NQP	Wed, Jun 8, 2016	15.09	15.17	15.06	15.06
6020	NYSE	NQP	Tue, Jun 7, 2016	15.12	15.44	15.06	15.08
6019	NYSE	NQP	Mon, Jun 6, 2016	15.15	15.23	15.09	15.15
6018	NYSE	NQP	Fri, Jun 3, 2016	15.15	15.20	15.10	15.16
6017	NYSE	NQP	Thu, Jun 2, 2016	15.03	15.18	15.03	15.12
6016	NYSE	NQP	Wed, Jun 1, 2016	15.05	15.15	14.95	15.08
6015	NYSE	NQP	Tue, May 31, 2016	14.95	15.01	14.88	15.01
6014	NYSE	NQP	Fri, May 27, 2016	14.95	15.07	14.95	15.00
6013	NYSE	NQP	Thu, May 26, 2016	14.94	15.06	14.92	15.01
6012	NYSE	NQP	Wed, May 25, 2016	14.86	14.92	14.84	14.92
6011	NYSE	NQP	Tue, May 24, 2016	14.77	14.86	14.77	14.86
6010	NYSE	NQP	Mon, May 23, 2016	14.72	14.79	14.65	14.75
6009	NYSE	NQP	Fri, May 20, 2016	14.74	14.80	14.70	14.72
6008	NYSE	NQP	Thu, May 19, 2016	14.75	14.81	14.70	14.71
6007	NYSE	NQP	Wed, May 18, 2016	14.91	14.93	14.77	14.77
6006	NYSE	NQP	Tue, May 17, 2016	14.96	14.96	14.89	14.89
6005	NYSE	NQP	Mon, May 16, 2016	14.88	14.91	14.86	14.88
6004	NYSE	NQP	Fri, May 13, 2016	14.92	14.92	14.86	14.88
6003	NYSE	NQP	Thu, May 12, 2016	14.89	14.94	14.85	14.90
6002	NYSE	NQP	Wed, May 11, 2016	14.94	14.98	14.88	14.88
6001	NYSE	NQP	Tue, May 10, 2016	14.93	14.97	14.91	14.92
6000	NYSE	NQP	Mon, May 9, 2016	14.91	14.97	14.90	14.94
5999	NYSE	NQP	Fri, May 6, 2016	14.89	14.92	14.87	14.91
5998	NYSE	NQP	Thu, May 5, 2016	14.91	14.95	14.91	14.91
5997	NYSE	NQP	Wed, May 4, 2016	14.90	14.98	14.90	14.91
5996	NYSE	NQP	Tue, May 3, 2016	14.86	14.94	14.86	14.94
5995	NYSE	NQP	Mon, May 2, 2016	14.95	14.95	14.86	14.95
5994	NYSE	NQP	Fri, Apr 29, 2016	14.81	14.91	14.81	14.91
5993	NYSE	NQP	Thu, Apr 28, 2016	14.75	14.84	14.75	14.84
5992	NYSE	NQP	Wed, Apr 27, 2016	14.71	14.82	14.67	14.80
5991	NYSE	NQP	Tue, Apr 26, 2016	14.85	14.86	14.59	14.69
5990	NYSE	NQP	Mon, Apr 25, 2016	14.84	14.90	14.80	14.84
5989	NYSE	NQP	Fri, Apr 22, 2016	14.85	14.89	14.85	14.88
5988	NYSE	NQP	Thu, Apr 21, 2016	14.90	14.94	14.82	14.86
5987	NYSE	NQP	Wed, Apr 20, 2016	14.91	14.97	14.88	14.90
5986	NYSE	NQP	Tue, Apr 19, 2016	14.86	14.91	14.85	14.85
5985	NYSE	NQP	Mon, Apr 18, 2016	14.86	14.91	14.84	14.89
5984	NYSE	NQP	Fri, Apr 15, 2016	14.83	14.87	14.80	14.85
5983	NYSE	NQP	Thu, Apr 14, 2016	14.91	14.92	14.80	14.81
5982	NYSE	NQP	Wed, Apr 13, 2016	14.95	14.96	14.87	14.87
5981	NYSE	NQP	Tue, Apr 12, 2016	14.94	15.00	14.94	14.99
5980	NYSE	NQP	Mon, Apr 11, 2016	14.82	14.96	14.78	14.94
5979	NYSE	NQP	Fri, Apr 8, 2016	14.76	14.82	14.73	14.78
5978	NYSE	NQP	Thu, Apr 7, 2016	14.72	14.79	14.72	14.75
5977	NYSE	NQP	Wed, Apr 6, 2016	14.56	14.72	14.56	14.72
5976	NYSE	NQP	Tue, Apr 5, 2016	14.44	14.44	14.44	14.55
5975	NYSE	NQP	Mon, Apr 4, 2016	14.40	14.46	14.39	14.44
5974	NYSE	NQP	Fri, Apr 1, 2016	14.36	14.40	14.35	14.37
5973	NYSE	NQP	Thu, Mar 31, 2016	14.31	14.35	14.30	14.35
5972	NYSE	NQP	Wed, Mar 30, 2016	14.28	14.31	14.27	14.29
5971	NYSE	NQP	Tue, Mar 29, 2016	14.25	14.30	14.25	14.26
5970	NYSE	NQP	Mon, Mar 28, 2016	14.21	14.28	14.21	14.24
5969	NYSE	NQP	Thu, Mar 24, 2016	14.23	14.27	14.21	14.22
5968	NYSE	NQP	Wed, Mar 23, 2016	14.22	14.27	14.22	14.24
5967	NYSE	NQP	Tue, Mar 22, 2016	14.30	14.34	14.17	14.22
5966	NYSE	NQP	Mon, Mar 21, 2016	14.23	14.29	14.23	14.29
5965	NYSE	NQP	Fri, Mar 18, 2016	14.23	14.30	14.21	14.30
5964	NYSE	NQP	Thu, Mar 17, 2016	14.22	14.23	14.16	14.23
5963	NYSE	NQP	Wed, Mar 16, 2016	14.16	14.18	14.15	14.18
5962	NYSE	NQP	Tue, Mar 15, 2016	14.16	14.16	14.16	14.16
5961	NYSE	NQP	Mon, Mar 14, 2016	14.10	14.16	14.10	14.14
5960	NYSE	NQP	Fri, Mar 11, 2016	14.12	14.12	14.12	14.10
5959	NYSE	NQP	Thu, Mar 10, 2016	14.07	14.07	14.07	14.12
5958	NYSE	NQP	Wed, Mar 9, 2016	14.11	14.15	14.07	14.07
5957	NYSE	NQP	Tue, Mar 8, 2016	14.13	14.18	14.09	14.09
5956	NYSE	NQP	Mon, Mar 7, 2016	14.17	14.18	14.08	14.09
5955	NYSE	NQP	Fri, Mar 4, 2016	14.20	14.26	14.17	14.17
5954	NYSE	NQP	Thu, Mar 3, 2016	14.35	14.35	14.35	14.20
5953	NYSE	NQP	Wed, Mar 2, 2016	14.31	14.37	14.20	14.35
5952	NYSE	NQP	Tue, Mar 1, 2016	14.30	14.32	14.26	14.28
5951	NYSE	NQP	Mon, Feb 29, 2016	14.25	14.29	14.24	14.25
5950	NYSE	NQP	Fri, Feb 26, 2016	14.30	14.30	14.21	14.22
5949	NYSE	NQP	Thu, Feb 25, 2016	14.38	14.38	14.29	14.29
5948	NYSE	NQP	Wed, Feb 24, 2016	14.35	14.35	14.32	14.35
5947	NYSE	NQP	Tue, Feb 23, 2016	14.22	14.33	14.21	14.32
5946	NYSE	NQP	Mon, Feb 22, 2016	14.24	14.26	14.20	14.22
5945	NYSE	NQP	Fri, Feb 19, 2016	14.15	14.27	14.14	14.21
5944	NYSE	NQP	Thu, Feb 18, 2016	14.13	14.15	14.11	14.12
5943	NYSE	NQP	Wed, Feb 17, 2016	14.18	14.18	14.11	14.11
5942	NYSE	NQP	Tue, Feb 16, 2016	14.14	14.17	14.09	14.17
5941	NYSE	NQP	Fri, Feb 12, 2016	14.30	14.30	14.15	14.19
5940	NYSE	NQP	Thu, Feb 11, 2016	14.30	14.32	14.25	14.30
5939	NYSE	NQP	Wed, Feb 10, 2016	14.31	14.31	14.19	14.28
5938	NYSE	NQP	Tue, Feb 9, 2016	14.27	14.35	14.26	14.35
5937	NYSE	NQP	Mon, Feb 8, 2016	14.34	14.35	14.25	14.30
5936	NYSE	NQP	Fri, Feb 5, 2016	14.24	14.34	14.24	14.34
5935	NYSE	NQP	Thu, Feb 4, 2016	14.18	14.25	14.18	14.25
5934	NYSE	NQP	Wed, Feb 3, 2016	14.21	14.21	14.16	14.20
5933	NYSE	NQP	Tue, Feb 2, 2016	14.14	14.18	14.12	14.18
5932	NYSE	NQP	Mon, Feb 1, 2016	14.07	14.14	14.06	14.12
5931	NYSE	NQP	Fri, Jan 29, 2016	14.03	14.09	14.01	14.07
5930	NYSE	NQP	Thu, Jan 28, 2016	14.01	14.04	13.91	14.04
5929	NYSE	NQP	Wed, Jan 27, 2016	14.06	14.08	14.00	14.00
5928	NYSE	NQP	Tue, Jan 26, 2016	14.00	14.04	13.93	14.03
5927	NYSE	NQP	Mon, Jan 25, 2016	13.92	14.02	13.92	14.01
5926	NYSE	NQP	Fri, Jan 22, 2016	13.91	14.04	13.90	13.95
5925	NYSE	NQP	Thu, Jan 21, 2016	13.83	13.99	13.78	13.95
5924	NYSE	NQP	Wed, Jan 20, 2016	13.96	13.96	13.68	13.86
5923	NYSE	NQP	Tue, Jan 19, 2016	13.97	14.01	13.92	13.93
5922	NYSE	NQP	Fri, Jan 15, 2016	13.99	14.00	13.95	14.00
5921	NYSE	NQP	Thu, Jan 14, 2016	13.99	13.99	13.90	13.96
5920	NYSE	NQP	Wed, Jan 13, 2016	14.02	14.02	13.90	13.96
5919	NYSE	NQP	Tue, Jan 12, 2016	14.00	14.05	14.00	14.05
5918	NYSE	NQP	Mon, Jan 11, 2016	14.02	14.03	13.98	13.98
5917	NYSE	NQP	Fri, Jan 8, 2016	14.01	14.05	13.99	14.01
5916	NYSE	NQP	Thu, Jan 7, 2016	13.92	14.00	13.90	14.00
5915	NYSE	NQP	Wed, Jan 6, 2016	13.93	13.96	13.90	13.92
5914	NYSE	NQP	Tue, Jan 5, 2016	13.77	13.90	13.77	13.88
5913	NYSE	NQP	Mon, Jan 4, 2016	13.72	13.77	13.72	13.73
5912	NYSE	NQP	Thu, Dec 31, 2015	13.82	13.82	13.70	13.70
5911	NYSE	NQP	Wed, Dec 30, 2015	13.67	13.75	13.67	13.72
5910	NYSE	NQP	Tue, Dec 29, 2015	13.63	13.69	13.63	13.67
5909	NYSE	NQP	Mon, Dec 28, 2015	13.69	13.69	13.60	13.67
5908	NYSE	NQP	Thu, Dec 24, 2015	13.66	13.67	13.64	13.64
5907	NYSE	NQP	Wed, Dec 23, 2015	13.65	13.68	13.62	13.66
5906	NYSE	NQP	Tue, Dec 22, 2015	13.61	13.64	13.56	13.64
5905	NYSE	NQP	Mon, Dec 21, 2015	13.61	13.64	13.57	13.61
5904	NYSE	NQP	Fri, Dec 18, 2015	13.50	13.61	13.50	13.57
5903	NYSE	NQP	Thu, Dec 17, 2015	13.47	13.50	13.43	13.43
5902	NYSE	NQP	Wed, Dec 16, 2015	13.30	13.43	13.30	13.42
5901	NYSE	NQP	Tue, Dec 15, 2015	13.30	13.39	13.30	13.35
5900	NYSE	NQP	Mon, Dec 14, 2015	13.39	13.39	13.25	13.29
5899	NYSE	NQP	Fri, Dec 11, 2015	13.37	13.45	13.37	13.38
5898	NYSE	NQP	Thu, Dec 10, 2015	13.39	13.41	13.38	13.40
5897	NYSE	NQP	Wed, Dec 9, 2015	13.48	13.49	13.38	13.39
5896	NYSE	NQP	Tue, Dec 8, 2015	13.44	13.50	13.42	13.46
5895	NYSE	NQP	Mon, Dec 7, 2015	13.44	13.48	13.38	13.39
5894	NYSE	NQP	Fri, Dec 4, 2015	13.33	13.40	13.33	13.40
5893	NYSE	NQP	Thu, Dec 3, 2015	13.43	13.44	13.35	13.35
5892	NYSE	NQP	Wed, Dec 2, 2015	13.46	13.47	13.42	13.43
5891	NYSE	NQP	Tue, Dec 1, 2015	13.49	13.49	13.41	13.41
5890	NYSE	NQP	Mon, Nov 30, 2015	13.40	13.41	13.36	13.40
5889	NYSE	NQP	Fri, Nov 27, 2015	13.39	13.41	13.37	13.40
5888	NYSE	NQP	Wed, Nov 25, 2015	13.48	13.48	13.36	13.38
5887	NYSE	NQP	Tue, Nov 24, 2015	13.36	13.49	13.34	13.44
5886	NYSE	NQP	Mon, Nov 23, 2015	13.30	13.37	13.28	13.37
5885	NYSE	NQP	Fri, Nov 20, 2015	13.27	13.35	13.27	13.30
5884	NYSE	NQP	Thu, Nov 19, 2015	13.26	13.31	13.23	13.27
5883	NYSE	NQP	Wed, Nov 18, 2015	13.20	13.29	13.20	13.21
5882	NYSE	NQP	Tue, Nov 17, 2015	13.23	13.24	13.15	13.20
5881	NYSE	NQP	Mon, Nov 16, 2015	13.29	13.29	13.20	13.21
5880	NYSE	NQP	Fri, Nov 13, 2015	13.19	13.28	13.15	13.28
5879	NYSE	NQP	Thu, Nov 12, 2015	13.17	13.21	13.13	13.15
5878	NYSE	NQP	Wed, Nov 11, 2015	13.19	13.19	13.10	13.14
5877	NYSE	NQP	Tue, Nov 10, 2015	13.15	13.24	13.12	13.16
5876	NYSE	NQP	Mon, Nov 9, 2015	13.17	13.24	13.09	13.16
5875	NYSE	NQP	Fri, Nov 6, 2015	13.36	13.41	13.18	13.22
5874	NYSE	NQP	Thu, Nov 5, 2015	13.36	13.43	13.35	13.36
5873	NYSE	NQP	Wed, Nov 4, 2015	13.34	13.49	13.33	13.38
5872	NYSE	NQP	Tue, Nov 3, 2015	13.45	13.45	13.37	13.37
5871	NYSE	NQP	Mon, Nov 2, 2015	13.45	13.49	13.37	13.43
5870	NYSE	NQP	Fri, Oct 30, 2015	13.29	13.39	13.29	13.38
5869	NYSE	NQP	Thu, Oct 29, 2015	13.23	13.29	13.23	13.29
5868	NYSE	NQP	Wed, Oct 28, 2015	13.22	13.27	13.22	13.23
5867	NYSE	NQP	Tue, Oct 27, 2015	13.22	13.29	13.19	13.24
5866	NYSE	NQP	Mon, Oct 26, 2015	13.26	13.30	13.21	13.21
5865	NYSE	NQP	Fri, Oct 23, 2015	13.25	13.32	13.20	13.22
5864	NYSE	NQP	Thu, Oct 22, 2015	13.22	13.30	13.22	13.27
5863	NYSE	NQP	Wed, Oct 21, 2015	13.15	13.25	13.15	13.25
5862	NYSE	NQP	Tue, Oct 20, 2015	13.10	13.15	13.09	13.15
5861	NYSE	NQP	Mon, Oct 19, 2015	13.18	13.19	13.10	13.10
5860	NYSE	NQP	Fri, Oct 16, 2015	13.13	13.17	13.11	13.17
5859	NYSE	NQP	Thu, Oct 15, 2015	13.14	13.14	13.12	13.12
5858	NYSE	NQP	Wed, Oct 14, 2015	13.14	13.18	13.13	13.14
5857	NYSE	NQP	Tue, Oct 13, 2015	13.14	13.18	13.12	13.12
5856	NYSE	NQP	Mon, Oct 12, 2015	13.17	13.20	13.14	13.20
5855	NYSE	NQP	Fri, Oct 9, 2015	13.09	13.16	13.09	13.13
5854	NYSE	NQP	Thu, Oct 8, 2015	13.10	13.16	13.08	13.10
5853	NYSE	NQP	Wed, Oct 7, 2015	13.09	13.16	13.09	13.09
5852	NYSE	NQP	Tue, Oct 6, 2015	13.11	13.13	13.09	13.09
5851	NYSE	NQP	Mon, Oct 5, 2015	13.16	13.19	13.09	13.10
5850	NYSE	NQP	Fri, Oct 2, 2015	13.15	13.20	13.12	13.18
5849	NYSE	NQP	Thu, Oct 1, 2015	13.13	13.16	13.10	13.12
5848	NYSE	NQP	Wed, Sep 30, 2015	13.05	13.12	13.03	13.12
5847	NYSE	NQP	Tue, Sep 29, 2015	13.01	13.10	13.01	13.07
5846	NYSE	NQP	Mon, Sep 28, 2015	13.06	13.06	13.01	13.04
5845	NYSE	NQP	Fri, Sep 25, 2015	13.06	13.07	13.02	13.02
5844	NYSE	NQP	Thu, Sep 24, 2015	13.07	13.09	13.03	13.03
5843	NYSE	NQP	Wed, Sep 23, 2015	13.02	13.05	12.98	13.05
5842	NYSE	NQP	Tue, Sep 22, 2015	13.06	13.07	13.03	13.03
5841	NYSE	NQP	Mon, Sep 21, 2015	13.06	13.08	13.02	13.03
5840	NYSE	NQP	Fri, Sep 18, 2015	12.92	13.07	12.92	13.07
5839	NYSE	NQP	Thu, Sep 17, 2015	12.90	13.04	12.90	12.99
5838	NYSE	NQP	Wed, Sep 16, 2015	12.96	12.99	12.91	12.91
5837	NYSE	NQP	Tue, Sep 15, 2015	13.00	13.00	12.94	12.95
5836	NYSE	NQP	Mon, Sep 14, 2015	13.04	13.05	12.98	13.00
5835	NYSE	NQP	Fri, Sep 11, 2015	12.98	13.03	12.98	13.00
5834	NYSE	NQP	Thu, Sep 10, 2015	13.07	13.14	13.05	13.05
5833	NYSE	NQP	Wed, Sep 9, 2015	13.10	13.12	13.09	13.11
5832	NYSE	NQP	Tue, Sep 8, 2015	13.08	13.12	13.05	13.07
5831	NYSE	NQP	Fri, Sep 4, 2015	13.07	13.08	13.05	13.06
5830	NYSE	NQP	Thu, Sep 3, 2015	13.03	13.07	13.02	13.04
5829	NYSE	NQP	Wed, Sep 2, 2015	13.18	13.18	13.05	13.05
5828	NYSE	NQP	Tue, Sep 1, 2015	13.12	13.13	13.07	13.10
5827	NYSE	NQP	Mon, Aug 31, 2015	13.06	13.11	13.05	13.07
5826	NYSE	NQP	Fri, Aug 28, 2015	13.10	13.12	13.06	13.07
5825	NYSE	NQP	Thu, Aug 27, 2015	13.05	13.11	13.05	13.06
5824	NYSE	NQP	Wed, Aug 26, 2015	13.07	13.11	13.06	13.06
5823	NYSE	NQP	Tue, Aug 25, 2015	13.13	13.16	13.05	13.07
5822	NYSE	NQP	Mon, Aug 24, 2015	13.10	13.20	13.08	13.09
5821	NYSE	NQP	Fri, Aug 21, 2015	13.19	13.25	13.17	13.17
5820	NYSE	NQP	Thu, Aug 20, 2015	13.21	13.24	13.19	13.19
5819	NYSE	NQP	Wed, Aug 19, 2015	13.24	13.27	13.19	13.22
5818	NYSE	NQP	Tue, Aug 18, 2015	13.22	13.27	13.22	13.27
5817	NYSE	NQP	Mon, Aug 17, 2015	13.32	13.32	13.26	13.27
5816	NYSE	NQP	Fri, Aug 14, 2015	13.22	13.36	13.17	13.25
5815	NYSE	NQP	Thu, Aug 13, 2015	13.25	13.30	13.22	13.26
5814	NYSE	NQP	Wed, Aug 12, 2015	13.30	13.35	13.29	13.30
5813	NYSE	NQP	Tue, Aug 11, 2015	13.25	13.35	13.25	13.34
5812	NYSE	NQP	Mon, Aug 10, 2015	13.24	13.39	13.17	13.20
5811	NYSE	NQP	Fri, Aug 7, 2015	13.28	13.35	13.28	13.30
5810	NYSE	NQP	Thu, Aug 6, 2015	13.16	13.31	13.15	13.30
5809	NYSE	NQP	Wed, Aug 5, 2015	13.25	13.28	13.22	13.22
5808	NYSE	NQP	Tue, Aug 4, 2015	13.28	13.34	13.22	13.24
5807	NYSE	NQP	Mon, Aug 3, 2015	13.30	13.33	13.24	13.31
5806	NYSE	NQP	Fri, Jul 31, 2015	13.23	13.25	13.21	13.25
5805	NYSE	NQP	Thu, Jul 30, 2015	13.22	13.26	13.15	13.17
5804	NYSE	NQP	Wed, Jul 29, 2015	13.23	13.23	13.16	13.22
5803	NYSE	NQP	Tue, Jul 28, 2015	13.21	13.24	13.20	13.23
5802	NYSE	NQP	Mon, Jul 27, 2015	13.17	13.23	13.15	13.22
5801	NYSE	NQP	Fri, Jul 24, 2015	13.12	13.17	13.12	13.15
5800	NYSE	NQP	Thu, Jul 23, 2015	13.12	13.16	13.11	13.13
5799	NYSE	NQP	Wed, Jul 22, 2015	13.10	13.16	13.10	13.12
5798	NYSE	NQP	Tue, Jul 21, 2015	13.08	13.14	13.08	13.08
5797	NYSE	NQP	Mon, Jul 20, 2015	13.14	13.15	13.08	13.08
5796	NYSE	NQP	Fri, Jul 17, 2015	13.08	13.14	13.08	13.09
5795	NYSE	NQP	Thu, Jul 16, 2015	13.10	13.13	13.05	13.12
5794	NYSE	NQP	Wed, Jul 15, 2015	13.09	13.10	13.04	13.08
5793	NYSE	NQP	Tue, Jul 14, 2015	13.12	13.13	13.08	13.13
5792	NYSE	NQP	Mon, Jul 13, 2015	13.08	13.11	13.07	13.09
5791	NYSE	NQP	Fri, Jul 10, 2015	13.17	13.21	13.13	13.17
5790	NYSE	NQP	Thu, Jul 9, 2015	13.30	13.30	13.04	13.19
5789	NYSE	NQP	Wed, Jul 8, 2015	13.24	13.30	13.24	13.29
5788	NYSE	NQP	Tue, Jul 7, 2015	13.24	13.30	13.22	13.23
5787	NYSE	NQP	Mon, Jul 6, 2015	13.19	13.19	13.14	13.14
5786	NYSE	NQP	Thu, Jul 2, 2015	13.11	13.18	13.11	13.16
5785	NYSE	NQP	Wed, Jul 1, 2015	13.18	13.18	13.11	13.11
5784	NYSE	NQP	Tue, Jun 30, 2015	13.08	13.15	13.01	13.15
5783	NYSE	NQP	Mon, Jun 29, 2015	13.10	13.14	12.99	13.07
5782	NYSE	NQP	Fri, Jun 26, 2015	13.13	13.19	13.10	13.10
5781	NYSE	NQP	Thu, Jun 25, 2015	13.20	13.22	13.17	13.17
5780	NYSE	NQP	Wed, Jun 24, 2015	13.17	13.22	13.17	13.20
5779	NYSE	NQP	Tue, Jun 23, 2015	13.15	13.22	13.15	13.17
5778	NYSE	NQP	Mon, Jun 22, 2015	13.22	13.24	13.14	13.14
5777	NYSE	NQP	Fri, Jun 19, 2015	13.20	13.25	13.18	13.22
5776	NYSE	NQP	Thu, Jun 18, 2015	13.19	13.24	13.18	13.19
5775	NYSE	NQP	Wed, Jun 17, 2015	13.18	13.23	13.15	13.23
5774	NYSE	NQP	Tue, Jun 16, 2015	13.20	13.22	13.13	13.18
5773	NYSE	NQP	Mon, Jun 15, 2015	13.17	13.19	13.14	13.18
5772	NYSE	NQP	Fri, Jun 12, 2015	13.13	13.18	13.11	13.12
5771	NYSE	NQP	Thu, Jun 11, 2015	13.07	13.17	13.03	13.12
5770	NYSE	NQP	Wed, Jun 10, 2015	13.19	13.28	13.13	13.14
5769	NYSE	NQP	Tue, Jun 9, 2015	13.22	13.23	13.10	13.23
5768	NYSE	NQP	Mon, Jun 8, 2015	13.33	13.34	13.25	13.25
5767	NYSE	NQP	Fri, Jun 5, 2015	13.31	13.35	13.27	13.33
5766	NYSE	NQP	Thu, Jun 4, 2015	13.44	13.45	13.35	13.35
5765	NYSE	NQP	Wed, Jun 3, 2015	13.45	13.46	13.40	13.40
5764	NYSE	NQP	Tue, Jun 2, 2015	13.50	13.52	13.46	13.46
5763	NYSE	NQP	Mon, Jun 1, 2015	13.50	13.55	13.46	13.52
5762	NYSE	NQP	Fri, May 29, 2015	13.50	13.50	13.46	13.50
5761	NYSE	NQP	Thu, May 28, 2015	13.46	13.49	13.45	13.48
5760	NYSE	NQP	Wed, May 27, 2015	13.44	13.50	13.44	13.46
5759	NYSE	NQP	Tue, May 26, 2015	13.47	13.47	13.40	13.43
5758	NYSE	NQP	Fri, May 22, 2015	13.42	13.45	13.40	13.42
5757	NYSE	NQP	Thu, May 21, 2015	13.44	13.49	13.42	13.45
5756	NYSE	NQP	Wed, May 20, 2015	13.50	13.50	13.41	13.45
5755	NYSE	NQP	Tue, May 19, 2015	13.45	13.48	13.43	13.45
5754	NYSE	NQP	Mon, May 18, 2015	13.50	13.51	13.41	13.48
5753	NYSE	NQP	Fri, May 15, 2015	13.55	13.56	13.48	13.54
5752	NYSE	NQP	Thu, May 14, 2015	13.51	13.51	13.42	13.51
5751	NYSE	NQP	Wed, May 13, 2015	13.48	13.49	13.41	13.41
5750	NYSE	NQP	Tue, May 12, 2015	13.54	13.58	13.48	13.53
5749	NYSE	NQP	Mon, May 11, 2015	13.70	13.70	13.52	13.57
5748	NYSE	NQP	Fri, May 8, 2015	13.69	13.73	13.66	13.72
5747	NYSE	NQP	Thu, May 7, 2015	13.57	13.62	13.57	13.59
5746	NYSE	NQP	Wed, May 6, 2015	13.70	13.73	13.58	13.63
5745	NYSE	NQP	Tue, May 5, 2015	13.74	13.77	13.66	13.71
5744	NYSE	NQP	Mon, May 4, 2015	13.85	13.85	13.77	13.78
5743	NYSE	NQP	Fri, May 1, 2015	13.89	13.89	13.78	13.84
5742	NYSE	NQP	Thu, Apr 30, 2015	13.88	13.89	13.81	13.87
5741	NYSE	NQP	Wed, Apr 29, 2015	13.88	13.91	13.83	13.91
5740	NYSE	NQP	Tue, Apr 28, 2015	13.88	13.93	13.88	13.88
5739	NYSE	NQP	Mon, Apr 27, 2015	13.93	13.95	13.89	13.91
5738	NYSE	NQP	Fri, Apr 24, 2015	13.92	13.95	13.86	13.95
5737	NYSE	NQP	Thu, Apr 23, 2015	13.86	13.92	13.85	13.92
5736	NYSE	NQP	Wed, Apr 22, 2015	13.92	13.92	13.85	13.85
5735	NYSE	NQP	Tue, Apr 21, 2015	13.94	13.96	13.89	13.89
5734	NYSE	NQP	Mon, Apr 20, 2015	13.97	13.98	13.92	13.96
5733	NYSE	NQP	Fri, Apr 17, 2015	13.93	13.94	13.89	13.89
5732	NYSE	NQP	Thu, Apr 16, 2015	13.91	13.98	13.90	13.98
5731	NYSE	NQP	Wed, Apr 15, 2015	13.94	13.94	13.87	13.91
5730	NYSE	NQP	Tue, Apr 14, 2015	13.87	13.92	13.87	13.90
5729	NYSE	NQP	Mon, Apr 13, 2015	13.89	13.89	13.79	13.84
5728	NYSE	NQP	Fri, Apr 10, 2015	13.91	13.96	13.90	13.91
5727	NYSE	NQP	Thu, Apr 9, 2015	13.90	13.94	13.89	13.90
5726	NYSE	NQP	Wed, Apr 8, 2015	13.95	13.98	13.90	13.93
5725	NYSE	NQP	Tue, Apr 7, 2015	13.93	13.96	13.88	13.96
5724	NYSE	NQP	Mon, Apr 6, 2015	13.96	13.97	13.86	13.91
5723	NYSE	NQP	Thu, Apr 2, 2015	13.93	13.93	13.86	13.92
5722	NYSE	NQP	Wed, Apr 1, 2015	13.96	13.98	13.94	13.97
5721	NYSE	NQP	Tue, Mar 31, 2015	13.82	13.90	13.82	13.90
5720	NYSE	NQP	Mon, Mar 30, 2015	13.86	13.88	13.84	13.86
5719	NYSE	NQP	Fri, Mar 27, 2015	13.91	13.93	13.82	13.87
5718	NYSE	NQP	Thu, Mar 26, 2015	13.97	13.97	13.81	13.87
5717	NYSE	NQP	Wed, Mar 25, 2015	14.00	14.00	13.95	13.97
5716	NYSE	NQP	Tue, Mar 24, 2015	14.01	14.01	13.93	14.01
5715	NYSE	NQP	Mon, Mar 23, 2015	13.94	14.04	13.94	14.01
5714	NYSE	NQP	Fri, Mar 20, 2015	13.84	13.90	13.81	13.84
5713	NYSE	NQP	Thu, Mar 19, 2015	13.90	13.90	13.79	13.81
5712	NYSE	NQP	Wed, Mar 18, 2015	13.78	13.92	13.73	13.90
5711	NYSE	NQP	Tue, Mar 17, 2015	13.88	13.88	13.77	13.77
5710	NYSE	NQP	Mon, Mar 16, 2015	13.92	13.93	13.84	13.84
5709	NYSE	NQP	Fri, Mar 13, 2015	13.90	13.94	13.87	13.87
5708	NYSE	NQP	Thu, Mar 12, 2015	13.94	13.96	13.90	13.90
5707	NYSE	NQP	Wed, Mar 11, 2015	13.93	13.94	13.89	13.91
5706	NYSE	NQP	Tue, Mar 10, 2015	13.98	14.01	13.98	13.93
5705	NYSE	NQP	Mon, Mar 9, 2015	13.98	14.00	13.91	13.91
5704	NYSE	NQP	Fri, Mar 6, 2015	14.19	14.22	14.00	14.00
5703	NYSE	NQP	Thu, Mar 5, 2015	14.22	14.27	14.18	14.26
5702	NYSE	NQP	Wed, Mar 4, 2015	14.35	14.40	14.18	14.18
5701	NYSE	NQP	Tue, Mar 3, 2015	14.35	14.42	14.33	14.34
5700	NYSE	NQP	Mon, Mar 2, 2015	14.37	14.38	14.31	14.37
5699	NYSE	NQP	Fri, Feb 27, 2015	14.14	14.31	14.14	14.31
5698	NYSE	NQP	Thu, Feb 26, 2015	14.10	14.12	13.97	14.12
5697	NYSE	NQP	Wed, Feb 25, 2015	14.06	14.11	14.02	14.07
5696	NYSE	NQP	Tue, Feb 24, 2015	14.03	14.06	13.87	14.02
5695	NYSE	NQP	Mon, Feb 23, 2015	13.96	14.06	13.96	14.03
5694	NYSE	NQP	Fri, Feb 20, 2015	13.95	14.05	13.90	13.90
5693	NYSE	NQP	Thu, Feb 19, 2015	13.87	14.01	13.87	13.92
5692	NYSE	NQP	Wed, Feb 18, 2015	13.80	13.94	13.80	13.94
5691	NYSE	NQP	Tue, Feb 17, 2015	14.00	14.00	13.78	13.80
5690	NYSE	NQP	Fri, Feb 13, 2015	14.08	14.09	13.93	13.95
5689	NYSE	NQP	Thu, Feb 12, 2015	14.08	14.12	14.06	14.09
5688	NYSE	NQP	Wed, Feb 11, 2015	14.09	14.14	14.03	14.06
5687	NYSE	NQP	Tue, Feb 10, 2015	14.20	14.26	14.13	14.14
5686	NYSE	NQP	Mon, Feb 9, 2015	14.26	14.26	14.18	14.18
5685	NYSE	NQP	Fri, Feb 6, 2015	14.30	14.30	14.23	14.26
5684	NYSE	NQP	Thu, Feb 5, 2015	14.40	14.46	14.30	14.31
5683	NYSE	NQP	Wed, Feb 4, 2015	14.53	14.53	14.36	14.36
5682	NYSE	NQP	Tue, Feb 3, 2015	14.65	14.77	14.53	14.54
5681	NYSE	NQP	Mon, Feb 2, 2015	14.73	14.79	14.59	14.64
5680	NYSE	NQP	Fri, Jan 30, 2015	14.46	14.57	14.45	14.55
5679	NYSE	NQP	Thu, Jan 29, 2015	14.45	14.47	14.36	14.42
5678	NYSE	NQP	Wed, Jan 28, 2015	14.34	14.45	14.33	14.40
5677	NYSE	NQP	Tue, Jan 27, 2015	14.22	14.30	14.22	14.28
5676	NYSE	NQP	Mon, Jan 26, 2015	14.18	14.24	14.15	14.21
5675	NYSE	NQP	Fri, Jan 23, 2015	14.20	14.24	14.18	14.18
5674	NYSE	NQP	Thu, Jan 22, 2015	14.22	14.23	14.17	14.19
5673	NYSE	NQP	Wed, Jan 21, 2015	14.27	14.30	14.19	14.23
5672	NYSE	NQP	Tue, Jan 20, 2015	14.39	14.39	14.25	14.26
5671	NYSE	NQP	Fri, Jan 16, 2015	14.31	14.34	14.28	14.32
5670	NYSE	NQP	Thu, Jan 15, 2015	14.24	14.30	14.21	14.27
5669	NYSE	NQP	Wed, Jan 14, 2015	14.21	14.27	14.16	14.23
5668	NYSE	NQP	Tue, Jan 13, 2015	14.20	14.20	14.11	14.18
5667	NYSE	NQP	Mon, Jan 12, 2015	14.09	14.20	14.09	14.17
5666	NYSE	NQP	Fri, Jan 9, 2015	14.03	14.13	13.99	14.08
5665	NYSE	NQP	Thu, Jan 8, 2015	14.00	14.06	13.97	14.06
5664	NYSE	NQP	Wed, Jan 7, 2015	13.95	14.03	13.93	13.99
5663	NYSE	NQP	Tue, Jan 6, 2015	13.81	13.92	13.80	13.92
5662	NYSE	NQP	Mon, Jan 5, 2015	13.75	13.81	13.75	13.78
5661	NYSE	NQP	Fri, Jan 2, 2015	13.74	13.80	13.73	13.74
5660	NYSE	NQP	Wed, Dec 31, 2014	13.75	13.79	13.71	13.73
5659	NYSE	NQP	Tue, Dec 30, 2014	13.69	13.74	13.59	13.66
5658	NYSE	NQP	Mon, Dec 29, 2014	13.72	13.75	13.67	13.69
5657	NYSE	NQP	Fri, Dec 26, 2014	13.77	13.77	13.67	13.71
5656	NYSE	NQP	Wed, Dec 24, 2014	13.74	13.80	13.66	13.70
5655	NYSE	NQP	Tue, Dec 23, 2014	13.79	13.79	13.74	13.76
5654	NYSE	NQP	Mon, Dec 22, 2014	13.83	13.83	13.74	13.77
5653	NYSE	NQP	Fri, Dec 19, 2014	13.72	13.82	13.70	13.79
5652	NYSE	NQP	Thu, Dec 18, 2014	13.77	13.78	13.71	13.71
5651	NYSE	NQP	Wed, Dec 17, 2014	13.75	13.78	13.71	13.72
5650	NYSE	NQP	Tue, Dec 16, 2014	13.67	13.76	13.67	13.74
5649	NYSE	NQP	Mon, Dec 15, 2014	13.70	13.73	13.65	13.66
5648	NYSE	NQP	Fri, Dec 12, 2014	13.71	13.72	13.68	13.71
5647	NYSE	NQP	Thu, Dec 11, 2014	13.74	13.79	13.67	13.71
5646	NYSE	NQP	Wed, Dec 10, 2014	13.76	13.80	13.75	13.75
5645	NYSE	NQP	Tue, Dec 9, 2014	13.81	13.81	13.71	13.76
5644	NYSE	NQP	Mon, Dec 8, 2014	13.79	13.79	13.70	13.76
5643	NYSE	NQP	Fri, Dec 5, 2014	13.77	13.78	13.70	13.76
5642	NYSE	NQP	Thu, Dec 4, 2014	13.76	13.83	13.76	13.78
5641	NYSE	NQP	Wed, Dec 3, 2014	13.76	13.78	13.73	13.76
5640	NYSE	NQP	Tue, Dec 2, 2014	13.77	13.79	13.68	13.75
5639	NYSE	NQP	Mon, Dec 1, 2014	13.87	13.93	13.77	13.81
5638	NYSE	NQP	Fri, Nov 28, 2014	13.81	13.86	13.76	13.86
5637	NYSE	NQP	Wed, Nov 26, 2014	13.73	13.85	13.73	13.82
5636	NYSE	NQP	Tue, Nov 25, 2014	13.67	13.75	13.59	13.72
5635	NYSE	NQP	Mon, Nov 24, 2014	13.62	13.67	13.58	13.66
5634	NYSE	NQP	Fri, Nov 21, 2014	13.54	13.66	13.54	13.61
5633	NYSE	NQP	Thu, Nov 20, 2014	13.57	13.61	13.53	13.57
5632	NYSE	NQP	Wed, Nov 19, 2014	13.53	13.63	13.53	13.56
5631	NYSE	NQP	Tue, Nov 18, 2014	13.62	13.65	13.53	13.59
5630	NYSE	NQP	Mon, Nov 17, 2014	13.65	13.69	13.56	13.58
5629	NYSE	NQP	Fri, Nov 14, 2014	13.61	13.67	13.61	13.67
5628	NYSE	NQP	Thu, Nov 13, 2014	13.69	13.70	13.57	13.65
5627	NYSE	NQP	Wed, Nov 12, 2014	13.68	13.73	13.68	13.73
5626	NYSE	NQP	Tue, Nov 11, 2014	13.69	13.81	13.69	13.79
5625	NYSE	NQP	Mon, Nov 10, 2014	13.75	13.76	13.71	13.74
5624	NYSE	NQP	Fri, Nov 7, 2014	13.73	13.77	13.70	13.72
5623	NYSE	NQP	Thu, Nov 6, 2014	13.68	13.83	13.62	13.75
5622	NYSE	NQP	Wed, Nov 5, 2014	13.68	13.71	13.66	13.67
5621	NYSE	NQP	Tue, Nov 4, 2014	13.66	13.71	13.64	13.68
5620	NYSE	NQP	Mon, Nov 3, 2014	13.67	13.73	13.63	13.70
5619	NYSE	NQP	Fri, Oct 31, 2014	13.71	13.74	13.69	13.74
5618	NYSE	NQP	Thu, Oct 30, 2014	13.72	13.78	13.69	13.73
5617	NYSE	NQP	Wed, Oct 29, 2014	13.77	13.77	13.68	13.75
5616	NYSE	NQP	Tue, Oct 28, 2014	13.68	13.77	13.66	13.76
5615	NYSE	NQP	Mon, Oct 27, 2014	13.70	13.75	13.67	13.75
5614	NYSE	NQP	Fri, Oct 24, 2014	13.73	13.76	13.71	13.73
5613	NYSE	NQP	Thu, Oct 23, 2014	13.77	13.78	13.67	13.76
5612	NYSE	NQP	Wed, Oct 22, 2014	13.71	13.78	13.69	13.76
5611	NYSE	NQP	Tue, Oct 21, 2014	13.71	13.75	13.67	13.75
5610	NYSE	NQP	Mon, Oct 20, 2014	13.75	13.78	13.69	13.71
5609	NYSE	NQP	Fri, Oct 17, 2014	13.74	13.80	13.68	13.69
5608	NYSE	NQP	Thu, Oct 16, 2014	13.63	13.76	13.63	13.76
5607	NYSE	NQP	Wed, Oct 15, 2014	13.60	13.72	13.60	13.65
5606	NYSE	NQP	Tue, Oct 14, 2014	13.65	13.66	13.55	13.58
5605	NYSE	NQP	Mon, Oct 13, 2014	13.60	13.69	13.60	13.64
5604	NYSE	NQP	Fri, Oct 10, 2014	13.64	13.73	13.62	13.64
5603	NYSE	NQP	Thu, Oct 9, 2014	13.79	13.79	13.70	13.73
5602	NYSE	NQP	Wed, Oct 8, 2014	13.72	13.81	13.72	13.74
5601	NYSE	NQP	Tue, Oct 7, 2014	13.69	13.77	13.69	13.70
5600	NYSE	NQP	Mon, Oct 6, 2014	13.67	13.71	13.66	13.69
5599	NYSE	NQP	Fri, Oct 3, 2014	13.60	13.67	13.60	13.66
5598	NYSE	NQP	Thu, Oct 2, 2014	13.62	13.66	13.59	13.63
5597	NYSE	NQP	Wed, Oct 1, 2014	13.67	13.67	13.57	13.64
5596	NYSE	NQP	Tue, Sep 30, 2014	13.58	13.62	13.53	13.62
5595	NYSE	NQP	Mon, Sep 29, 2014	13.50	13.61	13.45	13.55
5594	NYSE	NQP	Fri, Sep 26, 2014	13.62	13.62	13.54	13.54
5593	NYSE	NQP	Thu, Sep 25, 2014	13.55	13.63	13.55	13.60
5592	NYSE	NQP	Wed, Sep 24, 2014	13.57	13.64	13.53	13.57
5591	NYSE	NQP	Tue, Sep 23, 2014	13.55	13.64	13.55	13.57
5590	NYSE	NQP	Mon, Sep 22, 2014	13.62	13.63	13.53	13.58
5589	NYSE	NQP	Fri, Sep 19, 2014	13.57	13.63	13.57	13.63
5588	NYSE	NQP	Thu, Sep 18, 2014	13.52	13.61	13.52	13.58
5587	NYSE	NQP	Wed, Sep 17, 2014	13.50	13.57	13.47	13.53
5586	NYSE	NQP	Tue, Sep 16, 2014	13.52	13.55	13.51	13.53
5585	NYSE	NQP	Mon, Sep 15, 2014	13.62	13.67	13.55	13.55
5584	NYSE	NQP	Fri, Sep 12, 2014	13.75	13.75	13.62	13.62
5583	NYSE	NQP	Thu, Sep 11, 2014	13.76	13.86	13.76	13.76
5582	NYSE	NQP	Wed, Sep 10, 2014	13.86	13.91	13.82	13.91
5581	NYSE	NQP	Tue, Sep 9, 2014	13.84	13.90	13.82	13.83
5580	NYSE	NQP	Mon, Sep 8, 2014	13.81	13.87	13.81	13.83
5579	NYSE	NQP	Fri, Sep 5, 2014	13.85	13.89	13.83	13.86
5578	NYSE	NQP	Thu, Sep 4, 2014	13.84	13.87	13.79	13.79
5577	NYSE	NQP	Wed, Sep 3, 2014	13.79	13.86	13.78	13.84
5576	NYSE	NQP	Tue, Sep 2, 2014	13.91	13.93	13.84	13.84
5575	NYSE	NQP	Fri, Aug 29, 2014	13.90	13.93	13.85	13.90
5574	NYSE	NQP	Thu, Aug 28, 2014	13.83	13.89	13.82	13.89
5573	NYSE	NQP	Wed, Aug 27, 2014	13.90	13.90	13.77	13.80
5572	NYSE	NQP	Tue, Aug 26, 2014	13.83	13.91	13.83	13.87
5571	NYSE	NQP	Mon, Aug 25, 2014	13.87	13.89	13.82	13.82
5570	NYSE	NQP	Fri, Aug 22, 2014	13.80	13.87	13.77	13.84
5569	NYSE	NQP	Thu, Aug 21, 2014	13.81	13.84	13.78	13.82
5568	NYSE	NQP	Wed, Aug 20, 2014	13.86	13.86	13.78	13.82
5567	NYSE	NQP	Tue, Aug 19, 2014	13.75	13.82	13.75	13.81
5566	NYSE	NQP	Mon, Aug 18, 2014	13.82	13.82	13.72	13.77
5565	NYSE	NQP	Fri, Aug 15, 2014	13.83	13.89	13.80	13.80
5564	NYSE	NQP	Thu, Aug 14, 2014	13.87	13.89	13.82	13.87
5563	NYSE	NQP	Wed, Aug 13, 2014	13.83	13.83	13.76	13.81
5562	NYSE	NQP	Tue, Aug 12, 2014	13.83	13.88	13.82	13.85
5561	NYSE	NQP	Mon, Aug 11, 2014	13.80	13.83	13.73	13.79
5560	NYSE	NQP	Fri, Aug 8, 2014	13.77	13.80	13.73	13.76
5559	NYSE	NQP	Thu, Aug 7, 2014	13.64	13.75	13.64	13.75
5558	NYSE	NQP	Wed, Aug 6, 2014	13.73	13.76	13.69	13.70
5557	NYSE	NQP	Tue, Aug 5, 2014	13.59	13.66	13.58	13.66
5556	NYSE	NQP	Mon, Aug 4, 2014	13.64	13.64	13.58	13.61
5555	NYSE	NQP	Fri, Aug 1, 2014	13.66	13.68	13.60	13.64
5554	NYSE	NQP	Thu, Jul 31, 2014	13.63	13.71	13.59	13.59
5553	NYSE	NQP	Wed, Jul 30, 2014	13.71	13.75	13.64	13.64
5552	NYSE	NQP	Tue, Jul 29, 2014	13.80	13.83	13.73	13.76
5551	NYSE	NQP	Mon, Jul 28, 2014	13.80	13.82	13.71	13.75
5550	NYSE	NQP	Fri, Jul 25, 2014	13.75	13.78	13.73	13.74
5549	NYSE	NQP	Thu, Jul 24, 2014	13.71	13.77	13.67	13.70
5548	NYSE	NQP	Wed, Jul 23, 2014	13.77	13.79	13.73	13.74
5547	NYSE	NQP	Tue, Jul 22, 2014	13.87	13.87	13.67	13.71
5546	NYSE	NQP	Mon, Jul 21, 2014	13.77	13.84	13.77	13.77
5545	NYSE	NQP	Fri, Jul 18, 2014	13.78	13.88	13.78	13.79
5544	NYSE	NQP	Thu, Jul 17, 2014	13.79	13.90	13.78	13.79
5543	NYSE	NQP	Wed, Jul 16, 2014	13.71	13.82	13.71	13.80
5542	NYSE	NQP	Tue, Jul 15, 2014	13.79	13.82	13.75	13.75
5541	NYSE	NQP	Mon, Jul 14, 2014	13.83	13.92	13.79	13.79
5540	NYSE	NQP	Fri, Jul 11, 2014	13.82	13.86	13.79	13.85
5539	NYSE	NQP	Thu, Jul 10, 2014	13.91	13.91	13.83	13.85
5538	NYSE	NQP	Wed, Jul 9, 2014	13.84	13.88	13.80	13.86
5537	NYSE	NQP	Tue, Jul 8, 2014	13.78	13.85	13.76	13.84
5536	NYSE	NQP	Mon, Jul 7, 2014	13.66	13.75	13.63	13.74
5535	NYSE	NQP	Thu, Jul 3, 2014	13.75	13.77	13.55	13.58
5534	NYSE	NQP	Wed, Jul 2, 2014	13.85	13.87	13.78	13.79
5533	NYSE	NQP	Tue, Jul 1, 2014	13.99	13.99	13.85	13.85
5532	NYSE	NQP	Mon, Jun 30, 2014	13.87	13.92	13.87	13.90
5531	NYSE	NQP	Fri, Jun 27, 2014	13.84	13.87	13.82	13.87
5530	NYSE	NQP	Thu, Jun 26, 2014	13.82	13.87	13.79	13.81
5529	NYSE	NQP	Wed, Jun 25, 2014	13.80	13.92	13.79	13.80
5528	NYSE	NQP	Tue, Jun 24, 2014	13.85	13.86	13.73	13.81
5527	NYSE	NQP	Mon, Jun 23, 2014	13.75	13.84	13.75	13.79
5526	NYSE	NQP	Fri, Jun 20, 2014	13.72	13.76	13.70	13.76
5525	NYSE	NQP	Thu, Jun 19, 2014	13.74	13.79	13.70	13.71
5524	NYSE	NQP	Wed, Jun 18, 2014	13.72	13.77	13.68	13.75
5523	NYSE	NQP	Tue, Jun 17, 2014	13.80	13.82	13.70	13.73
5522	NYSE	NQP	Mon, Jun 16, 2014	13.84	13.84	13.78	13.78
5521	NYSE	NQP	Fri, Jun 13, 2014	13.89	13.89	13.79	13.80
5520	NYSE	NQP	Thu, Jun 12, 2014	13.81	13.90	13.79	13.84
5519	NYSE	NQP	Wed, Jun 11, 2014	13.83	13.85	13.79	13.82
5518	NYSE	NQP	Tue, Jun 10, 2014	13.89	13.89	13.81	13.85
5517	NYSE	NQP	Mon, Jun 9, 2014	13.76	13.85	13.76	13.85
5516	NYSE	NQP	Fri, Jun 6, 2014	13.71	13.82	13.70	13.81
5515	NYSE	NQP	Thu, Jun 5, 2014	13.67	13.73	13.57	13.70
5514	NYSE	NQP	Wed, Jun 4, 2014	13.84	13.84	13.66	13.68
5513	NYSE	NQP	Tue, Jun 3, 2014	13.84	13.94	13.80	13.80
5512	NYSE	NQP	Mon, Jun 2, 2014	13.96	13.96	13.86	13.89
5511	NYSE	NQP	Fri, May 30, 2014	13.98	14.01	13.87	13.91
5510	NYSE	NQP	Thu, May 29, 2014	14.01	14.03	13.99	13.99
5509	NYSE	NQP	Wed, May 28, 2014	13.99	14.03	13.98	14.03
5508	NYSE	NQP	Tue, May 27, 2014	13.95	13.99	13.92	13.96
5507	NYSE	NQP	Fri, May 23, 2014	13.95	13.99	13.87	13.94
5506	NYSE	NQP	Thu, May 22, 2014	13.91	13.98	13.88	13.96
5505	NYSE	NQP	Wed, May 21, 2014	13.89	13.91	13.87	13.91
5504	NYSE	NQP	Tue, May 20, 2014	13.88	13.90	13.83	13.90
5503	NYSE	NQP	Mon, May 19, 2014	13.87	13.90	13.83	13.87
5502	NYSE	NQP	Fri, May 16, 2014	13.89	13.89	13.81	13.82
5501	NYSE	NQP	Thu, May 15, 2014	13.82	13.88	13.82	13.87
5500	NYSE	NQP	Wed, May 14, 2014	13.81	13.83	13.75	13.77
5499	NYSE	NQP	Tue, May 13, 2014	13.75	13.83	13.74	13.75
5498	NYSE	NQP	Mon, May 12, 2014	13.80	13.85	13.78	13.85
5497	NYSE	NQP	Fri, May 9, 2014	13.85	13.85	13.76	13.78
5496	NYSE	NQP	Thu, May 8, 2014	13.87	13.89	13.82	13.83
5495	NYSE	NQP	Wed, May 7, 2014	13.75	13.83	13.74	13.83
5494	NYSE	NQP	Tue, May 6, 2014	13.78	13.83	13.77	13.79
5493	NYSE	NQP	Mon, May 5, 2014	13.78	13.83	13.74	13.76
5492	NYSE	NQP	Fri, May 2, 2014	13.79	13.80	13.68	13.76
5491	NYSE	NQP	Thu, May 1, 2014	13.75	13.85	13.75	13.79
5490	NYSE	NQP	Wed, Apr 30, 2014	13.76	13.81	13.74	13.76
5489	NYSE	NQP	Tue, Apr 29, 2014	13.67	13.76	13.65	13.73
5488	NYSE	NQP	Mon, Apr 28, 2014	13.79	13.85	13.71	13.75
5487	NYSE	NQP	Fri, Apr 25, 2014	13.74	13.88	13.74	13.76
5486	NYSE	NQP	Thu, Apr 24, 2014	13.73	13.77	13.70	13.76
5485	NYSE	NQP	Wed, Apr 23, 2014	13.62	13.74	13.61	13.71
5484	NYSE	NQP	Tue, Apr 22, 2014	13.53	13.60	13.51	13.60
5483	NYSE	NQP	Mon, Apr 21, 2014	13.50	13.55	13.47	13.53
5482	NYSE	NQP	Thu, Apr 17, 2014	13.45	13.54	13.45	13.49
5481	NYSE	NQP	Wed, Apr 16, 2014	13.33	13.47	13.33	13.47
5480	NYSE	NQP	Tue, Apr 15, 2014	13.30	13.40	13.30	13.37
5479	NYSE	NQP	Mon, Apr 14, 2014	13.41	13.43	13.33	13.34
5478	NYSE	NQP	Fri, Apr 11, 2014	13.34	13.44	13.34	13.39
5477	NYSE	NQP	Thu, Apr 10, 2014	13.37	13.42	13.36	13.40
5476	NYSE	NQP	Wed, Apr 9, 2014	13.34	13.40	13.32	13.38
5475	NYSE	NQP	Tue, Apr 8, 2014	13.34	13.39	13.32	13.33
5474	NYSE	NQP	Mon, Apr 7, 2014	13.40	13.40	13.35	13.36
5473	NYSE	NQP	Fri, Apr 4, 2014	13.34	13.39	13.31	13.38
5472	NYSE	NQP	Thu, Apr 3, 2014	13.19	13.36	13.19	13.30
5471	NYSE	NQP	Wed, Apr 2, 2014	13.25	13.32	13.19	13.20
5470	NYSE	NQP	Tue, Apr 1, 2014	13.35	13.35	13.26	13.31
5469	NYSE	NQP	Mon, Mar 31, 2014	13.34	13.34	13.29	13.33
5468	NYSE	NQP	Fri, Mar 28, 2014	13.44	13.44	13.32	13.34
5467	NYSE	NQP	Thu, Mar 27, 2014	13.41	13.43	13.36	13.40
5466	NYSE	NQP	Wed, Mar 26, 2014	13.28	13.37	13.25	13.37
5465	NYSE	NQP	Tue, Mar 25, 2014	13.19	13.28	13.15	13.27
5464	NYSE	NQP	Mon, Mar 24, 2014	13.09	13.20	13.08	13.20
5463	NYSE	NQP	Fri, Mar 21, 2014	13.00	13.06	13.00	13.06
5462	NYSE	NQP	Thu, Mar 20, 2014	13.07	13.07	12.96	12.97
5461	NYSE	NQP	Wed, Mar 19, 2014	13.21	13.22	13.09	13.09
5460	NYSE	NQP	Tue, Mar 18, 2014	13.21	13.23	13.16	13.20
5459	NYSE	NQP	Mon, Mar 17, 2014	13.22	13.28	13.22	13.23
5458	NYSE	NQP	Fri, Mar 14, 2014	13.21	13.27	13.18	13.26
5457	NYSE	NQP	Thu, Mar 13, 2014	13.10	13.20	13.10	13.17
5456	NYSE	NQP	Wed, Mar 12, 2014	13.06	13.13	13.05	13.12
5455	NYSE	NQP	Tue, Mar 11, 2014	13.17	13.17	13.10	13.11
5454	NYSE	NQP	Mon, Mar 10, 2014	13.08	13.17	13.08	13.14
5453	NYSE	NQP	Fri, Mar 7, 2014	13.06	13.15	13.00	13.11
5452	NYSE	NQP	Thu, Mar 6, 2014	13.09	13.13	13.05	13.10
5451	NYSE	NQP	Wed, Mar 5, 2014	12.98	13.16	12.98	13.10
5450	NYSE	NQP	Tue, Mar 4, 2014	12.99	13.08	12.99	13.01
5449	NYSE	NQP	Mon, Mar 3, 2014	13.01	13.03	12.95	12.99
5448	NYSE	NQP	Fri, Feb 28, 2014	12.97	13.03	12.92	12.95
5447	NYSE	NQP	Thu, Feb 27, 2014	12.88	13.03	12.88	12.94
5446	NYSE	NQP	Wed, Feb 26, 2014	12.87	12.93	12.86	12.92
5445	NYSE	NQP	Tue, Feb 25, 2014	12.81	12.89	12.81	12.84
5444	NYSE	NQP	Mon, Feb 24, 2014	12.85	12.86	12.80	12.81
5443	NYSE	NQP	Fri, Feb 21, 2014	12.80	12.84	12.80	12.83
5442	NYSE	NQP	Thu, Feb 20, 2014	12.83	12.84	12.72	12.80
5441	NYSE	NQP	Wed, Feb 19, 2014	12.81	12.84	12.77	12.82
5440	NYSE	NQP	Tue, Feb 18, 2014	12.91	12.92	12.79	12.79
5439	NYSE	NQP	Fri, Feb 14, 2014	12.79	12.92	12.79	12.89
5438	NYSE	NQP	Thu, Feb 13, 2014	12.80	12.85	12.78	12.85
5437	NYSE	NQP	Wed, Feb 12, 2014	12.90	12.90	12.80	12.80
5436	NYSE	NQP	Tue, Feb 11, 2014	12.91	12.93	12.81	12.86
5435	NYSE	NQP	Mon, Feb 10, 2014	12.98	13.01	12.91	12.91
5434	NYSE	NQP	Fri, Feb 7, 2014	12.98	13.00	12.90	12.92
5433	NYSE	NQP	Thu, Feb 6, 2014	12.94	12.98	12.93	12.93
5432	NYSE	NQP	Wed, Feb 5, 2014	13.00	13.02	12.94	12.95
5431	NYSE	NQP	Tue, Feb 4, 2014	13.12	13.13	13.02	13.02
5430	NYSE	NQP	Mon, Feb 3, 2014	13.24	13.24	13.08	13.10
5429	NYSE	NQP	Fri, Jan 31, 2014	13.01	13.08	12.98	13.08
5428	NYSE	NQP	Thu, Jan 30, 2014	13.10	13.11	12.97	12.99
5427	NYSE	NQP	Wed, Jan 29, 2014	12.99	13.02	12.97	13.00
5426	NYSE	NQP	Tue, Jan 28, 2014	12.97	13.00	12.95	12.99
5425	NYSE	NQP	Mon, Jan 27, 2014	13.00	13.00	12.95	12.97
5424	NYSE	NQP	Fri, Jan 24, 2014	12.96	13.04	12.95	12.97
5423	NYSE	NQP	Thu, Jan 23, 2014	12.95	12.99	12.95	12.97
5422	NYSE	NQP	Wed, Jan 22, 2014	12.91	12.97	12.83	12.91
5421	NYSE	NQP	Tue, Jan 21, 2014	12.85	12.93	12.85	12.89
5420	NYSE	NQP	Fri, Jan 17, 2014	12.84	12.90	12.81	12.84
5419	NYSE	NQP	Thu, Jan 16, 2014	12.80	12.83	12.78	12.79
5418	NYSE	NQP	Wed, Jan 15, 2014	12.90	12.90	12.74	12.84
5417	NYSE	NQP	Tue, Jan 14, 2014	12.79	12.89	12.79	12.82
5416	NYSE	NQP	Mon, Jan 13, 2014	12.83	12.92	12.75	12.82
5415	NYSE	NQP	Fri, Jan 10, 2014	12.75	12.83	12.72	12.83
5414	NYSE	NQP	Thu, Jan 9, 2014	12.70	12.72	12.67	12.69
5413	NYSE	NQP	Wed, Jan 8, 2014	12.64	12.70	12.62	12.67
5412	NYSE	NQP	Tue, Jan 7, 2014	12.62	12.70	12.62	12.70
5411	NYSE	NQP	Mon, Jan 6, 2014	12.58	12.66	12.56	12.60
5410	NYSE	NQP	Fri, Jan 3, 2014	12.44	12.52	12.40	12.52
5409	NYSE	NQP	Thu, Jan 2, 2014	12.39	12.45	12.35	12.38
5408	NYSE	NQP	Tue, Dec 31, 2013	12.31	12.42	12.31	12.34
5407	NYSE	NQP	Mon, Dec 30, 2013	12.31	12.37	12.29	12.37
5406	NYSE	NQP	Fri, Dec 27, 2013	12.45	12.48	12.30	12.37
5405	NYSE	NQP	Thu, Dec 26, 2013	12.53	12.55	12.45	12.50
5404	NYSE	NQP	Tue, Dec 24, 2013	12.56	12.56	12.44	12.50
5403	NYSE	NQP	Mon, Dec 23, 2013	12.43	12.58	12.43	12.50
5402	NYSE	NQP	Fri, Dec 20, 2013	12.26	12.50	12.26	12.43
5401	NYSE	NQP	Thu, Dec 19, 2013	12.25	12.42	12.25	12.33
5400	NYSE	NQP	Wed, Dec 18, 2013	12.31	12.40	12.29	12.34
5399	NYSE	NQP	Tue, Dec 17, 2013	12.10	12.29	12.10	12.26
5398	NYSE	NQP	Mon, Dec 16, 2013	12.16	12.19	12.14	12.17
5397	NYSE	NQP	Fri, Dec 13, 2013	12.14	12.22	12.14	12.14
5396	NYSE	NQP	Thu, Dec 12, 2013	12.13	12.20	12.13	12.20
5395	NYSE	NQP	Wed, Dec 11, 2013	12.28	12.35	12.14	12.21
5394	NYSE	NQP	Tue, Dec 10, 2013	12.39	12.42	12.32	12.39
5393	NYSE	NQP	Mon, Dec 9, 2013	12.28	12.32	12.25	12.32
5392	NYSE	NQP	Fri, Dec 6, 2013	12.33	12.33	12.16	12.22
5391	NYSE	NQP	Thu, Dec 5, 2013	12.30	12.36	12.17	12.20
5390	NYSE	NQP	Wed, Dec 4, 2013	12.37	12.45	12.26	12.30
5389	NYSE	NQP	Tue, Dec 3, 2013	12.46	12.52	12.38	12.47
5388	NYSE	NQP	Mon, Dec 2, 2013	12.54	12.54	12.41	12.44
5387	NYSE	NQP	Fri, Nov 29, 2013	12.51	12.53	12.46	12.51
5386	NYSE	NQP	Wed, Nov 27, 2013	12.49	12.49	12.40	12.45
5385	NYSE	NQP	Tue, Nov 26, 2013	12.41	12.50	12.39	12.46
5384	NYSE	NQP	Mon, Nov 25, 2013	12.36	12.44	12.36	12.37
5383	NYSE	NQP	Fri, Nov 22, 2013	12.44	12.46	12.34	12.35
5382	NYSE	NQP	Thu, Nov 21, 2013	12.32	12.45	12.30	12.38
5381	NYSE	NQP	Wed, Nov 20, 2013	12.50	12.53	12.32	12.32
5380	NYSE	NQP	Tue, Nov 19, 2013	12.42	12.52	12.42	12.50
5379	NYSE	NQP	Mon, Nov 18, 2013	12.41	12.52	12.40	12.48
5378	NYSE	NQP	Fri, Nov 15, 2013	12.41	12.55	12.39	12.43
5377	NYSE	NQP	Thu, Nov 14, 2013	12.40	12.42	12.35	12.38
5376	NYSE	NQP	Wed, Nov 13, 2013	12.36	12.39	12.31	12.39
5375	NYSE	NQP	Tue, Nov 12, 2013	12.38	12.44	12.36	12.39
5374	NYSE	NQP	Mon, Nov 11, 2013	12.40	12.45	12.35	12.40
5373	NYSE	NQP	Fri, Nov 8, 2013	12.47	12.47	12.33	12.40
5372	NYSE	NQP	Thu, Nov 7, 2013	12.47	12.51	12.43	12.51
5371	NYSE	NQP	Wed, Nov 6, 2013	12.46	12.53	12.46	12.52
5370	NYSE	NQP	Tue, Nov 5, 2013	12.52	12.55	12.47	12.53
5369	NYSE	NQP	Mon, Nov 4, 2013	12.60	12.60	12.49	12.52
5368	NYSE	NQP	Fri, Nov 1, 2013	12.61	12.61	12.43	12.48
5367	NYSE	NQP	Thu, Oct 31, 2013	12.56	12.65	12.50	12.54
5366	NYSE	NQP	Wed, Oct 30, 2013	12.60	12.65	12.58	12.62
5365	NYSE	NQP	Tue, Oct 29, 2013	12.64	12.64	12.57	12.60
5364	NYSE	NQP	Mon, Oct 28, 2013	12.56	12.62	12.53	12.61
5363	NYSE	NQP	Fri, Oct 25, 2013	12.54	12.65	12.51	12.52
5362	NYSE	NQP	Thu, Oct 24, 2013	12.58	12.61	12.55	12.60
5361	NYSE	NQP	Wed, Oct 23, 2013	12.50	12.62	12.50	12.50
5360	NYSE	NQP	Tue, Oct 22, 2013	12.55	12.55	12.46	12.49
5359	NYSE	NQP	Mon, Oct 21, 2013	12.57	12.57	12.46	12.49
5358	NYSE	NQP	Fri, Oct 18, 2013	12.47	12.58	12.44	12.49
5357	NYSE	NQP	Thu, Oct 17, 2013	12.28	12.45	12.28	12.43
5356	NYSE	NQP	Wed, Oct 16, 2013	12.24	12.29	12.18	12.28
5355	NYSE	NQP	Tue, Oct 15, 2013	12.15	12.24	12.15	12.21
5354	NYSE	NQP	Mon, Oct 14, 2013	12.26	12.26	12.18	12.18
5353	NYSE	NQP	Fri, Oct 11, 2013	12.30	12.30	12.20	12.22
5352	NYSE	NQP	Thu, Oct 10, 2013	12.34	12.35	12.28	12.28
5351	NYSE	NQP	Wed, Oct 9, 2013	12.43	12.45	12.36	12.39
5350	NYSE	NQP	Tue, Oct 8, 2013	12.36	12.43	12.32	12.42
5349	NYSE	NQP	Mon, Oct 7, 2013	12.41	12.47	12.39	12.41
5348	NYSE	NQP	Fri, Oct 4, 2013	12.50	12.53	12.38	12.45
5347	NYSE	NQP	Thu, Oct 3, 2013	12.55	12.64	12.41	12.50
5346	NYSE	NQP	Wed, Oct 2, 2013	12.63	12.66	12.56	12.62
5345	NYSE	NQP	Tue, Oct 1, 2013	12.68	12.68	12.56	12.60
5344	NYSE	NQP	Mon, Sep 30, 2013	12.64	12.64	12.56	12.62
5343	NYSE	NQP	Fri, Sep 27, 2013	12.70	12.70	12.51	12.64
5342	NYSE	NQP	Thu, Sep 26, 2013	12.66	12.67	12.57	12.64
5341	NYSE	NQP	Wed, Sep 25, 2013	12.64	12.68	12.58	12.62
5340	NYSE	NQP	Tue, Sep 24, 2013	12.51	12.64	12.49	12.64
5339	NYSE	NQP	Mon, Sep 23, 2013	12.50	12.60	12.50	12.53
5338	NYSE	NQP	Fri, Sep 20, 2013	12.72	12.72	12.48	12.50
5337	NYSE	NQP	Thu, Sep 19, 2013	12.66	12.71	12.58	12.59
5336	NYSE	NQP	Wed, Sep 18, 2013	12.43	12.68	12.36	12.66
5335	NYSE	NQP	Tue, Sep 17, 2013	12.25	12.42	12.25	12.39
5334	NYSE	NQP	Mon, Sep 16, 2013	12.14	12.32	12.14	12.26
5333	NYSE	NQP	Fri, Sep 13, 2013	12.01	12.12	12.01	12.11
5332	NYSE	NQP	Thu, Sep 12, 2013	12.05	12.15	12.04	12.04
5331	NYSE	NQP	Wed, Sep 11, 2013	12.06	12.13	12.03	12.08
5330	NYSE	NQP	Tue, Sep 10, 2013	12.23	12.25	12.10	12.19
5329	NYSE	NQP	Mon, Sep 9, 2013	12.24	12.31	12.24	12.29
5328	NYSE	NQP	Fri, Sep 6, 2013	12.20	12.28	12.20	12.26
5327	NYSE	NQP	Thu, Sep 5, 2013	12.30	12.31	12.17	12.20
5326	NYSE	NQP	Wed, Sep 4, 2013	12.25	12.34	12.25	12.30
5325	NYSE	NQP	Tue, Sep 3, 2013	12.22	12.36	12.21	12.30
5324	NYSE	NQP	Fri, Aug 30, 2013	12.19	12.37	12.19	12.37
5323	NYSE	NQP	Thu, Aug 29, 2013	12.33	12.35	12.28	12.30
5322	NYSE	NQP	Wed, Aug 28, 2013	12.33	12.42	12.31	12.35
5321	NYSE	NQP	Tue, Aug 27, 2013	12.38	12.50	12.32	12.32
5320	NYSE	NQP	Mon, Aug 26, 2013	12.45	12.49	12.39	12.42
5319	NYSE	NQP	Fri, Aug 23, 2013	12.35	12.52	12.35	12.47
5318	NYSE	NQP	Thu, Aug 22, 2013	12.26	12.45	12.26	12.42
5317	NYSE	NQP	Wed, Aug 21, 2013	12.19	12.30	12.17	12.22
5316	NYSE	NQP	Tue, Aug 20, 2013	12.01	12.21	12.01	12.18
5315	NYSE	NQP	Mon, Aug 19, 2013	12.00	12.12	12.00	12.07
5314	NYSE	NQP	Fri, Aug 16, 2013	12.26	12.28	12.10	12.10
5313	NYSE	NQP	Thu, Aug 15, 2013	12.22	12.26	12.20	12.22
5312	NYSE	NQP	Wed, Aug 14, 2013	12.26	12.33	12.26	12.28
5311	NYSE	NQP	Tue, Aug 13, 2013	12.40	12.41	12.33	12.33
5310	NYSE	NQP	Mon, Aug 12, 2013	12.39	12.52	12.39	12.45
5309	NYSE	NQP	Fri, Aug 9, 2013	12.44	12.53	12.41	12.47
5308	NYSE	NQP	Thu, Aug 8, 2013	12.52	12.55	12.45	12.50
5307	NYSE	NQP	Wed, Aug 7, 2013	12.50	12.59	12.45	12.59
5306	NYSE	NQP	Tue, Aug 6, 2013	12.65	12.66	12.49	12.54
5305	NYSE	NQP	Mon, Aug 5, 2013	12.75	12.76	12.65	12.65
5304	NYSE	NQP	Fri, Aug 2, 2013	12.76	12.87	12.73	12.80
5303	NYSE	NQP	Thu, Aug 1, 2013	12.92	12.95	12.77	12.77
5302	NYSE	NQP	Wed, Jul 31, 2013	12.83	12.88	12.74	12.86
5301	NYSE	NQP	Tue, Jul 30, 2013	12.78	12.85	12.73	12.82
5300	NYSE	NQP	Mon, Jul 29, 2013	12.87	12.97	12.80	12.81
5299	NYSE	NQP	Fri, Jul 26, 2013	12.82	12.92	12.82	12.91
5298	NYSE	NQP	Thu, Jul 25, 2013	12.80	12.92	12.70	12.77
5297	NYSE	NQP	Wed, Jul 24, 2013	12.90	12.91	12.80	12.85
5296	NYSE	NQP	Tue, Jul 23, 2013	12.96	13.03	12.92	12.96
5295	NYSE	NQP	Mon, Jul 22, 2013	13.05	13.15	12.82	12.90
5294	NYSE	NQP	Fri, Jul 19, 2013	13.20	13.20	13.07	13.14
5293	NYSE	NQP	Thu, Jul 18, 2013	13.36	13.36	13.16	13.19
5292	NYSE	NQP	Wed, Jul 17, 2013	13.33	13.33	13.22	13.24
5291	NYSE	NQP	Tue, Jul 16, 2013	13.25	13.33	13.17	13.22
5290	NYSE	NQP	Mon, Jul 15, 2013	13.30	13.36	13.22	13.25
5289	NYSE	NQP	Fri, Jul 12, 2013	13.37	13.40	13.30	13.33
5288	NYSE	NQP	Thu, Jul 11, 2013	13.27	13.46	13.27	13.36
5287	NYSE	NQP	Wed, Jul 10, 2013	13.25	13.37	13.20	13.27
5286	NYSE	NQP	Tue, Jul 9, 2013	13.28	13.33	13.25	13.26
5285	NYSE	NQP	Mon, Jul 8, 2013	13.40	13.45	13.25	13.28
5284	NYSE	NQP	Fri, Jul 5, 2013	13.48	13.55	13.30	13.43
5283	NYSE	NQP	Wed, Jul 3, 2013	13.87	13.87	13.53	13.57
5282	NYSE	NQP	Tue, Jul 2, 2013	13.98	14.03	13.80	13.82
5281	NYSE	NQP	Mon, Jul 1, 2013	14.04	14.08	13.95	13.97
5280	NYSE	NQP	Fri, Jun 28, 2013	13.93	14.02	13.81	13.94
5279	NYSE	NQP	Thu, Jun 27, 2013	13.76	14.05	13.76	14.01
5278	NYSE	NQP	Wed, Jun 26, 2013	13.30	13.87	13.30	13.78
5277	NYSE	NQP	Tue, Jun 25, 2013	13.21	13.21	12.95	13.16
5276	NYSE	NQP	Mon, Jun 24, 2013	13.30	13.31	12.93	13.22
5275	NYSE	NQP	Fri, Jun 21, 2013	13.58	13.58	13.32	13.38
5274	NYSE	NQP	Thu, Jun 20, 2013	13.87	13.87	13.38	13.44
5273	NYSE	NQP	Wed, Jun 19, 2013	14.03	14.05	13.94	13.94
5272	NYSE	NQP	Tue, Jun 18, 2013	14.04	14.07	13.91	14.02
5271	NYSE	NQP	Mon, Jun 17, 2013	14.17	14.18	14.00	14.06
5270	NYSE	NQP	Fri, Jun 14, 2013	14.11	14.24	14.05	14.18
5269	NYSE	NQP	Thu, Jun 13, 2013	13.92	14.31	13.80	14.11
5268	NYSE	NQP	Wed, Jun 12, 2013	14.05	14.29	13.87	13.98
5267	NYSE	NQP	Tue, Jun 11, 2013	14.13	14.28	13.89	14.11
5266	NYSE	NQP	Mon, Jun 10, 2013	14.22	14.31	14.09	14.20
5265	NYSE	NQP	Fri, Jun 7, 2013	14.39	14.39	14.26	14.27
5264	NYSE	NQP	Thu, Jun 6, 2013	14.37	14.37	14.28	14.36
5263	NYSE	NQP	Wed, Jun 5, 2013	14.28	14.32	14.20	14.30
5262	NYSE	NQP	Tue, Jun 4, 2013	14.30	14.35	14.05	14.20
5261	NYSE	NQP	Mon, Jun 3, 2013	14.39	14.45	14.11	14.29
5260	NYSE	NQP	Fri, May 31, 2013	14.25	14.34	14.06	14.31
5259	NYSE	NQP	Thu, May 30, 2013	14.29	14.45	14.24	14.26
5258	NYSE	NQP	Wed, May 29, 2013	14.57	14.57	14.30	14.31
5257	NYSE	NQP	Tue, May 28, 2013	14.65	14.70	14.57	14.58
5256	NYSE	NQP	Fri, May 24, 2013	14.69	14.74	14.66	14.69
5255	NYSE	NQP	Thu, May 23, 2013	14.76	14.77	14.69	14.69
5254	NYSE	NQP	Wed, May 22, 2013	14.80	14.90	14.76	14.81
5253	NYSE	NQP	Tue, May 21, 2013	14.83	14.86	14.80	14.82
5252	NYSE	NQP	Mon, May 20, 2013	14.74	14.87	14.74	14.85
5251	NYSE	NQP	Fri, May 17, 2013	14.93	14.93	14.75	14.75
5250	NYSE	NQP	Thu, May 16, 2013	14.80	14.93	14.80	14.86
5249	NYSE	NQP	Wed, May 15, 2013	14.94	14.95	14.85	14.85
5248	NYSE	NQP	Tue, May 14, 2013	14.94	15.02	14.93	14.94
5247	NYSE	NQP	Mon, May 13, 2013	15.12	15.12	14.95	14.96
5246	NYSE	NQP	Fri, May 10, 2013	15.10	15.15	15.10	15.12
5245	NYSE	NQP	Thu, May 9, 2013	15.13	15.17	15.12	15.13
5244	NYSE	NQP	Wed, May 8, 2013	15.10	15.15	15.08	15.13
5243	NYSE	NQP	Tue, May 7, 2013	15.17	15.17	15.07	15.14
5242	NYSE	NQP	Mon, May 6, 2013	15.21	15.26	15.10	15.10
5241	NYSE	NQP	Fri, May 3, 2013	15.24	15.29	15.21	15.24
5240	NYSE	NQP	Thu, May 2, 2013	15.30	15.34	15.27	15.32
5239	NYSE	NQP	Wed, May 1, 2013	15.29	15.31	15.25	15.29
5238	NYSE	NQP	Tue, Apr 30, 2013	15.20	15.25	15.20	15.24
5237	NYSE	NQP	Mon, Apr 29, 2013	15.19	15.22	15.16	15.22
5236	NYSE	NQP	Fri, Apr 26, 2013	15.16	15.19	15.12	15.19
5235	NYSE	NQP	Thu, Apr 25, 2013	15.07	15.15	15.07	15.10
5234	NYSE	NQP	Wed, Apr 24, 2013	15.04	15.12	15.04	15.07
5233	NYSE	NQP	Tue, Apr 23, 2013	15.04	15.12	15.04	15.08
5232	NYSE	NQP	Mon, Apr 22, 2013	15.04	15.10	15.04	15.05
5231	NYSE	NQP	Fri, Apr 19, 2013	15.15	15.15	15.05	15.09
5230	NYSE	NQP	Thu, Apr 18, 2013	15.10	15.11	15.06	15.08
5229	NYSE	NQP	Wed, Apr 17, 2013	15.09	15.16	15.08	15.09
5228	NYSE	NQP	Tue, Apr 16, 2013	15.05	15.12	15.04	15.08
5227	NYSE	NQP	Mon, Apr 15, 2013	15.13	15.13	15.03	15.07
5226	NYSE	NQP	Fri, Apr 12, 2013	15.03	15.11	15.03	15.07
5225	NYSE	NQP	Thu, Apr 11, 2013	15.02	15.09	14.99	15.04
5224	NYSE	NQP	Wed, Apr 10, 2013	15.14	15.17	15.10	15.14
5223	NYSE	NQP	Tue, Apr 9, 2013	15.17	15.20	15.12	15.16
5222	NYSE	NQP	Mon, Apr 8, 2013	15.12	15.24	15.09	15.17
5221	NYSE	NQP	Fri, Apr 5, 2013	15.04	15.17	15.04	15.15
5220	NYSE	NQP	Thu, Apr 4, 2013	14.97	15.06	14.97	15.02
5219	NYSE	NQP	Wed, Apr 3, 2013	15.02	15.02	14.92	14.96
5218	NYSE	NQP	Tue, Apr 2, 2013	14.97	15.03	14.94	14.97
5217	NYSE	NQP	Mon, Apr 1, 2013	15.05	15.07	14.98	14.98
5216	NYSE	NQP	Thu, Mar 28, 2013	14.94	15.01	14.94	15.00
5215	NYSE	NQP	Wed, Mar 27, 2013	14.91	14.98	14.91	14.95
5214	NYSE	NQP	Tue, Mar 26, 2013	15.02	15.02	14.91	14.91
5213	NYSE	NQP	Mon, Mar 25, 2013	14.99	15.01	14.95	15.00
5212	NYSE	NQP	Fri, Mar 22, 2013	15.14	15.14	14.99	15.05
5211	NYSE	NQP	Thu, Mar 21, 2013	15.15	15.15	15.00	15.07
5210	NYSE	NQP	Wed, Mar 20, 2013	14.87	15.15	14.87	15.15
5209	NYSE	NQP	Tue, Mar 19, 2013	14.99	15.13	14.86	14.93
5208	NYSE	NQP	Mon, Mar 18, 2013	14.68	15.07	14.68	15.01
5207	NYSE	NQP	Fri, Mar 15, 2013	14.80	14.80	14.65	14.80
5206	NYSE	NQP	Thu, Mar 14, 2013	14.85	14.86	14.66	14.80
5205	NYSE	NQP	Wed, Mar 13, 2013	15.01	15.01	14.86	14.87
5204	NYSE	NQP	Tue, Mar 12, 2013	15.06	15.12	14.98	15.07
5203	NYSE	NQP	Mon, Mar 11, 2013	15.30	15.30	15.11	15.11
5202	NYSE	NQP	Fri, Mar 8, 2013	15.50	15.56	15.21	15.25
5201	NYSE	NQP	Thu, Mar 7, 2013	15.53	15.57	15.51	15.51
5200	NYSE	NQP	Wed, Mar 6, 2013	15.51	15.58	15.51	15.58
5199	NYSE	NQP	Tue, Mar 5, 2013	15.52	15.55	15.51	15.52
5198	NYSE	NQP	Mon, Mar 4, 2013	15.54	15.60	15.46	15.56
5197	NYSE	NQP	Fri, Mar 1, 2013	15.67	15.69	15.55	15.57
5196	NYSE	NQP	Thu, Feb 28, 2013	15.65	15.71	15.57	15.62
5195	NYSE	NQP	Wed, Feb 27, 2013	15.75	15.80	15.63	15.69
5194	NYSE	NQP	Tue, Feb 26, 2013	15.83	15.83	15.70	15.70
5193	NYSE	NQP	Mon, Feb 25, 2013	15.80	15.80	15.74	15.80
5192	NYSE	NQP	Fri, Feb 22, 2013	15.85	15.85	15.72	15.78
5191	NYSE	NQP	Thu, Feb 21, 2013	15.67	15.78	15.67	15.75
5190	NYSE	NQP	Wed, Feb 20, 2013	15.68	15.68	15.60	15.66
5189	NYSE	NQP	Tue, Feb 19, 2013	15.79	15.79	15.60	15.61
5188	NYSE	NQP	Fri, Feb 15, 2013	15.69	15.79	15.68	15.79
5187	NYSE	NQP	Thu, Feb 14, 2013	15.90	15.90	15.72	15.73
5186	NYSE	NQP	Wed, Feb 13, 2013	16.06	16.06	15.90	15.90
5185	NYSE	NQP	Tue, Feb 12, 2013	15.98	16.06	15.98	16.03
5184	NYSE	NQP	Mon, Feb 11, 2013	16.03	16.05	15.98	16.00
5183	NYSE	NQP	Fri, Feb 8, 2013	16.02	16.05	15.98	16.03
5182	NYSE	NQP	Thu, Feb 7, 2013	15.92	16.06	15.92	16.05
5181	NYSE	NQP	Wed, Feb 6, 2013	15.92	16.01	15.92	15.94
5180	NYSE	NQP	Tue, Feb 5, 2013	16.04	16.04	15.90	15.97
5179	NYSE	NQP	Mon, Feb 4, 2013	16.01	16.09	15.94	15.94
5178	NYSE	NQP	Fri, Feb 1, 2013	16.08	16.13	16.01	16.03
5177	NYSE	NQP	Thu, Jan 31, 2013	15.89	15.96	15.89	15.95
5176	NYSE	NQP	Wed, Jan 30, 2013	15.96	15.96	15.88	15.94
5175	NYSE	NQP	Tue, Jan 29, 2013	15.99	16.04	15.91	15.96
5174	NYSE	NQP	Mon, Jan 28, 2013	16.21	16.21	16.01	16.01
5173	NYSE	NQP	Fri, Jan 25, 2013	16.30	16.34	16.25	16.25
5172	NYSE	NQP	Thu, Jan 24, 2013	16.26	16.36	16.25	16.34
5171	NYSE	NQP	Wed, Jan 23, 2013	16.24	16.31	16.20	16.31
5170	NYSE	NQP	Tue, Jan 22, 2013	16.20	16.26	16.14	16.19
5169	NYSE	NQP	Fri, Jan 18, 2013	16.13	16.22	16.11	16.22
5168	NYSE	NQP	Thu, Jan 17, 2013	16.02	16.18	16.02	16.17
5167	NYSE	NQP	Wed, Jan 16, 2013	15.90	16.07	15.89	16.06
5166	NYSE	NQP	Tue, Jan 15, 2013	16.07	16.17	15.92	16.00
5165	NYSE	NQP	Mon, Jan 14, 2013	16.23	16.26	16.08	16.13
5164	NYSE	NQP	Fri, Jan 11, 2013	16.07	16.27	16.07	16.19
5163	NYSE	NQP	Thu, Jan 10, 2013	16.19	16.25	16.13	16.18
5162	NYSE	NQP	Wed, Jan 9, 2013	16.10	16.24	16.10	16.23
5161	NYSE	NQP	Tue, Jan 8, 2013	16.20	16.21	16.04	16.14
5160	NYSE	NQP	Mon, Jan 7, 2013	16.20	16.28	16.07	16.11
5159	NYSE	NQP	Fri, Jan 4, 2013	16.03	16.22	16.03	16.17
5158	NYSE	NQP	Thu, Jan 3, 2013	15.85	16.11	15.85	16.11
5157	NYSE	NQP	Wed, Jan 2, 2013	15.62	15.99	15.62	15.98
5156	NYSE	NQP	Mon, Dec 31, 2012	15.65	15.74	15.42	15.64
5155	NYSE	NQP	Fri, Dec 28, 2012	15.69	15.70	15.60	15.65
5154	NYSE	NQP	Thu, Dec 27, 2012	15.73	15.79	15.50	15.69
5153	NYSE	NQP	Wed, Dec 26, 2012	15.76	15.87	15.71	15.84
5152	NYSE	NQP	Mon, Dec 24, 2012	15.86	15.86	15.72	15.80
5151	NYSE	NQP	Fri, Dec 21, 2012	15.85	15.92	15.74	15.83
5150	NYSE	NQP	Thu, Dec 20, 2012	15.84	15.98	15.73	15.77
5149	NYSE	NQP	Wed, Dec 19, 2012	15.65	15.89	15.65	15.81
5148	NYSE	NQP	Tue, Dec 18, 2012	15.99	15.99	15.48	15.68
5147	NYSE	NQP	Mon, Dec 17, 2012	16.05	16.05	15.71	15.80
5146	NYSE	NQP	Fri, Dec 14, 2012	16.17	16.17	16.05	16.07
5145	NYSE	NQP	Thu, Dec 13, 2012	16.42	16.42	16.10	16.10
5144	NYSE	NQP	Wed, Dec 12, 2012	16.40	16.42	16.27	16.28
5143	NYSE	NQP	Tue, Dec 11, 2012	16.25	16.49	16.25	16.48
5142	NYSE	NQP	Mon, Dec 10, 2012	16.39	16.45	16.28	16.36
5141	NYSE	NQP	Fri, Dec 7, 2012	16.60	16.60	16.38	16.38
5140	NYSE	NQP	Thu, Dec 6, 2012	16.75	16.75	16.51	16.51
5139	NYSE	NQP	Wed, Dec 5, 2012	16.54	16.75	16.54	16.74
5138	NYSE	NQP	Tue, Dec 4, 2012	16.70	16.79	16.54	16.58
5137	NYSE	NQP	Mon, Dec 3, 2012	16.80	16.80	16.64	16.74
5136	NYSE	NQP	Fri, Nov 30, 2012	16.56	16.72	16.56	16.65
5135	NYSE	NQP	Thu, Nov 29, 2012	16.63	16.63	16.52	16.60
5134	NYSE	NQP	Wed, Nov 28, 2012	16.73	16.73	16.48	16.50
5133	NYSE	NQP	Tue, Nov 27, 2012	16.53	16.67	16.53	16.66
5132	NYSE	NQP	Mon, Nov 26, 2012	16.56	16.64	16.52	16.60
5131	NYSE	NQP	Fri, Nov 23, 2012	16.56	16.63	16.56	16.60
5130	NYSE	NQP	Wed, Nov 21, 2012	16.60	16.62	16.58	16.60
5129	NYSE	NQP	Tue, Nov 20, 2012	16.60	16.65	16.45	16.56
5128	NYSE	NQP	Mon, Nov 19, 2012	16.56	16.83	16.55	16.55
5127	NYSE	NQP	Fri, Nov 16, 2012	16.47	16.79	16.46	16.64
5126	NYSE	NQP	Thu, Nov 15, 2012	16.53	16.59	16.35	16.42
5125	NYSE	NQP	Wed, Nov 14, 2012	16.42	16.56	16.38	16.54
5124	NYSE	NQP	Tue, Nov 13, 2012	16.57	16.64	16.43	16.44
5123	NYSE	NQP	Mon, Nov 12, 2012	16.51	16.66	16.51	16.66
5122	NYSE	NQP	Fri, Nov 9, 2012	16.44	16.64	16.44	16.57
5121	NYSE	NQP	Thu, Nov 8, 2012	16.66	16.66	16.42	16.46
5120	NYSE	NQP	Wed, Nov 7, 2012	16.39	16.63	16.29	16.61
5119	NYSE	NQP	Tue, Nov 6, 2012	16.32	16.38	16.28	16.38
5118	NYSE	NQP	Mon, Nov 5, 2012	16.34	16.38	16.25	16.25
5117	NYSE	NQP	Fri, Nov 2, 2012	16.57	16.59	16.40	16.40
5116	NYSE	NQP	Thu, Nov 1, 2012	16.52	16.63	16.52	16.60
5115	NYSE	NQP	Wed, Oct 31, 2012	16.35	16.48	16.33	16.47
5114	NYSE	NQP	Fri, Oct 26, 2012	16.32	16.47	16.32	16.46
5113	NYSE	NQP	Thu, Oct 25, 2012	16.33	16.35	16.28	16.35
5112	NYSE	NQP	Wed, Oct 24, 2012	16.19	16.35	16.19	16.32
5111	NYSE	NQP	Tue, Oct 23, 2012	16.29	16.29	16.20	16.27
5110	NYSE	NQP	Mon, Oct 22, 2012	16.13	16.22	16.13	16.18
5109	NYSE	NQP	Fri, Oct 19, 2012	16.09	16.23	16.09	16.21
5108	NYSE	NQP	Thu, Oct 18, 2012	16.30	16.30	16.15	16.16
5107	NYSE	NQP	Wed, Oct 17, 2012	16.13	16.27	16.13	16.22
5106	NYSE	NQP	Tue, Oct 16, 2012	16.15	16.19	16.10	16.18
5105	NYSE	NQP	Mon, Oct 15, 2012	16.12	16.20	16.08	16.17
5104	NYSE	NQP	Fri, Oct 12, 2012	16.17	16.28	16.16	16.16
5103	NYSE	NQP	Thu, Oct 11, 2012	16.25	16.29	16.23	16.26
5102	NYSE	NQP	Wed, Oct 10, 2012	16.32	16.40	16.30	16.40
5101	NYSE	NQP	Tue, Oct 9, 2012	16.42	16.46	16.30	16.40
5100	NYSE	NQP	Mon, Oct 8, 2012	16.47	16.47	16.34	16.40
5099	NYSE	NQP	Fri, Oct 5, 2012	16.10	16.43	16.10	16.43
5098	NYSE	NQP	Thu, Oct 4, 2012	16.32	16.34	16.23	16.24
5097	NYSE	NQP	Wed, Oct 3, 2012	16.41	16.44	16.32	16.32
5096	NYSE	NQP	Tue, Oct 2, 2012	16.35	16.46	16.35	16.42
5095	NYSE	NQP	Mon, Oct 1, 2012	16.43	16.48	16.37	16.40
5094	NYSE	NQP	Fri, Sep 28, 2012	16.15	16.36	16.14	16.36
5093	NYSE	NQP	Thu, Sep 27, 2012	16.15	16.24	16.13	16.13
5092	NYSE	NQP	Wed, Sep 26, 2012	16.12	16.24	16.12	16.15
5091	NYSE	NQP	Tue, Sep 25, 2012	16.11	16.20	16.10	16.17
5090	NYSE	NQP	Mon, Sep 24, 2012	16.13	16.18	16.07	16.08
5089	NYSE	NQP	Fri, Sep 21, 2012	16.09	16.20	16.06	16.19
5088	NYSE	NQP	Thu, Sep 20, 2012	16.09	16.20	16.05	16.10
5087	NYSE	NQP	Wed, Sep 19, 2012	16.12	16.14	16.06	16.09
5086	NYSE	NQP	Tue, Sep 18, 2012	16.05	16.15	16.05	16.12
5085	NYSE	NQP	Mon, Sep 17, 2012	16.11	16.20	16.02	16.08
5084	NYSE	NQP	Fri, Sep 14, 2012	16.04	16.20	16.04	16.16
5083	NYSE	NQP	Thu, Sep 13, 2012	16.14	16.22	16.08	16.10
5082	NYSE	NQP	Wed, Sep 12, 2012	16.11	16.23	16.11	16.15
5081	NYSE	NQP	Tue, Sep 11, 2012	16.22	16.26	16.15	16.19
5080	NYSE	NQP	Mon, Sep 10, 2012	16.05	16.18	16.05	16.10
5079	NYSE	NQP	Fri, Sep 7, 2012	15.96	16.09	15.96	16.03
5078	NYSE	NQP	Thu, Sep 6, 2012	16.15	16.15	16.06	16.07
5077	NYSE	NQP	Wed, Sep 5, 2012	16.11	16.12	16.07	16.08
5076	NYSE	NQP	Tue, Sep 4, 2012	16.01	16.12	15.98	16.10
5075	NYSE	NQP	Fri, Aug 31, 2012	15.85	15.96	15.85	15.96
5074	NYSE	NQP	Thu, Aug 30, 2012	15.92	15.94	15.83	15.86
5073	NYSE	NQP	Wed, Aug 29, 2012	15.81	15.93	15.81	15.92
5072	NYSE	NQP	Tue, Aug 28, 2012	15.75	15.84	15.75	15.82
5071	NYSE	NQP	Mon, Aug 27, 2012	15.73	15.81	15.73	15.80
5070	NYSE	NQP	Fri, Aug 24, 2012	15.73	15.75	15.73	15.75
5069	NYSE	NQP	Thu, Aug 23, 2012	15.77	15.87	15.74	15.76
5068	NYSE	NQP	Wed, Aug 22, 2012	15.85	15.96	15.70	15.77
5067	NYSE	NQP	Tue, Aug 21, 2012	15.94	15.99	15.85	15.85
5066	NYSE	NQP	Mon, Aug 20, 2012	15.96	16.01	15.94	15.94
5065	NYSE	NQP	Fri, Aug 17, 2012	15.82	16.06	15.82	16.01
5064	NYSE	NQP	Thu, Aug 16, 2012	16.05	16.05	15.85	15.88
5063	NYSE	NQP	Wed, Aug 15, 2012	16.15	16.15	15.97	15.98
5062	NYSE	NQP	Tue, Aug 14, 2012	15.97	16.15	15.90	16.08
5061	NYSE	NQP	Mon, Aug 13, 2012	16.02	16.09	15.96	15.99
5060	NYSE	NQP	Fri, Aug 10, 2012	16.17	16.28	16.08	16.12
5059	NYSE	NQP	Thu, Aug 9, 2012	16.19	16.29	16.11	16.14
5058	NYSE	NQP	Wed, Aug 8, 2012	16.19	16.29	16.17	16.17
5057	NYSE	NQP	Tue, Aug 7, 2012	16.37	16.43	16.23	16.23
5056	NYSE	NQP	Mon, Aug 6, 2012	16.38	16.54	16.37	16.43
5055	NYSE	NQP	Fri, Aug 3, 2012	16.49	16.66	16.41	16.50
5054	NYSE	NQP	Thu, Aug 2, 2012	16.28	16.59	16.25	16.59
5053	NYSE	NQP	Wed, Aug 1, 2012	16.30	16.40	16.15	16.40
5052	NYSE	NQP	Tue, Jul 31, 2012	16.01	16.19	16.01	16.19
5051	NYSE	NQP	Mon, Jul 30, 2012	16.01	16.17	16.00	16.10
5050	NYSE	NQP	Fri, Jul 27, 2012	16.14	16.14	16.05	16.11
5049	NYSE	NQP	Thu, Jul 26, 2012	16.01	16.07	15.97	16.07
5048	NYSE	NQP	Wed, Jul 25, 2012	16.27	16.27	16.00	16.07
5047	NYSE	NQP	Tue, Jul 24, 2012	15.90	16.20	15.90	16.20
5046	NYSE	NQP	Mon, Jul 23, 2012	15.68	15.90	15.68	15.89
5045	NYSE	NQP	Fri, Jul 20, 2012	15.75	15.81	15.67	15.73
5044	NYSE	NQP	Thu, Jul 19, 2012	15.85	15.89	15.75	15.82
5043	NYSE	NQP	Wed, Jul 18, 2012	15.91	16.05	15.82	15.87
5042	NYSE	NQP	Tue, Jul 17, 2012	16.01	16.06	15.95	15.95
5041	NYSE	NQP	Mon, Jul 16, 2012	16.01	16.19	15.93	16.08
5040	NYSE	NQP	Fri, Jul 13, 2012	15.96	16.17	15.96	16.00
5039	NYSE	NQP	Thu, Jul 12, 2012	15.96	16.04	15.87	15.96
5038	NYSE	NQP	Wed, Jul 11, 2012	15.91	16.06	15.91	16.06
5037	NYSE	NQP	Tue, Jul 10, 2012	16.02	16.07	15.96	16.07
5036	NYSE	NQP	Mon, Jul 9, 2012	16.08	16.08	16.00	16.08
5035	NYSE	NQP	Fri, Jul 6, 2012	16.05	16.15	16.03	16.04
5034	NYSE	NQP	Thu, Jul 5, 2012	16.05	16.10	16.00	16.01
5033	NYSE	NQP	Tue, Jul 3, 2012	16.04	16.16	15.98	16.11
5032	NYSE	NQP	Mon, Jul 2, 2012	15.87	15.95	15.86	15.94
5031	NYSE	NQP	Fri, Jun 29, 2012	15.93	15.96	15.73	15.81
5030	NYSE	NQP	Thu, Jun 28, 2012	15.82	15.95	15.82	15.92
5029	NYSE	NQP	Wed, Jun 27, 2012	15.73	15.87	15.73	15.87
5028	NYSE	NQP	Tue, Jun 26, 2012	15.65	15.69	15.65	15.69
5027	NYSE	NQP	Mon, Jun 25, 2012	15.60	15.67	15.60	15.67
5026	NYSE	NQP	Fri, Jun 22, 2012	15.54	15.60	15.49	15.60
5025	NYSE	NQP	Thu, Jun 21, 2012	15.66	15.66	15.44	15.51
5024	NYSE	NQP	Wed, Jun 20, 2012	15.51	15.65	15.50	15.62
5023	NYSE	NQP	Tue, Jun 19, 2012	15.50	15.65	15.50	15.50
5022	NYSE	NQP	Mon, Jun 18, 2012	15.51	15.58	15.43	15.56
5021	NYSE	NQP	Fri, Jun 15, 2012	15.54	15.54	15.37	15.47
5020	NYSE	NQP	Thu, Jun 14, 2012	15.54	15.59	15.52	15.54
5019	NYSE	NQP	Wed, Jun 13, 2012	15.66	15.66	15.56	15.57
5018	NYSE	NQP	Tue, Jun 12, 2012	15.51	15.75	15.50	15.71
5017	NYSE	NQP	Mon, Jun 11, 2012	15.58	15.63	15.50	15.50
5016	NYSE	NQP	Fri, Jun 8, 2012	15.65	15.70	15.56	15.61
5015	NYSE	NQP	Thu, Jun 7, 2012	15.71	15.74	15.56	15.62
5014	NYSE	NQP	Wed, Jun 6, 2012	15.68	15.74	15.65	15.73
5013	NYSE	NQP	Tue, Jun 5, 2012	15.58	15.72	15.58	15.70
5012	NYSE	NQP	Mon, Jun 4, 2012	15.57	15.64	15.54	15.64
5011	NYSE	NQP	Fri, Jun 1, 2012	15.71	15.71	15.60	15.60
5010	NYSE	NQP	Thu, May 31, 2012	15.62	15.65	15.52	15.65
5009	NYSE	NQP	Wed, May 30, 2012	15.42	15.53	15.42	15.53
5008	NYSE	NQP	Tue, May 29, 2012	15.40	15.51	15.40	15.45
5007	NYSE	NQP	Fri, May 25, 2012	15.37	15.52	15.37	15.39
5006	NYSE	NQP	Thu, May 24, 2012	15.34	15.43	15.34	15.39
5005	NYSE	NQP	Wed, May 23, 2012	15.45	15.45	15.34	15.39
5004	NYSE	NQP	Tue, May 22, 2012	15.47	15.50	15.40	15.45
5003	NYSE	NQP	Mon, May 21, 2012	15.49	15.50	15.43	15.50
5002	NYSE	NQP	Fri, May 18, 2012	15.51	15.56	15.45	15.45
5001	NYSE	NQP	Thu, May 17, 2012	15.61	15.66	15.52	15.52
5000	NYSE	NQP	Wed, May 16, 2012	15.59	15.64	15.55	15.64
4999	NYSE	NQP	Tue, May 15, 2012	15.82	15.82	15.65	15.65
4998	NYSE	NQP	Mon, May 14, 2012	15.66	15.75	15.65	15.75
4997	NYSE	NQP	Fri, May 11, 2012	15.65	15.76	15.65	15.72
4996	NYSE	NQP	Thu, May 10, 2012	15.70	15.77	15.70	15.74
4995	NYSE	NQP	Wed, May 9, 2012	15.69	15.75	15.67	15.75
4994	NYSE	NQP	Tue, May 8, 2012	15.73	15.73	15.62	15.70
4993	NYSE	NQP	Mon, May 7, 2012	15.76	15.76	15.70	15.76
4992	NYSE	NQP	Fri, May 4, 2012	15.67	15.76	15.63	15.76
4991	NYSE	NQP	Thu, May 3, 2012	15.62	15.73	15.62	15.65
4990	NYSE	NQP	Wed, May 2, 2012	15.58	15.70	15.58	15.64
4989	NYSE	NQP	Tue, May 1, 2012	15.72	15.74	15.64	15.67
4988	NYSE	NQP	Mon, Apr 30, 2012	15.60	15.67	15.58	15.67
4987	NYSE	NQP	Fri, Apr 27, 2012	15.58	15.62	15.58	15.60
4986	NYSE	NQP	Thu, Apr 26, 2012	15.67	15.69	15.60	15.60
4985	NYSE	NQP	Wed, Apr 25, 2012	15.67	15.68	15.57	15.63
4984	NYSE	NQP	Tue, Apr 24, 2012	15.61	15.66	15.61	15.65
4983	NYSE	NQP	Mon, Apr 23, 2012	15.69	15.69	15.54	15.63
4982	NYSE	NQP	Fri, Apr 20, 2012	15.57	15.62	15.49	15.62
4981	NYSE	NQP	Thu, Apr 19, 2012	15.66	15.66	15.45	15.55
4980	NYSE	NQP	Wed, Apr 18, 2012	15.56	15.66	15.51	15.66
4979	NYSE	NQP	Tue, Apr 17, 2012	15.60	15.62	15.50	15.50
4978	NYSE	NQP	Mon, Apr 16, 2012	15.60	15.65	15.47	15.55
4977	NYSE	NQP	Fri, Apr 13, 2012	15.59	15.60	15.54	15.60
4976	NYSE	NQP	Thu, Apr 12, 2012	15.61	15.70	15.56	15.60
4975	NYSE	NQP	Wed, Apr 11, 2012	15.64	15.72	15.62	15.65
4974	NYSE	NQP	Tue, Apr 10, 2012	15.65	15.65	15.59	15.64
4973	NYSE	NQP	Mon, Apr 9, 2012	15.56	15.66	15.56	15.60
4972	NYSE	NQP	Thu, Apr 5, 2012	15.44	15.74	15.44	15.60
4971	NYSE	NQP	Wed, Apr 4, 2012	15.48	15.55	15.40	15.53
4970	NYSE	NQP	Tue, Apr 3, 2012	15.39	15.48	15.26	15.45
4969	NYSE	NQP	Mon, Apr 2, 2012	15.60	15.60	15.44	15.44
4968	NYSE	NQP	Fri, Mar 30, 2012	15.67	15.70	15.47	15.56
4967	NYSE	NQP	Thu, Mar 29, 2012	15.63	15.68	15.53	15.64
4966	NYSE	NQP	Wed, Mar 28, 2012	15.66	15.71	15.63	15.68
4965	NYSE	NQP	Tue, Mar 27, 2012	15.49	15.64	15.33	15.53
4964	NYSE	NQP	Mon, Mar 26, 2012	15.58	15.58	15.40	15.47
4963	NYSE	NQP	Fri, Mar 23, 2012	15.57	15.58	15.41	15.53
4962	NYSE	NQP	Thu, Mar 22, 2012	15.31	15.52	15.28	15.47
4961	NYSE	NQP	Wed, Mar 21, 2012	15.11	15.28	15.04	15.28
4960	NYSE	NQP	Tue, Mar 20, 2012	14.87	15.22	14.81	15.02
4959	NYSE	NQP	Mon, Mar 19, 2012	14.76	14.89	14.52	14.86
4958	NYSE	NQP	Fri, Mar 16, 2012	15.12	15.12	14.75	14.80
4957	NYSE	NQP	Thu, Mar 15, 2012	15.38	15.39	15.00	15.11
4956	NYSE	NQP	Wed, Mar 14, 2012	15.63	15.63	15.27	15.38
4955	NYSE	NQP	Tue, Mar 13, 2012	15.85	15.86	15.57	15.58
4954	NYSE	NQP	Mon, Mar 12, 2012	15.79	15.85	15.75	15.85
4953	NYSE	NQP	Fri, Mar 9, 2012	15.58	15.72	15.58	15.71
4952	NYSE	NQP	Thu, Mar 8, 2012	15.52	15.55	15.47	15.55
4951	NYSE	NQP	Wed, Mar 7, 2012	15.40	15.45	15.33	15.45
4950	NYSE	NQP	Tue, Mar 6, 2012	15.42	15.45	15.25	15.32
4949	NYSE	NQP	Mon, Mar 5, 2012	15.63	15.63	15.43	15.45
4948	NYSE	NQP	Fri, Mar 2, 2012	15.47	15.61	15.47	15.58
4947	NYSE	NQP	Thu, Mar 1, 2012	15.41	15.47	15.30	15.47
4946	NYSE	NQP	Wed, Feb 29, 2012	15.40	15.40	15.27	15.33
4945	NYSE	NQP	Tue, Feb 28, 2012	15.31	15.35	15.27	15.32
4944	NYSE	NQP	Mon, Feb 27, 2012	15.21	15.26	15.19	15.26
4943	NYSE	NQP	Fri, Feb 24, 2012	15.10	15.20	15.07	15.14
4942	NYSE	NQP	Thu, Feb 23, 2012	15.17	15.27	15.00	15.07
4941	NYSE	NQP	Wed, Feb 22, 2012	15.23	15.30	15.16	15.18
4940	NYSE	NQP	Tue, Feb 21, 2012	15.24	15.28	15.16	15.18
4939	NYSE	NQP	Fri, Feb 17, 2012	14.95	15.20	14.95	15.17
4938	NYSE	NQP	Thu, Feb 16, 2012	15.13	15.29	14.99	15.02
4937	NYSE	NQP	Wed, Feb 15, 2012	15.24	15.43	15.00	15.12
4936	NYSE	NQP	Tue, Feb 14, 2012	15.68	15.68	15.11	15.16
4935	NYSE	NQP	Mon, Feb 13, 2012	15.57	15.63	15.50	15.60
4934	NYSE	NQP	Fri, Feb 10, 2012	15.52	15.60	15.49	15.55
4933	NYSE	NQP	Thu, Feb 9, 2012	15.50	15.63	15.50	15.51
4932	NYSE	NQP	Wed, Feb 8, 2012	15.51	15.55	15.47	15.50
4931	NYSE	NQP	Tue, Feb 7, 2012	15.42	15.54	15.37	15.49
4930	NYSE	NQP	Mon, Feb 6, 2012	15.30	15.41	15.26	15.41
4929	NYSE	NQP	Fri, Feb 3, 2012	15.34	15.37	15.31	15.33
4928	NYSE	NQP	Thu, Feb 2, 2012	15.36	15.36	15.31	15.35
4927	NYSE	NQP	Wed, Feb 1, 2012	15.36	15.37	15.29	15.36
4926	NYSE	NQP	Tue, Jan 31, 2012	15.31	15.36	15.28	15.34
4925	NYSE	NQP	Mon, Jan 30, 2012	15.24	15.32	15.24	15.27
4924	NYSE	NQP	Fri, Jan 27, 2012	15.16	15.25	15.13	15.24
4923	NYSE	NQP	Thu, Jan 26, 2012	15.15	15.35	15.15	15.19
4922	NYSE	NQP	Wed, Jan 25, 2012	15.09	15.22	15.09	15.19
4921	NYSE	NQP	Tue, Jan 24, 2012	15.23	15.23	15.12	15.12
4920	NYSE	NQP	Mon, Jan 23, 2012	15.29	15.32	15.18	15.18
4919	NYSE	NQP	Fri, Jan 20, 2012	15.30	15.32	15.22	15.30
4918	NYSE	NQP	Thu, Jan 19, 2012	15.32	15.32	15.28	15.30
4917	NYSE	NQP	Wed, Jan 18, 2012	15.29	15.32	15.27	15.30
4916	NYSE	NQP	Tue, Jan 17, 2012	15.29	15.29	15.23	15.29
4915	NYSE	NQP	Fri, Jan 13, 2012	15.29	15.29	15.21	15.28
4914	NYSE	NQP	Thu, Jan 12, 2012	15.26	15.29	15.21	15.21
4913	NYSE	NQP	Wed, Jan 11, 2012	15.33	15.40	15.20	15.23
4912	NYSE	NQP	Tue, Jan 10, 2012	15.38	15.49	15.28	15.31
4911	NYSE	NQP	Mon, Jan 9, 2012	15.17	15.30	15.17	15.30
4910	NYSE	NQP	Fri, Jan 6, 2012	15.24	15.24	15.15	15.16
4909	NYSE	NQP	Thu, Jan 5, 2012	15.23	15.23	15.14	15.20
4908	NYSE	NQP	Wed, Jan 4, 2012	15.20	15.24	15.12	15.19
4907	NYSE	NQP	Tue, Jan 3, 2012	15.18	15.27	15.17	15.25
4906	NYSE	NQP	Fri, Dec 30, 2011	15.04	15.17	15.00	15.17
4905	NYSE	NQP	Thu, Dec 29, 2011	14.94	15.00	14.89	14.98
4904	NYSE	NQP	Wed, Dec 28, 2011	14.99	14.99	14.90	14.90
4903	NYSE	NQP	Tue, Dec 27, 2011	14.97	15.00	14.88	14.91
4902	NYSE	NQP	Fri, Dec 23, 2011	14.96	14.97	14.87	14.94
4901	NYSE	NQP	Thu, Dec 22, 2011	14.96	15.00	14.92	14.97
4900	NYSE	NQP	Wed, Dec 21, 2011	14.83	15.00	14.83	14.89
4899	NYSE	NQP	Tue, Dec 20, 2011	14.83	14.92	14.77	14.88
4898	NYSE	NQP	Mon, Dec 19, 2011	14.89	14.91	14.80	14.83
4897	NYSE	NQP	Fri, Dec 16, 2011	14.83	14.88	14.78	14.88
4896	NYSE	NQP	Thu, Dec 15, 2011	14.80	14.88	14.79	14.83
4895	NYSE	NQP	Wed, Dec 14, 2011	14.71	14.83	14.71	14.73
4894	NYSE	NQP	Tue, Dec 13, 2011	14.69	14.78	14.64	14.74
4893	NYSE	NQP	Mon, Dec 12, 2011	14.73	14.78	14.70	14.78
4892	NYSE	NQP	Fri, Dec 9, 2011	14.68	14.71	14.65	14.70
4891	NYSE	NQP	Thu, Dec 8, 2011	14.60	14.67	14.60	14.67
4890	NYSE	NQP	Wed, Dec 7, 2011	14.45	14.61	14.40	14.61
4889	NYSE	NQP	Tue, Dec 6, 2011	14.44	14.45	14.42	14.45
4888	NYSE	NQP	Mon, Dec 5, 2011	14.39	14.43	14.38	14.43
4887	NYSE	NQP	Fri, Dec 2, 2011	14.47	14.47	14.41	14.42
4886	NYSE	NQP	Thu, Dec 1, 2011	14.45	14.45	14.39	14.40
4885	NYSE	NQP	Wed, Nov 30, 2011	14.28	14.42	14.25	14.42
4884	NYSE	NQP	Tue, Nov 29, 2011	14.24	14.29	14.24	14.29
4883	NYSE	NQP	Mon, Nov 28, 2011	14.30	14.30	14.25	14.28
4882	NYSE	NQP	Fri, Nov 25, 2011	14.19	14.25	14.19	14.25
4881	NYSE	NQP	Wed, Nov 23, 2011	14.17	14.25	14.17	14.23
4880	NYSE	NQP	Tue, Nov 22, 2011	14.22	14.29	14.17	14.17
4879	NYSE	NQP	Mon, Nov 21, 2011	14.14	14.22	14.14	14.18
4878	NYSE	NQP	Fri, Nov 18, 2011	14.06	14.23	14.06	14.15
4877	NYSE	NQP	Thu, Nov 17, 2011	14.18	14.21	14.10	14.11
4876	NYSE	NQP	Wed, Nov 16, 2011	14.18	14.21	14.16	14.20
4875	NYSE	NQP	Tue, Nov 15, 2011	14.22	14.22	14.17	14.19
4874	NYSE	NQP	Mon, Nov 14, 2011	14.28	14.32	14.17	14.17
4873	NYSE	NQP	Fri, Nov 11, 2011	14.31	14.35	14.24	14.25
4872	NYSE	NQP	Thu, Nov 10, 2011	14.44	14.44	14.26	14.27
4871	NYSE	NQP	Wed, Nov 9, 2011	14.42	14.43	14.35	14.38
4870	NYSE	NQP	Tue, Nov 8, 2011	14.41	14.49	14.38	14.38
4869	NYSE	NQP	Mon, Nov 7, 2011	14.30	14.47	14.30	14.40
4868	NYSE	NQP	Fri, Nov 4, 2011	14.31	14.40	14.31	14.33
4867	NYSE	NQP	Thu, Nov 3, 2011	14.33	14.38	14.30	14.33
4866	NYSE	NQP	Wed, Nov 2, 2011	14.30	14.35	14.28	14.33
4865	NYSE	NQP	Tue, Nov 1, 2011	14.26	14.33	14.19	14.30
4864	NYSE	NQP	Mon, Oct 31, 2011	14.25	14.26	14.24	14.26
4863	NYSE	NQP	Fri, Oct 28, 2011	14.26	14.26	14.20	14.26
4862	NYSE	NQP	Thu, Oct 27, 2011	14.35	14.37	14.25	14.27
4861	NYSE	NQP	Wed, Oct 26, 2011	14.13	14.30	14.13	14.29
4860	NYSE	NQP	Tue, Oct 25, 2011	14.11	14.20	14.10	14.19
4859	NYSE	NQP	Mon, Oct 24, 2011	14.16	14.25	14.11	14.11
4858	NYSE	NQP	Fri, Oct 21, 2011	14.25	14.29	14.11	14.15
4857	NYSE	NQP	Thu, Oct 20, 2011	14.24	14.32	14.24	14.26
4856	NYSE	NQP	Wed, Oct 19, 2011	14.25	14.34	14.25	14.25
4855	NYSE	NQP	Tue, Oct 18, 2011	14.25	14.37	14.20	14.26
4854	NYSE	NQP	Mon, Oct 17, 2011	14.21	14.27	14.16	14.26
4853	NYSE	NQP	Fri, Oct 14, 2011	14.14	14.18	14.09	14.17
4852	NYSE	NQP	Thu, Oct 13, 2011	14.07	14.12	13.99	14.12
4851	NYSE	NQP	Wed, Oct 12, 2011	14.16	14.16	14.02	14.05
4850	NYSE	NQP	Tue, Oct 11, 2011	14.28	14.32	14.19	14.20
4849	NYSE	NQP	Mon, Oct 10, 2011	14.27	14.39	14.27	14.28
4848	NYSE	NQP	Fri, Oct 7, 2011	14.28	14.28	14.19	14.27
4847	NYSE	NQP	Thu, Oct 6, 2011	14.58	14.58	14.23	14.28
4846	NYSE	NQP	Wed, Oct 5, 2011	14.46	14.55	14.42	14.52
4845	NYSE	NQP	Tue, Oct 4, 2011	14.69	14.69	14.45	14.45
4844	NYSE	NQP	Mon, Oct 3, 2011	14.68	14.73	14.62	14.68
4843	NYSE	NQP	Fri, Sep 30, 2011	14.65	14.66	14.50	14.57
4842	NYSE	NQP	Thu, Sep 29, 2011	14.65	14.67	14.59	14.66
4841	NYSE	NQP	Wed, Sep 28, 2011	14.66	14.67	14.55	14.62
4840	NYSE	NQP	Tue, Sep 27, 2011	14.55	14.61	14.55	14.57
4839	NYSE	NQP	Mon, Sep 26, 2011	14.49	14.59	14.49	14.56
4838	NYSE	NQP	Fri, Sep 23, 2011	14.50	14.51	14.44	14.51
4837	NYSE	NQP	Thu, Sep 22, 2011	14.44	14.51	14.44	14.46
4836	NYSE	NQP	Wed, Sep 21, 2011	14.45	14.50	14.43	14.46
4835	NYSE	NQP	Tue, Sep 20, 2011	14.48	14.49	14.46	14.48
4834	NYSE	NQP	Mon, Sep 19, 2011	14.46	14.48	14.40	14.48
4833	NYSE	NQP	Fri, Sep 16, 2011	14.57	14.57	14.47	14.49
4832	NYSE	NQP	Thu, Sep 15, 2011	14.50	14.52	14.41	14.51
4831	NYSE	NQP	Wed, Sep 14, 2011	14.59	14.59	14.52	14.52
4830	NYSE	NQP	Tue, Sep 13, 2011	14.51	14.55	14.51	14.53
4829	NYSE	NQP	Mon, Sep 12, 2011	14.45	14.70	14.41	14.56
4828	NYSE	NQP	Fri, Sep 9, 2011	14.37	14.45	14.35	14.44
4827	NYSE	NQP	Thu, Sep 8, 2011	14.43	14.44	14.38	14.38
4826	NYSE	NQP	Wed, Sep 7, 2011	14.44	14.46	14.41	14.43
4825	NYSE	NQP	Tue, Sep 6, 2011	14.34	14.40	14.34	14.39
4824	NYSE	NQP	Fri, Sep 2, 2011	14.40	14.46	14.35	14.40
4823	NYSE	NQP	Thu, Sep 1, 2011	14.40	14.49	14.38	14.43
4822	NYSE	NQP	Wed, Aug 31, 2011	14.20	14.33	14.20	14.33
4821	NYSE	NQP	Tue, Aug 30, 2011	14.05	14.19	14.05	14.19
4820	NYSE	NQP	Mon, Aug 29, 2011	14.10	14.12	14.01	14.07
4819	NYSE	NQP	Fri, Aug 26, 2011	13.98	14.07	13.98	14.06
4818	NYSE	NQP	Thu, Aug 25, 2011	14.10	14.10	13.98	14.04
4817	NYSE	NQP	Wed, Aug 24, 2011	14.04	14.14	14.04	14.08
4816	NYSE	NQP	Tue, Aug 23, 2011	14.10	14.13	14.05	14.10
4815	NYSE	NQP	Mon, Aug 22, 2011	14.08	14.10	14.02	14.07
4814	NYSE	NQP	Fri, Aug 19, 2011	13.99	14.11	13.97	13.97
4813	NYSE	NQP	Thu, Aug 18, 2011	14.09	14.13	14.00	14.07
4812	NYSE	NQP	Wed, Aug 17, 2011	13.98	14.15	13.98	14.15
4811	NYSE	NQP	Tue, Aug 16, 2011	13.95	14.03	13.93	13.97
4810	NYSE	NQP	Mon, Aug 15, 2011	13.96	14.07	13.96	14.06
4809	NYSE	NQP	Fri, Aug 12, 2011	13.93	13.99	13.90	13.92
4808	NYSE	NQP	Thu, Aug 11, 2011	14.04	14.04	13.68	13.98
4807	NYSE	NQP	Wed, Aug 10, 2011	13.78	14.10	13.78	14.10
4806	NYSE	NQP	Tue, Aug 9, 2011	13.50	13.95	13.39	13.95
4805	NYSE	NQP	Mon, Aug 8, 2011	13.67	13.92	13.25	13.80
4804	NYSE	NQP	Fri, Aug 5, 2011	13.92	14.02	13.82	13.95
4803	NYSE	NQP	Thu, Aug 4, 2011	14.07	14.08	13.93	14.02
4802	NYSE	NQP	Wed, Aug 3, 2011	13.94	14.03	13.93	14.01
4801	NYSE	NQP	Tue, Aug 2, 2011	13.73	13.96	13.73	13.91
4800	NYSE	NQP	Mon, Aug 1, 2011	13.83	13.88	13.70	13.73
4799	NYSE	NQP	Fri, Jul 29, 2011	13.60	13.63	13.47	13.61
4798	NYSE	NQP	Thu, Jul 28, 2011	13.70	13.81	13.68	13.70
4797	NYSE	NQP	Wed, Jul 27, 2011	14.00	14.00	13.80	13.80
4796	NYSE	NQP	Tue, Jul 26, 2011	14.07	14.08	14.00	14.00
4795	NYSE	NQP	Mon, Jul 25, 2011	14.11	14.11	14.04	14.08
4794	NYSE	NQP	Fri, Jul 22, 2011	14.23	14.26	14.16	14.17
4793	NYSE	NQP	Thu, Jul 21, 2011	14.34	14.55	14.14	14.14
4792	NYSE	NQP	Wed, Jul 20, 2011	14.10	14.20	14.10	14.18
4791	NYSE	NQP	Tue, Jul 19, 2011	14.05	14.10	14.04	14.10
4790	NYSE	NQP	Mon, Jul 18, 2011	14.06	14.10	14.06	14.08
4789	NYSE	NQP	Fri, Jul 15, 2011	14.03	14.08	14.01	14.08
4788	NYSE	NQP	Thu, Jul 14, 2011	14.21	14.21	14.08	14.09
4787	NYSE	NQP	Wed, Jul 13, 2011	14.34	14.38	14.23	14.23
4786	NYSE	NQP	Tue, Jul 12, 2011	14.45	14.45	14.28	14.38
4785	NYSE	NQP	Mon, Jul 11, 2011	14.20	14.50	14.13	14.40
4784	NYSE	NQP	Fri, Jul 8, 2011	14.08	14.21	14.06	14.12
4783	NYSE	NQP	Thu, Jul 7, 2011	13.99	14.10	13.99	14.07
4782	NYSE	NQP	Wed, Jul 6, 2011	13.88	13.99	13.82	13.99
4781	NYSE	NQP	Tue, Jul 5, 2011	13.75	13.90	13.75	13.89
4780	NYSE	NQP	Fri, Jul 1, 2011	13.80	13.81	13.75	13.81
4779	NYSE	NQP	Thu, Jun 30, 2011	13.78	13.81	13.70	13.72
4778	NYSE	NQP	Wed, Jun 29, 2011	13.96	13.96	13.79	13.79
4777	NYSE	NQP	Tue, Jun 28, 2011	14.02	14.08	13.95	13.97
4776	NYSE	NQP	Mon, Jun 27, 2011	13.95	14.01	13.93	13.99
4775	NYSE	NQP	Fri, Jun 24, 2011	13.92	14.01	13.92	13.98
4774	NYSE	NQP	Thu, Jun 23, 2011	13.92	14.00	13.92	13.99
4773	NYSE	NQP	Wed, Jun 22, 2011	13.92	14.00	13.92	14.00
4772	NYSE	NQP	Tue, Jun 21, 2011	13.95	13.98	13.91	13.94
4771	NYSE	NQP	Mon, Jun 20, 2011	13.89	14.11	13.86	14.01
4770	NYSE	NQP	Fri, Jun 17, 2011	13.79	14.00	13.70	13.93
4769	NYSE	NQP	Thu, Jun 16, 2011	13.70	13.87	13.68	13.68
4768	NYSE	NQP	Wed, Jun 15, 2011	13.78	13.78	13.72	13.74
4767	NYSE	NQP	Tue, Jun 14, 2011	13.75	13.82	13.74	13.76
4766	NYSE	NQP	Mon, Jun 13, 2011	13.68	13.79	13.66	13.78
4765	NYSE	NQP	Fri, Jun 10, 2011	13.67	14.23	13.61	13.68
4764	NYSE	NQP	Thu, Jun 9, 2011	13.74	13.79	13.63	13.68
4763	NYSE	NQP	Wed, Jun 8, 2011	13.91	13.92	13.74	13.75
4762	NYSE	NQP	Tue, Jun 7, 2011	13.90	13.99	13.89	13.89
4761	NYSE	NQP	Mon, Jun 6, 2011	13.86	13.96	13.86	13.93
4760	NYSE	NQP	Fri, Jun 3, 2011	13.91	13.92	13.86	13.88
4759	NYSE	NQP	Thu, Jun 2, 2011	13.88	14.00	13.87	13.90
4758	NYSE	NQP	Wed, Jun 1, 2011	13.85	13.96	13.82	13.95
4757	NYSE	NQP	Tue, May 31, 2011	13.78	13.84	13.74	13.84
4756	NYSE	NQP	Fri, May 27, 2011	13.75	13.77	13.72	13.76
4755	NYSE	NQP	Thu, May 26, 2011	13.64	13.75	13.63	13.70
4754	NYSE	NQP	Wed, May 25, 2011	13.61	13.64	13.61	13.64
4753	NYSE	NQP	Tue, May 24, 2011	13.58	13.64	13.58	13.64
4752	NYSE	NQP	Mon, May 23, 2011	13.52	13.62	13.49	13.61
4751	NYSE	NQP	Fri, May 20, 2011	13.50	13.55	13.48	13.52
4750	NYSE	NQP	Thu, May 19, 2011	13.47	13.50	13.44	13.49
4749	NYSE	NQP	Wed, May 18, 2011	13.47	13.49	13.45	13.45
4748	NYSE	NQP	Tue, May 17, 2011	13.43	13.47	13.42	13.45
4747	NYSE	NQP	Mon, May 16, 2011	13.37	13.44	13.33	13.43
4746	NYSE	NQP	Fri, May 13, 2011	13.40	13.44	13.36	13.37
4745	NYSE	NQP	Thu, May 12, 2011	13.49	13.50	13.40	13.44
4744	NYSE	NQP	Wed, May 11, 2011	13.46	13.48	13.43	13.48
4743	NYSE	NQP	Tue, May 10, 2011	13.30	13.44	13.30	13.44
4742	NYSE	NQP	Mon, May 9, 2011	13.33	13.38	13.31	13.35
4741	NYSE	NQP	Fri, May 6, 2011	13.24	13.33	13.24	13.33
4740	NYSE	NQP	Thu, May 5, 2011	13.13	13.21	13.13	13.20
4739	NYSE	NQP	Wed, May 4, 2011	13.06	13.13	13.06	13.13
4738	NYSE	NQP	Tue, May 3, 2011	13.07	13.15	13.09	13.10
4737	NYSE	NQP	Mon, May 2, 2011	13.16	13.16	13.06	13.13
4736	NYSE	NQP	Fri, Apr 29, 2011	13.06	13.10	13.04	13.09
4735	NYSE	NQP	Thu, Apr 28, 2011	13.06	13.07	13.02	13.07
4734	NYSE	NQP	Wed, Apr 27, 2011	12.98	13.03	12.95	13.03
4733	NYSE	NQP	Tue, Apr 26, 2011	12.98	13.00	12.95	13.00
4732	NYSE	NQP	Mon, Apr 25, 2011	13.00	13.04	12.96	12.96
4731	NYSE	NQP	Thu, Apr 21, 2011	12.97	13.02	12.97	13.02
4730	NYSE	NQP	Wed, Apr 20, 2011	13.00	13.02	12.98	13.02
4729	NYSE	NQP	Tue, Apr 19, 2011	12.95	12.98	12.84	12.98
4728	NYSE	NQP	Mon, Apr 18, 2011	12.96	13.04	12.89	12.96
4727	NYSE	NQP	Fri, Apr 15, 2011	13.08	13.08	12.99	13.01
4726	NYSE	NQP	Thu, Apr 14, 2011	13.03	13.05	13.00	13.05
4725	NYSE	NQP	Wed, Apr 13, 2011	13.05	13.08	12.98	13.02
4724	NYSE	NQP	Tue, Apr 12, 2011	13.10	13.12	13.04	13.07
4723	NYSE	NQP	Mon, Apr 11, 2011	13.29	13.29	13.17	13.17
4722	NYSE	NQP	Fri, Apr 8, 2011	13.23	13.29	13.23	13.29
4721	NYSE	NQP	Thu, Apr 7, 2011	13.26	13.27	13.23	13.24
4720	NYSE	NQP	Wed, Apr 6, 2011	13.20	13.28	13.13	13.21
4719	NYSE	NQP	Tue, Apr 5, 2011	13.21	13.27	13.17	13.17
4718	NYSE	NQP	Mon, Apr 4, 2011	13.13	13.23	13.14	13.20
4717	NYSE	NQP	Fri, Apr 1, 2011	13.26	13.26	13.14	13.14
4716	NYSE	NQP	Thu, Mar 31, 2011	13.20	13.20	13.08	13.08
4715	NYSE	NQP	Wed, Mar 30, 2011	13.30	13.33	13.17	13.17
4714	NYSE	NQP	Tue, Mar 29, 2011	13.33	13.33	13.27	13.32
4713	NYSE	NQP	Mon, Mar 28, 2011	13.31	13.39	13.30	13.30
4712	NYSE	NQP	Fri, Mar 25, 2011	13.40	13.40	13.38	13.39
4711	NYSE	NQP	Thu, Mar 24, 2011	13.40	13.46	13.34	13.46
4710	NYSE	NQP	Wed, Mar 23, 2011	13.32	13.39	13.29	13.39
4709	NYSE	NQP	Tue, Mar 22, 2011	13.26	13.31	13.18	13.27
4708	NYSE	NQP	Mon, Mar 21, 2011	13.21	13.39	13.21	13.28
4707	NYSE	NQP	Fri, Mar 18, 2011	13.18	13.30	13.17	13.24
4706	NYSE	NQP	Thu, Mar 17, 2011	13.07	13.13	13.04	13.13
4705	NYSE	NQP	Wed, Mar 16, 2011	12.99	13.04	12.99	13.01
4704	NYSE	NQP	Tue, Mar 15, 2011	12.87	12.98	12.84	12.96
4703	NYSE	NQP	Mon, Mar 14, 2011	12.98	13.00	12.87	12.93
4702	NYSE	NQP	Fri, Mar 11, 2011	13.06	13.06	12.99	13.00
4701	NYSE	NQP	Thu, Mar 10, 2011	13.14	13.14	13.09	13.14
4700	NYSE	NQP	Wed, Mar 9, 2011	13.07	13.15	13.03	13.15
4699	NYSE	NQP	Tue, Mar 8, 2011	12.98	13.09	12.98	13.05
4698	NYSE	NQP	Mon, Mar 7, 2011	13.00	13.00	12.97	12.99
4697	NYSE	NQP	Fri, Mar 4, 2011	12.97	13.09	12.97	13.01
4696	NYSE	NQP	Thu, Mar 3, 2011	13.00	13.06	12.94	13.00
4695	NYSE	NQP	Wed, Mar 2, 2011	12.96	13.00	12.92	13.00
4694	NYSE	NQP	Tue, Mar 1, 2011	13.08	13.08	12.93	12.95
4693	NYSE	NQP	Mon, Feb 28, 2011	12.86	12.97	12.86	12.89
4692	NYSE	NQP	Fri, Feb 25, 2011	12.95	12.95	12.80	12.89
4691	NYSE	NQP	Thu, Feb 24, 2011	12.95	13.02	12.94	12.94
4690	NYSE	NQP	Wed, Feb 23, 2011	12.97	13.05	12.88	12.90
4689	NYSE	NQP	Tue, Feb 22, 2011	13.01	13.03	12.90	12.94
4688	NYSE	NQP	Fri, Feb 18, 2011	13.14	13.15	13.04	13.04
4687	NYSE	NQP	Thu, Feb 17, 2011	13.08	13.22	13.08	13.21
4686	NYSE	NQP	Wed, Feb 16, 2011	12.92	13.07	12.92	13.04
4685	NYSE	NQP	Tue, Feb 15, 2011	12.84	12.92	12.84	12.89
4684	NYSE	NQP	Mon, Feb 14, 2011	12.90	12.92	12.82	12.85
4683	NYSE	NQP	Fri, Feb 11, 2011	13.02	13.10	12.92	12.92
4682	NYSE	NQP	Thu, Feb 10, 2011	13.00	13.05	12.99	13.05
4681	NYSE	NQP	Wed, Feb 9, 2011	13.05	13.06	12.99	13.00
4680	NYSE	NQP	Tue, Feb 8, 2011	13.01	13.10	12.96	13.06
4679	NYSE	NQP	Mon, Feb 7, 2011	13.04	13.11	12.99	13.01
4678	NYSE	NQP	Fri, Feb 4, 2011	13.15	13.15	13.03	13.08
4677	NYSE	NQP	Thu, Feb 3, 2011	13.15	13.17	13.12	13.12
4676	NYSE	NQP	Wed, Feb 2, 2011	13.09	13.15	13.08	13.15
4675	NYSE	NQP	Tue, Feb 1, 2011	13.21	13.21	13.06	13.09
4674	NYSE	NQP	Mon, Jan 31, 2011	13.00	13.05	13.00	13.02
4673	NYSE	NQP	Fri, Jan 28, 2011	13.05	13.05	12.96	13.02
4672	NYSE	NQP	Thu, Jan 27, 2011	13.10	13.10	12.93	13.05
4671	NYSE	NQP	Wed, Jan 26, 2011	13.01	13.08	12.98	13.01
4670	NYSE	NQP	Tue, Jan 25, 2011	12.98	13.05	12.89	13.00
4669	NYSE	NQP	Mon, Jan 24, 2011	12.74	12.98	12.68	12.97
4668	NYSE	NQP	Fri, Jan 21, 2011	12.57	12.94	12.57	12.81
4667	NYSE	NQP	Thu, Jan 20, 2011	12.60	12.70	12.57	12.64
4666	NYSE	NQP	Wed, Jan 19, 2011	12.57	12.64	12.47	12.64
4665	NYSE	NQP	Tue, Jan 18, 2011	12.45	12.60	12.37	12.55
4664	NYSE	NQP	Fri, Jan 14, 2011	12.74	12.74	12.47	12.47
4663	NYSE	NQP	Thu, Jan 13, 2011	12.92	12.92	12.73	12.77
4662	NYSE	NQP	Wed, Jan 12, 2011	13.26	13.26	12.93	12.94
4661	NYSE	NQP	Tue, Jan 11, 2011	13.31	13.34	13.22	13.27
4660	NYSE	NQP	Mon, Jan 10, 2011	13.41	13.41	13.27	13.28
4659	NYSE	NQP	Fri, Jan 7, 2011	13.42	13.46	13.40	13.40
4658	NYSE	NQP	Thu, Jan 6, 2011	13.45	13.46	13.40	13.44
4657	NYSE	NQP	Wed, Jan 5, 2011	13.39	13.48	13.39	13.46
4656	NYSE	NQP	Tue, Jan 4, 2011	13.42	13.53	13.33	13.44
4655	NYSE	NQP	Mon, Jan 3, 2011	13.37	13.37	13.19	13.37
4654	NYSE	NQP	Fri, Dec 31, 2010	13.27	13.33	13.14	13.33
4653	NYSE	NQP	Thu, Dec 30, 2010	13.10	13.15	13.03	13.15
4652	NYSE	NQP	Wed, Dec 29, 2010	13.02	13.08	12.94	13.08
4651	NYSE	NQP	Tue, Dec 28, 2010	12.99	12.99	12.84	12.92
4650	NYSE	NQP	Mon, Dec 27, 2010	13.03	13.03	12.87	12.91
4649	NYSE	NQP	Thu, Dec 23, 2010	13.07	13.07	12.95	13.00
4648	NYSE	NQP	Wed, Dec 22, 2010	12.89	13.03	12.86	13.03
4647	NYSE	NQP	Tue, Dec 21, 2010	12.90	12.97	12.79	12.85
4646	NYSE	NQP	Mon, Dec 20, 2010	13.10	13.10	12.75	12.85
4645	NYSE	NQP	Fri, Dec 17, 2010	13.15	13.46	13.10	13.15
4644	NYSE	NQP	Thu, Dec 16, 2010	12.69	13.10	12.69	13.10
4643	NYSE	NQP	Wed, Dec 15, 2010	12.60	12.80	12.54	12.67
4642	NYSE	NQP	Tue, Dec 14, 2010	12.80	12.80	12.52	12.60
4641	NYSE	NQP	Mon, Dec 13, 2010	12.87	13.04	12.82	12.83
4640	NYSE	NQP	Fri, Dec 10, 2010	12.95	13.15	12.90	13.15
4639	NYSE	NQP	Thu, Dec 9, 2010	13.03	13.13	12.90	13.04
4638	NYSE	NQP	Wed, Dec 8, 2010	13.15	13.33	13.10	13.10
4637	NYSE	NQP	Tue, Dec 7, 2010	13.52	13.52	13.25	13.25
4636	NYSE	NQP	Mon, Dec 6, 2010	13.52	13.57	13.45	13.51
4635	NYSE	NQP	Fri, Dec 3, 2010	13.58	13.72	13.50	13.53
4634	NYSE	NQP	Thu, Dec 2, 2010	13.67	13.78	13.50	13.59
4633	NYSE	NQP	Wed, Dec 1, 2010	13.98	13.98	13.67	13.67
4632	NYSE	NQP	Tue, Nov 30, 2010	13.95	13.95	13.81	13.83
4631	NYSE	NQP	Mon, Nov 29, 2010	13.90	13.92	13.80	13.91
4630	NYSE	NQP	Fri, Nov 26, 2010	13.93	14.01	13.85	13.90
4629	NYSE	NQP	Wed, Nov 24, 2010	13.96	13.96	13.88	13.93
4628	NYSE	NQP	Tue, Nov 23, 2010	13.76	13.93	13.76	13.90
4627	NYSE	NQP	Mon, Nov 22, 2010	13.69	13.81	13.64	13.81
4626	NYSE	NQP	Fri, Nov 19, 2010	13.48	13.69	13.47	13.64
4625	NYSE	NQP	Thu, Nov 18, 2010	13.55	13.60	13.32	13.44
4624	NYSE	NQP	Wed, Nov 17, 2010	13.65	13.66	13.44	13.58
4623	NYSE	NQP	Tue, Nov 16, 2010	13.15	13.52	13.01	13.52
4622	NYSE	NQP	Mon, Nov 15, 2010	13.78	13.78	13.01	13.29
4621	NYSE	NQP	Fri, Nov 12, 2010	13.43	13.82	13.39	13.77
4620	NYSE	NQP	Thu, Nov 11, 2010	13.94	13.94	13.48	13.60
4619	NYSE	NQP	Wed, Nov 10, 2010	14.26	14.26	13.97	13.97
4618	NYSE	NQP	Tue, Nov 9, 2010	14.35	14.47	14.30	14.35
4617	NYSE	NQP	Mon, Nov 8, 2010	14.56	14.56	14.39	14.39
4616	NYSE	NQP	Fri, Nov 5, 2010	14.53	14.57	14.45	14.50
4615	NYSE	NQP	Thu, Nov 4, 2010	14.54	14.62	14.49	14.50
4614	NYSE	NQP	Wed, Nov 3, 2010	14.78	14.78	14.50	14.54
4613	NYSE	NQP	Tue, Nov 2, 2010	14.78	14.78	14.68	14.70
4612	NYSE	NQP	Mon, Nov 1, 2010	14.88	14.91	14.69	14.73
4611	NYSE	NQP	Fri, Oct 29, 2010	14.74	14.81	14.72	14.78
4610	NYSE	NQP	Thu, Oct 28, 2010	14.77	14.77	14.68	14.70
4609	NYSE	NQP	Wed, Oct 27, 2010	14.69	14.78	14.64	14.78
4608	NYSE	NQP	Tue, Oct 26, 2010	14.59	14.68	14.57	14.68
4607	NYSE	NQP	Mon, Oct 25, 2010	14.66	14.69	14.56	14.58
4606	NYSE	NQP	Fri, Oct 22, 2010	14.70	14.70	14.61	14.68
4605	NYSE	NQP	Thu, Oct 21, 2010	14.72	14.72	14.64	14.69
4604	NYSE	NQP	Wed, Oct 20, 2010	14.65	14.82	14.65	14.73
4603	NYSE	NQP	Tue, Oct 19, 2010	14.83	14.83	14.55	14.55
4602	NYSE	NQP	Mon, Oct 18, 2010	14.75	14.82	14.68	14.82
4601	NYSE	NQP	Fri, Oct 15, 2010	14.70	14.77	14.70	14.76
4600	NYSE	NQP	Thu, Oct 14, 2010	14.79	14.80	14.70	14.70
4599	NYSE	NQP	Wed, Oct 13, 2010	14.72	14.86	14.72	14.78
4598	NYSE	NQP	Tue, Oct 12, 2010	14.83	14.83	14.82	14.83
4597	NYSE	NQP	Mon, Oct 11, 2010	14.83	14.85	14.77	14.77
4596	NYSE	NQP	Fri, Oct 8, 2010	14.86	14.89	14.78	14.78
4595	NYSE	NQP	Thu, Oct 7, 2010	14.85	14.88	14.84	14.88
4594	NYSE	NQP	Wed, Oct 6, 2010	14.74	14.85	14.74	14.82
4593	NYSE	NQP	Tue, Oct 5, 2010	14.88	14.89	14.76	14.80
4592	NYSE	NQP	Mon, Oct 4, 2010	14.88	14.89	14.85	14.89
4591	NYSE	NQP	Fri, Oct 1, 2010	14.84	14.90	14.76	14.86
4590	NYSE	NQP	Thu, Sep 30, 2010	14.73	14.80	14.68	14.75
4589	NYSE	NQP	Wed, Sep 29, 2010	14.76	14.77	14.71	14.71
4588	NYSE	NQP	Tue, Sep 28, 2010	14.82	14.85	14.68	14.68
4587	NYSE	NQP	Mon, Sep 27, 2010	14.75	14.79	14.74	14.79
4586	NYSE	NQP	Fri, Sep 24, 2010	14.76	14.82	14.76	14.77
4585	NYSE	NQP	Thu, Sep 23, 2010	14.77	14.78	14.68	14.78
4584	NYSE	NQP	Wed, Sep 22, 2010	14.65	14.76	14.65	14.75
4583	NYSE	NQP	Tue, Sep 21, 2010	14.61	14.74	14.61	14.69
4582	NYSE	NQP	Mon, Sep 20, 2010	14.66	14.76	14.60	14.70
4581	NYSE	NQP	Fri, Sep 17, 2010	14.62	14.62	14.48	14.62
4580	NYSE	NQP	Thu, Sep 16, 2010	14.57	14.70	14.50	14.58
4579	NYSE	NQP	Wed, Sep 15, 2010	14.83	14.85	14.52	14.57
4578	NYSE	NQP	Tue, Sep 14, 2010	14.84	14.84	14.73	14.80
4577	NYSE	NQP	Mon, Sep 13, 2010	14.87	14.90	14.75	14.82
4576	NYSE	NQP	Fri, Sep 10, 2010	14.84	14.91	14.84	14.91
4575	NYSE	NQP	Thu, Sep 9, 2010	14.87	14.87	14.83	14.84
4574	NYSE	NQP	Wed, Sep 8, 2010	14.84	14.88	14.80	14.88
4573	NYSE	NQP	Tue, Sep 7, 2010	14.68	14.88	14.68	14.86
4572	NYSE	NQP	Fri, Sep 3, 2010	14.84	14.84	14.68	14.71
4571	NYSE	NQP	Thu, Sep 2, 2010	14.76	14.86	14.76	14.83
4570	NYSE	NQP	Wed, Sep 1, 2010	14.89	14.90	14.78	14.78
4569	NYSE	NQP	Tue, Aug 31, 2010	14.74	14.83	14.68	14.83
4568	NYSE	NQP	Mon, Aug 30, 2010	14.78	14.82	14.70	14.70
4567	NYSE	NQP	Fri, Aug 27, 2010	14.83	14.83	14.67	14.76
4566	NYSE	NQP	Thu, Aug 26, 2010	14.79	14.80	14.76	14.76
4565	NYSE	NQP	Wed, Aug 25, 2010	14.83	14.84	14.71	14.80
4564	NYSE	NQP	Tue, Aug 24, 2010	14.80	14.85	14.72	14.80
4563	NYSE	NQP	Mon, Aug 23, 2010	14.73	14.80	14.72	14.80
4562	NYSE	NQP	Fri, Aug 20, 2010	14.70	14.76	14.69	14.76
4561	NYSE	NQP	Thu, Aug 19, 2010	14.79	14.79	14.66	14.70
4560	NYSE	NQP	Wed, Aug 18, 2010	14.87	14.89	14.74	14.78
4559	NYSE	NQP	Tue, Aug 17, 2010	14.91	14.91	14.76	14.86
4558	NYSE	NQP	Mon, Aug 16, 2010	14.83	14.84	14.77	14.84
4557	NYSE	NQP	Fri, Aug 13, 2010	14.69	14.79	14.66	14.79
4556	NYSE	NQP	Thu, Aug 12, 2010	14.58	14.67	14.58	14.67
4555	NYSE	NQP	Wed, Aug 11, 2010	14.56	14.61	14.42	14.61
4554	NYSE	NQP	Tue, Aug 10, 2010	14.54	14.66	14.49	14.66
4553	NYSE	NQP	Mon, Aug 9, 2010	14.45	14.59	14.45	14.51
4552	NYSE	NQP	Fri, Aug 6, 2010	14.45	14.50	14.38	14.45
4551	NYSE	NQP	Thu, Aug 5, 2010	14.45	14.45	14.33	14.42
4550	NYSE	NQP	Wed, Aug 4, 2010	14.47	14.51	14.34	14.42
4549	NYSE	NQP	Tue, Aug 3, 2010	14.32	14.46	14.25	14.43
4548	NYSE	NQP	Mon, Aug 2, 2010	14.49	14.49	14.32	14.36
4547	NYSE	NQP	Fri, Jul 30, 2010	14.37	14.50	14.24	14.39
4546	NYSE	NQP	Thu, Jul 29, 2010	14.48	14.49	14.32	14.49
4545	NYSE	NQP	Wed, Jul 28, 2010	14.41	14.44	14.31	14.42
4544	NYSE	NQP	Tue, Jul 27, 2010	14.41	14.47	14.36	14.37
4543	NYSE	NQP	Mon, Jul 26, 2010	14.40	14.41	14.37	14.37
4542	NYSE	NQP	Fri, Jul 23, 2010	14.41	14.44	14.36	14.38
4541	NYSE	NQP	Thu, Jul 22, 2010	14.45	14.49	14.25	14.41
4540	NYSE	NQP	Wed, Jul 21, 2010	14.40	14.46	14.06	14.45
4539	NYSE	NQP	Tue, Jul 20, 2010	14.33	14.42	14.27	14.39
4538	NYSE	NQP	Mon, Jul 19, 2010	14.16	14.33	14.15	14.33
4537	NYSE	NQP	Fri, Jul 16, 2010	14.13	14.15	14.05	14.12
4536	NYSE	NQP	Thu, Jul 15, 2010	14.14	14.24	14.12	14.14
4535	NYSE	NQP	Wed, Jul 14, 2010	14.16	14.19	14.14	14.16
4534	NYSE	NQP	Tue, Jul 13, 2010	14.15	14.22	14.10	14.16
4533	NYSE	NQP	Mon, Jul 12, 2010	14.12	14.20	14.12	14.20
4532	NYSE	NQP	Fri, Jul 9, 2010	14.18	14.25	14.08	14.09
4531	NYSE	NQP	Thu, Jul 8, 2010	14.11	14.21	14.09	14.21
4530	NYSE	NQP	Wed, Jul 7, 2010	14.08	14.11	14.06	14.11
4529	NYSE	NQP	Tue, Jul 6, 2010	13.98	14.04	13.95	14.04
4528	NYSE	NQP	Fri, Jul 2, 2010	13.87	14.00	13.87	14.00
4527	NYSE	NQP	Thu, Jul 1, 2010	13.98	13.98	13.82	13.87
4526	NYSE	NQP	Wed, Jun 30, 2010	13.92	13.97	13.88	13.97
4525	NYSE	NQP	Tue, Jun 29, 2010	13.96	13.96	13.80	13.90
4524	NYSE	NQP	Mon, Jun 28, 2010	13.94	13.95	13.92	13.95
4523	NYSE	NQP	Fri, Jun 25, 2010	13.82	13.94	13.82	13.94
4522	NYSE	NQP	Thu, Jun 24, 2010	13.87	13.92	13.85	13.85
4521	NYSE	NQP	Wed, Jun 23, 2010	13.84	13.89	13.78	13.85
4520	NYSE	NQP	Tue, Jun 22, 2010	13.70	13.82	13.70	13.82
4519	NYSE	NQP	Mon, Jun 21, 2010	13.76	13.80	13.67	13.71
4518	NYSE	NQP	Fri, Jun 18, 2010	13.76	13.78	13.71	13.78
4517	NYSE	NQP	Thu, Jun 17, 2010	13.62	13.76	13.62	13.69
4516	NYSE	NQP	Wed, Jun 16, 2010	13.66	13.68	13.65	13.66
4515	NYSE	NQP	Tue, Jun 15, 2010	13.58	13.76	13.58	13.66
4514	NYSE	NQP	Mon, Jun 14, 2010	13.79	13.80	13.58	13.59
4513	NYSE	NQP	Fri, Jun 11, 2010	13.80	13.81	13.73	13.81
4512	NYSE	NQP	Thu, Jun 10, 2010	13.84	13.84	13.79	13.84
4511	NYSE	NQP	Wed, Jun 9, 2010	13.77	13.86	13.67	13.80
4510	NYSE	NQP	Tue, Jun 8, 2010	13.75	13.81	13.65	13.76
4509	NYSE	NQP	Mon, Jun 7, 2010	13.82	13.82	13.74	13.75
4508	NYSE	NQP	Fri, Jun 4, 2010	13.82	13.86	13.76	13.82
4507	NYSE	NQP	Thu, Jun 3, 2010	13.81	13.85	13.77	13.82
4506	NYSE	NQP	Wed, Jun 2, 2010	13.72	13.84	13.72	13.80
4505	NYSE	NQP	Tue, Jun 1, 2010	14.02	14.02	13.70	13.70
4504	NYSE	NQP	Fri, May 28, 2010	13.78	13.82	13.62	13.80
4503	NYSE	NQP	Thu, May 27, 2010	13.80	13.80	13.73	13.77
4502	NYSE	NQP	Wed, May 26, 2010	13.78	13.80	13.71	13.75
4501	NYSE	NQP	Tue, May 25, 2010	13.57	13.79	13.55	13.64
4500	NYSE	NQP	Mon, May 24, 2010	13.63	13.85	13.62	13.66
4499	NYSE	NQP	Fri, May 21, 2010	13.56	13.75	13.53	13.63
4498	NYSE	NQP	Thu, May 20, 2010	13.57	13.62	13.55	13.58
4497	NYSE	NQP	Wed, May 19, 2010	13.55	13.66	13.54	13.66
4496	NYSE	NQP	Tue, May 18, 2010	13.53	13.62	13.53	13.59
4495	NYSE	NQP	Mon, May 17, 2010	13.57	13.74	13.52	13.56
4494	NYSE	NQP	Fri, May 14, 2010	13.60	13.66	13.53	13.61
4493	NYSE	NQP	Thu, May 13, 2010	13.71	13.76	13.50	13.66
4492	NYSE	NQP	Wed, May 12, 2010	13.66	13.72	13.66	13.71
4491	NYSE	NQP	Tue, May 11, 2010	13.61	13.79	13.61	13.74
4490	NYSE	NQP	Mon, May 10, 2010	13.62	13.69	13.62	13.68
4489	NYSE	NQP	Fri, May 7, 2010	13.54	13.56	13.46	13.52
4488	NYSE	NQP	Thu, May 6, 2010	13.75	13.75	13.44	13.59
4487	NYSE	NQP	Wed, May 5, 2010	13.68	13.74	13.61	13.74
4486	NYSE	NQP	Tue, May 4, 2010	13.64	13.75	13.64	13.72
4485	NYSE	NQP	Mon, May 3, 2010	13.67	13.73	13.65	13.68
4484	NYSE	NQP	Fri, Apr 30, 2010	13.65	13.67	13.62	13.64
4483	NYSE	NQP	Thu, Apr 29, 2010	13.63	13.75	13.61	13.64
4482	NYSE	NQP	Wed, Apr 28, 2010	13.54	13.64	13.53	13.62
4481	NYSE	NQP	Tue, Apr 27, 2010	13.64	13.64	13.56	13.57
4480	NYSE	NQP	Mon, Apr 26, 2010	13.58	13.62	13.57	13.58
4479	NYSE	NQP	Fri, Apr 23, 2010	13.58	13.63	13.58	13.60
4478	NYSE	NQP	Thu, Apr 22, 2010	13.57	13.61	13.56	13.58
4477	NYSE	NQP	Wed, Apr 21, 2010	13.62	13.64	13.53	13.63
4476	NYSE	NQP	Tue, Apr 20, 2010	13.62	13.63	13.56	13.63
4475	NYSE	NQP	Mon, Apr 19, 2010	13.62	13.65	13.55	13.58
4474	NYSE	NQP	Fri, Apr 16, 2010	13.60	13.64	13.58	13.59
4473	NYSE	NQP	Thu, Apr 15, 2010	13.52	13.60	13.52	13.56
4472	NYSE	NQP	Wed, Apr 14, 2010	13.48	13.61	13.48	13.55
4471	NYSE	NQP	Tue, Apr 13, 2010	13.60	13.60	13.43	13.45
4470	NYSE	NQP	Mon, Apr 12, 2010	13.59	13.64	13.59	13.62
4469	NYSE	NQP	Fri, Apr 9, 2010	13.54	13.60	13.54	13.59
4468	NYSE	NQP	Thu, Apr 8, 2010	13.48	13.60	13.47	13.48
4467	NYSE	NQP	Wed, Apr 7, 2010	13.50	13.59	13.48	13.54
4466	NYSE	NQP	Tue, Apr 6, 2010	13.56	13.57	13.51	13.56
4465	NYSE	NQP	Mon, Apr 5, 2010	13.58	13.66	13.53	13.54
4464	NYSE	NQP	Thu, Apr 1, 2010	13.73	13.73	13.52	13.57
4463	NYSE	NQP	Wed, Mar 31, 2010	13.51	13.59	13.51	13.57
4462	NYSE	NQP	Tue, Mar 30, 2010	13.55	13.56	13.50	13.50
4461	NYSE	NQP	Mon, Mar 29, 2010	13.57	13.57	13.52	13.53
4460	NYSE	NQP	Fri, Mar 26, 2010	13.56	13.57	13.53	13.54
4459	NYSE	NQP	Thu, Mar 25, 2010	13.59	13.62	13.53	13.56
4458	NYSE	NQP	Wed, Mar 24, 2010	13.57	13.63	13.57	13.63
4457	NYSE	NQP	Tue, Mar 23, 2010	13.56	13.61	13.54	13.60
4456	NYSE	NQP	Mon, Mar 22, 2010	13.53	13.59	13.52	13.59
4455	NYSE	NQP	Fri, Mar 19, 2010	13.59	13.59	13.53	13.54
4454	NYSE	NQP	Thu, Mar 18, 2010	13.56	13.56	13.51	13.53
4453	NYSE	NQP	Wed, Mar 17, 2010	13.56	13.59	13.50	13.55
4452	NYSE	NQP	Tue, Mar 16, 2010	13.54	13.54	13.51	13.53
4451	NYSE	NQP	Mon, Mar 15, 2010	13.59	13.60	13.54	13.56
4450	NYSE	NQP	Fri, Mar 12, 2010	13.47	13.58	13.47	13.56
4449	NYSE	NQP	Thu, Mar 11, 2010	13.53	13.58	13.50	13.50
4448	NYSE	NQP	Wed, Mar 10, 2010	13.55	13.61	13.54	13.61
4447	NYSE	NQP	Tue, Mar 9, 2010	13.52	13.60	13.52	13.57
4446	NYSE	NQP	Mon, Mar 8, 2010	13.52	13.60	13.52	13.53
4445	NYSE	NQP	Fri, Mar 5, 2010	13.42	13.49	13.42	13.49
4444	NYSE	NQP	Thu, Mar 4, 2010	13.40	13.51	13.40	13.40
4443	NYSE	NQP	Wed, Mar 3, 2010	13.39	13.44	13.38	13.44
4442	NYSE	NQP	Tue, Mar 2, 2010	13.44	13.44	13.37	13.40
4441	NYSE	NQP	Mon, Mar 1, 2010	13.44	13.45	13.40	13.41
4440	NYSE	NQP	Fri, Feb 26, 2010	13.33	13.37	13.28	13.35
4439	NYSE	NQP	Thu, Feb 25, 2010	13.27	13.33	13.27	13.32
4438	NYSE	NQP	Wed, Feb 24, 2010	13.29	13.30	13.14	13.28
4437	NYSE	NQP	Tue, Feb 23, 2010	13.24	13.29	13.22	13.26
4436	NYSE	NQP	Mon, Feb 22, 2010	13.30	13.41	13.20	13.25
4435	NYSE	NQP	Fri, Feb 19, 2010	13.32	13.35	13.22	13.32
4434	NYSE	NQP	Thu, Feb 18, 2010	13.26	13.40	13.26	13.37
4433	NYSE	NQP	Wed, Feb 17, 2010	13.30	13.35	13.25	13.35
4432	NYSE	NQP	Tue, Feb 16, 2010	13.30	13.30	13.24	13.24
4431	NYSE	NQP	Fri, Feb 12, 2010	13.33	13.33	13.18	13.29
4430	NYSE	NQP	Thu, Feb 11, 2010	13.49	13.53	13.33	13.37
4429	NYSE	NQP	Wed, Feb 10, 2010	13.45	13.51	13.45	13.46
4428	NYSE	NQP	Tue, Feb 9, 2010	13.61	13.61	13.49	13.53
4427	NYSE	NQP	Mon, Feb 8, 2010	13.59	13.65	13.58	13.61
4426	NYSE	NQP	Fri, Feb 5, 2010	13.37	13.68	13.36	13.59
4425	NYSE	NQP	Thu, Feb 4, 2010	13.49	13.49	13.37	13.38
4424	NYSE	NQP	Wed, Feb 3, 2010	13.41	13.50	13.41	13.50
4423	NYSE	NQP	Tue, Feb 2, 2010	13.43	13.43	13.41	13.42
4422	NYSE	NQP	Mon, Feb 1, 2010	13.42	13.50	13.36	13.43
4421	NYSE	NQP	Fri, Jan 29, 2010	13.34	13.41	13.33	13.36
4420	NYSE	NQP	Thu, Jan 28, 2010	13.35	13.38	13.32	13.35
4419	NYSE	NQP	Wed, Jan 27, 2010	13.35	13.42	13.33	13.33
4418	NYSE	NQP	Tue, Jan 26, 2010	13.35	13.40	13.21	13.36
4417	NYSE	NQP	Mon, Jan 25, 2010	13.39	13.41	13.33	13.35
4416	NYSE	NQP	Fri, Jan 22, 2010	13.25	13.36	13.25	13.36
4415	NYSE	NQP	Thu, Jan 21, 2010	13.25	13.31	13.25	13.28
4414	NYSE	NQP	Wed, Jan 20, 2010	13.20	13.25	13.20	13.25
4413	NYSE	NQP	Tue, Jan 19, 2010	13.25	13.25	13.20	13.25
4412	NYSE	NQP	Fri, Jan 15, 2010	13.15	13.23	13.15	13.23
4411	NYSE	NQP	Thu, Jan 14, 2010	13.18	13.21	13.14	13.21
4410	NYSE	NQP	Wed, Jan 13, 2010	13.14	13.24	13.14	13.22
4409	NYSE	NQP	Tue, Jan 12, 2010	13.08	13.18	13.02	13.18
4408	NYSE	NQP	Mon, Jan 11, 2010	13.22	13.23	13.19	13.20
4407	NYSE	NQP	Fri, Jan 8, 2010	13.18	13.22	13.11	13.22
4406	NYSE	NQP	Thu, Jan 7, 2010	13.20	13.29	13.14	13.22
4405	NYSE	NQP	Wed, Jan 6, 2010	13.17	13.28	13.16	13.28
4404	NYSE	NQP	Tue, Jan 5, 2010	13.18	13.48	13.10	13.15
4403	NYSE	NQP	Mon, Jan 4, 2010	13.20	13.20	13.17	13.18
4402	NYSE	NQP	Thu, Dec 31, 2009	13.24	13.33	13.15	13.15
4401	NYSE	NQP	Wed, Dec 30, 2009	13.20	13.25	13.20	13.23
4400	NYSE	NQP	Tue, Dec 29, 2009	13.09	13.30	13.09	13.23
4399	NYSE	NQP	Mon, Dec 28, 2009	13.10	13.15	13.05	13.14
4398	NYSE	NQP	Thu, Dec 24, 2009	13.08	13.10	13.06	13.10
4397	NYSE	NQP	Wed, Dec 23, 2009	13.09	13.09	13.03	13.03
4396	NYSE	NQP	Tue, Dec 22, 2009	12.99	13.05	12.99	13.05
4395	NYSE	NQP	Mon, Dec 21, 2009	13.08	13.08	13.04	13.04
4394	NYSE	NQP	Fri, Dec 18, 2009	13.13	13.16	13.05	13.10
4393	NYSE	NQP	Thu, Dec 17, 2009	13.11	13.19	13.11	13.15
4392	NYSE	NQP	Wed, Dec 16, 2009	13.13	13.16	13.09	13.13
4391	NYSE	NQP	Tue, Dec 15, 2009	13.10	13.12	13.05	13.10
4390	NYSE	NQP	Mon, Dec 14, 2009	13.16	13.20	13.10	13.10
4389	NYSE	NQP	Fri, Dec 11, 2009	13.26	13.27	13.17	13.17
4388	NYSE	NQP	Thu, Dec 10, 2009	13.18	13.29	13.18	13.29
4387	NYSE	NQP	Wed, Dec 9, 2009	13.12	13.30	13.12	13.23
4386	NYSE	NQP	Tue, Dec 8, 2009	13.06	13.16	13.05	13.15
4385	NYSE	NQP	Mon, Dec 7, 2009	13.10	13.14	13.10	13.10
4384	NYSE	NQP	Fri, Dec 4, 2009	13.09	13.09	13.05	13.06
4383	NYSE	NQP	Thu, Dec 3, 2009	13.22	13.24	13.05	13.10
4382	NYSE	NQP	Wed, Dec 2, 2009	13.16	13.25	13.12	13.25
4381	NYSE	NQP	Tue, Dec 1, 2009	13.55	13.55	13.02	13.10
4380	NYSE	NQP	Mon, Nov 30, 2009	13.03	13.11	13.02	13.11
4379	NYSE	NQP	Fri, Nov 27, 2009	12.79	13.00	12.77	13.00
4378	NYSE	NQP	Wed, Nov 25, 2009	12.74	12.86	12.74	12.85
4377	NYSE	NQP	Tue, Nov 24, 2009	12.63	12.74	12.63	12.67
4376	NYSE	NQP	Mon, Nov 23, 2009	12.68	12.73	12.63	12.63
4375	NYSE	NQP	Fri, Nov 20, 2009	12.70	12.75	12.62	12.62
4374	NYSE	NQP	Thu, Nov 19, 2009	12.79	12.83	12.72	12.72
4373	NYSE	NQP	Wed, Nov 18, 2009	12.81	12.85	12.70	12.79
4372	NYSE	NQP	Tue, Nov 17, 2009	12.82	12.92	12.77	12.77
4371	NYSE	NQP	Mon, Nov 16, 2009	12.89	12.92	12.79	12.79
4370	NYSE	NQP	Fri, Nov 13, 2009	12.93	12.93	12.87	12.88
4369	NYSE	NQP	Thu, Nov 12, 2009	12.95	12.99	12.83	12.93
4368	NYSE	NQP	Wed, Nov 11, 2009	12.94	12.99	12.94	12.97
4367	NYSE	NQP	Tue, Nov 10, 2009	12.90	12.95	12.90	12.92
4366	NYSE	NQP	Mon, Nov 9, 2009	12.94	13.00	12.93	12.94
4365	NYSE	NQP	Fri, Nov 6, 2009	12.88	12.95	12.88	12.93
4364	NYSE	NQP	Thu, Nov 5, 2009	12.94	12.94	12.88	12.88
4363	NYSE	NQP	Wed, Nov 4, 2009	12.87	12.95	12.87	12.95
4362	NYSE	NQP	Tue, Nov 3, 2009	12.87	12.90	12.84	12.88
4361	NYSE	NQP	Mon, Nov 2, 2009	12.90	12.90	12.79	12.82
4360	NYSE	NQP	Fri, Oct 30, 2009	12.82	12.86	12.77	12.78
4359	NYSE	NQP	Thu, Oct 29, 2009	12.77	12.83	12.76	12.83
4358	NYSE	NQP	Wed, Oct 28, 2009	12.84	12.84	12.78	12.78
4357	NYSE	NQP	Tue, Oct 27, 2009	12.78	12.85	12.77	12.77
4356	NYSE	NQP	Mon, Oct 26, 2009	12.80	12.80	12.78	12.78
4355	NYSE	NQP	Fri, Oct 23, 2009	12.70	12.87	12.70	12.79
4354	NYSE	NQP	Thu, Oct 22, 2009	12.67	12.76	12.67	12.71
4353	NYSE	NQP	Wed, Oct 21, 2009	12.76	12.81	12.68	12.68
4352	NYSE	NQP	Tue, Oct 20, 2009	12.81	12.88	12.79	12.81
4351	NYSE	NQP	Mon, Oct 19, 2009	12.88	12.88	12.72	12.72
4350	NYSE	NQP	Fri, Oct 16, 2009	12.68	12.71	12.67	12.67
4349	NYSE	NQP	Thu, Oct 15, 2009	12.73	12.74	12.51	12.70
4348	NYSE	NQP	Wed, Oct 14, 2009	13.03	13.09	12.73	12.73
4347	NYSE	NQP	Tue, Oct 13, 2009	12.97	13.13	12.97	13.10
4346	NYSE	NQP	Mon, Oct 12, 2009	13.33	13.33	13.02	13.02
4345	NYSE	NQP	Fri, Oct 9, 2009	13.60	13.65	13.32	13.32
4344	NYSE	NQP	Thu, Oct 8, 2009	13.44	13.55	13.44	13.49
4343	NYSE	NQP	Wed, Oct 7, 2009	13.35	13.45	13.35	13.45
4342	NYSE	NQP	Tue, Oct 6, 2009	13.39	13.49	13.39	13.44
4341	NYSE	NQP	Mon, Oct 5, 2009	13.27	13.42	13.27	13.40
4340	NYSE	NQP	Fri, Oct 2, 2009	13.16	13.28	13.16	13.28
4339	NYSE	NQP	Thu, Oct 1, 2009	13.24	13.24	13.12	13.17
4338	NYSE	NQP	Wed, Sep 30, 2009	13.12	13.14	13.09	13.12
4337	NYSE	NQP	Tue, Sep 29, 2009	13.27	13.27	13.11	13.11
4336	NYSE	NQP	Mon, Sep 28, 2009	13.33	13.34	13.21	13.24
4335	NYSE	NQP	Fri, Sep 25, 2009	13.17	13.29	13.16	13.29
4334	NYSE	NQP	Thu, Sep 24, 2009	13.29	13.29	13.04	13.24
4333	NYSE	NQP	Wed, Sep 23, 2009	13.23	13.32	13.23	13.32
4332	NYSE	NQP	Tue, Sep 22, 2009	13.19	13.30	13.19	13.30
4331	NYSE	NQP	Mon, Sep 21, 2009	13.23	13.27	13.21	13.21
4330	NYSE	NQP	Fri, Sep 18, 2009	13.18	13.30	13.17	13.24
4329	NYSE	NQP	Thu, Sep 17, 2009	13.21	13.24	13.20	13.20
4328	NYSE	NQP	Wed, Sep 16, 2009	13.23	13.23	13.21	13.22
4327	NYSE	NQP	Tue, Sep 15, 2009	13.12	13.25	13.12	13.22
4326	NYSE	NQP	Mon, Sep 14, 2009	13.18	13.20	13.12	13.16
4325	NYSE	NQP	Fri, Sep 11, 2009	13.16	13.19	13.11	13.17
4324	NYSE	NQP	Thu, Sep 10, 2009	13.16	13.19	13.13	13.19
4323	NYSE	NQP	Wed, Sep 9, 2009	13.09	13.26	13.09	13.14
4322	NYSE	NQP	Tue, Sep 8, 2009	13.16	13.24	13.16	13.24
4321	NYSE	NQP	Fri, Sep 4, 2009	12.95	13.20	12.93	13.16
4320	NYSE	NQP	Thu, Sep 3, 2009	12.88	13.03	12.88	12.98
4319	NYSE	NQP	Wed, Sep 2, 2009	13.02	13.03	12.81	12.88
4318	NYSE	NQP	Tue, Sep 1, 2009	13.12	13.12	12.90	12.90
4317	NYSE	NQP	Mon, Aug 31, 2009	13.00	13.00	12.85	12.91
4316	NYSE	NQP	Fri, Aug 28, 2009	12.75	12.85	12.75	12.85
4315	NYSE	NQP	Thu, Aug 27, 2009	12.74	12.76	12.69	12.76
4314	NYSE	NQP	Wed, Aug 26, 2009	12.70	12.76	12.70	12.74
4313	NYSE	NQP	Tue, Aug 25, 2009	12.72	12.76	12.68	12.68
4312	NYSE	NQP	Mon, Aug 24, 2009	12.73	12.74	12.66	12.72
4311	NYSE	NQP	Fri, Aug 21, 2009	12.67	12.72	12.67	12.71
4310	NYSE	NQP	Thu, Aug 20, 2009	12.79	12.86	12.66	12.66
4309	NYSE	NQP	Wed, Aug 19, 2009	12.66	12.78	12.66	12.78
4308	NYSE	NQP	Tue, Aug 18, 2009	12.70	12.88	12.70	12.70
4307	NYSE	NQP	Mon, Aug 17, 2009	12.65	12.68	12.52	12.66
4306	NYSE	NQP	Fri, Aug 14, 2009	12.65	12.75	12.65	12.65
4305	NYSE	NQP	Thu, Aug 13, 2009	12.56	12.69	12.55	12.69
4304	NYSE	NQP	Wed, Aug 12, 2009	12.69	12.72	12.60	12.63
4303	NYSE	NQP	Tue, Aug 11, 2009	12.88	12.88	12.73	12.76
4302	NYSE	NQP	Mon, Aug 10, 2009	12.80	12.90	12.69	12.83
4301	NYSE	NQP	Fri, Aug 7, 2009	12.64	12.77	12.61	12.77
4300	NYSE	NQP	Thu, Aug 6, 2009	12.78	12.88	12.63	12.66
4299	NYSE	NQP	Wed, Aug 5, 2009	12.76	12.80	12.75	12.78
4298	NYSE	NQP	Tue, Aug 4, 2009	12.70	12.81	12.66	12.76
4297	NYSE	NQP	Mon, Aug 3, 2009	12.58	12.75	12.49	12.73
4296	NYSE	NQP	Fri, Jul 31, 2009	12.48	12.55	12.47	12.55
4295	NYSE	NQP	Thu, Jul 30, 2009	12.44	12.48	12.36	12.48
4294	NYSE	NQP	Wed, Jul 29, 2009	12.24	12.41	12.24	12.40
4293	NYSE	NQP	Tue, Jul 28, 2009	12.18	12.36	12.18	12.24
4292	NYSE	NQP	Mon, Jul 27, 2009	12.31	12.46	12.29	12.29
4291	NYSE	NQP	Fri, Jul 24, 2009	12.40	12.40	12.30	12.30
4290	NYSE	NQP	Thu, Jul 23, 2009	12.33	12.40	12.27	12.40
4289	NYSE	NQP	Wed, Jul 22, 2009	12.32	12.33	12.19	12.33
4288	NYSE	NQP	Tue, Jul 21, 2009	12.24	12.33	12.24	12.32
4287	NYSE	NQP	Mon, Jul 20, 2009	12.16	12.24	12.11	12.20
4286	NYSE	NQP	Fri, Jul 17, 2009	12.20	12.20	12.13	12.13
4285	NYSE	NQP	Thu, Jul 16, 2009	12.12	12.18	12.12	12.18
4284	NYSE	NQP	Wed, Jul 15, 2009	11.96	12.16	11.96	12.14
4283	NYSE	NQP	Tue, Jul 14, 2009	11.93	12.02	11.92	11.96
4282	NYSE	NQP	Mon, Jul 13, 2009	11.94	12.00	11.92	11.99
4281	NYSE	NQP	Fri, Jul 10, 2009	11.96	11.96	11.88	11.92
4280	NYSE	NQP	Thu, Jul 9, 2009	11.94	12.00	11.87	11.96
4279	NYSE	NQP	Wed, Jul 8, 2009	11.78	11.88	11.77	11.84
4278	NYSE	NQP	Tue, Jul 7, 2009	11.76	11.85	11.73	11.85
4277	NYSE	NQP	Mon, Jul 6, 2009	11.75	11.78	11.75	11.78
4276	NYSE	NQP	Thu, Jul 2, 2009	11.79	11.89	11.72	11.79
4275	NYSE	NQP	Wed, Jul 1, 2009	11.81	11.81	11.74	11.78
4274	NYSE	NQP	Tue, Jun 30, 2009	11.72	11.73	11.62	11.68
4273	NYSE	NQP	Mon, Jun 29, 2009	11.64	11.70	11.63	11.70
4272	NYSE	NQP	Fri, Jun 26, 2009	11.80	11.83	11.48	11.64
4271	NYSE	NQP	Thu, Jun 25, 2009	11.70	11.79	11.65	11.79
4270	NYSE	NQP	Wed, Jun 24, 2009	11.60	11.79	11.59	11.68
4269	NYSE	NQP	Tue, Jun 23, 2009	11.42	11.54	11.42	11.54
4268	NYSE	NQP	Mon, Jun 22, 2009	11.39	11.49	11.39	11.49
4267	NYSE	NQP	Fri, Jun 19, 2009	11.28	11.49	11.12	11.42
4266	NYSE	NQP	Thu, Jun 18, 2009	11.51	11.65	11.49	11.54
4265	NYSE	NQP	Wed, Jun 17, 2009	11.51	11.51	11.47	11.47
4264	NYSE	NQP	Tue, Jun 16, 2009	11.38	11.60	11.38	11.47
4263	NYSE	NQP	Mon, Jun 15, 2009	11.47	11.47	11.32	11.42
4262	NYSE	NQP	Fri, Jun 12, 2009	11.67	11.68	11.44	11.44
4261	NYSE	NQP	Thu, Jun 11, 2009	11.80	11.81	11.71	11.71
4260	NYSE	NQP	Wed, Jun 10, 2009	11.83	11.85	11.82	11.84
4259	NYSE	NQP	Tue, Jun 9, 2009	11.83	11.84	11.82	11.82
4258	NYSE	NQP	Mon, Jun 8, 2009	11.85	11.91	11.77	11.91
4257	NYSE	NQP	Fri, Jun 5, 2009	11.96	12.00	11.92	11.95
4256	NYSE	NQP	Thu, Jun 4, 2009	11.88	11.97	11.88	11.97
4255	NYSE	NQP	Wed, Jun 3, 2009	11.77	11.97	11.77	11.95
4254	NYSE	NQP	Tue, Jun 2, 2009	11.79	12.00	11.78	11.99
4253	NYSE	NQP	Mon, Jun 1, 2009	11.99	11.99	11.77	11.77
4252	NYSE	NQP	Fri, May 29, 2009	11.88	11.94	11.84	11.89
4251	NYSE	NQP	Thu, May 28, 2009	11.88	11.98	11.88	11.89
4250	NYSE	NQP	Wed, May 27, 2009	11.95	11.99	11.86	11.86
4249	NYSE	NQP	Tue, May 26, 2009	11.72	11.94	11.72	11.94
4248	NYSE	NQP	Fri, May 22, 2009	11.90	11.93	11.69	11.69
4247	NYSE	NQP	Thu, May 21, 2009	11.97	11.99	11.72	11.76
4246	NYSE	NQP	Wed, May 20, 2009	11.85	11.98	11.82	11.98
4245	NYSE	NQP	Tue, May 19, 2009	11.75	11.95	11.73	11.85
4244	NYSE	NQP	Mon, May 18, 2009	11.76	11.83	11.76	11.81
4243	NYSE	NQP	Fri, May 15, 2009	11.69	11.79	11.69	11.71
4242	NYSE	NQP	Thu, May 14, 2009	11.71	11.79	11.65	11.75
4241	NYSE	NQP	Wed, May 13, 2009	11.70	11.80	11.70	11.72
4240	NYSE	NQP	Tue, May 12, 2009	11.90	11.91	11.74	11.78
4239	NYSE	NQP	Mon, May 11, 2009	11.79	11.87	11.79	11.82
4238	NYSE	NQP	Fri, May 8, 2009	11.78	11.81	11.70	11.78
4237	NYSE	NQP	Thu, May 7, 2009	11.81	11.83	11.73	11.76
4236	NYSE	NQP	Wed, May 6, 2009	11.64	11.78	11.59	11.77
4235	NYSE	NQP	Tue, May 5, 2009	11.54	11.68	11.53	11.63
4234	NYSE	NQP	Mon, May 4, 2009	11.51	11.55	11.49	11.52
4233	NYSE	NQP	Fri, May 1, 2009	11.56	11.56	11.48	11.51
4232	NYSE	NQP	Thu, Apr 30, 2009	11.34	11.41	11.33	11.34
4231	NYSE	NQP	Wed, Apr 29, 2009	11.27	11.35	11.27	11.33
4230	NYSE	NQP	Tue, Apr 28, 2009	11.34	11.36	11.28	11.29
4229	NYSE	NQP	Mon, Apr 27, 2009	11.37	11.37	11.28	11.33
4228	NYSE	NQP	Fri, Apr 24, 2009	11.38	11.40	11.38	11.39
4227	NYSE	NQP	Thu, Apr 23, 2009	11.48	11.48	11.35	11.38
4226	NYSE	NQP	Wed, Apr 22, 2009	11.32	11.51	11.32	11.45
4225	NYSE	NQP	Tue, Apr 21, 2009	11.31	11.41	11.21	11.41
4224	NYSE	NQP	Mon, Apr 20, 2009	11.32	11.39	11.25	11.30
4223	NYSE	NQP	Fri, Apr 17, 2009	11.25	11.31	11.20	11.29
4222	NYSE	NQP	Thu, Apr 16, 2009	11.11	11.27	11.04	11.21
4221	NYSE	NQP	Wed, Apr 15, 2009	11.30	11.30	11.13	11.15
4220	NYSE	NQP	Tue, Apr 14, 2009	11.30	11.32	11.19	11.19
4219	NYSE	NQP	Mon, Apr 13, 2009	11.42	11.42	11.28	11.30
4218	NYSE	NQP	Thu, Apr 9, 2009	11.55	11.58	11.50	11.53
4217	NYSE	NQP	Wed, Apr 8, 2009	11.48	11.58	11.46	11.50
4216	NYSE	NQP	Tue, Apr 7, 2009	11.23	11.46	11.23	11.45
4215	NYSE	NQP	Mon, Apr 6, 2009	11.35	11.37	11.33	11.36
4214	NYSE	NQP	Fri, Apr 3, 2009	11.20	11.46	11.19	11.43
4213	NYSE	NQP	Thu, Apr 2, 2009	11.28	11.35	11.26	11.30
4212	NYSE	NQP	Wed, Apr 1, 2009	11.23	11.38	11.14	11.15
4211	NYSE	NQP	Tue, Mar 31, 2009	11.03	11.24	11.00	11.15
4210	NYSE	NQP	Mon, Mar 30, 2009	11.08	11.15	10.78	11.08
4209	NYSE	NQP	Fri, Mar 27, 2009	11.22	11.22	11.02	11.18
4208	NYSE	NQP	Thu, Mar 26, 2009	10.97	11.14	10.97	11.14
4207	NYSE	NQP	Wed, Mar 25, 2009	10.80	11.00	10.77	10.92
4206	NYSE	NQP	Tue, Mar 24, 2009	10.83	10.98	10.76	10.80
4205	NYSE	NQP	Mon, Mar 23, 2009	10.92	10.96	10.85	10.94
4204	NYSE	NQP	Fri, Mar 20, 2009	10.79	10.83	10.66	10.75
4203	NYSE	NQP	Thu, Mar 19, 2009	10.72	10.83	10.72	10.80
4202	NYSE	NQP	Wed, Mar 18, 2009	10.58	10.77	10.58	10.76
4201	NYSE	NQP	Tue, Mar 17, 2009	10.66	10.67	10.55	10.60
4200	NYSE	NQP	Mon, Mar 16, 2009	10.52	10.66	10.52	10.64
4199	NYSE	NQP	Fri, Mar 13, 2009	10.80	10.90	10.53	10.53
4198	NYSE	NQP	Thu, Mar 12, 2009	10.84	10.96	10.76	10.80
4197	NYSE	NQP	Wed, Mar 11, 2009	10.89	10.89	10.64	10.80
4196	NYSE	NQP	Tue, Mar 10, 2009	10.54	10.88	10.46	10.88
4195	NYSE	NQP	Mon, Mar 9, 2009	10.58	10.63	10.52	10.59
4194	NYSE	NQP	Fri, Mar 6, 2009	10.70	10.75	10.62	10.68
4193	NYSE	NQP	Thu, Mar 5, 2009	10.83	10.88	10.70	10.72
4192	NYSE	NQP	Wed, Mar 4, 2009	10.84	11.04	10.84	10.95
4191	NYSE	NQP	Tue, Mar 3, 2009	10.87	10.92	10.76	10.86
4190	NYSE	NQP	Mon, Mar 2, 2009	11.04	11.12	10.72	10.82
4189	NYSE	NQP	Fri, Feb 27, 2009	10.80	11.06	10.80	10.98
4188	NYSE	NQP	Thu, Feb 26, 2009	10.79	10.99	10.79	10.86
4187	NYSE	NQP	Wed, Feb 25, 2009	10.90	10.99	10.84	10.84
4186	NYSE	NQP	Tue, Feb 24, 2009	10.48	10.95	10.48	10.86
4185	NYSE	NQP	Mon, Feb 23, 2009	10.67	10.69	10.58	10.58
4184	NYSE	NQP	Fri, Feb 20, 2009	10.80	10.80	10.56	10.67
4183	NYSE	NQP	Thu, Feb 19, 2009	10.97	11.00	10.85	10.90
4182	NYSE	NQP	Wed, Feb 18, 2009	11.13	11.13	10.94	10.97
4181	NYSE	NQP	Tue, Feb 17, 2009	11.33	11.33	11.03	11.03
4180	NYSE	NQP	Fri, Feb 13, 2009	11.37	11.43	11.30	11.38
4179	NYSE	NQP	Thu, Feb 12, 2009	11.42	11.42	11.28	11.35
4178	NYSE	NQP	Wed, Feb 11, 2009	11.30	11.40	11.27	11.40
4177	NYSE	NQP	Tue, Feb 10, 2009	11.30	11.38	11.29	11.34
4176	NYSE	NQP	Mon, Feb 9, 2009	11.24	11.30	11.14	11.30
4175	NYSE	NQP	Fri, Feb 6, 2009	11.15	11.26	11.15	11.26
4174	NYSE	NQP	Thu, Feb 5, 2009	11.15	11.24	11.11	11.22
4173	NYSE	NQP	Wed, Feb 4, 2009	11.02	11.16	10.97	11.15
4172	NYSE	NQP	Tue, Feb 3, 2009	11.02	11.05	10.97	11.05
4171	NYSE	NQP	Mon, Feb 2, 2009	10.84	11.05	10.84	10.99
4170	NYSE	NQP	Fri, Jan 30, 2009	10.99	10.99	10.90	10.95
4169	NYSE	NQP	Thu, Jan 29, 2009	11.00	11.00	10.77	10.97
4168	NYSE	NQP	Wed, Jan 28, 2009	11.00	11.04	10.99	11.00
4167	NYSE	NQP	Tue, Jan 27, 2009	10.92	10.96	10.85	10.96
4166	NYSE	NQP	Mon, Jan 26, 2009	10.86	10.98	10.86	10.93
4165	NYSE	NQP	Fri, Jan 23, 2009	10.72	10.86	10.69	10.85
4164	NYSE	NQP	Thu, Jan 22, 2009	10.92	10.96	10.70	10.77
4163	NYSE	NQP	Wed, Jan 21, 2009	10.71	10.92	10.71	10.88
4162	NYSE	NQP	Tue, Jan 20, 2009	10.94	10.98	10.81	10.87
4161	NYSE	NQP	Fri, Jan 16, 2009	10.81	10.98	10.81	10.96
4160	NYSE	NQP	Thu, Jan 15, 2009	10.74	10.82	10.68	10.79
4159	NYSE	NQP	Wed, Jan 14, 2009	10.83	10.88	10.65	10.69
4158	NYSE	NQP	Tue, Jan 13, 2009	10.90	10.99	10.90	10.99
4157	NYSE	NQP	Mon, Jan 12, 2009	10.95	11.00	10.83	10.91
4156	NYSE	NQP	Fri, Jan 9, 2009	10.86	11.05	10.86	10.97
4155	NYSE	NQP	Thu, Jan 8, 2009	10.42	10.87	10.42	10.80
4154	NYSE	NQP	Wed, Jan 7, 2009	10.39	10.42	10.25	10.30
4153	NYSE	NQP	Tue, Jan 6, 2009	10.04	10.39	10.04	10.34
4152	NYSE	NQP	Mon, Jan 5, 2009	9.67	10.10	9.67	10.04
4151	NYSE	NQP	Fri, Jan 2, 2009	9.30	9.72	9.30	9.67
4150	NYSE	NQP	Wed, Dec 31, 2008	9.09	9.27	9.09	9.20
4149	NYSE	NQP	Tue, Dec 30, 2008	8.94	9.16	8.94	9.03
4148	NYSE	NQP	Mon, Dec 29, 2008	9.24	9.24	8.98	9.00
4147	NYSE	NQP	Fri, Dec 26, 2008	9.13	9.25	9.09	9.17
4146	NYSE	NQP	Wed, Dec 24, 2008	8.93	9.11	8.93	9.09
4145	NYSE	NQP	Tue, Dec 23, 2008	8.90	8.93	8.76	8.93
4144	NYSE	NQP	Mon, Dec 22, 2008	8.69	9.06	8.69	8.90
4143	NYSE	NQP	Fri, Dec 19, 2008	8.65	9.06	8.61	8.83
4142	NYSE	NQP	Thu, Dec 18, 2008	8.58	8.67	8.51	8.65
4141	NYSE	NQP	Wed, Dec 17, 2008	7.73	8.39	7.70	8.39
4140	NYSE	NQP	Tue, Dec 16, 2008	7.95	8.23	7.04	7.70
4139	NYSE	NQP	Mon, Dec 15, 2008	8.15	8.75	7.74	7.96
4138	NYSE	NQP	Fri, Dec 12, 2008	8.45	8.79	8.05	8.25
4137	NYSE	NQP	Thu, Dec 11, 2008	8.72	9.11	8.56	8.56
4136	NYSE	NQP	Wed, Dec 10, 2008	8.90	8.97	8.52	8.87
4135	NYSE	NQP	Tue, Dec 9, 2008	8.75	9.14	8.73	8.90
4134	NYSE	NQP	Mon, Dec 8, 2008	8.86	9.36	8.78	9.01
4133	NYSE	NQP	Fri, Dec 5, 2008	8.76	8.92	8.70	8.76
4132	NYSE	NQP	Thu, Dec 4, 2008	8.97	8.97	8.78	8.86
4131	NYSE	NQP	Wed, Dec 3, 2008	9.18	9.24	8.95	8.95
4130	NYSE	NQP	Tue, Dec 2, 2008	9.33	9.51	9.23	9.23
4129	NYSE	NQP	Mon, Dec 1, 2008	9.60	9.61	9.31	9.46
4128	NYSE	NQP	Fri, Nov 28, 2008	9.54	9.54	9.39	9.47
4127	NYSE	NQP	Wed, Nov 26, 2008	9.49	9.50	9.39	9.43
4126	NYSE	NQP	Tue, Nov 25, 2008	9.60	9.64	9.42	9.43
4125	NYSE	NQP	Mon, Nov 24, 2008	9.09	9.60	9.08	9.40
4124	NYSE	NQP	Fri, Nov 21, 2008	9.32	9.35	8.95	9.08
4123	NYSE	NQP	Thu, Nov 20, 2008	10.10	10.14	9.65	9.65
4122	NYSE	NQP	Wed, Nov 19, 2008	10.23	10.81	9.73	10.15
4121	NYSE	NQP	Tue, Nov 18, 2008	10.43	10.59	10.20	10.21
4120	NYSE	NQP	Mon, Nov 17, 2008	10.41	10.54	10.07	10.35
4119	NYSE	NQP	Fri, Nov 14, 2008	10.05	11.00	10.05	10.28
4118	NYSE	NQP	Thu, Nov 13, 2008	10.19	10.19	9.89	9.95
4117	NYSE	NQP	Wed, Nov 12, 2008	10.31	10.39	10.00	10.00
4116	NYSE	NQP	Tue, Nov 11, 2008	10.42	10.59	10.29	10.57
4115	NYSE	NQP	Mon, Nov 10, 2008	10.55	10.55	10.45	10.45
4114	NYSE	NQP	Fri, Nov 7, 2008	10.51	10.66	10.47	10.47
4113	NYSE	NQP	Thu, Nov 6, 2008	10.74	10.75	10.54	10.54
4112	NYSE	NQP	Wed, Nov 5, 2008	10.38	10.71	10.38	10.56
4111	NYSE	NQP	Tue, Nov 4, 2008	10.57	10.57	10.36	10.55
4110	NYSE	NQP	Mon, Nov 3, 2008	11.00	11.00	10.14	10.45
4109	NYSE	NQP	Fri, Oct 31, 2008	10.30	10.34	10.22	10.29
4108	NYSE	NQP	Thu, Oct 30, 2008	10.20	10.28	10.15	10.26
4107	NYSE	NQP	Wed, Oct 29, 2008	10.50	10.52	9.01	10.09
4106	NYSE	NQP	Tue, Oct 28, 2008	10.38	10.55	10.15	10.26
4105	NYSE	NQP	Mon, Oct 27, 2008	10.30	10.35	10.15	10.15
4104	NYSE	NQP	Fri, Oct 24, 2008	10.39	10.39	10.14	10.29
4103	NYSE	NQP	Thu, Oct 23, 2008	9.94	10.45	9.94	10.43
4102	NYSE	NQP	Wed, Oct 22, 2008	9.57	9.89	9.57	9.89
4101	NYSE	NQP	Tue, Oct 21, 2008	9.40	9.60	9.33	9.60
4100	NYSE	NQP	Mon, Oct 20, 2008	9.16	9.38	9.16	9.36
4099	NYSE	NQP	Fri, Oct 17, 2008	8.58	9.03	8.48	9.03
4098	NYSE	NQP	Thu, Oct 16, 2008	8.80	8.87	8.43	8.60
4097	NYSE	NQP	Wed, Oct 15, 2008	8.90	8.91	8.63	8.63
4096	NYSE	NQP	Tue, Oct 14, 2008	8.59	9.40	8.54	8.84
4095	NYSE	NQP	Mon, Oct 13, 2008	8.10	8.75	7.86	8.46
4094	NYSE	NQP	Fri, Oct 10, 2008	6.05	9.18	5.10	7.66
4093	NYSE	NQP	Thu, Oct 9, 2008	9.40	9.40	8.69	8.74
4092	NYSE	NQP	Wed, Oct 8, 2008	9.76	9.76	9.20	9.40
4091	NYSE	NQP	Tue, Oct 7, 2008	10.60	10.60	9.71	9.76
4090	NYSE	NQP	Mon, Oct 6, 2008	10.11	10.11	9.40	9.82
4089	NYSE	NQP	Fri, Oct 3, 2008	10.22	10.30	10.22	10.25
4088	NYSE	NQP	Thu, Oct 2, 2008	10.48	10.48	10.11	10.34
4087	NYSE	NQP	Wed, Oct 1, 2008	9.98	10.26	9.98	10.26
4086	NYSE	NQP	Tue, Sep 30, 2008	10.24	10.30	10.11	10.15
4085	NYSE	NQP	Mon, Sep 29, 2008	10.45	10.56	10.05	10.17
4084	NYSE	NQP	Fri, Sep 26, 2008	10.92	10.92	10.56	10.67
4083	NYSE	NQP	Thu, Sep 25, 2008	11.10	11.14	10.88	10.90
4082	NYSE	NQP	Wed, Sep 24, 2008	11.15	11.15	11.04	11.10
4081	NYSE	NQP	Tue, Sep 23, 2008	11.42	11.42	11.00	11.11
4080	NYSE	NQP	Mon, Sep 22, 2008	11.60	11.60	11.25	11.30
4079	NYSE	NQP	Fri, Sep 19, 2008	11.16	11.67	11.16	11.58
4078	NYSE	NQP	Thu, Sep 18, 2008	11.27	11.27	11.07	11.14
4077	NYSE	NQP	Wed, Sep 17, 2008	11.80	11.83	11.41	11.45
4076	NYSE	NQP	Tue, Sep 16, 2008	12.00	12.00	11.85	11.85
4075	NYSE	NQP	Mon, Sep 15, 2008	12.13	12.18	12.05	12.05
4074	NYSE	NQP	Fri, Sep 12, 2008	12.28	12.28	12.15	12.24
4073	NYSE	NQP	Thu, Sep 11, 2008	12.29	12.31	12.27	12.27
4072	NYSE	NQP	Wed, Sep 10, 2008	12.43	12.50	12.37	12.37
4071	NYSE	NQP	Tue, Sep 9, 2008	12.50	12.50	12.41	12.42
4070	NYSE	NQP	Mon, Sep 8, 2008	12.40	12.49	12.40	12.45
4069	NYSE	NQP	Fri, Sep 5, 2008	12.31	12.39	12.31	12.35
4068	NYSE	NQP	Thu, Sep 4, 2008	12.30	12.34	12.30	12.30
4067	NYSE	NQP	Wed, Sep 3, 2008	12.29	12.38	12.28	12.38
4066	NYSE	NQP	Tue, Sep 2, 2008	12.29	12.30	12.24	12.24
4065	NYSE	NQP	Fri, Aug 29, 2008	12.16	12.25	12.15	12.23
4064	NYSE	NQP	Thu, Aug 28, 2008	12.18	12.24	12.17	12.20
4063	NYSE	NQP	Wed, Aug 27, 2008	12.17	12.18	12.12	12.12
4062	NYSE	NQP	Tue, Aug 26, 2008	12.08	12.13	12.08	12.12
4061	NYSE	NQP	Mon, Aug 25, 2008	12.10	12.15	12.07	12.12
4060	NYSE	NQP	Thu, Aug 21, 2008	12.07	12.12	12.07	12.09
4059	NYSE	NQP	Wed, Aug 20, 2008	12.11	12.12	12.10	12.11
4058	NYSE	NQP	Tue, Aug 19, 2008	12.15	12.15	12.08	12.08
4057	NYSE	NQP	Mon, Aug 18, 2008	12.19	12.19	12.13	12.15
4056	NYSE	NQP	Fri, Aug 15, 2008	12.20	12.25	12.18	12.19
4055	NYSE	NQP	Thu, Aug 14, 2008	12.19	12.22	12.18	12.21
4054	NYSE	NQP	Wed, Aug 13, 2008	12.25	12.25	12.18	12.22
4053	NYSE	NQP	Tue, Aug 12, 2008	12.25	12.28	12.21	12.26
4052	NYSE	NQP	Mon, Aug 11, 2008	12.19	12.27	12.19	12.27
4051	NYSE	NQP	Fri, Aug 8, 2008	12.15	12.25	12.12	12.25
4050	NYSE	NQP	Thu, Aug 7, 2008	12.15	12.15	12.10	12.12
4049	NYSE	NQP	Wed, Aug 6, 2008	12.14	12.20	12.09	12.15
4048	NYSE	NQP	Tue, Aug 5, 2008	12.25	12.27	12.12	12.17
4047	NYSE	NQP	Mon, Aug 4, 2008	12.21	12.27	12.20	12.25
4046	NYSE	NQP	Fri, Aug 1, 2008	12.24	12.29	12.21	12.25
4045	NYSE	NQP	Thu, Jul 31, 2008	12.28	12.29	12.18	12.20
4044	NYSE	NQP	Wed, Jul 30, 2008	12.32	12.33	12.25	12.28
4043	NYSE	NQP	Tue, Jul 29, 2008	12.28	12.43	12.25	12.30
4042	NYSE	NQP	Mon, Jul 28, 2008	12.25	12.28	12.24	12.24
4041	NYSE	NQP	Fri, Jul 25, 2008	12.28	12.28	12.20	12.25
4040	NYSE	NQP	Thu, Jul 24, 2008	12.25	12.30	12.24	12.25
4039	NYSE	NQP	Wed, Jul 23, 2008	12.28	12.32	12.26	12.30
4038	NYSE	NQP	Tue, Jul 22, 2008	12.39	12.39	12.27	12.30
4037	NYSE	NQP	Mon, Jul 21, 2008	12.42	12.43	12.32	12.34
4036	NYSE	NQP	Fri, Jul 18, 2008	12.60	12.65	12.44	12.44
4035	NYSE	NQP	Thu, Jul 17, 2008	12.53	12.69	12.47	12.56
4034	NYSE	NQP	Wed, Jul 16, 2008	12.58	12.59	12.43	12.48
4033	NYSE	NQP	Tue, Jul 15, 2008	12.55	12.57	12.44	12.52
4032	NYSE	NQP	Mon, Jul 14, 2008	12.64	12.67	12.56	12.63
4031	NYSE	NQP	Fri, Jul 11, 2008	12.64	12.64	12.57	12.59
4030	NYSE	NQP	Thu, Jul 10, 2008	12.65	12.76	12.65	12.70
4029	NYSE	NQP	Wed, Jul 9, 2008	12.63	12.66	12.62	12.65
4028	NYSE	NQP	Tue, Jul 8, 2008	12.60	12.66	12.60	12.61
4027	NYSE	NQP	Mon, Jul 7, 2008	12.61	12.70	12.59	12.63
4026	NYSE	NQP	Thu, Jul 3, 2008	12.62	12.74	12.62	12.63
4025	NYSE	NQP	Wed, Jul 2, 2008	12.62	12.69	12.60	12.65
4024	NYSE	NQP	Tue, Jul 1, 2008	12.65	12.65	12.58	12.62
4023	NYSE	NQP	Mon, Jun 30, 2008	12.57	12.62	12.56	12.58
4022	NYSE	NQP	Fri, Jun 27, 2008	12.54	12.57	12.49	12.57
4021	NYSE	NQP	Thu, Jun 26, 2008	12.58	12.60	12.53	12.53
4020	NYSE	NQP	Wed, Jun 25, 2008	12.51	12.59	12.51	12.59
4019	NYSE	NQP	Tue, Jun 24, 2008	12.51	12.58	12.50	12.54
4018	NYSE	NQP	Mon, Jun 23, 2008	12.57	12.59	12.47	12.52
4017	NYSE	NQP	Fri, Jun 20, 2008	12.58	12.70	12.53	12.57
4016	NYSE	NQP	Thu, Jun 19, 2008	12.57	12.71	12.57	12.65
4015	NYSE	NQP	Wed, Jun 18, 2008	12.68	12.68	12.59	12.65
4014	NYSE	NQP	Tue, Jun 17, 2008	12.68	12.71	12.63	12.68
4013	NYSE	NQP	Mon, Jun 16, 2008	12.64	12.73	12.64	12.73
4012	NYSE	NQP	Fri, Jun 13, 2008	12.63	12.72	12.62	12.70
4011	NYSE	NQP	Thu, Jun 12, 2008	12.63	12.70	12.63	12.68
4010	NYSE	NQP	Wed, Jun 11, 2008	12.71	12.81	12.69	12.69
4009	NYSE	NQP	Tue, Jun 10, 2008	12.90	12.92	12.65	12.77
4008	NYSE	NQP	Mon, Jun 9, 2008	12.90	12.95	12.90	12.91
4007	NYSE	NQP	Fri, Jun 6, 2008	12.92	12.96	12.89	12.93
4006	NYSE	NQP	Thu, Jun 5, 2008	12.87	12.96	12.87	12.96
4005	NYSE	NQP	Wed, Jun 4, 2008	13.04	13.08	12.88	12.89
4004	NYSE	NQP	Tue, Jun 3, 2008	13.03	13.09	13.00	13.04
4003	NYSE	NQP	Mon, Jun 2, 2008	13.08	13.09	13.04	13.04
4002	NYSE	NQP	Fri, May 30, 2008	13.00	13.14	13.00	13.05
4001	NYSE	NQP	Thu, May 29, 2008	13.10	13.15	13.09	13.10
4000	NYSE	NQP	Wed, May 28, 2008	13.16	13.17	13.12	13.14
3999	NYSE	NQP	Tue, May 27, 2008	13.12	13.20	13.12	13.14
3998	NYSE	NQP	Fri, May 23, 2008	13.18	13.19	13.15	13.19
3997	NYSE	NQP	Thu, May 22, 2008	13.08	13.27	13.08	13.25
3996	NYSE	NQP	Wed, May 21, 2008	13.20	13.20	13.15	13.15
3995	NYSE	NQP	Tue, May 20, 2008	13.14	13.24	13.13	13.18
3994	NYSE	NQP	Mon, May 19, 2008	13.12	13.19	13.08	13.13
3993	NYSE	NQP	Fri, May 16, 2008	13.13	13.18	13.07	13.16
3992	NYSE	NQP	Thu, May 15, 2008	13.09	13.12	13.03	13.09
3991	NYSE	NQP	Wed, May 14, 2008	13.20	13.23	13.00	13.09
3990	NYSE	NQP	Tue, May 13, 2008	13.20	13.20	13.12	13.12
3989	NYSE	NQP	Mon, May 12, 2008	13.13	13.20	13.13	13.18
3988	NYSE	NQP	Fri, May 9, 2008	13.18	13.19	13.11	13.11
3987	NYSE	NQP	Thu, May 8, 2008	13.13	13.17	13.10	13.17
3986	NYSE	NQP	Wed, May 7, 2008	13.13	13.16	13.11	13.15
3985	NYSE	NQP	Tue, May 6, 2008	13.15	13.22	13.15	13.20
3984	NYSE	NQP	Mon, May 5, 2008	13.19	13.19	13.13	13.15
3983	NYSE	NQP	Fri, May 2, 2008	13.10	13.20	13.07	13.15
3982	NYSE	NQP	Thu, May 1, 2008	13.15	13.25	13.13	13.13
3981	NYSE	NQP	Wed, Apr 30, 2008	13.11	13.15	13.09	13.10
3980	NYSE	NQP	Tue, Apr 29, 2008	13.10	13.14	13.10	13.11
3979	NYSE	NQP	Mon, Apr 28, 2008	13.09	13.13	13.02	13.10
3978	NYSE	NQP	Fri, Apr 25, 2008	13.05	13.09	13.05	13.09
3977	NYSE	NQP	Thu, Apr 24, 2008	13.24	13.31	13.14	13.14
3976	NYSE	NQP	Wed, Apr 23, 2008	13.29	13.30	13.20	13.27
3975	NYSE	NQP	Tue, Apr 22, 2008	13.21	13.26	13.20	13.21
3974	NYSE	NQP	Mon, Apr 21, 2008	13.28	13.28	13.20	13.23
3973	NYSE	NQP	Fri, Apr 18, 2008	13.11	13.36	13.11	13.23
3972	NYSE	NQP	Thu, Apr 17, 2008	13.11	13.20	13.11	13.19
3971	NYSE	NQP	Wed, Apr 16, 2008	13.01	13.11	12.99	13.11
3970	NYSE	NQP	Tue, Apr 15, 2008	13.01	13.01	12.98	12.99
3969	NYSE	NQP	Mon, Apr 14, 2008	12.96	13.09	12.96	12.97
3968	NYSE	NQP	Fri, Apr 11, 2008	12.92	12.96	12.85	12.92
3967	NYSE	NQP	Thu, Apr 10, 2008	12.89	12.95	12.89	12.94
3966	NYSE	NQP	Wed, Apr 9, 2008	12.85	12.94	12.83	12.86
3965	NYSE	NQP	Tue, Apr 8, 2008	12.95	13.00	12.86	12.86
3964	NYSE	NQP	Mon, Apr 7, 2008	12.95	12.95	12.88	12.90
3963	NYSE	NQP	Fri, Apr 4, 2008	12.83	12.95	12.83	12.90
3962	NYSE	NQP	Thu, Apr 3, 2008	12.88	12.91	12.81	12.91
3961	NYSE	NQP	Wed, Apr 2, 2008	12.82	12.90	12.81	12.84
3960	NYSE	NQP	Tue, Apr 1, 2008	12.80	12.86	12.77	12.81
3959	NYSE	NQP	Mon, Mar 31, 2008	12.70	12.80	12.70	12.80
3958	NYSE	NQP	Fri, Mar 28, 2008	12.74	12.76	12.66	12.76
3957	NYSE	NQP	Thu, Mar 27, 2008	12.70	12.75	12.68	12.70
3956	NYSE	NQP	Wed, Mar 26, 2008	12.60	12.68	12.60	12.68
3955	NYSE	NQP	Tue, Mar 25, 2008	12.49	12.57	12.45	12.57
3954	NYSE	NQP	Mon, Mar 24, 2008	12.40	12.50	12.40	12.45
3953	NYSE	NQP	Thu, Mar 20, 2008	12.52	12.59	12.26	12.38
3952	NYSE	NQP	Wed, Mar 19, 2008	12.62	12.70	12.55	12.56
3951	NYSE	NQP	Tue, Mar 18, 2008	12.48	12.75	12.48	12.74
3950	NYSE	NQP	Mon, Mar 17, 2008	12.45	12.65	12.41	12.41
3949	NYSE	NQP	Fri, Mar 14, 2008	12.60	12.60	12.53	12.57
3948	NYSE	NQP	Thu, Mar 13, 2008	12.51	12.63	12.48	12.62
3947	NYSE	NQP	Wed, Mar 12, 2008	12.58	12.63	12.50	12.53
3946	NYSE	NQP	Tue, Mar 11, 2008	12.80	12.80	12.63	12.67
3945	NYSE	NQP	Mon, Mar 10, 2008	12.88	12.99	12.73	12.75
3944	NYSE	NQP	Fri, Mar 7, 2008	12.58	12.88	12.58	12.88
3943	NYSE	NQP	Thu, Mar 6, 2008	12.73	12.73	12.62	12.63
3942	NYSE	NQP	Wed, Mar 5, 2008	12.52	12.74	12.52	12.69
3941	NYSE	NQP	Tue, Mar 4, 2008	12.54	12.66	12.45	12.49
3940	NYSE	NQP	Mon, Mar 3, 2008	12.40	12.71	12.32	12.68
3939	NYSE	NQP	Fri, Feb 29, 2008	12.55	12.65	12.39	12.39
3938	NYSE	NQP	Thu, Feb 28, 2008	12.76	12.80	12.64	12.66
3937	NYSE	NQP	Wed, Feb 27, 2008	12.98	13.07	12.80	12.80
3936	NYSE	NQP	Tue, Feb 26, 2008	12.86	13.03	12.84	12.94
3935	NYSE	NQP	Mon, Feb 25, 2008	12.72	12.84	12.67	12.84
3934	NYSE	NQP	Fri, Feb 22, 2008	12.97	12.97	12.73	12.73
3933	NYSE	NQP	Thu, Feb 21, 2008	12.98	12.99	12.92	12.97
3932	NYSE	NQP	Wed, Feb 20, 2008	13.02	13.06	12.98	13.01
3931	NYSE	NQP	Tue, Feb 19, 2008	12.92	13.05	12.91	13.01
3930	NYSE	NQP	Fri, Feb 15, 2008	12.79	12.94	12.76	12.92
3929	NYSE	NQP	Thu, Feb 14, 2008	13.24	13.24	12.88	12.95
3928	NYSE	NQP	Wed, Feb 13, 2008	13.62	13.64	13.33	13.33
3927	NYSE	NQP	Tue, Feb 12, 2008	13.60	13.61	13.57	13.59
3926	NYSE	NQP	Mon, Feb 11, 2008	13.55	13.58	13.55	13.57
3925	NYSE	NQP	Fri, Feb 8, 2008	13.45	13.54	13.45	13.52
3924	NYSE	NQP	Thu, Feb 7, 2008	13.49	13.50	13.43	13.49
3923	NYSE	NQP	Wed, Feb 6, 2008	13.50	13.52	13.46	13.50
3922	NYSE	NQP	Tue, Feb 5, 2008	13.50	13.53	13.47	13.51
3921	NYSE	NQP	Mon, Feb 4, 2008	13.55	13.57	13.47	13.48
3920	NYSE	NQP	Fri, Feb 1, 2008	13.58	13.66	13.55	13.57
3919	NYSE	NQP	Thu, Jan 31, 2008	13.70	13.70	13.54	13.58
3918	NYSE	NQP	Wed, Jan 30, 2008	13.71	13.77	13.66	13.67
3917	NYSE	NQP	Tue, Jan 29, 2008	13.69	13.74	13.64	13.73
3916	NYSE	NQP	Mon, Jan 28, 2008	13.64	13.69	13.61	13.68
3915	NYSE	NQP	Fri, Jan 25, 2008	13.69	13.73	13.63	13.67
3914	NYSE	NQP	Thu, Jan 24, 2008	13.69	13.72	13.66	13.72
3913	NYSE	NQP	Wed, Jan 23, 2008	13.56	13.67	13.56	13.67
3912	NYSE	NQP	Tue, Jan 22, 2008	13.42	13.63	13.38	13.63
3911	NYSE	NQP	Fri, Jan 18, 2008	13.59	13.60	13.42	13.42
3910	NYSE	NQP	Thu, Jan 17, 2008	13.74	13.74	13.59	13.59
3909	NYSE	NQP	Wed, Jan 16, 2008	13.70	13.73	13.67	13.67
3908	NYSE	NQP	Tue, Jan 15, 2008	13.74	13.75	13.65	13.69
3907	NYSE	NQP	Mon, Jan 14, 2008	13.64	13.71	13.64	13.70
3906	NYSE	NQP	Fri, Jan 11, 2008	13.63	13.72	13.61	13.72
3905	NYSE	NQP	Thu, Jan 10, 2008	13.57	13.75	13.56	13.72
3904	NYSE	NQP	Wed, Jan 9, 2008	13.58	13.65	13.53	13.64
3903	NYSE	NQP	Tue, Jan 8, 2008	13.64	13.68	13.54	13.61
3902	NYSE	NQP	Mon, Jan 7, 2008	13.53	13.57	13.52	13.53
3901	NYSE	NQP	Fri, Jan 4, 2008	13.40	13.63	13.40	13.54
3900	NYSE	NQP	Thu, Jan 3, 2008	13.19	13.43	13.18	13.40
3899	NYSE	NQP	Wed, Jan 2, 2008	13.16	13.27	13.14	13.20
3898	NYSE	NQP	Mon, Dec 31, 2007	13.06	13.12	12.97	12.98
3897	NYSE	NQP	Fri, Dec 28, 2007	12.82	13.04	12.82	12.93
3896	NYSE	NQP	Thu, Dec 27, 2007	12.74	13.32	12.70	12.93
3895	NYSE	NQP	Wed, Dec 26, 2007	12.77	12.81	12.66	12.77
3894	NYSE	NQP	Mon, Dec 24, 2007	12.66	12.73	12.65	12.70
3893	NYSE	NQP	Fri, Dec 21, 2007	12.78	12.78	12.60	12.64
3892	NYSE	NQP	Thu, Dec 20, 2007	13.09	13.09	12.62	12.73
3891	NYSE	NQP	Wed, Dec 19, 2007	12.88	12.89	12.68	12.74
3890	NYSE	NQP	Tue, Dec 18, 2007	12.75	12.89	12.75	12.79
3889	NYSE	NQP	Mon, Dec 17, 2007	12.96	12.98	12.75	12.79
3888	NYSE	NQP	Fri, Dec 14, 2007	12.90	12.99	12.90	12.95
3887	NYSE	NQP	Thu, Dec 13, 2007	13.00	13.03	12.83	12.95
3886	NYSE	NQP	Wed, Dec 12, 2007	13.05	13.07	12.97	12.97
3885	NYSE	NQP	Tue, Dec 11, 2007	13.04	13.12	13.02	13.10
3884	NYSE	NQP	Mon, Dec 10, 2007	13.00	13.09	13.00	13.04
3883	NYSE	NQP	Fri, Dec 7, 2007	13.14	13.14	13.00	13.01
3882	NYSE	NQP	Thu, Dec 6, 2007	13.00	13.07	12.99	13.07
3881	NYSE	NQP	Wed, Dec 5, 2007	13.09	13.24	12.97	13.03
3880	NYSE	NQP	Tue, Dec 4, 2007	12.85	13.00	12.85	13.00
3879	NYSE	NQP	Mon, Dec 3, 2007	12.75	12.83	12.72	12.80
3878	NYSE	NQP	Fri, Nov 30, 2007	12.67	12.75	12.66	12.74
3877	NYSE	NQP	Thu, Nov 29, 2007	12.57	12.75	12.57	12.68
3876	NYSE	NQP	Wed, Nov 28, 2007	12.64	12.75	12.55	12.55
3875	NYSE	NQP	Tue, Nov 27, 2007	12.64	12.65	12.55	12.59
3874	NYSE	NQP	Mon, Nov 26, 2007	12.67	12.71	12.48	12.65
3873	NYSE	NQP	Fri, Nov 23, 2007	12.64	12.66	12.64	12.64
3872	NYSE	NQP	Wed, Nov 21, 2007	12.68	12.68	12.54	12.64
3871	NYSE	NQP	Tue, Nov 20, 2007	12.61	12.70	12.60	12.70
3870	NYSE	NQP	Mon, Nov 19, 2007	12.47	12.70	12.47	12.68
3869	NYSE	NQP	Fri, Nov 16, 2007	12.57	12.65	12.50	12.65
3868	NYSE	NQP	Thu, Nov 15, 2007	12.63	12.66	12.50	12.66
3867	NYSE	NQP	Wed, Nov 14, 2007	12.98	12.98	12.47	12.62
3866	NYSE	NQP	Tue, Nov 13, 2007	12.83	12.90	12.80	12.90
3865	NYSE	NQP	Mon, Nov 12, 2007	13.00	13.01	12.87	12.88
3864	NYSE	NQP	Fri, Nov 9, 2007	13.21	13.22	12.96	12.96
3863	NYSE	NQP	Thu, Nov 8, 2007	13.32	13.32	13.27	13.29
3862	NYSE	NQP	Wed, Nov 7, 2007	13.49	13.50	13.31	13.38
3861	NYSE	NQP	Tue, Nov 6, 2007	13.41	13.42	13.30	13.38
3860	NYSE	NQP	Mon, Nov 5, 2007	12.99	13.54	12.99	13.41
3859	NYSE	NQP	Fri, Nov 2, 2007	13.39	13.46	13.37	13.46
3858	NYSE	NQP	Thu, Nov 1, 2007	13.46	13.46	13.36	13.39
3857	NYSE	NQP	Wed, Oct 31, 2007	13.39	13.49	13.35	13.49
3856	NYSE	NQP	Tue, Oct 30, 2007	13.40	13.50	13.35	13.35
3855	NYSE	NQP	Mon, Oct 29, 2007	13.46	13.47	13.38	13.42
3854	NYSE	NQP	Fri, Oct 26, 2007	13.46	13.75	13.46	13.47
3853	NYSE	NQP	Thu, Oct 25, 2007	13.48	13.54	13.45	13.45
3852	NYSE	NQP	Wed, Oct 24, 2007	13.62	13.62	13.45	13.45
3851	NYSE	NQP	Tue, Oct 23, 2007	13.41	13.61	13.41	13.50
3850	NYSE	NQP	Mon, Oct 22, 2007	13.44	13.54	13.39	13.44
3849	NYSE	NQP	Fri, Oct 19, 2007	13.42	13.44	13.34	13.34
3848	NYSE	NQP	Thu, Oct 18, 2007	13.35	13.39	13.34	13.38
3847	NYSE	NQP	Wed, Oct 17, 2007	13.49	13.49	13.36	13.36
3846	NYSE	NQP	Tue, Oct 16, 2007	13.55	13.75	13.41	13.41
3845	NYSE	NQP	Mon, Oct 15, 2007	13.45	13.53	13.39	13.39
3844	NYSE	NQP	Fri, Oct 12, 2007	13.36	13.50	13.36	13.44
3843	NYSE	NQP	Thu, Oct 11, 2007	13.54	13.54	13.41	13.41
3842	NYSE	NQP	Wed, Oct 10, 2007	13.55	13.55	13.50	13.54
3841	NYSE	NQP	Tue, Oct 9, 2007	13.51	13.59	13.41	13.50
3840	NYSE	NQP	Mon, Oct 8, 2007	13.53	13.55	13.43	13.50
3839	NYSE	NQP	Fri, Oct 5, 2007	13.58	13.60	13.50	13.50
3838	NYSE	NQP	Thu, Oct 4, 2007	13.58	13.60	13.52	13.52
3837	NYSE	NQP	Wed, Oct 3, 2007	13.55	13.60	13.50	13.55
3836	NYSE	NQP	Tue, Oct 2, 2007	13.61	13.75	13.54	13.54
3835	NYSE	NQP	Mon, Oct 1, 2007	13.65	13.80	13.58	13.61
3834	NYSE	NQP	Fri, Sep 28, 2007	13.51	13.70	13.46	13.65
3833	NYSE	NQP	Thu, Sep 27, 2007	13.50	13.50	13.40	13.48
3832	NYSE	NQP	Wed, Sep 26, 2007	13.30	13.80	13.30	13.39
3831	NYSE	NQP	Tue, Sep 25, 2007	13.24	13.32	13.23	13.25
3830	NYSE	NQP	Mon, Sep 24, 2007	13.39	13.39	13.20	13.20
3829	NYSE	NQP	Fri, Sep 21, 2007	13.41	13.41	13.24	13.31
3828	NYSE	NQP	Thu, Sep 20, 2007	13.36	13.37	13.36	13.37
3827	NYSE	NQP	Wed, Sep 19, 2007	13.39	13.41	13.33	13.41
3826	NYSE	NQP	Tue, Sep 18, 2007	13.31	13.46	13.29	13.46
3825	NYSE	NQP	Mon, Sep 17, 2007	13.38	13.74	13.35	13.35
3824	NYSE	NQP	Fri, Sep 14, 2007	13.40	13.54	13.37	13.50
3823	NYSE	NQP	Thu, Sep 13, 2007	13.50	13.51	13.37	13.37
3822	NYSE	NQP	Wed, Sep 12, 2007	13.72	13.72	13.57	13.57
3821	NYSE	NQP	Tue, Sep 11, 2007	13.58	14.00	13.58	13.59
3820	NYSE	NQP	Mon, Sep 10, 2007	13.44	13.69	13.43	13.61
3819	NYSE	NQP	Fri, Sep 7, 2007	13.44	13.55	13.41	13.46
3818	NYSE	NQP	Thu, Sep 6, 2007	13.35	13.47	13.27	13.44
3817	NYSE	NQP	Wed, Sep 5, 2007	13.32	13.35	13.27	13.30
3816	NYSE	NQP	Tue, Sep 4, 2007	13.34	13.34	13.27	13.32
3815	NYSE	NQP	Fri, Aug 31, 2007	13.26	13.32	13.25	13.28
3814	NYSE	NQP	Thu, Aug 30, 2007	13.26	13.31	13.23	13.29
3813	NYSE	NQP	Wed, Aug 29, 2007	13.20	13.30	13.10	13.30
3812	NYSE	NQP	Tue, Aug 28, 2007	13.12	13.13	13.10	13.10
3811	NYSE	NQP	Mon, Aug 27, 2007	13.14	13.22	13.13	13.14
3810	NYSE	NQP	Fri, Aug 24, 2007	13.15	13.20	13.14	13.20
3809	NYSE	NQP	Thu, Aug 23, 2007	13.11	13.21	13.11	13.19
3808	NYSE	NQP	Wed, Aug 22, 2007	13.00	13.17	13.00	13.16
3807	NYSE	NQP	Tue, Aug 21, 2007	13.00	13.07	13.00	13.05
3806	NYSE	NQP	Mon, Aug 20, 2007	13.05	13.10	12.87	13.00
3805	NYSE	NQP	Fri, Aug 17, 2007	12.99	13.08	12.88	13.08
3804	NYSE	NQP	Thu, Aug 16, 2007	13.01	13.01	12.75	12.92
3803	NYSE	NQP	Wed, Aug 15, 2007	13.25	13.25	12.99	13.15
3802	NYSE	NQP	Tue, Aug 14, 2007	13.16	13.22	13.16	13.16
3801	NYSE	NQP	Mon, Aug 13, 2007	13.14	13.22	13.10	13.16
3800	NYSE	NQP	Fri, Aug 10, 2007	13.33	13.34	13.15	13.15
3799	NYSE	NQP	Thu, Aug 9, 2007	13.27	13.34	13.27	13.31
3798	NYSE	NQP	Wed, Aug 8, 2007	13.26	13.31	13.25	13.30
3797	NYSE	NQP	Tue, Aug 7, 2007	13.27	13.36	13.23	13.23
3796	NYSE	NQP	Mon, Aug 6, 2007	13.27	13.35	13.23	13.30
3795	NYSE	NQP	Fri, Aug 3, 2007	13.33	13.39	13.27	13.37
3794	NYSE	NQP	Thu, Aug 2, 2007	13.16	13.34	13.16	13.33
3793	NYSE	NQP	Wed, Aug 1, 2007	13.38	13.38	13.23	13.23
3792	NYSE	NQP	Tue, Jul 31, 2007	13.35	13.41	13.12	13.29
3791	NYSE	NQP	Mon, Jul 30, 2007	13.25	13.31	13.25	13.31
3790	NYSE	NQP	Fri, Jul 27, 2007	13.25	13.25	13.17	13.24
3789	NYSE	NQP	Thu, Jul 26, 2007	13.24	13.30	13.21	13.23
3788	NYSE	NQP	Wed, Jul 25, 2007	13.23	13.30	13.23	13.26
3787	NYSE	NQP	Tue, Jul 24, 2007	13.26	13.33	13.26	13.30
3786	NYSE	NQP	Mon, Jul 23, 2007	13.27	13.35	13.25	13.32
3785	NYSE	NQP	Fri, Jul 20, 2007	13.26	13.31	13.26	13.31
3784	NYSE	NQP	Thu, Jul 19, 2007	13.26	13.32	13.21	13.25
3783	NYSE	NQP	Wed, Jul 18, 2007	13.20	13.25	13.15	13.23
3782	NYSE	NQP	Tue, Jul 17, 2007	13.25	13.29	13.19	13.20
3781	NYSE	NQP	Mon, Jul 16, 2007	13.31	13.32	13.22	13.24
3780	NYSE	NQP	Fri, Jul 13, 2007	13.41	13.41	13.26	13.27
3779	NYSE	NQP	Thu, Jul 12, 2007	13.41	13.44	13.40	13.42
3778	NYSE	NQP	Wed, Jul 11, 2007	13.42	13.46	13.31	13.36
3777	NYSE	NQP	Tue, Jul 10, 2007	13.51	13.52	13.44	13.44
3776	NYSE	NQP	Mon, Jul 9, 2007	13.51	13.51	13.46	13.48
3775	NYSE	NQP	Fri, Jul 6, 2007	13.59	13.59	13.51	13.51
3774	NYSE	NQP	Thu, Jul 5, 2007	13.56	13.60	13.49	13.60
3773	NYSE	NQP	Tue, Jul 3, 2007	13.52	13.58	13.52	13.58
3772	NYSE	NQP	Mon, Jul 2, 2007	13.49	13.52	13.45	13.52
3771	NYSE	NQP	Fri, Jun 29, 2007	13.37	13.42	13.35	13.40
3770	NYSE	NQP	Thu, Jun 28, 2007	13.28	13.34	13.28	13.34
3769	NYSE	NQP	Wed, Jun 27, 2007	13.24	13.37	13.24	13.30
3768	NYSE	NQP	Tue, Jun 26, 2007	13.24	13.28	13.23	13.25
3767	NYSE	NQP	Mon, Jun 25, 2007	13.39	13.39	13.16	13.25
3766	NYSE	NQP	Fri, Jun 22, 2007	13.32	13.36	13.30	13.33
3765	NYSE	NQP	Thu, Jun 21, 2007	13.36	13.36	13.31	13.35
3764	NYSE	NQP	Wed, Jun 20, 2007	13.40	13.40	13.31	13.32
3763	NYSE	NQP	Tue, Jun 19, 2007	13.51	13.51	13.32	13.40
3762	NYSE	NQP	Mon, Jun 18, 2007	13.51	13.55	13.45	13.46
3761	NYSE	NQP	Fri, Jun 15, 2007	13.46	13.52	13.42	13.48
3760	NYSE	NQP	Thu, Jun 14, 2007	13.45	13.46	13.45	13.45
3759	NYSE	NQP	Wed, Jun 13, 2007	13.39	13.43	13.39	13.42
3758	NYSE	NQP	Tue, Jun 12, 2007	13.34	13.40	13.30	13.30
3757	NYSE	NQP	Mon, Jun 11, 2007	13.47	13.47	13.38	13.44
3756	NYSE	NQP	Fri, Jun 8, 2007	13.63	13.65	13.49	13.51
3755	NYSE	NQP	Thu, Jun 7, 2007	13.79	13.79	13.58	13.61
3754	NYSE	NQP	Wed, Jun 6, 2007	13.84	13.84	13.77	13.81
3753	NYSE	NQP	Tue, Jun 5, 2007	13.98	13.98	13.81	13.84
3752	NYSE	NQP	Mon, Jun 4, 2007	13.85	13.98	13.78	13.98
3751	NYSE	NQP	Fri, Jun 1, 2007	13.92	13.99	13.86	13.86
3750	NYSE	NQP	Thu, May 31, 2007	13.95	13.98	13.90	13.96
3749	NYSE	NQP	Wed, May 30, 2007	13.98	14.05	13.90	13.90
3748	NYSE	NQP	Tue, May 29, 2007	13.95	13.97	13.85	13.90
3747	NYSE	NQP	Fri, May 25, 2007	13.89	14.01	13.85	13.85
3746	NYSE	NQP	Thu, May 24, 2007	13.90	13.99	13.89	13.90
3745	NYSE	NQP	Wed, May 23, 2007	13.90	14.12	13.89	13.91
3744	NYSE	NQP	Tue, May 22, 2007	13.95	13.95	13.89	13.92
3743	NYSE	NQP	Mon, May 21, 2007	13.92	14.00	13.92	13.99
3742	NYSE	NQP	Fri, May 18, 2007	14.03	14.03	13.90	13.97
3741	NYSE	NQP	Thu, May 17, 2007	14.03	14.03	13.90	14.03
3740	NYSE	NQP	Wed, May 16, 2007	13.99	14.02	13.97	14.01
3739	NYSE	NQP	Tue, May 15, 2007	14.00	14.06	13.99	14.00
3738	NYSE	NQP	Mon, May 14, 2007	13.99	14.03	13.97	13.99
3737	NYSE	NQP	Fri, May 11, 2007	14.04	14.07	13.98	14.01
3736	NYSE	NQP	Thu, May 10, 2007	14.05	14.10	14.04	14.10
3735	NYSE	NQP	Wed, May 9, 2007	14.04	14.12	14.04	14.06
3734	NYSE	NQP	Tue, May 8, 2007	14.07	14.14	14.07	14.12
3733	NYSE	NQP	Mon, May 7, 2007	14.12	14.15	14.12	14.14
3732	NYSE	NQP	Fri, May 4, 2007	14.07	14.15	14.07	14.10
3731	NYSE	NQP	Thu, May 3, 2007	14.12	14.17	14.06	14.10
3730	NYSE	NQP	Wed, May 2, 2007	14.03	14.12	14.01	14.12
3729	NYSE	NQP	Tue, May 1, 2007	14.04	14.05	14.01	14.05
3728	NYSE	NQP	Mon, Apr 30, 2007	14.02	14.03	13.98	14.01
3727	NYSE	NQP	Fri, Apr 27, 2007	14.04	14.04	13.95	14.00
3726	NYSE	NQP	Thu, Apr 26, 2007	14.02	14.03	13.95	13.95
3725	NYSE	NQP	Wed, Apr 25, 2007	14.00	14.00	13.94	13.98
3724	NYSE	NQP	Tue, Apr 24, 2007	13.96	14.00	13.95	14.00
3723	NYSE	NQP	Mon, Apr 23, 2007	13.89	13.99	13.89	13.95
3722	NYSE	NQP	Fri, Apr 20, 2007	13.88	13.94	13.88	13.94
3721	NYSE	NQP	Thu, Apr 19, 2007	13.83	13.88	13.83	13.87
3720	NYSE	NQP	Wed, Apr 18, 2007	13.89	13.89	13.86	13.88
3719	NYSE	NQP	Tue, Apr 17, 2007	13.92	13.92	13.89	13.89
3718	NYSE	NQP	Mon, Apr 16, 2007	13.91	13.95	13.91	13.92
3717	NYSE	NQP	Fri, Apr 13, 2007	13.85	13.95	13.85	13.95
3716	NYSE	NQP	Thu, Apr 12, 2007	13.86	13.91	13.86	13.90
3715	NYSE	NQP	Wed, Apr 11, 2007	13.89	13.91	13.87	13.91
3714	NYSE	NQP	Tue, Apr 10, 2007	13.98	14.00	13.96	14.00
3713	NYSE	NQP	Mon, Apr 9, 2007	13.98	14.00	13.92	14.00
3712	NYSE	NQP	Thu, Apr 5, 2007	14.01	14.05	13.95	14.03
3711	NYSE	NQP	Wed, Apr 4, 2007	14.00	14.01	14.00	14.01
3710	NYSE	NQP	Tue, Apr 3, 2007	14.01	14.06	13.98	14.00
3709	NYSE	NQP	Mon, Apr 2, 2007	14.07	14.07	14.01	14.01
3708	NYSE	NQP	Fri, Mar 30, 2007	14.03	14.07	13.99	14.05
3707	NYSE	NQP	Thu, Mar 29, 2007	13.99	14.04	13.98	14.04
3706	NYSE	NQP	Wed, Mar 28, 2007	13.99	14.08	13.88	13.99
3705	NYSE	NQP	Tue, Mar 27, 2007	13.90	13.99	13.90	13.95
3704	NYSE	NQP	Mon, Mar 26, 2007	13.90	13.93	13.89	13.91
3703	NYSE	NQP	Fri, Mar 23, 2007	13.93	13.96	13.91	13.95
3702	NYSE	NQP	Thu, Mar 22, 2007	13.93	13.98	13.88	13.91
3701	NYSE	NQP	Wed, Mar 21, 2007	13.95	13.98	13.88	13.98
3700	NYSE	NQP	Tue, Mar 20, 2007	13.95	14.00	13.94	13.98
3699	NYSE	NQP	Mon, Mar 19, 2007	13.97	14.04	13.93	13.94
3698	NYSE	NQP	Fri, Mar 16, 2007	14.04	14.04	13.99	14.00
3697	NYSE	NQP	Thu, Mar 15, 2007	14.02	14.05	14.01	14.01
3696	NYSE	NQP	Wed, Mar 14, 2007	14.10	14.11	14.04	14.05
3695	NYSE	NQP	Tue, Mar 13, 2007	14.10	14.10	14.06	14.06
3694	NYSE	NQP	Mon, Mar 12, 2007	14.12	14.13	14.05	14.12
3693	NYSE	NQP	Fri, Mar 9, 2007	14.05	14.12	14.05	14.07
3692	NYSE	NQP	Thu, Mar 8, 2007	14.07	14.11	14.07	14.10
3691	NYSE	NQP	Wed, Mar 7, 2007	14.05	14.07	14.03	14.06
3690	NYSE	NQP	Tue, Mar 6, 2007	13.98	14.06	13.98	14.04
3689	NYSE	NQP	Mon, Mar 5, 2007	14.00	14.01	13.96	14.01
3688	NYSE	NQP	Fri, Mar 2, 2007	13.92	14.00	13.89	14.00
3687	NYSE	NQP	Thu, Mar 1, 2007	13.94	13.99	13.90	13.93
3686	NYSE	NQP	Wed, Feb 28, 2007	13.91	13.95	13.88	13.90
3685	NYSE	NQP	Tue, Feb 27, 2007	13.84	13.98	13.84	13.91
3684	NYSE	NQP	Mon, Feb 26, 2007	13.79	13.91	13.79	13.86
3683	NYSE	NQP	Fri, Feb 23, 2007	13.78	13.85	13.78	13.79
3682	NYSE	NQP	Thu, Feb 22, 2007	13.77	13.81	13.77	13.80
3681	NYSE	NQP	Wed, Feb 21, 2007	13.76	13.83	13.76	13.79
3680	NYSE	NQP	Tue, Feb 20, 2007	13.76	13.83	13.76	13.83
3679	NYSE	NQP	Fri, Feb 16, 2007	13.80	13.80	13.77	13.80
3678	NYSE	NQP	Thu, Feb 15, 2007	13.83	13.84	13.78	13.84
3677	NYSE	NQP	Wed, Feb 14, 2007	13.76	13.81	13.75	13.79
3676	NYSE	NQP	Tue, Feb 13, 2007	13.73	13.83	13.73	13.76
3675	NYSE	NQP	Mon, Feb 12, 2007	13.75	13.79	13.74	13.78
3674	NYSE	NQP	Fri, Feb 9, 2007	13.75	13.77	13.75	13.75
3673	NYSE	NQP	Thu, Feb 8, 2007	13.77	13.82	13.73	13.77
3672	NYSE	NQP	Wed, Feb 7, 2007	13.75	13.85	13.75	13.79
3671	NYSE	NQP	Tue, Feb 6, 2007	13.76	13.81	13.75	13.75
3670	NYSE	NQP	Mon, Feb 5, 2007	13.73	13.78	13.73	13.77
3669	NYSE	NQP	Fri, Feb 2, 2007	13.75	13.79	13.73	13.75
3668	NYSE	NQP	Thu, Feb 1, 2007	13.78	13.79	13.71	13.76
3667	NYSE	NQP	Wed, Jan 31, 2007	13.78	13.78	13.71	13.71
3666	NYSE	NQP	Tue, Jan 30, 2007	13.69	13.77	13.68	13.72
3665	NYSE	NQP	Mon, Jan 29, 2007	13.70	13.71	13.64	13.69
3664	NYSE	NQP	Fri, Jan 26, 2007	13.67	13.82	13.60	13.62
3663	NYSE	NQP	Thu, Jan 25, 2007	13.70	13.72	13.59	13.62
3662	NYSE	NQP	Wed, Jan 24, 2007	13.68	13.72	13.66	13.69
3661	NYSE	NQP	Tue, Jan 23, 2007	13.70	13.76	13.61	13.69
3660	NYSE	NQP	Mon, Jan 22, 2007	13.66	13.71	13.66	13.68
3659	NYSE	NQP	Fri, Jan 19, 2007	13.67	13.80	13.67	13.71
3658	NYSE	NQP	Thu, Jan 18, 2007	13.64	13.75	13.64	13.67
3657	NYSE	NQP	Wed, Jan 17, 2007	13.64	13.74	13.64	13.66
3656	NYSE	NQP	Tue, Jan 16, 2007	13.70	13.75	13.67	13.67
3655	NYSE	NQP	Fri, Jan 12, 2007	13.69	13.74	13.67	13.72
3654	NYSE	NQP	Thu, Jan 11, 2007	13.70	13.75	13.62	13.75
3653	NYSE	NQP	Wed, Jan 10, 2007	13.68	13.70	13.61	13.63
3652	NYSE	NQP	Tue, Jan 9, 2007	13.68	13.74	13.67	13.74
3651	NYSE	NQP	Mon, Jan 8, 2007	13.69	13.69	13.63	13.64
3650	NYSE	NQP	Fri, Jan 5, 2007	13.64	13.67	13.63	13.63
3649	NYSE	NQP	Thu, Jan 4, 2007	13.65	13.70	13.61	13.68
3648	NYSE	NQP	Wed, Jan 3, 2007	13.59	13.63	13.57	13.63
3647	NYSE	NQP	Fri, Dec 29, 2006	13.65	13.69	13.57	13.58
3646	NYSE	NQP	Thu, Dec 28, 2006	13.64	13.66	13.58	13.59
3645	NYSE	NQP	Wed, Dec 27, 2006	13.65	13.73	13.65	13.67
3644	NYSE	NQP	Tue, Dec 26, 2006	13.58	13.67	13.58	13.67
3643	NYSE	NQP	Fri, Dec 22, 2006	13.57	13.61	13.56	13.58
3642	NYSE	NQP	Thu, Dec 21, 2006	13.64	13.67	13.51	13.62
3641	NYSE	NQP	Wed, Dec 20, 2006	13.66	13.69	13.60	13.60
3640	NYSE	NQP	Tue, Dec 19, 2006	13.64	13.70	13.64	13.69
3639	NYSE	NQP	Mon, Dec 18, 2006	13.68	13.74	13.68	13.68
3638	NYSE	NQP	Fri, Dec 15, 2006	13.74	13.81	13.71	13.76
3637	NYSE	NQP	Thu, Dec 14, 2006	13.73	13.82	13.73	13.73
3636	NYSE	NQP	Wed, Dec 13, 2006	13.78	13.81	13.76	13.77
3635	NYSE	NQP	Tue, Dec 12, 2006	13.85	13.89	13.79	13.85
3634	NYSE	NQP	Mon, Dec 11, 2006	13.82	13.91	13.82	13.86
3633	NYSE	NQP	Fri, Dec 8, 2006	13.76	13.89	13.76	13.83
3632	NYSE	NQP	Thu, Dec 7, 2006	13.83	13.89	13.83	13.85
3631	NYSE	NQP	Wed, Dec 6, 2006	13.88	13.89	13.82	13.89
3630	NYSE	NQP	Tue, Dec 5, 2006	13.83	13.89	13.83	13.83
3629	NYSE	NQP	Mon, Dec 4, 2006	13.80	13.89	13.80	13.84
3628	NYSE	NQP	Fri, Dec 1, 2006	13.86	13.86	13.78	13.81
3627	NYSE	NQP	Thu, Nov 30, 2006	13.83	13.85	13.76	13.81
3626	NYSE	NQP	Wed, Nov 29, 2006	13.71	13.81	13.71	13.80
3625	NYSE	NQP	Tue, Nov 28, 2006	13.67	13.78	13.67	13.76
3624	NYSE	NQP	Mon, Nov 27, 2006	13.69	13.71	13.67	13.71
3623	NYSE	NQP	Fri, Nov 24, 2006	13.67	13.71	13.67	13.69
3622	NYSE	NQP	Wed, Nov 22, 2006	13.65	13.68	13.63	13.67
3621	NYSE	NQP	Tue, Nov 21, 2006	13.67	13.73	13.63	13.65
3620	NYSE	NQP	Mon, Nov 20, 2006	13.65	13.68	13.65	13.67
3619	NYSE	NQP	Fri, Nov 17, 2006	13.67	13.68	13.62	13.65
3618	NYSE	NQP	Thu, Nov 16, 2006	13.67	13.70	13.62	13.63
3617	NYSE	NQP	Wed, Nov 15, 2006	13.79	13.80	13.64	13.65
3616	NYSE	NQP	Tue, Nov 14, 2006	13.79	13.81	13.72	13.72
3615	NYSE	NQP	Mon, Nov 13, 2006	13.67	13.74	13.67	13.73
3614	NYSE	NQP	Fri, Nov 10, 2006	13.73	13.75	13.68	13.71
3613	NYSE	NQP	Thu, Nov 9, 2006	13.71	13.71	13.65	13.66
3612	NYSE	NQP	Wed, Nov 8, 2006	13.61	13.69	13.59	13.65
3611	NYSE	NQP	Tue, Nov 7, 2006	13.62	13.68	13.60	13.62
3610	NYSE	NQP	Mon, Nov 6, 2006	13.61	13.72	13.59	13.60
3609	NYSE	NQP	Fri, Nov 3, 2006	13.61	13.64	13.56	13.61
3608	NYSE	NQP	Thu, Nov 2, 2006	13.66	13.71	13.65	13.71
3607	NYSE	NQP	Wed, Nov 1, 2006	13.64	13.65	13.45	13.63
3606	NYSE	NQP	Tue, Oct 31, 2006	13.50	13.60	13.42	13.60
3605	NYSE	NQP	Mon, Oct 30, 2006	13.46	13.50	13.43	13.47
3604	NYSE	NQP	Fri, Oct 27, 2006	13.55	13.55	13.42	13.48
3603	NYSE	NQP	Thu, Oct 26, 2006	13.41	13.50	13.41	13.50
3602	NYSE	NQP	Wed, Oct 25, 2006	13.47	13.49	13.41	13.41
3601	NYSE	NQP	Tue, Oct 24, 2006	13.30	13.47	13.30	13.47
3600	NYSE	NQP	Mon, Oct 23, 2006	13.38	13.38	13.30	13.30
3599	NYSE	NQP	Fri, Oct 20, 2006	13.29	13.37	13.22	13.37
3598	NYSE	NQP	Thu, Oct 19, 2006	13.18	13.39	13.18	13.30
3597	NYSE	NQP	Wed, Oct 18, 2006	13.37	13.48	13.23	13.23
3596	NYSE	NQP	Tue, Oct 17, 2006	13.34	13.40	13.32	13.32
3595	NYSE	NQP	Mon, Oct 16, 2006	13.35	13.44	13.32	13.35
3594	NYSE	NQP	Fri, Oct 13, 2006	13.35	13.47	13.34	13.40
3593	NYSE	NQP	Thu, Oct 12, 2006	13.46	13.50	13.29	13.39
3592	NYSE	NQP	Wed, Oct 11, 2006	13.61	13.61	13.46	13.47
3591	NYSE	NQP	Tue, Oct 10, 2006	13.54	13.57	13.52	13.57
3590	NYSE	NQP	Mon, Oct 9, 2006	13.56	13.56	13.52	13.54
3589	NYSE	NQP	Fri, Oct 6, 2006	13.53	13.57	13.51	13.54
3588	NYSE	NQP	Thu, Oct 5, 2006	13.56	13.62	13.56	13.59
3587	NYSE	NQP	Wed, Oct 4, 2006	13.56	13.65	13.46	13.59
3586	NYSE	NQP	Tue, Oct 3, 2006	13.56	13.57	13.48	13.57
3585	NYSE	NQP	Mon, Oct 2, 2006	13.56	13.56	13.49	13.50
3584	NYSE	NQP	Fri, Sep 29, 2006	13.51	13.57	13.51	13.55
3583	NYSE	NQP	Thu, Sep 28, 2006	13.56	13.58	13.49	13.54
3582	NYSE	NQP	Wed, Sep 27, 2006	13.53	13.63	13.53	13.58
3581	NYSE	NQP	Tue, Sep 26, 2006	13.47	13.53	13.40	13.53
3580	NYSE	NQP	Mon, Sep 25, 2006	13.42	13.53	13.42	13.50
3579	NYSE	NQP	Fri, Sep 22, 2006	13.36	13.49	13.32	13.49
3578	NYSE	NQP	Thu, Sep 21, 2006	13.34	13.45	13.34	13.41
3577	NYSE	NQP	Wed, Sep 20, 2006	13.30	13.42	13.28	13.38
3576	NYSE	NQP	Tue, Sep 19, 2006	13.34	13.39	13.31	13.31
3575	NYSE	NQP	Mon, Sep 18, 2006	13.32	13.34	13.27	13.34
3574	NYSE	NQP	Fri, Sep 15, 2006	13.32	13.32	13.27	13.27
3573	NYSE	NQP	Thu, Sep 14, 2006	13.30	13.34	13.26	13.27
3572	NYSE	NQP	Wed, Sep 13, 2006	13.30	13.33	13.21	13.30
3571	NYSE	NQP	Tue, Sep 12, 2006	13.38	13.39	13.32	13.39
3570	NYSE	NQP	Mon, Sep 11, 2006	13.27	13.37	13.27	13.37
3569	NYSE	NQP	Fri, Sep 8, 2006	13.25	13.35	13.24	13.33
3568	NYSE	NQP	Thu, Sep 7, 2006	13.16	13.24	13.11	13.22
3567	NYSE	NQP	Wed, Sep 6, 2006	13.26	13.28	13.17	13.18
3566	NYSE	NQP	Tue, Sep 5, 2006	13.35	13.41	13.28	13.28
3565	NYSE	NQP	Fri, Sep 1, 2006	13.45	13.45	13.35	13.35
3564	NYSE	NQP	Thu, Aug 31, 2006	13.47	13.47	13.38	13.38
3563	NYSE	NQP	Wed, Aug 30, 2006	13.38	13.43	13.30	13.43
3562	NYSE	NQP	Tue, Aug 29, 2006	13.25	13.33	13.19	13.28
3561	NYSE	NQP	Mon, Aug 28, 2006	13.16	13.26	13.16	13.24
3560	NYSE	NQP	Fri, Aug 25, 2006	13.20	13.21	13.16	13.16
3559	NYSE	NQP	Thu, Aug 24, 2006	13.15	13.22	13.15	13.22
3558	NYSE	NQP	Wed, Aug 23, 2006	13.17	13.23	13.16	13.16
3557	NYSE	NQP	Tue, Aug 22, 2006	13.23	13.25	13.23	13.25
3556	NYSE	NQP	Mon, Aug 21, 2006	13.18	13.25	13.15	13.23
3555	NYSE	NQP	Fri, Aug 18, 2006	13.16	13.21	13.16	13.21
3554	NYSE	NQP	Thu, Aug 17, 2006	13.21	13.21	13.16	13.16
3553	NYSE	NQP	Wed, Aug 16, 2006	13.16	13.21	13.16	13.19
3552	NYSE	NQP	Tue, Aug 15, 2006	13.20	13.25	13.15	13.15
3551	NYSE	NQP	Mon, Aug 14, 2006	13.15	13.15	13.13	13.13
3550	NYSE	NQP	Fri, Aug 11, 2006	13.15	13.21	13.15	13.20
3549	NYSE	NQP	Thu, Aug 10, 2006	13.20	13.24	13.20	13.24
3548	NYSE	NQP	Wed, Aug 9, 2006	13.20	13.25	13.20	13.21
3547	NYSE	NQP	Tue, Aug 8, 2006	13.15	13.24	13.15	13.22
3546	NYSE	NQP	Mon, Aug 7, 2006	13.11	13.21	13.11	13.21
3545	NYSE	NQP	Fri, Aug 4, 2006	13.16	13.25	13.15	13.21
3544	NYSE	NQP	Thu, Aug 3, 2006	13.09	13.17	13.09	13.17
3543	NYSE	NQP	Wed, Aug 2, 2006	13.11	13.18	13.11	13.18
3542	NYSE	NQP	Tue, Aug 1, 2006	13.23	13.23	13.11	13.13
3541	NYSE	NQP	Mon, Jul 31, 2006	13.05	13.19	13.05	13.13
3540	NYSE	NQP	Fri, Jul 28, 2006	12.97	13.14	12.97	13.10
3539	NYSE	NQP	Thu, Jul 27, 2006	12.97	13.07	12.97	12.99
3538	NYSE	NQP	Wed, Jul 26, 2006	12.87	12.97	12.83	12.97
3537	NYSE	NQP	Tue, Jul 25, 2006	12.83	12.95	12.83	12.88
3536	NYSE	NQP	Mon, Jul 24, 2006	12.76	12.91	12.76	12.83
3535	NYSE	NQP	Fri, Jul 21, 2006	12.80	12.84	12.74	12.75
3534	NYSE	NQP	Thu, Jul 20, 2006	12.77	12.86	12.77	12.86
3533	NYSE	NQP	Wed, Jul 19, 2006	12.74	12.86	12.70	12.85
3532	NYSE	NQP	Tue, Jul 18, 2006	12.89	12.89	12.70	12.77
3531	NYSE	NQP	Mon, Jul 17, 2006	12.81	12.89	12.80	12.84
3530	NYSE	NQP	Fri, Jul 14, 2006	12.85	12.92	12.82	12.83
3529	NYSE	NQP	Thu, Jul 13, 2006	13.03	13.05	12.81	12.88
3528	NYSE	NQP	Wed, Jul 12, 2006	13.09	13.09	12.96	13.03
3527	NYSE	NQP	Tue, Jul 11, 2006	13.12	13.15	13.09	13.15
3526	NYSE	NQP	Mon, Jul 10, 2006	13.15	13.15	13.08	13.13
3525	NYSE	NQP	Fri, Jul 7, 2006	13.16	13.17	13.08	13.08
3524	NYSE	NQP	Thu, Jul 6, 2006	12.98	13.13	12.98	13.13
3523	NYSE	NQP	Wed, Jul 5, 2006	13.02	13.05	13.02	13.05
3522	NYSE	NQP	Mon, Jul 3, 2006	13.03	13.04	12.94	13.04
3521	NYSE	NQP	Fri, Jun 30, 2006	12.86	13.02	12.86	12.95
3520	NYSE	NQP	Thu, Jun 29, 2006	12.90	12.97	12.90	12.96
3519	NYSE	NQP	Wed, Jun 28, 2006	12.97	13.02	12.90	12.90
3518	NYSE	NQP	Tue, Jun 27, 2006	13.00	13.02	12.95	12.95
3517	NYSE	NQP	Mon, Jun 26, 2006	13.04	13.04	12.95	13.00
3516	NYSE	NQP	Fri, Jun 23, 2006	13.10	13.10	13.04	13.04
3515	NYSE	NQP	Thu, Jun 22, 2006	13.08	13.11	13.04	13.04
3514	NYSE	NQP	Wed, Jun 21, 2006	13.07	13.15	13.07	13.08
3513	NYSE	NQP	Tue, Jun 20, 2006	13.08	13.14	13.08	13.13
3512	NYSE	NQP	Mon, Jun 19, 2006	13.16	13.19	13.08	13.08
3511	NYSE	NQP	Fri, Jun 16, 2006	13.08	13.11	13.08	13.09
3510	NYSE	NQP	Thu, Jun 15, 2006	13.10	13.15	13.10	13.11
3509	NYSE	NQP	Wed, Jun 14, 2006	13.17	13.19	13.13	13.17
3508	NYSE	NQP	Tue, Jun 13, 2006	13.18	13.26	13.12	13.15
3507	NYSE	NQP	Mon, Jun 12, 2006	13.17	13.24	13.17	13.24
3506	NYSE	NQP	Fri, Jun 9, 2006	13.20	13.25	13.17	13.21
3505	NYSE	NQP	Thu, Jun 8, 2006	13.24	13.27	13.17	13.21
3504	NYSE	NQP	Wed, Jun 7, 2006	13.28	13.30	13.25	13.25
3503	NYSE	NQP	Tue, Jun 6, 2006	13.27	13.34	13.27	13.33
3502	NYSE	NQP	Mon, Jun 5, 2006	13.28	13.33	13.28	13.29
3501	NYSE	NQP	Fri, Jun 2, 2006	13.30	13.40	13.22	13.34
3500	NYSE	NQP	Thu, Jun 1, 2006	13.37	13.37	13.21	13.25
3499	NYSE	NQP	Wed, May 31, 2006	13.38	13.39	13.29	13.32
3498	NYSE	NQP	Tue, May 30, 2006	13.34	13.36	13.25	13.35
3497	NYSE	NQP	Fri, May 26, 2006	13.20	13.24	13.20	13.24
3496	NYSE	NQP	Thu, May 25, 2006	13.19	13.27	13.19	13.20
3495	NYSE	NQP	Wed, May 24, 2006	13.22	13.22	13.19	13.19
3494	NYSE	NQP	Tue, May 23, 2006	13.22	13.31	13.18	13.22
3493	NYSE	NQP	Mon, May 22, 2006	13.20	13.27	13.20	13.27
3492	NYSE	NQP	Fri, May 19, 2006	13.16	13.19	13.16	13.17
3491	NYSE	NQP	Thu, May 18, 2006	13.15	13.15	13.13	13.15
3490	NYSE	NQP	Wed, May 17, 2006	13.16	13.21	13.10	13.15
3489	NYSE	NQP	Tue, May 16, 2006	13.20	13.22	13.19	13.20
3488	NYSE	NQP	Mon, May 15, 2006	13.25	13.25	13.12	13.20
3487	NYSE	NQP	Fri, May 12, 2006	13.34	13.37	13.25	13.27
3486	NYSE	NQP	Thu, May 11, 2006	13.35	13.38	13.30	13.37
3485	NYSE	NQP	Wed, May 10, 2006	13.37	13.45	13.36	13.36
3484	NYSE	NQP	Tue, May 9, 2006	13.40	13.42	13.36	13.37
3483	NYSE	NQP	Mon, May 8, 2006	13.36	13.46	13.36	13.42
3482	NYSE	NQP	Fri, May 5, 2006	13.35	13.40	13.35	13.40
3481	NYSE	NQP	Thu, May 4, 2006	13.30	13.36	13.30	13.35
3480	NYSE	NQP	Wed, May 3, 2006	13.40	13.44	13.31	13.35
3479	NYSE	NQP	Tue, May 2, 2006	13.35	13.43	13.35	13.43
3478	NYSE	NQP	Mon, May 1, 2006	13.46	13.48	13.36	13.43
3477	NYSE	NQP	Fri, Apr 28, 2006	13.50	13.50	13.30	13.39
3476	NYSE	NQP	Thu, Apr 27, 2006	13.48	13.57	13.44	13.44
3475	NYSE	NQP	Wed, Apr 26, 2006	13.64	13.64	13.55	13.55
3474	NYSE	NQP	Tue, Apr 25, 2006	13.52	13.59	13.52	13.54
3473	NYSE	NQP	Mon, Apr 24, 2006	13.55	13.62	13.55	13.62
3472	NYSE	NQP	Fri, Apr 21, 2006	13.56	13.60	13.52	13.55
3471	NYSE	NQP	Thu, Apr 20, 2006	13.50	13.55	13.50	13.55
3470	NYSE	NQP	Wed, Apr 19, 2006	13.50	13.54	13.47	13.50
3469	NYSE	NQP	Tue, Apr 18, 2006	13.54	13.55	13.45	13.55
3468	NYSE	NQP	Mon, Apr 17, 2006	13.46	13.53	13.45	13.50
3467	NYSE	NQP	Thu, Apr 13, 2006	13.48	13.54	13.42	13.52
3466	NYSE	NQP	Wed, Apr 12, 2006	13.57	13.57	13.46	13.46
3465	NYSE	NQP	Tue, Apr 11, 2006	13.54	13.60	13.50	13.54
3464	NYSE	NQP	Mon, Apr 10, 2006	13.57	13.60	13.48	13.50
3463	NYSE	NQP	Fri, Apr 7, 2006	13.67	13.70	13.57	13.64
3462	NYSE	NQP	Thu, Apr 6, 2006	13.67	13.70	13.64	13.66
3461	NYSE	NQP	Wed, Apr 5, 2006	13.70	13.71	13.67	13.67
3460	NYSE	NQP	Tue, Apr 4, 2006	13.80	13.86	13.75	13.75
3459	NYSE	NQP	Mon, Apr 3, 2006	13.85	13.88	13.80	13.80
3458	NYSE	NQP	Fri, Mar 31, 2006	13.80	13.82	13.74	13.82
3457	NYSE	NQP	Thu, Mar 30, 2006	13.71	13.76	13.71	13.75
3456	NYSE	NQP	Wed, Mar 29, 2006	13.73	13.75	13.67	13.74
3455	NYSE	NQP	Tue, Mar 28, 2006	13.66	13.72	13.61	13.70
3454	NYSE	NQP	Mon, Mar 27, 2006	13.66	13.66	13.64	13.66
3453	NYSE	NQP	Fri, Mar 24, 2006	13.64	13.68	13.63	13.67
3452	NYSE	NQP	Thu, Mar 23, 2006	13.64	13.67	13.64	13.67
3451	NYSE	NQP	Wed, Mar 22, 2006	13.69	13.72	13.65	13.72
3450	NYSE	NQP	Tue, Mar 21, 2006	13.68	13.71	13.65	13.71
3449	NYSE	NQP	Mon, Mar 20, 2006	13.62	13.71	13.62	13.68
3448	NYSE	NQP	Fri, Mar 17, 2006	13.67	13.68	13.61	13.68
3447	NYSE	NQP	Thu, Mar 16, 2006	13.57	13.67	13.57	13.67
3446	NYSE	NQP	Wed, Mar 15, 2006	13.60	13.64	13.58	13.61
3445	NYSE	NQP	Tue, Mar 14, 2006	13.60	13.64	13.60	13.63
3444	NYSE	NQP	Mon, Mar 13, 2006	13.60	13.63	13.56	13.61
3443	NYSE	NQP	Fri, Mar 10, 2006	13.61	13.66	13.61	13.64
3442	NYSE	NQP	Thu, Mar 9, 2006	13.64	13.68	13.63	13.65
3441	NYSE	NQP	Wed, Mar 8, 2006	13.60	13.64	13.60	13.64
3440	NYSE	NQP	Tue, Mar 7, 2006	13.58	13.63	13.58	13.60
3439	NYSE	NQP	Mon, Mar 6, 2006	13.70	13.75	13.56	13.58
3438	NYSE	NQP	Fri, Mar 3, 2006	13.79	13.79	13.68	13.70
3437	NYSE	NQP	Thu, Mar 2, 2006	13.89	13.89	13.74	13.80
3436	NYSE	NQP	Wed, Mar 1, 2006	13.94	13.94	13.70	13.92
3435	NYSE	NQP	Tue, Feb 28, 2006	13.77	13.90	13.77	13.90
3434	NYSE	NQP	Mon, Feb 27, 2006	13.75	13.82	13.72	13.77
3433	NYSE	NQP	Fri, Feb 24, 2006	13.76	13.76	13.70	13.72
3432	NYSE	NQP	Thu, Feb 23, 2006	13.71	13.76	13.71	13.73
3431	NYSE	NQP	Wed, Feb 22, 2006	13.71	13.76	13.70	13.74
3430	NYSE	NQP	Tue, Feb 21, 2006	13.71	13.75	13.67	13.67
3429	NYSE	NQP	Fri, Feb 17, 2006	13.69	13.77	13.69	13.72
3428	NYSE	NQP	Thu, Feb 16, 2006	13.67	13.70	13.63	13.67
3427	NYSE	NQP	Wed, Feb 15, 2006	13.67	13.70	13.66	13.67
3426	NYSE	NQP	Tue, Feb 14, 2006	13.69	13.70	13.65	13.69
3425	NYSE	NQP	Mon, Feb 13, 2006	13.70	13.75	13.66	13.69
3424	NYSE	NQP	Fri, Feb 10, 2006	13.77	13.79	13.72	13.73
3423	NYSE	NQP	Thu, Feb 9, 2006	13.74	13.78	13.71	13.77
3422	NYSE	NQP	Wed, Feb 8, 2006	13.78	13.82	13.74	13.74
3421	NYSE	NQP	Tue, Feb 7, 2006	13.89	13.89	13.76	13.76
3420	NYSE	NQP	Mon, Feb 6, 2006	13.89	13.92	13.80	13.81
3419	NYSE	NQP	Fri, Feb 3, 2006	13.87	13.97	13.86	13.92
3418	NYSE	NQP	Thu, Feb 2, 2006	13.87	13.92	13.87	13.87
3417	NYSE	NQP	Wed, Feb 1, 2006	13.93	13.93	13.81	13.87
3416	NYSE	NQP	Tue, Jan 31, 2006	13.81	13.94	13.81	13.86
3415	NYSE	NQP	Mon, Jan 30, 2006	13.80	13.87	13.80	13.87
3414	NYSE	NQP	Fri, Jan 27, 2006	13.90	13.90	13.78	13.85
3413	NYSE	NQP	Thu, Jan 26, 2006	13.91	13.91	13.83	13.83
3412	NYSE	NQP	Wed, Jan 25, 2006	13.95	14.00	13.92	13.92
3411	NYSE	NQP	Tue, Jan 24, 2006	14.01	14.02	13.95	13.95
3410	NYSE	NQP	Mon, Jan 23, 2006	14.04	14.04	13.95	13.96
3409	NYSE	NQP	Fri, Jan 20, 2006	14.01	14.04	13.95	14.01
3408	NYSE	NQP	Thu, Jan 19, 2006	14.00	14.04	13.91	13.93
3407	NYSE	NQP	Wed, Jan 18, 2006	14.01	14.05	14.00	14.00
3406	NYSE	NQP	Tue, Jan 17, 2006	13.96	14.05	13.96	14.05
3405	NYSE	NQP	Fri, Jan 13, 2006	14.01	14.02	13.93	13.94
3404	NYSE	NQP	Thu, Jan 12, 2006	13.86	13.98	13.86	13.98
3403	NYSE	NQP	Wed, Jan 11, 2006	13.87	13.95	13.84	13.88
3402	NYSE	NQP	Tue, Jan 10, 2006	14.02	14.02	13.94	14.01
3401	NYSE	NQP	Mon, Jan 9, 2006	13.94	14.04	13.94	13.95
3400	NYSE	NQP	Fri, Jan 6, 2006	13.98	13.98	13.87	13.93
3399	NYSE	NQP	Thu, Jan 5, 2006	13.79	13.99	13.79	13.99
3398	NYSE	NQP	Wed, Jan 4, 2006	13.78	13.83	13.76	13.83
3397	NYSE	NQP	Tue, Jan 3, 2006	13.62	13.76	13.62	13.75
3396	NYSE	NQP	Fri, Dec 30, 2005	13.75	13.76	13.60	13.67
3395	NYSE	NQP	Thu, Dec 29, 2005	13.67	13.74	13.56	13.60
3394	NYSE	NQP	Wed, Dec 28, 2005	13.64	13.69	13.56	13.63
3393	NYSE	NQP	Tue, Dec 27, 2005	13.68	13.70	13.62	13.64
3392	NYSE	NQP	Fri, Dec 23, 2005	13.48	13.63	13.48	13.63
3391	NYSE	NQP	Thu, Dec 22, 2005	13.51	13.58	13.40	13.58
3390	NYSE	NQP	Wed, Dec 21, 2005	13.53	13.56	13.49	13.50
3389	NYSE	NQP	Tue, Dec 20, 2005	13.50	13.56	13.50	13.52
3388	NYSE	NQP	Mon, Dec 19, 2005	13.47	13.52	13.47	13.50
3387	NYSE	NQP	Fri, Dec 16, 2005	13.41	13.51	13.41	13.50
3386	NYSE	NQP	Thu, Dec 15, 2005	13.46	13.50	13.41	13.41
3385	NYSE	NQP	Wed, Dec 14, 2005	13.39	13.49	13.36	13.45
3384	NYSE	NQP	Tue, Dec 13, 2005	13.54	13.54	13.38	13.39
3383	NYSE	NQP	Mon, Dec 12, 2005	13.56	13.63	13.55	13.63
3382	NYSE	NQP	Fri, Dec 9, 2005	13.59	13.64	13.59	13.60
3381	NYSE	NQP	Thu, Dec 8, 2005	13.75	13.75	13.59	13.71
3380	NYSE	NQP	Wed, Dec 7, 2005	13.73	13.73	13.63	13.72
3379	NYSE	NQP	Tue, Dec 6, 2005	13.67	13.73	13.64	13.71
3378	NYSE	NQP	Mon, Dec 5, 2005	13.70	13.71	13.55	13.67
3377	NYSE	NQP	Fri, Dec 2, 2005	13.69	13.81	13.65	13.72
3376	NYSE	NQP	Thu, Dec 1, 2005	13.80	13.92	13.67	13.72
3375	NYSE	NQP	Wed, Nov 30, 2005	13.90	13.90	13.76	13.76
3374	NYSE	NQP	Tue, Nov 29, 2005	13.95	13.97	13.85	13.85
3373	NYSE	NQP	Mon, Nov 28, 2005	13.96	14.03	13.90	13.95
3372	NYSE	NQP	Fri, Nov 25, 2005	13.92	13.95	13.92	13.95
3371	NYSE	NQP	Wed, Nov 23, 2005	13.75	14.00	13.74	13.97
3370	NYSE	NQP	Tue, Nov 22, 2005	13.76	13.83	13.74	13.81
3369	NYSE	NQP	Mon, Nov 21, 2005	13.80	13.85	13.75	13.77
3368	NYSE	NQP	Fri, Nov 18, 2005	13.85	13.87	13.77	13.79
3367	NYSE	NQP	Thu, Nov 17, 2005	13.87	13.93	13.76	13.80
3366	NYSE	NQP	Wed, Nov 16, 2005	13.83	13.95	13.82	13.90
3365	NYSE	NQP	Tue, Nov 15, 2005	14.00	14.00	13.81	13.89
3364	NYSE	NQP	Mon, Nov 14, 2005	13.91	13.97	13.83	13.97
3363	NYSE	NQP	Fri, Nov 11, 2005	13.84	13.97	13.83	13.85
3362	NYSE	NQP	Thu, Nov 10, 2005	13.90	13.94	13.84	13.94
3361	NYSE	NQP	Wed, Nov 9, 2005	14.11	14.11	13.92	13.94
3360	NYSE	NQP	Tue, Nov 8, 2005	14.02	14.20	14.02	14.16
3359	NYSE	NQP	Mon, Nov 7, 2005	14.02	14.15	14.02	14.08
3358	NYSE	NQP	Fri, Nov 4, 2005	13.94	14.01	13.91	14.01
3357	NYSE	NQP	Thu, Nov 3, 2005	13.91	14.00	13.91	13.92
3356	NYSE	NQP	Wed, Nov 2, 2005	14.06	14.13	13.92	13.96
3355	NYSE	NQP	Tue, Nov 1, 2005	14.07	14.07	13.99	14.06
3354	NYSE	NQP	Mon, Oct 31, 2005	14.00	14.03	14.00	14.03
3353	NYSE	NQP	Fri, Oct 28, 2005	13.95	14.04	13.95	13.98
3352	NYSE	NQP	Thu, Oct 27, 2005	14.00	14.03	13.98	13.98
3351	NYSE	NQP	Wed, Oct 26, 2005	13.93	14.12	13.90	13.92
3350	NYSE	NQP	Tue, Oct 25, 2005	13.96	14.02	13.92	13.96
3349	NYSE	NQP	Mon, Oct 24, 2005	13.96	14.04	13.94	13.95
3348	NYSE	NQP	Fri, Oct 21, 2005	13.98	14.05	13.93	14.03
3347	NYSE	NQP	Thu, Oct 20, 2005	14.06	14.06	14.00	14.01
3346	NYSE	NQP	Wed, Oct 19, 2005	14.00	14.04	13.95	14.00
3345	NYSE	NQP	Tue, Oct 18, 2005	14.05	14.05	13.91	14.00
3344	NYSE	NQP	Mon, Oct 17, 2005	14.04	14.10	14.01	14.09
3343	NYSE	NQP	Fri, Oct 14, 2005	14.11	14.17	14.05	14.05
3342	NYSE	NQP	Thu, Oct 13, 2005	14.08	14.14	14.08	14.08
3341	NYSE	NQP	Wed, Oct 12, 2005	14.24	14.25	14.15	14.22
3340	NYSE	NQP	Tue, Oct 11, 2005	14.28	14.31	14.23	14.31
3339	NYSE	NQP	Mon, Oct 10, 2005	14.17	14.29	14.16	14.29
3338	NYSE	NQP	Fri, Oct 7, 2005	14.29	14.32	14.28	14.31
3337	NYSE	NQP	Thu, Oct 6, 2005	14.36	14.36	14.25	14.32
3336	NYSE	NQP	Wed, Oct 5, 2005	14.38	14.47	14.36	14.40
3335	NYSE	NQP	Tue, Oct 4, 2005	14.39	14.49	14.38	14.40
3334	NYSE	NQP	Mon, Oct 3, 2005	14.42	14.43	14.39	14.39
3333	NYSE	NQP	Fri, Sep 30, 2005	14.40	14.41	14.31	14.39
3332	NYSE	NQP	Thu, Sep 29, 2005	14.32	14.44	14.26	14.34
3331	NYSE	NQP	Wed, Sep 28, 2005	14.50	14.50	14.28	14.35
3330	NYSE	NQP	Tue, Sep 27, 2005	14.52	14.66	14.42	14.42
3329	NYSE	NQP	Mon, Sep 26, 2005	14.74	14.76	14.57	14.57
3328	NYSE	NQP	Fri, Sep 23, 2005	14.74	14.76	14.64	14.76
3327	NYSE	NQP	Thu, Sep 22, 2005	14.82	14.82	14.74	14.76
3326	NYSE	NQP	Wed, Sep 21, 2005	14.75	14.81	14.71	14.77
3325	NYSE	NQP	Tue, Sep 20, 2005	14.84	14.84	14.71	14.75
3324	NYSE	NQP	Mon, Sep 19, 2005	14.76	14.83	14.76	14.83
3323	NYSE	NQP	Fri, Sep 16, 2005	14.85	14.86	14.74	14.81
3322	NYSE	NQP	Thu, Sep 15, 2005	14.84	14.84	14.79	14.81
3321	NYSE	NQP	Wed, Sep 14, 2005	14.88	14.93	14.83	14.83
3320	NYSE	NQP	Tue, Sep 13, 2005	14.97	15.11	14.92	14.92
3319	NYSE	NQP	Mon, Sep 12, 2005	15.04	15.15	15.03	15.12
3318	NYSE	NQP	Fri, Sep 9, 2005	15.07	15.20	15.03	15.10
3317	NYSE	NQP	Thu, Sep 8, 2005	15.11	15.21	15.11	15.12
3316	NYSE	NQP	Wed, Sep 7, 2005	15.26	15.29	15.06	15.11
3315	NYSE	NQP	Tue, Sep 6, 2005	15.27	15.32	15.27	15.27
3314	NYSE	NQP	Fri, Sep 2, 2005	15.25	15.34	15.25	15.27
3313	NYSE	NQP	Thu, Sep 1, 2005	15.27	15.30	15.12	15.30
3312	NYSE	NQP	Wed, Aug 31, 2005	15.23	15.25	15.18	15.21
3311	NYSE	NQP	Tue, Aug 30, 2005	15.11	15.23	15.11	15.17
3310	NYSE	NQP	Mon, Aug 29, 2005	15.05	15.18	15.05	15.18
3309	NYSE	NQP	Fri, Aug 26, 2005	14.99	15.06	14.98	15.02
3308	NYSE	NQP	Thu, Aug 25, 2005	15.11	15.11	15.00	15.02
3307	NYSE	NQP	Wed, Aug 24, 2005	15.08	15.17	15.05	15.08
3306	NYSE	NQP	Tue, Aug 23, 2005	15.02	15.14	15.02	15.08
3305	NYSE	NQP	Mon, Aug 22, 2005	15.13	15.13	15.04	15.04
3304	NYSE	NQP	Fri, Aug 19, 2005	15.21	15.21	15.09	15.13
3303	NYSE	NQP	Thu, Aug 18, 2005	15.16	15.17	15.00	15.17
3302	NYSE	NQP	Wed, Aug 17, 2005	15.07	15.15	15.05	15.08
3301	NYSE	NQP	Tue, Aug 16, 2005	15.00	15.10	14.98	15.07
3300	NYSE	NQP	Mon, Aug 15, 2005	15.19	15.19	15.01	15.02
3299	NYSE	NQP	Fri, Aug 12, 2005	15.00	15.30	15.00	15.20
3298	NYSE	NQP	Thu, Aug 11, 2005	14.85	15.05	14.82	15.05
3297	NYSE	NQP	Wed, Aug 10, 2005	14.89	14.89	14.88	14.88
3296	NYSE	NQP	Tue, Aug 9, 2005	14.97	15.06	14.91	14.91
3295	NYSE	NQP	Mon, Aug 8, 2005	15.08	15.08	14.97	14.97
3294	NYSE	NQP	Fri, Aug 5, 2005	15.06	15.17	14.90	15.09
3293	NYSE	NQP	Thu, Aug 4, 2005	15.13	15.13	15.00	15.11
3292	NYSE	NQP	Wed, Aug 3, 2005	15.01	15.09	15.00	15.07
3291	NYSE	NQP	Tue, Aug 2, 2005	15.00	15.10	15.00	15.05
3290	NYSE	NQP	Mon, Aug 1, 2005	15.08	15.10	14.90	14.99
3289	NYSE	NQP	Fri, Jul 29, 2005	15.03	15.03	14.91	15.01
3288	NYSE	NQP	Thu, Jul 28, 2005	15.03	15.03	14.95	15.01
3287	NYSE	NQP	Wed, Jul 27, 2005	15.10	15.10	14.97	14.97
3286	NYSE	NQP	Tue, Jul 26, 2005	14.99	15.07	14.97	15.04
3285	NYSE	NQP	Mon, Jul 25, 2005	15.05	15.14	15.00	15.00
3284	NYSE	NQP	Fri, Jul 22, 2005	15.06	15.06	14.94	15.00
3283	NYSE	NQP	Thu, Jul 21, 2005	15.06	15.10	15.06	15.06
3282	NYSE	NQP	Wed, Jul 20, 2005	15.17	15.18	15.06	15.06
3281	NYSE	NQP	Tue, Jul 19, 2005	15.11	15.15	15.06	15.15
3280	NYSE	NQP	Mon, Jul 18, 2005	15.13	15.14	15.05	15.05
3279	NYSE	NQP	Fri, Jul 15, 2005	15.02	15.13	15.00	15.10
3278	NYSE	NQP	Thu, Jul 14, 2005	15.04	15.09	15.00	15.01
3277	NYSE	NQP	Wed, Jul 13, 2005	15.12	15.14	15.00	15.00
3276	NYSE	NQP	Tue, Jul 12, 2005	15.07	15.13	15.07	15.12
3275	NYSE	NQP	Mon, Jul 11, 2005	15.05	15.20	15.05	15.06
3274	NYSE	NQP	Fri, Jul 8, 2005	15.05	15.30	15.03	15.05
3273	NYSE	NQP	Thu, Jul 7, 2005	15.09	15.11	15.04	15.04
3272	NYSE	NQP	Wed, Jul 6, 2005	15.01	15.08	15.00	15.04
3271	NYSE	NQP	Tue, Jul 5, 2005	15.10	15.10	15.09	15.09
3270	NYSE	NQP	Fri, Jul 1, 2005	15.10	15.10	15.10	15.10
3269	NYSE	NQP	Thu, Jun 30, 2005	14.91	15.16	14.84	15.16
3268	NYSE	NQP	Wed, Jun 29, 2005	14.90	14.91	14.84	14.91
3267	NYSE	NQP	Tue, Jun 28, 2005	14.90	14.93	14.82	14.91
3266	NYSE	NQP	Mon, Jun 27, 2005	14.84	14.92	14.83	14.89
3265	NYSE	NQP	Fri, Jun 24, 2005	14.76	14.91	14.76	14.84
3264	NYSE	NQP	Thu, Jun 23, 2005	14.74	14.81	14.73	14.81
3263	NYSE	NQP	Wed, Jun 22, 2005	14.71	14.79	14.71	14.74
3262	NYSE	NQP	Tue, Jun 21, 2005	14.66	14.71	14.64	14.70
3261	NYSE	NQP	Mon, Jun 20, 2005	14.72	14.77	14.67	14.69
3260	NYSE	NQP	Fri, Jun 17, 2005	14.80	14.90	14.80	14.80
3259	NYSE	NQP	Thu, Jun 16, 2005	14.74	14.80	14.70	14.71
3258	NYSE	NQP	Wed, Jun 15, 2005	14.70	14.75	14.64	14.70
3257	NYSE	NQP	Tue, Jun 14, 2005	14.82	14.92	14.72	14.72
3256	NYSE	NQP	Mon, Jun 13, 2005	14.75	14.92	14.70	14.92
3255	NYSE	NQP	Fri, Jun 10, 2005	14.88	14.88	14.83	14.86
3254	NYSE	NQP	Thu, Jun 9, 2005	15.00	15.03	14.81	14.85
3253	NYSE	NQP	Wed, Jun 8, 2005	15.15	15.15	15.01	15.02
3252	NYSE	NQP	Tue, Jun 7, 2005	14.90	15.03	14.90	15.00
3251	NYSE	NQP	Mon, Jun 6, 2005	15.04	15.04	14.88	15.00
3250	NYSE	NQP	Fri, Jun 3, 2005	15.14	15.14	15.03	15.04
3249	NYSE	NQP	Thu, Jun 2, 2005	15.09	15.45	15.09	15.12
3248	NYSE	NQP	Wed, Jun 1, 2005	15.23	15.24	15.10	15.16
3247	NYSE	NQP	Tue, May 31, 2005	15.02	15.17	14.99	15.13
3246	NYSE	NQP	Fri, May 27, 2005	14.96	15.03	14.95	14.98
3245	NYSE	NQP	Thu, May 26, 2005	14.90	14.99	14.84	14.97
3244	NYSE	NQP	Wed, May 25, 2005	14.95	14.99	14.89	14.89
3243	NYSE	NQP	Tue, May 24, 2005	14.90	14.95	14.85	14.95
3242	NYSE	NQP	Mon, May 23, 2005	14.93	14.93	14.87	14.87
3241	NYSE	NQP	Fri, May 20, 2005	14.93	14.93	14.83	14.93
3240	NYSE	NQP	Thu, May 19, 2005	14.85	14.92	14.85	14.92
3239	NYSE	NQP	Wed, May 18, 2005	14.85	14.88	14.82	14.88
3238	NYSE	NQP	Tue, May 17, 2005	14.76	14.85	14.75	14.82
3237	NYSE	NQP	Mon, May 16, 2005	14.82	14.84	14.76	14.76
3236	NYSE	NQP	Fri, May 13, 2005	14.76	14.82	14.76	14.78
3235	NYSE	NQP	Thu, May 12, 2005	14.83	14.83	14.73	14.82
3234	NYSE	NQP	Wed, May 11, 2005	14.70	14.81	14.67	14.79
3233	NYSE	NQP	Tue, May 10, 2005	14.72	14.84	14.66	14.83
3232	NYSE	NQP	Mon, May 9, 2005	14.67	14.80	14.67	14.78
3231	NYSE	NQP	Fri, May 6, 2005	14.69	14.69	14.53	14.67
3230	NYSE	NQP	Thu, May 5, 2005	14.62	14.74	14.54	14.67
3229	NYSE	NQP	Wed, May 4, 2005	14.50	14.60	14.49	14.57
3228	NYSE	NQP	Tue, May 3, 2005	14.46	14.53	14.46	14.50
3227	NYSE	NQP	Mon, May 2, 2005	14.53	14.53	14.47	14.48
3226	NYSE	NQP	Fri, Apr 29, 2005	14.54	14.54	14.46	14.53
3225	NYSE	NQP	Thu, Apr 28, 2005	14.43	14.52	14.43	14.49
3224	NYSE	NQP	Wed, Apr 27, 2005	14.40	14.51	14.40	14.42
3223	NYSE	NQP	Tue, Apr 26, 2005	14.52	14.52	14.40	14.41
3222	NYSE	NQP	Mon, Apr 25, 2005	14.26	14.50	14.26	14.50
3221	NYSE	NQP	Fri, Apr 22, 2005	14.27	14.36	14.23	14.36
3220	NYSE	NQP	Thu, Apr 21, 2005	14.38	14.43	14.27	14.28
3219	NYSE	NQP	Wed, Apr 20, 2005	14.42	14.50	14.37	14.42
3218	NYSE	NQP	Tue, Apr 19, 2005	14.46	14.46	14.38	14.44
3217	NYSE	NQP	Mon, Apr 18, 2005	14.37	14.41	14.35	14.36
3216	NYSE	NQP	Fri, Apr 15, 2005	14.32	14.40	14.30	14.30
3215	NYSE	NQP	Thu, Apr 14, 2005	14.30	14.32	14.25	14.28
3214	NYSE	NQP	Wed, Apr 13, 2005	14.31	14.32	14.24	14.24
3213	NYSE	NQP	Tue, Apr 12, 2005	14.32	14.38	14.25	14.38
3212	NYSE	NQP	Mon, Apr 11, 2005	14.31	14.34	14.25	14.34
3211	NYSE	NQP	Fri, Apr 8, 2005	14.32	14.32	14.25	14.32
3210	NYSE	NQP	Thu, Apr 7, 2005	14.27	14.44	14.27	14.27
3209	NYSE	NQP	Wed, Apr 6, 2005	14.35	14.35	14.25	14.26
3208	NYSE	NQP	Tue, Apr 5, 2005	14.39	14.42	14.28	14.28
3207	NYSE	NQP	Mon, Apr 4, 2005	14.28	14.51	14.20	14.45
3206	NYSE	NQP	Fri, Apr 1, 2005	14.20	14.29	14.20	14.27
3205	NYSE	NQP	Thu, Mar 31, 2005	14.05	14.19	14.05	14.16
3204	NYSE	NQP	Wed, Mar 30, 2005	14.03	14.03	13.90	14.02
3203	NYSE	NQP	Tue, Mar 29, 2005	13.97	14.01	13.91	13.91
3202	NYSE	NQP	Mon, Mar 28, 2005	13.91	14.00	13.86	13.90
3201	NYSE	NQP	Thu, Mar 24, 2005	13.86	14.15	13.78	14.15
3200	NYSE	NQP	Wed, Mar 23, 2005	14.18	14.18	13.69	13.86
3199	NYSE	NQP	Tue, Mar 22, 2005	14.56	14.62	14.19	14.19
3198	NYSE	NQP	Mon, Mar 21, 2005	14.78	14.85	14.58	14.64
3197	NYSE	NQP	Fri, Mar 18, 2005	14.70	14.70	14.70	14.70
3196	NYSE	NQP	Thu, Mar 17, 2005	14.90	14.92	14.75	14.75
3195	NYSE	NQP	Wed, Mar 16, 2005	14.86	14.98	14.80	14.80
3194	NYSE	NQP	Tue, Mar 15, 2005	14.92	15.02	14.75	14.85
3193	NYSE	NQP	Mon, Mar 14, 2005	15.29	15.37	14.96	15.01
3192	NYSE	NQP	Fri, Mar 11, 2005	15.40	15.60	15.28	15.29
3191	NYSE	NQP	Thu, Mar 10, 2005	15.51	15.70	15.44	15.55
3190	NYSE	NQP	Wed, Mar 9, 2005	15.62	15.62	15.43	15.49
3189	NYSE	NQP	Tue, Mar 8, 2005	15.70	15.80	15.57	15.70
3188	NYSE	NQP	Mon, Mar 7, 2005	15.70	15.80	15.70	15.80
3187	NYSE	NQP	Fri, Mar 4, 2005	15.63	15.78	15.57	15.76
3186	NYSE	NQP	Thu, Mar 3, 2005	15.44	15.80	15.44	15.58
3185	NYSE	NQP	Wed, Mar 2, 2005	15.50	15.70	15.50	15.55
3184	NYSE	NQP	Tue, Mar 1, 2005	15.55	15.76	15.55	15.60
3183	NYSE	NQP	Mon, Feb 28, 2005	15.26	15.41	15.26	15.41
3182	NYSE	NQP	Fri, Feb 25, 2005	15.25	15.36	15.21	15.36
3181	NYSE	NQP	Thu, Feb 24, 2005	15.30	15.33	15.30	15.33
3180	NYSE	NQP	Wed, Feb 23, 2005	15.28	15.32	15.23	15.24
3179	NYSE	NQP	Tue, Feb 22, 2005	15.50	15.52	15.24	15.25
3178	NYSE	NQP	Fri, Feb 18, 2005	15.41	15.54	15.41	15.51
3177	NYSE	NQP	Thu, Feb 17, 2005	15.55	15.58	15.47	15.47
3176	NYSE	NQP	Wed, Feb 16, 2005	15.50	15.55	15.43	15.51
3175	NYSE	NQP	Tue, Feb 15, 2005	15.65	15.72	15.50	15.50
3174	NYSE	NQP	Mon, Feb 14, 2005	15.78	15.78	15.59	15.65
3173	NYSE	NQP	Fri, Feb 11, 2005	15.67	15.82	15.56	15.57
3172	NYSE	NQP	Thu, Feb 10, 2005	15.82	15.95	15.78	15.78
3171	NYSE	NQP	Wed, Feb 9, 2005	15.70	15.92	15.70	15.92
3170	NYSE	NQP	Tue, Feb 8, 2005	15.54	15.70	15.54	15.68
3169	NYSE	NQP	Mon, Feb 7, 2005	15.70	15.71	15.55	15.56
3168	NYSE	NQP	Fri, Feb 4, 2005	15.59	15.64	15.57	15.58
3167	NYSE	NQP	Thu, Feb 3, 2005	15.55	15.72	15.53	15.55
3166	NYSE	NQP	Wed, Feb 2, 2005	15.50	15.60	15.49	15.49
3165	NYSE	NQP	Tue, Feb 1, 2005	15.56	15.58	15.47	15.50
3164	NYSE	NQP	Mon, Jan 31, 2005	15.49	15.49	15.46	15.47
3163	NYSE	NQP	Fri, Jan 28, 2005	15.45	15.48	15.41	15.44
3162	NYSE	NQP	Thu, Jan 27, 2005	15.54	15.54	15.41	15.42
3161	NYSE	NQP	Wed, Jan 26, 2005	15.40	15.50	15.40	15.48
3160	NYSE	NQP	Tue, Jan 25, 2005	15.38	15.50	15.33	15.42
3159	NYSE	NQP	Mon, Jan 24, 2005	15.41	15.44	15.37	15.43
3158	NYSE	NQP	Fri, Jan 21, 2005	15.51	15.51	15.45	15.45
3157	NYSE	NQP	Thu, Jan 20, 2005	15.61	15.61	15.53	15.54
3156	NYSE	NQP	Wed, Jan 19, 2005	15.47	15.58	15.46	15.58
3155	NYSE	NQP	Tue, Jan 18, 2005	15.61	15.68	15.50	15.50
3154	NYSE	NQP	Fri, Jan 14, 2005	15.58	15.62	15.48	15.62
3153	NYSE	NQP	Thu, Jan 13, 2005	15.50	15.70	15.44	15.47
3152	NYSE	NQP	Wed, Jan 12, 2005	15.47	15.60	15.43	15.51
3151	NYSE	NQP	Tue, Jan 11, 2005	15.53	15.55	15.46	15.55
3150	NYSE	NQP	Mon, Jan 10, 2005	15.50	15.51	15.43	15.51
3149	NYSE	NQP	Fri, Jan 7, 2005	15.43	15.52	15.39	15.47
3148	NYSE	NQP	Thu, Jan 6, 2005	15.43	15.52	15.43	15.46
3147	NYSE	NQP	Wed, Jan 5, 2005	15.39	15.48	15.39	15.47
3146	NYSE	NQP	Tue, Jan 4, 2005	15.30	15.40	15.25	15.38
3145	NYSE	NQP	Mon, Jan 3, 2005	15.34	15.34	15.23	15.32
3144	NYSE	NQP	Fri, Dec 31, 2004	15.35	15.40	15.33	15.33
3143	NYSE	NQP	Thu, Dec 30, 2004	15.45	15.45	15.25	15.25
3142	NYSE	NQP	Wed, Dec 29, 2004	15.32	15.39	15.22	15.39
3141	NYSE	NQP	Tue, Dec 28, 2004	15.32	15.34	15.18	15.24
3140	NYSE	NQP	Mon, Dec 27, 2004	15.38	15.39	15.25	15.25
3139	NYSE	NQP	Thu, Dec 23, 2004	15.37	15.38	15.30	15.30
3138	NYSE	NQP	Wed, Dec 22, 2004	15.23	15.27	15.22	15.27
3137	NYSE	NQP	Tue, Dec 21, 2004	15.15	15.31	15.10	15.22
3136	NYSE	NQP	Mon, Dec 20, 2004	14.95	15.09	14.87	15.09
3135	NYSE	NQP	Fri, Dec 17, 2004	14.90	15.05	14.85	14.95
3134	NYSE	NQP	Thu, Dec 16, 2004	15.00	15.06	14.95	14.95
3133	NYSE	NQP	Wed, Dec 15, 2004	14.90	15.01	14.88	14.92
3132	NYSE	NQP	Tue, Dec 14, 2004	14.86	14.95	14.86	14.93
3131	NYSE	NQP	Mon, Dec 13, 2004	14.95	14.99	14.88	14.91
3130	NYSE	NQP	Fri, Dec 10, 2004	15.10	15.37	15.07	15.16
3129	NYSE	NQP	Thu, Dec 9, 2004	15.19	15.22	15.10	15.10
3128	NYSE	NQP	Wed, Dec 8, 2004	15.13	15.19	15.07	15.19
3127	NYSE	NQP	Tue, Dec 7, 2004	15.10	15.10	15.01	15.06
3126	NYSE	NQP	Mon, Dec 6, 2004	15.05	15.15	14.98	15.04
3125	NYSE	NQP	Fri, Dec 3, 2004	14.95	15.12	14.95	15.03
3124	NYSE	NQP	Thu, Dec 2, 2004	15.10	15.18	14.87	14.87
3123	NYSE	NQP	Wed, Dec 1, 2004	15.16	15.18	14.98	15.01
3122	NYSE	NQP	Tue, Nov 30, 2004	15.00	15.10	14.93	15.10
3121	NYSE	NQP	Mon, Nov 29, 2004	15.10	15.10	15.00	15.03
3120	NYSE	NQP	Fri, Nov 26, 2004	15.12	15.13	15.10	15.10
3119	NYSE	NQP	Wed, Nov 24, 2004	15.24	15.28	15.02	15.05
3118	NYSE	NQP	Tue, Nov 23, 2004	15.22	15.24	15.19	15.20
3117	NYSE	NQP	Mon, Nov 22, 2004	15.20	15.23	15.10	15.16
3116	NYSE	NQP	Fri, Nov 19, 2004	15.18	15.25	15.00	15.08
3115	NYSE	NQP	Thu, Nov 18, 2004	15.15	15.18	15.08	15.14
3114	NYSE	NQP	Wed, Nov 17, 2004	15.14	15.20	15.02	15.18
3113	NYSE	NQP	Tue, Nov 16, 2004	15.07	15.13	14.97	15.10
3112	NYSE	NQP	Mon, Nov 15, 2004	15.06	15.09	14.94	15.03
3111	NYSE	NQP	Fri, Nov 12, 2004	15.00	15.08	14.96	15.03
3110	NYSE	NQP	Thu, Nov 11, 2004	14.95	15.00	14.95	15.00
3109	NYSE	NQP	Wed, Nov 10, 2004	14.73	14.99	14.73	14.99
3108	NYSE	NQP	Tue, Nov 9, 2004	14.90	15.00	14.90	14.91
3107	NYSE	NQP	Mon, Nov 8, 2004	15.13	15.13	14.85	14.99
3106	NYSE	NQP	Fri, Nov 5, 2004	15.30	15.31	15.08	15.08
3105	NYSE	NQP	Thu, Nov 4, 2004	15.44	15.50	15.44	15.46
3104	NYSE	NQP	Wed, Nov 3, 2004	15.45	15.45	15.40	15.40
3103	NYSE	NQP	Tue, Nov 2, 2004	15.43	15.45	15.39	15.41
3102	NYSE	NQP	Mon, Nov 1, 2004	15.49	15.50	15.40	15.40
3101	NYSE	NQP	Fri, Oct 29, 2004	15.47	15.47	15.30	15.39
3100	NYSE	NQP	Thu, Oct 28, 2004	15.44	15.47	15.33	15.43
3099	NYSE	NQP	Wed, Oct 27, 2004	15.40	15.41	15.30	15.34
3098	NYSE	NQP	Tue, Oct 26, 2004	15.47	15.50	15.30	15.30
3097	NYSE	NQP	Mon, Oct 25, 2004	15.32	15.50	15.15	15.44
3096	NYSE	NQP	Fri, Oct 22, 2004	15.20	15.40	15.14	15.26
3095	NYSE	NQP	Thu, Oct 21, 2004	15.27	15.27	15.20	15.26
3094	NYSE	NQP	Wed, Oct 20, 2004	15.20	15.26	15.13	15.19
3093	NYSE	NQP	Tue, Oct 19, 2004	15.16	15.19	15.05	15.19
3092	NYSE	NQP	Mon, Oct 18, 2004	15.17	15.23	15.17	15.19
3091	NYSE	NQP	Fri, Oct 15, 2004	15.26	15.32	15.11	15.20
3090	NYSE	NQP	Thu, Oct 14, 2004	15.27	15.36	15.27	15.30
3089	NYSE	NQP	Wed, Oct 13, 2004	15.35	15.35	15.26	15.29
3088	NYSE	NQP	Tue, Oct 12, 2004	15.24	15.37	15.24	15.36
3087	NYSE	NQP	Mon, Oct 11, 2004	15.37	15.45	15.15	15.18
3086	NYSE	NQP	Fri, Oct 8, 2004	15.33	15.38	15.21	15.36
3085	NYSE	NQP	Thu, Oct 7, 2004	15.18	15.38	15.18	15.20
3084	NYSE	NQP	Wed, Oct 6, 2004	15.24	15.30	15.22	15.30
3083	NYSE	NQP	Tue, Oct 5, 2004	14.98	15.14	14.89	15.14
3082	NYSE	NQP	Mon, Oct 4, 2004	14.97	14.98	14.95	14.95
3081	NYSE	NQP	Fri, Oct 1, 2004	14.88	14.98	14.78	14.91
3080	NYSE	NQP	Thu, Sep 30, 2004	14.84	14.90	14.73	14.80
3079	NYSE	NQP	Wed, Sep 29, 2004	14.93	14.93	14.81	14.84
3078	NYSE	NQP	Tue, Sep 28, 2004	14.85	14.95	14.85	14.95
3077	NYSE	NQP	Mon, Sep 27, 2004	14.87	14.87	14.80	14.84
3076	NYSE	NQP	Fri, Sep 24, 2004	14.72	14.85	14.72	14.82
3075	NYSE	NQP	Thu, Sep 23, 2004	14.83	14.84	14.74	14.82
3074	NYSE	NQP	Wed, Sep 22, 2004	14.79	14.80	14.72	14.80
3073	NYSE	NQP	Tue, Sep 21, 2004	15.00	15.00	14.79	14.81
3072	NYSE	NQP	Mon, Sep 20, 2004	15.05	15.07	14.94	15.07
3071	NYSE	NQP	Fri, Sep 17, 2004	14.92	15.04	14.92	15.04
3070	NYSE	NQP	Thu, Sep 16, 2004	15.02	15.02	14.80	15.00
3069	NYSE	NQP	Wed, Sep 15, 2004	15.00	15.10	14.91	14.98
3068	NYSE	NQP	Tue, Sep 14, 2004	15.02	15.02	14.75	15.00
3067	NYSE	NQP	Mon, Sep 13, 2004	14.87	15.08	14.80	14.98
3066	NYSE	NQP	Fri, Sep 10, 2004	14.85	14.98	14.80	14.98
3065	NYSE	NQP	Thu, Sep 9, 2004	14.73	14.81	14.65	14.81
3064	NYSE	NQP	Wed, Sep 8, 2004	14.85	14.85	14.72	14.73
3063	NYSE	NQP	Tue, Sep 7, 2004	14.85	14.92	14.80	14.81
3062	NYSE	NQP	Fri, Sep 3, 2004	14.90	14.90	14.66	14.89
3061	NYSE	NQP	Thu, Sep 2, 2004	14.80	14.98	14.80	14.90
3060	NYSE	NQP	Wed, Sep 1, 2004	14.91	14.92	14.82	14.88
3059	NYSE	NQP	Tue, Aug 31, 2004	14.78	14.89	14.70	14.81
3058	NYSE	NQP	Mon, Aug 30, 2004	14.72	14.87	14.57	14.68
3057	NYSE	NQP	Fri, Aug 27, 2004	14.72	14.73	14.57	14.62
3056	NYSE	NQP	Thu, Aug 26, 2004	14.61	14.62	14.54	14.62
3055	NYSE	NQP	Wed, Aug 25, 2004	14.56	14.60	14.52	14.59
3054	NYSE	NQP	Tue, Aug 24, 2004	14.46	14.60	14.46	14.53
3053	NYSE	NQP	Mon, Aug 23, 2004	14.50	14.64	14.40	14.50
3052	NYSE	NQP	Fri, Aug 20, 2004	14.44	14.50	14.43	14.50
3051	NYSE	NQP	Thu, Aug 19, 2004	14.36	14.50	14.36	14.42
3050	NYSE	NQP	Wed, Aug 18, 2004	14.44	14.47	14.44	14.46
3049	NYSE	NQP	Tue, Aug 17, 2004	14.41	14.49	14.40	14.45
3048	NYSE	NQP	Mon, Aug 16, 2004	14.32	14.48	14.32	14.47
3047	NYSE	NQP	Fri, Aug 13, 2004	14.21	14.43	14.21	14.34
3046	NYSE	NQP	Thu, Aug 12, 2004	14.15	14.21	14.14	14.18
3045	NYSE	NQP	Wed, Aug 11, 2004	14.19	14.21	14.12	14.21
3044	NYSE	NQP	Tue, Aug 10, 2004	14.25	14.37	14.24	14.24
3043	NYSE	NQP	Mon, Aug 9, 2004	14.30	14.30	14.22	14.25
3042	NYSE	NQP	Fri, Aug 6, 2004	14.34	14.41	14.30	14.32
3041	NYSE	NQP	Wed, Aug 4, 2004	14.21	14.31	14.17	14.17
3040	NYSE	NQP	Tue, Aug 3, 2004	14.14	14.25	14.11	14.14
3039	NYSE	NQP	Mon, Aug 2, 2004	14.05	14.19	14.05	14.10
3038	NYSE	NQP	Fri, Jul 30, 2004	13.88	14.10	13.88	14.10
3037	NYSE	NQP	Thu, Jul 29, 2004	13.78	13.93	13.78	13.93
3036	NYSE	NQP	Wed, Jul 28, 2004	13.83	13.83	13.71	13.74
3035	NYSE	NQP	Tue, Jul 27, 2004	13.84	13.86	13.74	13.82
3034	NYSE	NQP	Mon, Jul 26, 2004	13.82	13.85	13.77	13.84
3033	NYSE	NQP	Fri, Jul 23, 2004	13.81	13.86	13.76	13.85
3032	NYSE	NQP	Thu, Jul 22, 2004	13.79	13.87	13.79	13.83
3031	NYSE	NQP	Wed, Jul 21, 2004	13.85	13.86	13.83	13.84
3030	NYSE	NQP	Tue, Jul 20, 2004	14.02	14.04	13.87	13.87
3029	NYSE	NQP	Mon, Jul 19, 2004	14.00	14.03	13.93	14.02
3028	NYSE	NQP	Fri, Jul 16, 2004	13.97	14.02	13.89	14.02
3027	NYSE	NQP	Thu, Jul 15, 2004	13.82	13.96	13.82	13.96
3026	NYSE	NQP	Wed, Jul 14, 2004	13.93	13.95	13.83	13.83
3025	NYSE	NQP	Tue, Jul 13, 2004	13.89	13.94	13.88	13.88
3024	NYSE	NQP	Mon, Jul 12, 2004	13.85	13.95	13.82	13.93
3023	NYSE	NQP	Fri, Jul 9, 2004	13.85	13.87	13.78	13.85
3022	NYSE	NQP	Thu, Jul 8, 2004	13.77	13.87	13.75	13.86
3021	NYSE	NQP	Wed, Jul 7, 2004	13.71	13.81	13.71	13.80
3020	NYSE	NQP	Tue, Jul 6, 2004	13.69	13.74	13.68	13.69
3019	NYSE	NQP	Fri, Jul 2, 2004	13.61	13.71	13.61	13.70
3018	NYSE	NQP	Thu, Jul 1, 2004	13.59	13.60	13.53	13.60
3017	NYSE	NQP	Wed, Jun 30, 2004	13.54	13.58	13.45	13.58
3016	NYSE	NQP	Tue, Jun 29, 2004	13.58	13.66	13.52	13.52
3015	NYSE	NQP	Mon, Jun 28, 2004	13.70	13.71	13.58	13.59
3014	NYSE	NQP	Fri, Jun 25, 2004	13.69	13.69	13.56	13.63
3013	NYSE	NQP	Thu, Jun 24, 2004	13.64	13.70	13.61	13.61
3012	NYSE	NQP	Wed, Jun 23, 2004	13.59	13.63	13.57	13.63
3011	NYSE	NQP	Tue, Jun 22, 2004	13.58	13.63	13.53	13.61
3010	NYSE	NQP	Mon, Jun 21, 2004	13.55	13.64	13.55	13.58
3009	NYSE	NQP	Fri, Jun 18, 2004	13.56	13.64	13.52	13.55
3008	NYSE	NQP	Thu, Jun 17, 2004	13.61	13.66	13.53	13.61
3007	NYSE	NQP	Wed, Jun 16, 2004	13.68	13.71	13.61	13.61
3006	NYSE	NQP	Tue, Jun 15, 2004	13.60	13.70	13.59	13.61
3005	NYSE	NQP	Mon, Jun 14, 2004	13.55	13.68	13.55	13.57
3004	NYSE	NQP	Thu, Jun 10, 2004	13.59	13.66	13.59	13.66
3003	NYSE	NQP	Wed, Jun 9, 2004	13.60	13.62	13.57	13.61
3002	NYSE	NQP	Tue, Jun 8, 2004	13.67	13.67	13.61	13.62
3001	NYSE	NQP	Mon, Jun 7, 2004	13.65	13.67	13.60	13.67
3000	NYSE	NQP	Fri, Jun 4, 2004	13.70	13.74	13.65	13.65
2999	NYSE	NQP	Thu, Jun 3, 2004	13.70	13.75	13.67	13.74
2998	NYSE	NQP	Wed, Jun 2, 2004	13.67	13.73	13.65	13.68
2997	NYSE	NQP	Tue, Jun 1, 2004	13.82	13.82	13.69	13.69
2996	NYSE	NQP	Fri, May 28, 2004	13.80	13.85	13.65	13.81
2995	NYSE	NQP	Thu, May 27, 2004	13.64	13.89	13.64	13.76
2994	NYSE	NQP	Wed, May 26, 2004	13.68	13.83	13.54	13.65
2993	NYSE	NQP	Tue, May 25, 2004	13.54	13.58	13.52	13.58
2992	NYSE	NQP	Mon, May 24, 2004	13.43	13.55	13.43	13.49
2991	NYSE	NQP	Fri, May 21, 2004	13.35	13.58	13.33	13.54
2990	NYSE	NQP	Thu, May 20, 2004	13.38	13.39	13.27	13.35
2989	NYSE	NQP	Wed, May 19, 2004	13.29	13.32	13.28	13.30
2988	NYSE	NQP	Tue, May 18, 2004	13.09	13.26	13.08	13.26
2987	NYSE	NQP	Mon, May 17, 2004	13.08	13.11	13.07	13.09
2986	NYSE	NQP	Fri, May 14, 2004	13.12	13.17	13.05	13.10
2985	NYSE	NQP	Thu, May 13, 2004	13.26	13.31	13.10	13.12
2984	NYSE	NQP	Wed, May 12, 2004	13.32	13.43	13.18	13.20
2983	NYSE	NQP	Tue, May 11, 2004	13.30	13.31	13.25	13.30
2982	NYSE	NQP	Mon, May 10, 2004	13.57	13.57	13.25	13.25
2981	NYSE	NQP	Fri, May 7, 2004	13.80	13.85	13.45	13.47
2980	NYSE	NQP	Thu, May 6, 2004	13.97	13.98	13.80	13.83
2979	NYSE	NQP	Wed, May 5, 2004	14.01	14.01	13.88	13.97
2978	NYSE	NQP	Tue, May 4, 2004	13.90	14.00	13.90	13.99
2977	NYSE	NQP	Mon, May 3, 2004	13.93	14.05	13.93	14.00
2976	NYSE	NQP	Fri, Apr 30, 2004	13.83	13.93	13.70	13.92
2975	NYSE	NQP	Thu, Apr 29, 2004	13.97	13.97	13.75	13.75
2974	NYSE	NQP	Wed, Apr 28, 2004	14.04	14.04	13.87	13.99
2973	NYSE	NQP	Tue, Apr 27, 2004	14.01	14.02	13.93	14.00
2972	NYSE	NQP	Mon, Apr 26, 2004	14.30	14.30	14.08	14.09
2971	NYSE	NQP	Fri, Apr 23, 2004	14.25	14.30	14.12	14.26
2970	NYSE	NQP	Thu, Apr 22, 2004	14.34	14.35	14.32	14.32
2969	NYSE	NQP	Wed, Apr 21, 2004	14.32	14.40	14.25	14.28
2968	NYSE	NQP	Tue, Apr 20, 2004	14.31	14.42	14.31	14.32
2967	NYSE	NQP	Mon, Apr 19, 2004	14.40	14.46	14.35	14.41
2966	NYSE	NQP	Fri, Apr 16, 2004	14.39	14.56	14.39	14.46
2965	NYSE	NQP	Thu, Apr 15, 2004	14.57	14.57	14.34	14.39
2964	NYSE	NQP	Wed, Apr 14, 2004	14.55	14.55	14.44	14.50
2963	NYSE	NQP	Tue, Apr 13, 2004	14.82	14.86	14.55	14.65
2962	NYSE	NQP	Mon, Apr 12, 2004	15.11	15.12	14.92	14.98
2961	NYSE	NQP	Thu, Apr 8, 2004	15.05	15.09	15.01	15.08
2960	NYSE	NQP	Wed, Apr 7, 2004	15.17	15.17	14.95	15.09
2959	NYSE	NQP	Tue, Apr 6, 2004	15.56	15.56	15.10	15.10
2958	NYSE	NQP	Mon, Apr 5, 2004	15.77	15.77	15.55	15.56
2957	NYSE	NQP	Fri, Apr 2, 2004	15.92	15.93	15.76	15.77
2956	NYSE	NQP	Thu, Apr 1, 2004	15.93	16.02	15.85	15.85
2955	NYSE	NQP	Wed, Mar 31, 2004	15.91	15.91	15.84	15.91
2954	NYSE	NQP	Tue, Mar 30, 2004	15.90	15.92	15.85	15.89
2953	NYSE	NQP	Mon, Mar 29, 2004	15.91	15.91	15.86	15.90
2952	NYSE	NQP	Fri, Mar 26, 2004	15.97	15.99	15.93	15.99
2951	NYSE	NQP	Thu, Mar 25, 2004	15.95	15.99	15.88	15.98
2950	NYSE	NQP	Wed, Mar 24, 2004	15.93	15.99	15.93	15.99
2949	NYSE	NQP	Tue, Mar 23, 2004	15.94	16.00	15.94	15.95
2948	NYSE	NQP	Mon, Mar 22, 2004	15.93	16.00	15.91	15.94
2947	NYSE	NQP	Fri, Mar 19, 2004	15.93	15.93	15.93	15.93
2946	NYSE	NQP	Thu, Mar 18, 2004	15.92	15.95	15.85	15.88
2945	NYSE	NQP	Wed, Mar 17, 2004	15.90	15.92	15.89	15.89
2944	NYSE	NQP	Tue, Mar 16, 2004	15.94	15.97	15.82	15.97
2943	NYSE	NQP	Mon, Mar 15, 2004	15.97	16.01	15.92	15.94
2942	NYSE	NQP	Fri, Mar 12, 2004	15.81	15.98	15.81	15.98
2941	NYSE	NQP	Thu, Mar 11, 2004	15.80	15.87	15.80	15.87
2940	NYSE	NQP	Wed, Mar 10, 2004	15.85	15.90	15.80	15.81
2939	NYSE	NQP	Tue, Mar 9, 2004	15.96	16.00	15.83	15.83
2938	NYSE	NQP	Mon, Mar 8, 2004	15.94	16.03	15.88	15.88
2937	NYSE	NQP	Fri, Mar 5, 2004	15.65	16.15	15.64	16.03
2936	NYSE	NQP	Thu, Mar 4, 2004	15.55	15.63	15.55	15.60
2935	NYSE	NQP	Wed, Mar 3, 2004	15.60	15.61	15.52	15.60
2934	NYSE	NQP	Tue, Mar 2, 2004	15.56	15.63	15.52	15.54
2933	NYSE	NQP	Mon, Mar 1, 2004	15.61	15.63	15.54	15.55
2932	NYSE	NQP	Fri, Feb 27, 2004	15.57	15.61	15.50	15.58
2931	NYSE	NQP	Thu, Feb 26, 2004	15.52	15.57	15.50	15.56
2930	NYSE	NQP	Wed, Feb 25, 2004	15.44	15.51	15.41	15.51
2929	NYSE	NQP	Tue, Feb 24, 2004	15.58	15.60	15.45	15.45
2928	NYSE	NQP	Mon, Feb 23, 2004	15.56	15.60	15.49	15.57
2927	NYSE	NQP	Fri, Feb 20, 2004	15.74	15.74	15.57	15.57
2926	NYSE	NQP	Thu, Feb 19, 2004	15.66	15.72	15.63	15.68
2925	NYSE	NQP	Wed, Feb 18, 2004	15.61	15.72	15.61	15.64
2924	NYSE	NQP	Tue, Feb 17, 2004	15.71	15.71	15.61	15.68
2923	NYSE	NQP	Fri, Feb 13, 2004	15.66	15.69	15.60	15.68
2922	NYSE	NQP	Thu, Feb 12, 2004	15.58	15.69	15.52	15.63
2921	NYSE	NQP	Wed, Feb 11, 2004	15.55	15.65	15.52	15.65
2920	NYSE	NQP	Tue, Feb 10, 2004	15.54	15.60	15.52	15.59
2919	NYSE	NQP	Mon, Feb 9, 2004	15.56	15.62	15.54	15.60
2918	NYSE	NQP	Fri, Feb 6, 2004	15.62	15.65	15.60	15.61
2917	NYSE	NQP	Thu, Feb 5, 2004	15.58	15.61	15.58	15.61
2916	NYSE	NQP	Wed, Feb 4, 2004	15.53	15.60	15.53	15.54
2915	NYSE	NQP	Tue, Feb 3, 2004	15.55	15.61	15.51	15.52
2914	NYSE	NQP	Mon, Feb 2, 2004	15.56	15.58	15.47	15.54
2913	NYSE	NQP	Fri, Jan 30, 2004	15.73	15.73	15.47	15.54
2912	NYSE	NQP	Thu, Jan 29, 2004	15.80	15.80	15.65	15.66
2911	NYSE	NQP	Wed, Jan 28, 2004	15.80	15.82	15.75	15.82
2910	NYSE	NQP	Tue, Jan 27, 2004	15.79	15.79	15.73	15.73
2909	NYSE	NQP	Mon, Jan 26, 2004	15.77	15.81	15.73	15.73
2908	NYSE	NQP	Fri, Jan 23, 2004	15.85	15.88	15.78	15.79
2907	NYSE	NQP	Thu, Jan 22, 2004	15.75	15.83	15.67	15.83
2906	NYSE	NQP	Wed, Jan 21, 2004	15.74	15.81	15.68	15.71
2905	NYSE	NQP	Tue, Jan 20, 2004	15.80	15.80	15.67	15.70
2904	NYSE	NQP	Fri, Jan 16, 2004	15.90	15.90	15.77	15.87
2903	NYSE	NQP	Thu, Jan 15, 2004	15.84	15.90	15.76	15.90
2902	NYSE	NQP	Wed, Jan 14, 2004	15.71	15.86	15.70	15.82
2901	NYSE	NQP	Tue, Jan 13, 2004	15.61	15.75	15.61	15.70
2900	NYSE	NQP	Mon, Jan 12, 2004	15.79	15.96	15.65	15.70
2899	NYSE	NQP	Fri, Jan 9, 2004	15.73	15.90	15.73	15.89
2898	NYSE	NQP	Thu, Jan 8, 2004	15.65	15.76	15.65	15.70
2897	NYSE	NQP	Wed, Jan 7, 2004	15.50	15.61	15.50	15.61
2896	NYSE	NQP	Tue, Jan 6, 2004	15.50	15.56	15.48	15.49
2895	NYSE	NQP	Mon, Jan 5, 2004	15.55	15.62	15.51	15.52
2894	NYSE	NQP	Fri, Jan 2, 2004	15.58	15.58	15.47	15.47
2893	NYSE	NQP	Wed, Dec 31, 2003	15.57	15.68	15.52	15.68
2892	NYSE	NQP	Tue, Dec 30, 2003	15.61	15.73	15.45	15.50
2891	NYSE	NQP	Mon, Dec 29, 2003	15.50	15.60	15.43	15.51
2890	NYSE	NQP	Fri, Dec 26, 2003	15.51	15.52	15.46	15.46
2889	NYSE	NQP	Wed, Dec 24, 2003	15.50	15.50	15.46	15.47
2888	NYSE	NQP	Tue, Dec 23, 2003	15.50	15.50	15.46	15.50
2887	NYSE	NQP	Mon, Dec 22, 2003	15.49	15.50	15.45	15.46
2886	NYSE	NQP	Fri, Dec 19, 2003	15.39	15.45	15.39	15.45
2885	NYSE	NQP	Thu, Dec 18, 2003	15.45	15.49	15.41	15.48
2884	NYSE	NQP	Wed, Dec 17, 2003	15.37	15.49	15.37	15.49
2883	NYSE	NQP	Tue, Dec 16, 2003	15.23	15.37	15.23	15.32
2882	NYSE	NQP	Mon, Dec 15, 2003	15.38	15.38	15.18	15.21
2881	NYSE	NQP	Fri, Dec 12, 2003	15.36	15.41	15.31	15.36
2880	NYSE	NQP	Thu, Dec 11, 2003	15.32	15.44	15.32	15.36
2879	NYSE	NQP	Wed, Dec 10, 2003	15.40	15.50	15.40	15.44
2878	NYSE	NQP	Tue, Dec 9, 2003	15.47	15.47	15.39	15.41
2877	NYSE	NQP	Mon, Dec 8, 2003	15.44	15.44	15.37	15.43
2876	NYSE	NQP	Fri, Dec 5, 2003	15.33	15.43	15.32	15.42
2875	NYSE	NQP	Thu, Dec 4, 2003	15.45	15.47	15.33	15.40
2874	NYSE	NQP	Wed, Dec 3, 2003	15.42	15.45	15.39	15.45
2873	NYSE	NQP	Tue, Dec 2, 2003	15.40	15.46	15.28	15.43
2872	NYSE	NQP	Mon, Dec 1, 2003	15.47	15.47	15.35	15.35
2871	NYSE	NQP	Fri, Nov 28, 2003	15.40	15.48	15.37	15.37
2870	NYSE	NQP	Wed, Nov 26, 2003	15.35	15.49	15.35	15.48
2869	NYSE	NQP	Tue, Nov 25, 2003	15.32	15.36	15.32	15.35
2868	NYSE	NQP	Mon, Nov 24, 2003	15.30	15.30	15.23	15.29
2867	NYSE	NQP	Fri, Nov 21, 2003	15.33	15.38	15.24	15.24
2866	NYSE	NQP	Thu, Nov 20, 2003	15.40	15.42	15.32	15.35
2865	NYSE	NQP	Wed, Nov 19, 2003	15.34	15.38	15.30	15.38
2864	NYSE	NQP	Tue, Nov 18, 2003	15.23	15.33	15.23	15.33
2863	NYSE	NQP	Mon, Nov 17, 2003	15.28	15.35	15.23	15.23
2862	NYSE	NQP	Fri, Nov 14, 2003	15.26	15.34	15.26	15.29
2861	NYSE	NQP	Thu, Nov 13, 2003	15.22	15.33	15.21	15.33
2860	NYSE	NQP	Wed, Nov 12, 2003	15.20	15.26	15.15	15.26
2859	NYSE	NQP	Tue, Nov 11, 2003	15.30	15.32	15.21	15.27
2858	NYSE	NQP	Mon, Nov 10, 2003	15.27	15.27	15.24	15.26
2857	NYSE	NQP	Fri, Nov 7, 2003	15.33	15.35	15.33	15.35
2856	NYSE	NQP	Thu, Nov 6, 2003	15.34	15.34	15.23	15.28
2855	NYSE	NQP	Wed, Nov 5, 2003	15.26	15.30	15.19	15.28
2854	NYSE	NQP	Tue, Nov 4, 2003	15.12	15.27	15.12	15.26
2853	NYSE	NQP	Mon, Nov 3, 2003	15.11	15.16	15.07	15.16
2852	NYSE	NQP	Fri, Oct 31, 2003	15.02	15.11	15.01	15.10
2851	NYSE	NQP	Thu, Oct 30, 2003	15.06	15.08	14.96	15.07
2850	NYSE	NQP	Wed, Oct 29, 2003	15.08	15.08	15.01	15.01
2849	NYSE	NQP	Tue, Oct 28, 2003	15.02	15.06	14.98	15.06
2848	NYSE	NQP	Mon, Oct 27, 2003	14.99	15.05	14.90	15.05
2847	NYSE	NQP	Fri, Oct 24, 2003	15.01	15.03	14.97	14.97
2846	NYSE	NQP	Thu, Oct 23, 2003	15.06	15.06	15.04	15.05
2845	NYSE	NQP	Wed, Oct 22, 2003	15.08	15.10	15.02	15.10
2844	NYSE	NQP	Tue, Oct 21, 2003	15.05	15.10	15.01	15.10
2843	NYSE	NQP	Mon, Oct 20, 2003	15.05	15.09	15.05	15.08
2842	NYSE	NQP	Fri, Oct 17, 2003	15.00	15.06	15.00	15.06
2841	NYSE	NQP	Thu, Oct 16, 2003	15.12	15.12	15.00	15.01
2840	NYSE	NQP	Wed, Oct 15, 2003	15.01	15.13	15.01	15.05
2839	NYSE	NQP	Tue, Oct 14, 2003	15.11	15.14	14.99	15.07
2838	NYSE	NQP	Mon, Oct 13, 2003	15.07	15.08	15.03	15.03
2837	NYSE	NQP	Fri, Oct 10, 2003	15.17	15.18	15.07	15.07
2836	NYSE	NQP	Thu, Oct 9, 2003	15.17	15.22	15.13	15.20
2835	NYSE	NQP	Wed, Oct 8, 2003	15.15	15.17	15.10	15.17
2834	NYSE	NQP	Tue, Oct 7, 2003	15.11	15.20	15.08	15.16
2833	NYSE	NQP	Mon, Oct 6, 2003	15.06	15.24	15.06	15.13
2832	NYSE	NQP	Fri, Oct 3, 2003	15.00	15.06	14.92	15.03
2831	NYSE	NQP	Thu, Oct 2, 2003	14.92	15.00	14.92	15.00
2830	NYSE	NQP	Wed, Oct 1, 2003	15.06	15.15	15.00	15.00
2829	NYSE	NQP	Tue, Sep 30, 2003	14.76	14.96	14.76	14.96
2828	NYSE	NQP	Mon, Sep 29, 2003	14.66	14.86	14.65	14.86
2827	NYSE	NQP	Fri, Sep 26, 2003	14.69	14.72	14.62	14.65
2826	NYSE	NQP	Thu, Sep 25, 2003	14.56	14.65	14.56	14.65
2825	NYSE	NQP	Wed, Sep 24, 2003	14.59	14.60	14.52	14.60
2824	NYSE	NQP	Tue, Sep 23, 2003	14.55	14.59	14.52	14.56
2823	NYSE	NQP	Mon, Sep 22, 2003	14.46	14.55	14.46	14.54
2822	NYSE	NQP	Fri, Sep 19, 2003	14.40	14.55	14.40	14.55
2821	NYSE	NQP	Thu, Sep 18, 2003	14.41	14.42	14.33	14.36
2820	NYSE	NQP	Wed, Sep 17, 2003	14.34	14.51	14.34	14.51
2819	NYSE	NQP	Tue, Sep 16, 2003	14.40	14.42	14.34	14.35
2818	NYSE	NQP	Mon, Sep 15, 2003	14.47	14.47	14.30	14.39
2817	NYSE	NQP	Fri, Sep 12, 2003	14.41	14.47	14.31	14.35
2816	NYSE	NQP	Thu, Sep 11, 2003	14.50	14.51	14.33	14.49
2815	NYSE	NQP	Wed, Sep 10, 2003	14.48	14.50	14.42	14.50
2814	NYSE	NQP	Tue, Sep 9, 2003	14.38	14.50	14.26	14.46
2813	NYSE	NQP	Mon, Sep 8, 2003	14.25	14.46	14.21	14.44
2812	NYSE	NQP	Fri, Sep 5, 2003	14.38	14.38	14.18	14.22
2811	NYSE	NQP	Thu, Sep 4, 2003	14.20	14.26	14.16	14.21
2810	NYSE	NQP	Wed, Sep 3, 2003	14.25	14.28	14.16	14.16
2809	NYSE	NQP	Tue, Sep 2, 2003	14.29	14.29	14.17	14.25
2808	NYSE	NQP	Fri, Aug 29, 2003	14.31	14.33	14.05	14.20
2807	NYSE	NQP	Thu, Aug 28, 2003	14.20	14.34	14.20	14.30
2806	NYSE	NQP	Wed, Aug 27, 2003	14.31	14.32	14.24	14.28
2805	NYSE	NQP	Tue, Aug 26, 2003	14.25	14.32	14.11	14.26
2804	NYSE	NQP	Mon, Aug 25, 2003	14.33	14.40	14.26	14.28
2803	NYSE	NQP	Fri, Aug 22, 2003	14.36	14.37	14.34	14.34
2802	NYSE	NQP	Thu, Aug 21, 2003	14.38	14.48	14.37	14.38
2801	NYSE	NQP	Wed, Aug 20, 2003	14.36	14.46	14.36	14.36
2800	NYSE	NQP	Tue, Aug 19, 2003	14.48	14.55	14.35	14.35
2799	NYSE	NQP	Mon, Aug 18, 2003	14.50	14.50	14.37	14.38
2798	NYSE	NQP	Fri, Aug 15, 2003	14.60	14.60	14.49	14.49
2797	NYSE	NQP	Thu, Aug 14, 2003	14.44	14.55	14.38	14.50
2796	NYSE	NQP	Wed, Aug 13, 2003	14.63	14.63	14.45	14.54
2795	NYSE	NQP	Tue, Aug 12, 2003	14.60	14.63	14.52	14.63
2794	NYSE	NQP	Mon, Aug 11, 2003	14.53	14.60	14.53	14.54
2793	NYSE	NQP	Fri, Aug 8, 2003	14.60	14.61	14.55	14.55
2792	NYSE	NQP	Thu, Aug 7, 2003	14.50	14.57	14.48	14.55
2791	NYSE	NQP	Wed, Aug 6, 2003	14.49	14.49	14.42	14.48
2790	NYSE	NQP	Tue, Aug 5, 2003	14.41	14.51	14.41	14.48
2789	NYSE	NQP	Mon, Aug 4, 2003	14.56	14.66	14.40	14.40
2788	NYSE	NQP	Fri, Aug 1, 2003	14.65	14.75	14.56	14.65
2787	NYSE	NQP	Thu, Jul 31, 2003	15.10	15.10	14.51	14.57
2786	NYSE	NQP	Wed, Jul 30, 2003	15.00	15.10	14.86	15.09
2785	NYSE	NQP	Tue, Jul 29, 2003	15.22	15.24	15.03	15.03
2784	NYSE	NQP	Mon, Jul 28, 2003	15.21	15.21	15.10	15.21
2783	NYSE	NQP	Fri, Jul 25, 2003	15.18	15.27	15.13	15.27
2782	NYSE	NQP	Thu, Jul 24, 2003	15.18	15.28	15.13	15.23
2781	NYSE	NQP	Wed, Jul 23, 2003	15.20	15.28	15.20	15.28
2780	NYSE	NQP	Tue, Jul 22, 2003	15.22	15.33	15.14	15.33
2779	NYSE	NQP	Mon, Jul 21, 2003	15.40	15.40	15.21	15.30
2778	NYSE	NQP	Fri, Jul 18, 2003	15.34	15.46	15.33	15.44
2777	NYSE	NQP	Thu, Jul 17, 2003	15.42	15.71	15.38	15.47
2776	NYSE	NQP	Wed, Jul 16, 2003	15.90	15.96	15.41	15.49
2775	NYSE	NQP	Tue, Jul 15, 2003	15.98	15.99	15.83	15.84
2774	NYSE	NQP	Mon, Jul 14, 2003	15.80	15.99	15.80	15.98
2773	NYSE	NQP	Fri, Jul 11, 2003	15.99	16.00	15.78	15.87
2772	NYSE	NQP	Thu, Jul 10, 2003	16.02	16.08	16.02	16.02
2771	NYSE	NQP	Wed, Jul 9, 2003	16.09	16.09	16.03	16.03
2770	NYSE	NQP	Tue, Jul 8, 2003	16.03	16.19	16.03	16.06
2769	NYSE	NQP	Mon, Jul 7, 2003	15.99	16.17	15.99	16.04
2768	NYSE	NQP	Thu, Jul 3, 2003	16.04	16.11	15.99	16.07
2767	NYSE	NQP	Wed, Jul 2, 2003	16.03	16.09	15.95	16.09
2766	NYSE	NQP	Tue, Jul 1, 2003	16.04	16.04	15.93	16.00
2765	NYSE	NQP	Mon, Jun 30, 2003	15.96	16.01	15.96	16.01
2764	NYSE	NQP	Fri, Jun 27, 2003	15.90	15.99	15.90	15.95
2763	NYSE	NQP	Thu, Jun 26, 2003	15.88	15.97	15.88	15.96
2762	NYSE	NQP	Wed, Jun 25, 2003	15.80	15.84	15.80	15.84
2761	NYSE	NQP	Tue, Jun 24, 2003	15.78	15.80	15.68	15.73
2760	NYSE	NQP	Mon, Jun 23, 2003	16.03	16.10	15.78	15.79
2759	NYSE	NQP	Fri, Jun 20, 2003	16.19	16.19	16.01	16.01
2758	NYSE	NQP	Thu, Jun 19, 2003	16.10	16.19	16.10	16.19
2757	NYSE	NQP	Wed, Jun 18, 2003	16.14	16.17	16.08	16.15
2756	NYSE	NQP	Tue, Jun 17, 2003	16.02	16.11	16.02	16.08
2755	NYSE	NQP	Mon, Jun 16, 2003	16.14	16.23	16.11	16.23
2754	NYSE	NQP	Fri, Jun 13, 2003	15.99	16.11	15.96	16.02
2753	NYSE	NQP	Thu, Jun 12, 2003	15.98	15.99	15.86	15.99
2752	NYSE	NQP	Wed, Jun 11, 2003	15.83	16.04	15.83	15.90
2751	NYSE	NQP	Tue, Jun 10, 2003	15.84	15.98	15.84	15.97
2750	NYSE	NQP	Mon, Jun 9, 2003	15.84	15.95	15.83	15.94
2749	NYSE	NQP	Fri, Jun 6, 2003	15.99	15.99	15.81	15.92
2748	NYSE	NQP	Thu, Jun 5, 2003	16.00	16.06	15.93	15.93
2747	NYSE	NQP	Wed, Jun 4, 2003	15.95	16.01	15.91	15.94
2746	NYSE	NQP	Tue, Jun 3, 2003	15.93	16.01	15.90	15.92
2745	NYSE	NQP	Mon, Jun 2, 2003	16.03	16.06	15.93	16.02
2744	NYSE	NQP	Fri, May 30, 2003	15.95	15.97	15.88	15.96
2743	NYSE	NQP	Thu, May 29, 2003	15.81	15.97	15.81	15.95
2742	NYSE	NQP	Wed, May 28, 2003	15.86	15.89	15.82	15.88
2741	NYSE	NQP	Tue, May 27, 2003	15.75	15.80	15.75	15.80
2740	NYSE	NQP	Fri, May 23, 2003	15.86	15.90	15.76	15.89
2739	NYSE	NQP	Thu, May 22, 2003	15.80	15.83	15.72	15.82
2738	NYSE	NQP	Wed, May 21, 2003	15.70	15.80	15.70	15.80
2737	NYSE	NQP	Tue, May 20, 2003	15.79	15.79	15.69	15.78
2736	NYSE	NQP	Mon, May 19, 2003	15.69	15.78	15.63	15.76
2735	NYSE	NQP	Fri, May 16, 2003	15.65	15.75	15.60	15.74
2734	NYSE	NQP	Thu, May 15, 2003	15.73	15.73	15.66	15.71
2733	NYSE	NQP	Wed, May 14, 2003	15.72	15.74	15.72	15.74
2732	NYSE	NQP	Tue, May 13, 2003	15.73	15.83	15.68	15.68
2731	NYSE	NQP	Mon, May 12, 2003	15.92	15.92	15.84	15.84
2730	NYSE	NQP	Fri, May 9, 2003	15.81	15.92	15.81	15.91
2729	NYSE	NQP	Thu, May 8, 2003	15.79	15.95	15.74	15.95
2728	NYSE	NQP	Wed, May 7, 2003	15.66	15.86	15.66	15.79
2727	NYSE	NQP	Tue, May 6, 2003	15.62	15.63	15.62	15.62
2726	NYSE	NQP	Mon, May 5, 2003	15.52	15.62	15.52	15.61
2725	NYSE	NQP	Fri, May 2, 2003	15.46	15.59	15.45	15.58
2724	NYSE	NQP	Thu, May 1, 2003	15.51	15.54	15.44	15.54
2723	NYSE	NQP	Wed, Apr 30, 2003	15.50	15.50	15.30	15.44
2722	NYSE	NQP	Tue, Apr 29, 2003	15.28	15.50	15.25	15.50
2721	NYSE	NQP	Mon, Apr 28, 2003	15.27	15.28	15.21	15.25
2720	NYSE	NQP	Fri, Apr 25, 2003	15.12	15.24	15.12	15.24
2719	NYSE	NQP	Thu, Apr 24, 2003	15.23	15.24	15.10	15.16
2718	NYSE	NQP	Wed, Apr 23, 2003	15.08	15.20	15.08	15.19
2717	NYSE	NQP	Tue, Apr 22, 2003	15.09	15.19	15.08	15.11
2716	NYSE	NQP	Mon, Apr 21, 2003	15.16	15.16	15.07	15.15
2715	NYSE	NQP	Thu, Apr 17, 2003	15.06	15.15	15.05	15.15
2714	NYSE	NQP	Wed, Apr 16, 2003	15.13	15.13	15.06	15.06
2713	NYSE	NQP	Tue, Apr 15, 2003	15.00	15.12	15.00	15.12
2712	NYSE	NQP	Mon, Apr 14, 2003	15.05	15.05	14.92	15.00
2711	NYSE	NQP	Fri, Apr 11, 2003	14.95	15.09	14.93	15.03
2710	NYSE	NQP	Thu, Apr 10, 2003	15.17	15.23	15.00	15.10
2709	NYSE	NQP	Wed, Apr 9, 2003	15.11	15.16	15.09	15.14
2708	NYSE	NQP	Tue, Apr 8, 2003	15.16	15.16	15.05	15.13
2707	NYSE	NQP	Mon, Apr 7, 2003	15.20	15.29	15.06	15.06
2706	NYSE	NQP	Fri, Apr 4, 2003	15.31	15.39	15.24	15.24
2705	NYSE	NQP	Thu, Apr 3, 2003	15.19	15.31	15.19	15.30
2704	NYSE	NQP	Wed, Apr 2, 2003	15.35	15.35	15.13	15.29
2703	NYSE	NQP	Tue, Apr 1, 2003	15.24	15.35	15.11	15.33
2702	NYSE	NQP	Mon, Mar 31, 2003	15.26	15.27	15.05	15.20
2701	NYSE	NQP	Fri, Mar 28, 2003	15.13	15.23	15.07	15.23
2700	NYSE	NQP	Thu, Mar 27, 2003	15.16	15.20	15.14	15.15
2699	NYSE	NQP	Wed, Mar 26, 2003	15.10	15.14	14.98	15.13
2698	NYSE	NQP	Tue, Mar 25, 2003	14.95	15.04	14.95	15.04
2697	NYSE	NQP	Mon, Mar 24, 2003	15.01	15.03	14.88	14.96
2696	NYSE	NQP	Fri, Mar 21, 2003	15.01	15.14	15.00	15.01
2695	NYSE	NQP	Thu, Mar 20, 2003	15.23	15.23	15.00	15.09
2694	NYSE	NQP	Wed, Mar 19, 2003	15.03	15.39	14.99	15.13
2693	NYSE	NQP	Tue, Mar 18, 2003	14.90	15.08	14.90	14.94
2692	NYSE	NQP	Mon, Mar 17, 2003	14.91	15.00	14.91	14.92
2691	NYSE	NQP	Fri, Mar 14, 2003	14.94	14.98	14.90	14.91
2690	NYSE	NQP	Thu, Mar 13, 2003	15.10	15.10	14.95	14.96
2689	NYSE	NQP	Wed, Mar 12, 2003	15.01	15.10	14.98	15.10
2688	NYSE	NQP	Tue, Mar 11, 2003	15.06	15.14	14.80	14.99
2687	NYSE	NQP	Mon, Mar 10, 2003	15.09	15.10	15.05	15.10
2686	NYSE	NQP	Fri, Mar 7, 2003	15.09	15.14	14.95	15.10
2685	NYSE	NQP	Thu, Mar 6, 2003	15.06	15.15	15.05	15.06
2684	NYSE	NQP	Wed, Mar 5, 2003	15.10	15.15	15.05	15.09
2683	NYSE	NQP	Tue, Mar 4, 2003	15.09	15.10	15.04	15.10
2682	NYSE	NQP	Mon, Mar 3, 2003	15.15	15.15	15.06	15.10
2681	NYSE	NQP	Fri, Feb 28, 2003	15.12	15.15	15.02	15.02
2680	NYSE	NQP	Thu, Feb 27, 2003	14.97	15.11	14.94	15.11
2679	NYSE	NQP	Wed, Feb 26, 2003	15.04	15.07	14.96	15.07
2678	NYSE	NQP	Tue, Feb 25, 2003	15.01	15.04	14.95	15.03
2677	NYSE	NQP	Mon, Feb 24, 2003	14.92	15.00	14.85	15.00
2676	NYSE	NQP	Fri, Feb 21, 2003	14.82	14.90	14.82	14.90
2675	NYSE	NQP	Thu, Feb 20, 2003	14.73	14.89	14.73	14.89
2674	NYSE	NQP	Wed, Feb 19, 2003	14.80	14.87	14.66	14.84
2673	NYSE	NQP	Tue, Feb 18, 2003	14.89	14.89	14.68	14.76
2672	NYSE	NQP	Fri, Feb 14, 2003	14.96	14.96	14.82	14.90
2671	NYSE	NQP	Thu, Feb 13, 2003	15.00	15.01	14.95	14.95
2670	NYSE	NQP	Wed, Feb 12, 2003	15.02	15.09	14.90	15.00
2669	NYSE	NQP	Tue, Feb 11, 2003	15.00	15.18	15.00	15.10
2668	NYSE	NQP	Mon, Feb 10, 2003	15.01	15.01	14.94	14.95
2667	NYSE	NQP	Fri, Feb 7, 2003	15.01	15.04	14.94	15.04
2666	NYSE	NQP	Thu, Feb 6, 2003	14.92	15.10	14.92	15.02
2665	NYSE	NQP	Wed, Feb 5, 2003	14.84	14.95	14.77	14.95
2664	NYSE	NQP	Tue, Feb 4, 2003	14.81	14.95	14.81	14.94
2663	NYSE	NQP	Mon, Feb 3, 2003	14.87	14.88	14.56	14.88
2662	NYSE	NQP	Fri, Jan 31, 2003	14.75	14.87	14.75	14.81
2661	NYSE	NQP	Thu, Jan 30, 2003	14.81	14.84	14.81	14.81
2660	NYSE	NQP	Wed, Jan 29, 2003	14.75	14.83	14.70	14.83
2659	NYSE	NQP	Tue, Jan 28, 2003	14.74	14.75	14.63	14.74
2658	NYSE	NQP	Mon, Jan 27, 2003	14.70	14.75	14.63	14.73
2657	NYSE	NQP	Fri, Jan 24, 2003	14.67	14.70	14.57	14.70
2656	NYSE	NQP	Thu, Jan 23, 2003	14.67	14.68	14.67	14.67
2655	NYSE	NQP	Wed, Jan 22, 2003	14.76	14.76	14.55	14.63
2654	NYSE	NQP	Tue, Jan 21, 2003	14.80	14.80	14.67	14.80
2653	NYSE	NQP	Fri, Jan 17, 2003	14.70	14.80	14.65	14.80
2652	NYSE	NQP	Thu, Jan 16, 2003	14.62	14.70	14.62	14.66
2651	NYSE	NQP	Wed, Jan 15, 2003	14.55	14.61	14.50	14.60
2650	NYSE	NQP	Tue, Jan 14, 2003	14.60	14.65	14.51	14.52
2649	NYSE	NQP	Mon, Jan 13, 2003	14.49	14.77	14.49	14.50
2648	NYSE	NQP	Fri, Jan 10, 2003	14.74	14.74	14.51	14.54
2647	NYSE	NQP	Thu, Jan 9, 2003	14.70	14.76	14.63	14.65
2646	NYSE	NQP	Wed, Jan 8, 2003	14.82	14.82	14.66	14.77
2645	NYSE	NQP	Tue, Jan 7, 2003	14.72	14.82	14.71	14.82
2644	NYSE	NQP	Mon, Jan 6, 2003	14.76	14.76	14.67	14.76
2643	NYSE	NQP	Fri, Jan 3, 2003	14.71	14.75	14.65	14.75
2642	NYSE	NQP	Thu, Jan 2, 2003	14.75	14.78	14.60	14.71
2641	NYSE	NQP	Tue, Dec 31, 2002	14.77	14.79	14.58	14.75
2640	NYSE	NQP	Mon, Dec 30, 2002	14.54	14.75	14.54	14.75
2639	NYSE	NQP	Fri, Dec 27, 2002	14.44	14.54	14.44	14.50
2638	NYSE	NQP	Thu, Dec 26, 2002	14.30	14.42	14.26	14.42
2637	NYSE	NQP	Tue, Dec 24, 2002	14.37	14.38	14.35	14.38
2636	NYSE	NQP	Mon, Dec 23, 2002	14.37	14.37	14.28	14.30
2635	NYSE	NQP	Fri, Dec 20, 2002	14.40	14.44	14.28	14.28
2634	NYSE	NQP	Thu, Dec 19, 2002	14.39	14.44	14.29	14.44
2633	NYSE	NQP	Wed, Dec 18, 2002	14.26	14.39	14.24	14.39
2632	NYSE	NQP	Tue, Dec 17, 2002	14.36	14.40	14.21	14.36
2631	NYSE	NQP	Mon, Dec 16, 2002	14.31	14.39	14.25	14.33
2630	NYSE	NQP	Fri, Dec 13, 2002	14.45	14.48	14.32	14.40
2629	NYSE	NQP	Thu, Dec 12, 2002	14.63	14.64	14.45	14.50
2628	NYSE	NQP	Wed, Dec 11, 2002	14.85	14.85	14.63	14.70
2627	NYSE	NQP	Tue, Dec 10, 2002	14.90	14.90	14.80	14.87
2626	NYSE	NQP	Mon, Dec 9, 2002	14.85	14.93	14.80	14.93
2625	NYSE	NQP	Fri, Dec 6, 2002	14.78	14.90	14.78	14.89
2624	NYSE	NQP	Thu, Dec 5, 2002	14.86	14.86	14.76	14.76
2623	NYSE	NQP	Wed, Dec 4, 2002	14.85	14.92	14.85	14.85
2622	NYSE	NQP	Tue, Dec 3, 2002	14.68	14.73	14.51	14.73
2621	NYSE	NQP	Mon, Dec 2, 2002	14.59	14.69	14.57	14.66
2620	NYSE	NQP	Fri, Nov 29, 2002	14.58	14.58	14.50	14.56
2619	NYSE	NQP	Wed, Nov 27, 2002	14.51	14.59	14.36	14.56
2618	NYSE	NQP	Tue, Nov 26, 2002	14.28	14.57	14.28	14.57
2617	NYSE	NQP	Mon, Nov 25, 2002	14.34	14.49	14.30	14.36
2616	NYSE	NQP	Fri, Nov 22, 2002	14.35	14.44	14.30	14.44
2615	NYSE	NQP	Thu, Nov 21, 2002	14.50	14.50	14.27	14.44
2614	NYSE	NQP	Wed, Nov 20, 2002	14.41	14.56	14.37	14.53
2613	NYSE	NQP	Tue, Nov 19, 2002	14.53	14.57	14.37	14.50
2612	NYSE	NQP	Mon, Nov 18, 2002	14.49	14.53	14.41	14.52
2611	NYSE	NQP	Fri, Nov 15, 2002	14.56	14.61	14.56	14.60
2610	NYSE	NQP	Thu, Nov 14, 2002	14.52	14.52	14.45	14.50
2609	NYSE	NQP	Wed, Nov 13, 2002	14.68	14.72	14.55	14.55
2608	NYSE	NQP	Tue, Nov 12, 2002	14.68	14.68	14.60	14.68
2607	NYSE	NQP	Mon, Nov 11, 2002	14.75	14.75	14.57	14.60
2606	NYSE	NQP	Fri, Nov 8, 2002	14.81	14.95	14.71	14.75
2605	NYSE	NQP	Thu, Nov 7, 2002	14.73	14.81	14.71	14.77
2604	NYSE	NQP	Wed, Nov 6, 2002	14.65	14.73	14.62	14.73
2603	NYSE	NQP	Tue, Nov 5, 2002	14.51	14.65	14.50	14.65
2602	NYSE	NQP	Mon, Nov 4, 2002	14.30	14.50	14.30	14.50
2601	NYSE	NQP	Fri, Nov 1, 2002	14.36	14.37	14.28	14.30
2600	NYSE	NQP	Thu, Oct 31, 2002	14.29	14.36	14.27	14.34
2599	NYSE	NQP	Wed, Oct 30, 2002	14.30	14.35	14.22	14.26
2598	NYSE	NQP	Tue, Oct 29, 2002	14.24	14.31	14.24	14.31
2597	NYSE	NQP	Mon, Oct 28, 2002	14.25	14.25	14.10	14.19
2596	NYSE	NQP	Fri, Oct 25, 2002	14.30	14.30	14.24	14.25
2595	NYSE	NQP	Thu, Oct 24, 2002	14.27	14.35	14.19	14.32
2594	NYSE	NQP	Wed, Oct 23, 2002	14.50	14.51	14.29	14.29
2593	NYSE	NQP	Tue, Oct 22, 2002	14.58	14.58	14.37	14.41
2592	NYSE	NQP	Mon, Oct 21, 2002	14.76	14.76	14.63	14.65
2591	NYSE	NQP	Fri, Oct 18, 2002	14.80	14.80	14.75	14.76
2590	NYSE	NQP	Thu, Oct 17, 2002	15.01	15.01	14.80	14.81
2589	NYSE	NQP	Wed, Oct 16, 2002	14.90	15.01	14.75	15.01
2588	NYSE	NQP	Tue, Oct 15, 2002	14.56	15.09	14.56	15.00
2587	NYSE	NQP	Mon, Oct 14, 2002	15.40	15.51	15.31	15.46
2586	NYSE	NQP	Fri, Oct 11, 2002	15.55	15.57	15.15	15.22
2585	NYSE	NQP	Thu, Oct 10, 2002	15.61	15.61	15.47	15.55
2584	NYSE	NQP	Wed, Oct 9, 2002	15.58	15.61	15.50	15.61
2583	NYSE	NQP	Tue, Oct 8, 2002	15.48	15.54	15.44	15.54
2582	NYSE	NQP	Mon, Oct 7, 2002	15.59	15.61	15.48	15.53
2581	NYSE	NQP	Fri, Oct 4, 2002	15.62	15.62	15.60	15.60
2580	NYSE	NQP	Thu, Oct 3, 2002	15.66	15.73	15.65	15.66
2579	NYSE	NQP	Wed, Oct 2, 2002	15.77	15.86	15.70	15.70
2578	NYSE	NQP	Tue, Oct 1, 2002	15.74	15.75	15.60	15.75
2577	NYSE	NQP	Mon, Sep 30, 2002	15.65	15.70	15.55	15.70
2576	NYSE	NQP	Fri, Sep 27, 2002	15.50	15.65	15.48	15.65
2575	NYSE	NQP	Thu, Sep 26, 2002	15.55	15.66	15.50	15.59
2574	NYSE	NQP	Wed, Sep 25, 2002	15.48	15.55	15.36	15.45
2573	NYSE	NQP	Tue, Sep 24, 2002	15.53	15.54	15.48	15.54
2572	NYSE	NQP	Mon, Sep 23, 2002	15.50	15.60	15.48	15.52
2571	NYSE	NQP	Fri, Sep 20, 2002	15.48	15.59	15.48	15.48
2570	NYSE	NQP	Thu, Sep 19, 2002	15.39	15.59	15.29	15.48
2569	NYSE	NQP	Wed, Sep 18, 2002	15.40	15.51	15.35	15.51
2568	NYSE	NQP	Tue, Sep 17, 2002	15.55	15.55	15.36	15.48
2567	NYSE	NQP	Mon, Sep 16, 2002	15.45	15.59	15.45	15.55
2566	NYSE	NQP	Fri, Sep 13, 2002	15.40	15.40	15.40	15.40
2565	NYSE	NQP	Thu, Sep 12, 2002	15.40	15.50	15.40	15.50
2564	NYSE	NQP	Wed, Sep 11, 2002	15.36	15.45	15.36	15.45
2563	NYSE	NQP	Tue, Sep 10, 2002	15.45	15.55	15.44	15.50
2562	NYSE	NQP	Mon, Sep 9, 2002	15.48	15.54	15.48	15.54
2561	NYSE	NQP	Fri, Sep 6, 2002	15.48	15.48	15.43	15.47
2560	NYSE	NQP	Thu, Sep 5, 2002	15.30	15.46	15.30	15.40
2559	NYSE	NQP	Wed, Sep 4, 2002	15.28	15.29	15.19	15.29
2558	NYSE	NQP	Tue, Sep 3, 2002	15.18	15.22	15.12	15.22
2557	NYSE	NQP	Fri, Aug 30, 2002	14.95	15.27	14.95	15.15
2556	NYSE	NQP	Thu, Aug 29, 2002	14.85	15.05	14.85	14.90
2555	NYSE	NQP	Wed, Aug 28, 2002	15.00	15.01	14.80	15.01
2554	NYSE	NQP	Tue, Aug 27, 2002	15.11	15.14	14.89	14.90
2553	NYSE	NQP	Mon, Aug 26, 2002	15.13	15.14	15.05	15.14
2552	NYSE	NQP	Fri, Aug 23, 2002	15.15	15.15	15.05	15.12
2551	NYSE	NQP	Thu, Aug 22, 2002	15.22	15.27	15.12	15.21
2550	NYSE	NQP	Wed, Aug 21, 2002	15.24	15.29	15.19	15.29
2549	NYSE	NQP	Tue, Aug 20, 2002	15.12	15.24	15.09	15.20
2548	NYSE	NQP	Mon, Aug 19, 2002	15.12	15.23	15.10	15.18
2547	NYSE	NQP	Fri, Aug 16, 2002	15.24	15.24	15.10	15.10
2546	NYSE	NQP	Thu, Aug 15, 2002	15.16	15.20	15.14	15.20
2545	NYSE	NQP	Wed, Aug 14, 2002	15.27	15.31	15.17	15.17
2544	NYSE	NQP	Tue, Aug 13, 2002	15.35	15.35	15.13	15.25
2543	NYSE	NQP	Mon, Aug 12, 2002	15.41	15.45	15.41	15.45
2542	NYSE	NQP	Fri, Aug 9, 2002	15.43	15.45	15.32	15.32
2541	NYSE	NQP	Thu, Aug 8, 2002	15.30	15.40	15.29	15.40
2540	NYSE	NQP	Wed, Aug 7, 2002	15.35	15.42	15.30	15.40
2539	NYSE	NQP	Tue, Aug 6, 2002	15.30	15.35	15.17	15.35
2538	NYSE	NQP	Mon, Aug 5, 2002	15.27	15.30	15.14	15.30
2537	NYSE	NQP	Fri, Aug 2, 2002	15.05	15.26	15.03	15.24
2536	NYSE	NQP	Thu, Aug 1, 2002	15.11	15.15	15.01	15.15
2535	NYSE	NQP	Wed, Jul 31, 2002	15.16	15.26	15.01	15.01
2534	NYSE	NQP	Tue, Jul 30, 2002	15.29	15.29	15.15	15.20
2533	NYSE	NQP	Mon, Jul 29, 2002	15.28	15.30	15.18	15.20
2532	NYSE	NQP	Fri, Jul 26, 2002	14.96	15.15	14.96	15.15
2531	NYSE	NQP	Thu, Jul 25, 2002	15.07	15.07	15.05	15.05
2530	NYSE	NQP	Wed, Jul 24, 2002	14.95	15.06	14.90	15.06
2529	NYSE	NQP	Tue, Jul 23, 2002	14.97	15.05	14.92	14.99
2528	NYSE	NQP	Mon, Jul 22, 2002	15.10	15.10	15.01	15.05
2527	NYSE	NQP	Fri, Jul 19, 2002	15.10	15.18	15.05	15.15
2526	NYSE	NQP	Thu, Jul 18, 2002	15.29	15.30	15.11	15.11
2525	NYSE	NQP	Wed, Jul 17, 2002	15.39	15.39	15.30	15.39
2524	NYSE	NQP	Tue, Jul 16, 2002	15.30	15.35	15.30	15.31
2523	NYSE	NQP	Mon, Jul 15, 2002	15.25	15.34	15.20	15.27
2522	NYSE	NQP	Fri, Jul 12, 2002	15.17	15.30	15.17	15.30
2521	NYSE	NQP	Thu, Jul 11, 2002	15.30	15.34	15.20	15.25
2520	NYSE	NQP	Wed, Jul 10, 2002	15.40	15.43	15.20	15.25
2519	NYSE	NQP	Tue, Jul 9, 2002	15.49	15.49	15.36	15.48
2518	NYSE	NQP	Mon, Jul 8, 2002	15.40	15.47	15.40	15.47
2517	NYSE	NQP	Fri, Jul 5, 2002	15.40	15.40	15.40	15.40
2516	NYSE	NQP	Wed, Jul 3, 2002	15.29	15.45	15.29	15.36
2515	NYSE	NQP	Tue, Jul 2, 2002	15.18	15.25	15.06	15.20
2514	NYSE	NQP	Mon, Jul 1, 2002	15.18	15.28	15.09	15.20
2513	NYSE	NQP	Fri, Jun 28, 2002	15.03	15.18	15.03	15.18
2512	NYSE	NQP	Thu, Jun 27, 2002	15.08	15.36	15.02	15.30
2511	NYSE	NQP	Wed, Jun 26, 2002	15.08	15.13	14.84	15.13
2510	NYSE	NQP	Tue, Jun 25, 2002	15.00	15.08	15.00	15.08
2509	NYSE	NQP	Mon, Jun 24, 2002	14.82	15.00	14.82	14.99
2508	NYSE	NQP	Fri, Jun 21, 2002	14.86	14.95	14.85	14.95
2507	NYSE	NQP	Thu, Jun 20, 2002	15.00	15.00	14.85	14.90
2506	NYSE	NQP	Wed, Jun 19, 2002	14.98	15.04	14.89	14.90
2505	NYSE	NQP	Tue, Jun 18, 2002	15.00	15.02	14.96	15.02
2504	NYSE	NQP	Mon, Jun 17, 2002	15.00	15.16	14.90	15.10
2503	NYSE	NQP	Fri, Jun 14, 2002	14.91	15.00	14.86	15.00
2502	NYSE	NQP	Thu, Jun 13, 2002	14.90	15.00	14.85	15.00
2501	NYSE	NQP	Wed, Jun 12, 2002	14.95	14.95	14.83	14.94
2500	NYSE	NQP	Tue, Jun 11, 2002	14.92	15.00	14.75	14.97
2499	NYSE	NQP	Mon, Jun 10, 2002	14.80	14.92	14.72	14.92
2498	NYSE	NQP	Fri, Jun 7, 2002	14.72	14.83	14.71	14.80
2497	NYSE	NQP	Thu, Jun 6, 2002	14.70	14.84	14.70	14.84
2496	NYSE	NQP	Wed, Jun 5, 2002	14.82	14.97	14.70	14.77
2495	NYSE	NQP	Tue, Jun 4, 2002	14.89	14.90	14.85	14.90
2494	NYSE	NQP	Mon, Jun 3, 2002	14.84	14.89	14.84	14.85
2493	NYSE	NQP	Fri, May 31, 2002	14.85	14.92	14.68	14.82
2492	NYSE	NQP	Thu, May 30, 2002	14.85	14.85	14.80	14.84
2491	NYSE	NQP	Wed, May 29, 2002	14.75	14.82	14.75	14.81
2490	NYSE	NQP	Tue, May 28, 2002	14.68	14.81	14.60	14.80
2489	NYSE	NQP	Fri, May 24, 2002	14.69	14.81	14.69	14.80
2488	NYSE	NQP	Thu, May 23, 2002	14.65	14.81	14.59	14.75
2487	NYSE	NQP	Wed, May 22, 2002	14.80	14.80	14.57	14.65
2486	NYSE	NQP	Tue, May 21, 2002	14.70	14.81	14.61	14.81
2485	NYSE	NQP	Mon, May 20, 2002	14.63	14.73	14.57	14.73
2484	NYSE	NQP	Fri, May 17, 2002	14.71	14.73	14.67	14.73
2483	NYSE	NQP	Thu, May 16, 2002	14.64	14.70	14.60	14.70
2482	NYSE	NQP	Wed, May 15, 2002	14.75	14.80	14.60	14.74
2481	NYSE	NQP	Tue, May 14, 2002	14.70	14.84	14.68	14.80
2480	NYSE	NQP	Mon, May 13, 2002	14.62	14.80	14.60	14.75
2479	NYSE	NQP	Fri, May 10, 2002	14.88	14.88	14.69	14.75
2478	NYSE	NQP	Thu, May 9, 2002	14.72	14.84	14.72	14.79
2477	NYSE	NQP	Wed, May 8, 2002	14.79	14.79	14.72	14.78
2476	NYSE	NQP	Tue, May 7, 2002	14.80	14.83	14.76	14.78
2475	NYSE	NQP	Mon, May 6, 2002	14.71	14.82	14.71	14.77
2474	NYSE	NQP	Fri, May 3, 2002	14.73	14.80	14.66	14.77
2473	NYSE	NQP	Thu, May 2, 2002	14.63	14.78	14.63	14.78
2472	NYSE	NQP	Wed, May 1, 2002	14.64	14.73	14.63	14.73
2471	NYSE	NQP	Tue, Apr 30, 2002	14.50	14.64	14.50	14.64
2470	NYSE	NQP	Mon, Apr 29, 2002	14.46	14.58	14.40	14.50
2469	NYSE	NQP	Fri, Apr 26, 2002	14.57	14.57	14.46	14.56
2468	NYSE	NQP	Thu, Apr 25, 2002	14.51	14.54	14.47	14.47
2467	NYSE	NQP	Wed, Apr 24, 2002	14.48	14.56	14.41	14.41
2466	NYSE	NQP	Tue, Apr 23, 2002	14.58	14.60	14.48	14.48
2465	NYSE	NQP	Mon, Apr 22, 2002	14.56	14.56	14.46	14.56
2464	NYSE	NQP	Fri, Apr 19, 2002	14.46	14.64	14.46	14.46
2463	NYSE	NQP	Thu, Apr 18, 2002	14.65	14.65	14.45	14.50
2462	NYSE	NQP	Wed, Apr 17, 2002	14.55	14.60	14.46	14.50
2461	NYSE	NQP	Tue, Apr 16, 2002	14.35	14.58	14.28	14.58
2460	NYSE	NQP	Mon, Apr 15, 2002	14.35	14.36	14.29	14.35
2459	NYSE	NQP	Fri, Apr 12, 2002	14.29	14.33	14.26	14.33
2458	NYSE	NQP	Thu, Apr 11, 2002	14.12	14.29	14.12	14.29
2457	NYSE	NQP	Wed, Apr 10, 2002	14.28	14.29	14.16	14.16
2456	NYSE	NQP	Tue, Apr 9, 2002	14.24	14.28	14.18	14.27
2455	NYSE	NQP	Mon, Apr 8, 2002	14.18	14.24	14.16	14.24
2454	NYSE	NQP	Fri, Apr 5, 2002	14.23	14.27	14.16	14.20
2453	NYSE	NQP	Thu, Apr 4, 2002	14.10	14.25	14.09	14.17
2452	NYSE	NQP	Wed, Apr 3, 2002	14.22	14.22	14.08	14.20
2451	NYSE	NQP	Tue, Apr 2, 2002	14.27	14.28	14.20	14.22
2450	NYSE	NQP	Mon, Apr 1, 2002	14.21	14.27	14.19	14.27
2449	NYSE	NQP	Thu, Mar 28, 2002	14.15	14.23	14.15	14.16
2448	NYSE	NQP	Wed, Mar 27, 2002	14.09	14.19	14.03	14.12
2447	NYSE	NQP	Tue, Mar 26, 2002	14.11	14.18	14.05	14.18
2446	NYSE	NQP	Mon, Mar 25, 2002	14.24	14.24	13.90	14.11
2445	NYSE	NQP	Fri, Mar 22, 2002	14.35	14.35	14.19	14.28
2444	NYSE	NQP	Thu, Mar 21, 2002	14.65	14.65	14.25	14.25
2443	NYSE	NQP	Wed, Mar 20, 2002	14.85	14.85	14.66	14.70
2442	NYSE	NQP	Tue, Mar 19, 2002	14.92	14.95	14.75	14.85
2441	NYSE	NQP	Mon, Mar 18, 2002	15.01	15.05	14.94	15.00
2440	NYSE	NQP	Fri, Mar 15, 2002	15.10	15.18	15.02	15.12
2439	NYSE	NQP	Thu, Mar 14, 2002	15.30	15.30	15.10	15.20
2438	NYSE	NQP	Wed, Mar 13, 2002	15.27	15.31	15.18	15.31
2437	NYSE	NQP	Tue, Mar 12, 2002	15.40	15.40	15.31	15.31
2436	NYSE	NQP	Mon, Mar 11, 2002	15.50	15.62	15.30	15.30
2435	NYSE	NQP	Fri, Mar 8, 2002	15.66	15.67	15.56	15.56
2434	NYSE	NQP	Thu, Mar 7, 2002	15.60	15.68	15.54	15.68
2433	NYSE	NQP	Wed, Mar 6, 2002	15.68	15.69	15.61	15.68
2432	NYSE	NQP	Tue, Mar 5, 2002	15.61	15.65	15.57	15.65
2431	NYSE	NQP	Mon, Mar 4, 2002	15.61	15.74	15.61	15.72
2430	NYSE	NQP	Fri, Mar 1, 2002	15.68	15.71	15.60	15.71
2429	NYSE	NQP	Thu, Feb 28, 2002	15.55	15.67	15.50	15.67
2428	NYSE	NQP	Wed, Feb 27, 2002	15.56	15.65	15.55	15.57
2427	NYSE	NQP	Tue, Feb 26, 2002	15.71	15.71	15.56	15.59
2426	NYSE	NQP	Mon, Feb 25, 2002	15.56	15.71	15.55	15.71
2425	NYSE	NQP	Fri, Feb 22, 2002	15.47	15.56	15.46	15.55
2424	NYSE	NQP	Thu, Feb 21, 2002	15.49	15.56	15.45	15.56
2423	NYSE	NQP	Wed, Feb 20, 2002	15.47	15.49	15.40	15.45
2422	NYSE	NQP	Tue, Feb 19, 2002	15.48	15.56	15.48	15.48
2421	NYSE	NQP	Fri, Feb 15, 2002	15.49	15.57	15.43	15.53
2420	NYSE	NQP	Thu, Feb 14, 2002	15.50	15.64	15.50	15.55
2419	NYSE	NQP	Wed, Feb 13, 2002	15.60	15.74	15.50	15.50
2418	NYSE	NQP	Tue, Feb 12, 2002	15.72	15.80	15.68	15.78
2417	NYSE	NQP	Mon, Feb 11, 2002	15.79	15.79	15.68	15.68
2416	NYSE	NQP	Fri, Feb 8, 2002	15.63	15.78	15.58	15.78
2415	NYSE	NQP	Thu, Feb 7, 2002	15.70	15.76	15.64	15.64
2414	NYSE	NQP	Wed, Feb 6, 2002	15.73	15.74	15.63	15.70
2413	NYSE	NQP	Tue, Feb 5, 2002	15.65	15.73	15.58	15.73
2412	NYSE	NQP	Mon, Feb 4, 2002	15.55	15.64	15.55	15.60
2411	NYSE	NQP	Fri, Feb 1, 2002	15.60	15.61	15.48	15.52
2410	NYSE	NQP	Thu, Jan 31, 2002	15.63	15.63	15.52	15.60
2409	NYSE	NQP	Wed, Jan 30, 2002	15.51	15.60	15.42	15.60
2408	NYSE	NQP	Tue, Jan 29, 2002	15.43	15.51	15.36	15.51
2407	NYSE	NQP	Mon, Jan 28, 2002	15.51	15.55	15.44	15.44
2406	NYSE	NQP	Fri, Jan 25, 2002	15.48	15.60	15.48	15.58
2405	NYSE	NQP	Thu, Jan 24, 2002	15.50	15.52	15.40	15.40
2404	NYSE	NQP	Wed, Jan 23, 2002	15.44	15.51	15.34	15.50
2403	NYSE	NQP	Tue, Jan 22, 2002	15.43	15.43	15.35	15.43
2402	NYSE	NQP	Fri, Jan 18, 2002	15.24	15.35	15.23	15.35
2401	NYSE	NQP	Thu, Jan 17, 2002	15.23	15.33	15.23	15.31
2400	NYSE	NQP	Wed, Jan 16, 2002	15.17	15.31	15.17	15.24
2399	NYSE	NQP	Tue, Jan 15, 2002	15.20	15.27	15.17	15.25
2398	NYSE	NQP	Mon, Jan 14, 2002	15.15	15.26	15.12	15.26
2397	NYSE	NQP	Fri, Jan 11, 2002	15.03	15.20	15.03	15.19
2396	NYSE	NQP	Thu, Jan 10, 2002	15.06	15.11	15.02	15.08
2395	NYSE	NQP	Wed, Jan 9, 2002	15.00	15.05	15.00	15.05
2394	NYSE	NQP	Tue, Jan 8, 2002	14.96	15.00	14.96	14.99
2393	NYSE	NQP	Mon, Jan 7, 2002	14.95	14.96	14.84	14.96
2392	NYSE	NQP	Fri, Jan 4, 2002	14.93	14.95	14.93	14.95
2391	NYSE	NQP	Thu, Jan 3, 2002	14.88	14.93	14.82	14.93
2390	NYSE	NQP	Wed, Jan 2, 2002	14.90	14.90	14.72	14.88
2389	NYSE	NQP	Mon, Dec 31, 2001	14.90	14.90	14.82	14.90
2388	NYSE	NQP	Fri, Dec 28, 2001	14.75	14.92	14.75	14.90
2387	NYSE	NQP	Thu, Dec 27, 2001	14.50	14.95	14.50	14.82
2386	NYSE	NQP	Wed, Dec 26, 2001	14.51	14.57	14.44	14.57
2385	NYSE	NQP	Mon, Dec 24, 2001	14.54	14.57	14.47	14.51
2384	NYSE	NQP	Fri, Dec 21, 2001	14.46	14.61	14.40	14.47
2383	NYSE	NQP	Thu, Dec 20, 2001	14.46	14.49	14.38	14.45
2382	NYSE	NQP	Wed, Dec 19, 2001	14.84	14.90	14.49	14.56
2381	NYSE	NQP	Tue, Dec 18, 2001	14.79	14.81	14.63	14.81
2380	NYSE	NQP	Mon, Dec 17, 2001	14.81	14.81	14.62	14.69
2379	NYSE	NQP	Fri, Dec 14, 2001	14.77	14.83	14.70	14.80
2378	NYSE	NQP	Thu, Dec 13, 2001	14.85	14.85	14.77	14.83
2377	NYSE	NQP	Wed, Dec 12, 2001	14.98	15.05	14.84	14.85
2376	NYSE	NQP	Tue, Dec 11, 2001	15.10	15.15	15.06	15.06
2375	NYSE	NQP	Mon, Dec 10, 2001	15.16	15.25	15.15	15.15
2374	NYSE	NQP	Fri, Dec 7, 2001	15.11	15.25	15.10	15.25
2373	NYSE	NQP	Thu, Dec 6, 2001	15.20	15.31	15.09	15.09
2372	NYSE	NQP	Wed, Dec 5, 2001	15.30	15.30	15.20	15.30
2371	NYSE	NQP	Tue, Dec 4, 2001	15.25	15.33	15.10	15.33
2370	NYSE	NQP	Mon, Dec 3, 2001	15.15	15.31	15.10	15.20
2369	NYSE	NQP	Fri, Nov 30, 2001	15.26	15.32	15.19	15.30
2368	NYSE	NQP	Thu, Nov 29, 2001	15.20	15.32	15.16	15.26
2367	NYSE	NQP	Wed, Nov 28, 2001	15.00	15.26	15.00	15.26
2366	NYSE	NQP	Tue, Nov 27, 2001	15.14	15.19	14.98	15.00
2365	NYSE	NQP	Mon, Nov 26, 2001	15.28	15.33	15.10	15.10
2364	NYSE	NQP	Fri, Nov 23, 2001	15.38	15.38	15.38	15.38
2363	NYSE	NQP	Wed, Nov 21, 2001	15.34	15.37	15.31	15.33
2362	NYSE	NQP	Tue, Nov 20, 2001	15.38	15.40	15.25	15.25
2361	NYSE	NQP	Mon, Nov 19, 2001	15.49	15.49	15.31	15.31
2360	NYSE	NQP	Fri, Nov 16, 2001	15.54	15.54	15.40	15.47
2359	NYSE	NQP	Thu, Nov 15, 2001	15.50	15.57	15.50	15.50
2358	NYSE	NQP	Wed, Nov 14, 2001	15.59	15.59	15.50	15.58
2357	NYSE	NQP	Tue, Nov 13, 2001	15.60	15.70	15.50	15.59
2356	NYSE	NQP	Mon, Nov 12, 2001	15.79	15.79	15.68	15.68
2355	NYSE	NQP	Fri, Nov 9, 2001	15.79	15.79	15.73	15.74
2354	NYSE	NQP	Thu, Nov 8, 2001	15.74	15.79	15.74	15.75
2353	NYSE	NQP	Wed, Nov 7, 2001	15.92	15.92	15.74	15.74
2352	NYSE	NQP	Tue, Nov 6, 2001	15.78	15.84	15.69	15.77
2351	NYSE	NQP	Mon, Nov 5, 2001	15.78	15.78	15.57	15.78
2350	NYSE	NQP	Fri, Nov 2, 2001	15.87	15.87	15.60	15.62
2349	NYSE	NQP	Thu, Nov 1, 2001	15.73	15.87	15.68	15.72
2348	NYSE	NQP	Wed, Oct 31, 2001	15.60	15.80	15.58	15.63
2347	NYSE	NQP	Tue, Oct 30, 2001	15.59	15.60	15.59	15.60
2346	NYSE	NQP	Mon, Oct 29, 2001	15.65	15.65	15.57	15.57
2345	NYSE	NQP	Fri, Oct 26, 2001	15.66	15.66	15.60	15.60
2344	NYSE	NQP	Thu, Oct 25, 2001	15.58	15.65	15.56	15.65
2343	NYSE	NQP	Wed, Oct 24, 2001	15.61	15.61	15.57	15.61
2342	NYSE	NQP	Tue, Oct 23, 2001	15.54	15.56	15.43	15.56
2341	NYSE	NQP	Mon, Oct 22, 2001	15.51	15.53	15.46	15.46
2340	NYSE	NQP	Fri, Oct 19, 2001	15.46	15.51	15.45	15.51
2339	NYSE	NQP	Thu, Oct 18, 2001	15.40	15.44	15.30	15.43
2338	NYSE	NQP	Wed, Oct 17, 2001	15.40	15.40	15.30	15.30
2337	NYSE	NQP	Tue, Oct 16, 2001	15.43	15.43	15.30	15.35
2336	NYSE	NQP	Mon, Oct 15, 2001	15.46	15.50	15.35	15.37
2335	NYSE	NQP	Fri, Oct 12, 2001	15.53	15.53	15.35	15.40
2334	NYSE	NQP	Thu, Oct 11, 2001	15.50	15.58	15.40	15.52
2333	NYSE	NQP	Wed, Oct 10, 2001	15.66	15.66	15.48	15.48
2332	NYSE	NQP	Tue, Oct 9, 2001	15.85	15.85	15.50	15.52
2331	NYSE	NQP	Mon, Oct 8, 2001	15.85	15.90	15.85	15.90
2330	NYSE	NQP	Fri, Oct 5, 2001	15.99	15.99	15.75	15.80
2329	NYSE	NQP	Thu, Oct 4, 2001	15.96	16.00	15.96	15.96
2328	NYSE	NQP	Wed, Oct 3, 2001	15.95	15.95	15.70	15.86
2327	NYSE	NQP	Tue, Oct 2, 2001	15.21	15.84	15.20	15.84
2326	NYSE	NQP	Mon, Oct 1, 2001	15.13	15.19	15.05	15.11
2325	NYSE	NQP	Fri, Sep 28, 2001	15.05	15.11	15.00	15.10
2324	NYSE	NQP	Thu, Sep 27, 2001	15.20	15.20	14.95	14.95
2323	NYSE	NQP	Wed, Sep 26, 2001	15.19	15.20	14.99	15.00
2322	NYSE	NQP	Tue, Sep 25, 2001	14.92	15.01	14.91	15.01
2321	NYSE	NQP	Mon, Sep 24, 2001	14.66	14.82	14.66	14.82
2320	NYSE	NQP	Fri, Sep 21, 2001	14.97	14.97	14.55	14.66
2319	NYSE	NQP	Thu, Sep 20, 2001	15.33	15.33	14.89	14.90
2318	NYSE	NQP	Wed, Sep 19, 2001	15.75	15.75	15.17	15.25
2317	NYSE	NQP	Tue, Sep 18, 2001	15.80	15.89	15.73	15.73
2316	NYSE	NQP	Mon, Sep 17, 2001	16.16	16.17	15.76	15.77
2315	NYSE	NQP	Mon, Sep 10, 2001	16.18	16.18	16.04	16.04
2314	NYSE	NQP	Fri, Sep 7, 2001	16.00	16.10	16.00	16.10
2313	NYSE	NQP	Thu, Sep 6, 2001	16.00	16.03	15.90	16.00
2312	NYSE	NQP	Wed, Sep 5, 2001	15.99	16.09	15.90	15.98
2311	NYSE	NQP	Tue, Sep 4, 2001	15.98	15.99	15.88	15.92
2310	NYSE	NQP	Fri, Aug 31, 2001	15.96	15.96	15.92	15.95
2309	NYSE	NQP	Thu, Aug 30, 2001	15.82	15.94	15.78	15.90
2308	NYSE	NQP	Wed, Aug 29, 2001	15.71	15.78	15.70	15.77
2307	NYSE	NQP	Tue, Aug 28, 2001	15.56	15.71	15.56	15.67
2306	NYSE	NQP	Mon, Aug 27, 2001	15.57	15.64	15.57	15.63
2305	NYSE	NQP	Fri, Aug 24, 2001	15.71	15.71	15.55	15.55
2304	NYSE	NQP	Thu, Aug 23, 2001	15.71	15.71	15.54	15.63
2303	NYSE	NQP	Wed, Aug 22, 2001	15.71	15.72	15.62	15.65
2302	NYSE	NQP	Tue, Aug 21, 2001	15.71	15.71	15.61	15.61
2301	NYSE	NQP	Mon, Aug 20, 2001	15.72	15.74	15.58	15.72
2300	NYSE	NQP	Fri, Aug 17, 2001	15.60	15.71	15.60	15.71
2299	NYSE	NQP	Thu, Aug 16, 2001	15.56	15.57	15.45	15.57
2298	NYSE	NQP	Wed, Aug 15, 2001	15.70	15.70	15.46	15.53
2297	NYSE	NQP	Tue, Aug 14, 2001	15.70	15.71	15.60	15.65
2296	NYSE	NQP	Mon, Aug 13, 2001	15.69	15.73	15.62	15.64
2295	NYSE	NQP	Fri, Aug 10, 2001	15.73	15.82	15.69	15.69
2294	NYSE	NQP	Thu, Aug 9, 2001	15.72	15.72	15.63	15.72
2293	NYSE	NQP	Wed, Aug 8, 2001	15.58	15.62	15.55	15.62
2292	NYSE	NQP	Tue, Aug 7, 2001	15.43	15.54	15.40	15.54
2291	NYSE	NQP	Mon, Aug 6, 2001	15.37	15.43	15.28	15.43
2290	NYSE	NQP	Fri, Aug 3, 2001	15.40	15.40	15.28	15.28
2289	NYSE	NQP	Thu, Aug 2, 2001	15.44	15.44	15.30	15.30
2288	NYSE	NQP	Wed, Aug 1, 2001	15.41	15.44	15.34	15.34
2287	NYSE	NQP	Tue, Jul 31, 2001	15.42	15.42	15.31	15.31
2286	NYSE	NQP	Mon, Jul 30, 2001	15.31	15.39	15.28	15.39
2285	NYSE	NQP	Fri, Jul 27, 2001	15.29	15.30	15.22	15.30
2284	NYSE	NQP	Thu, Jul 26, 2001	15.32	15.32	15.20	15.20
2283	NYSE	NQP	Wed, Jul 25, 2001	15.31	15.32	15.24	15.24
2282	NYSE	NQP	Tue, Jul 24, 2001	15.28	15.30	15.22	15.26
2281	NYSE	NQP	Mon, Jul 23, 2001	15.32	15.32	15.27	15.28
2280	NYSE	NQP	Fri, Jul 20, 2001	15.29	15.33	15.26	15.27
2279	NYSE	NQP	Thu, Jul 19, 2001	15.36	15.36	15.28	15.29
2278	NYSE	NQP	Wed, Jul 18, 2001	15.38	15.39	15.32	15.32
2277	NYSE	NQP	Tue, Jul 17, 2001	15.35	15.36	15.25	15.31
2276	NYSE	NQP	Mon, Jul 16, 2001	15.30	15.36	15.25	15.31
2275	NYSE	NQP	Fri, Jul 13, 2001	15.31	15.35	15.25	15.27
2274	NYSE	NQP	Thu, Jul 12, 2001	15.35	15.36	15.20	15.25
2273	NYSE	NQP	Wed, Jul 11, 2001	15.27	15.34	15.20	15.25
2272	NYSE	NQP	Tue, Jul 10, 2001	15.30	15.31	15.25	15.25
2271	NYSE	NQP	Mon, Jul 9, 2001	15.27	15.30	15.21	15.21
2270	NYSE	NQP	Fri, Jul 6, 2001	15.25	15.28	15.21	15.21
2269	NYSE	NQP	Thu, Jul 5, 2001	15.13	15.25	15.12	15.16
2268	NYSE	NQP	Tue, Jul 3, 2001	15.23	15.25	15.20	15.21
2267	NYSE	NQP	Mon, Jul 2, 2001	15.16	15.23	15.16	15.23
2266	NYSE	NQP	Fri, Jun 29, 2001	15.16	15.19	14.98	15.13
2265	NYSE	NQP	Thu, Jun 28, 2001	15.18	15.23	15.07	15.09
2264	NYSE	NQP	Wed, Jun 27, 2001	15.16	15.19	15.11	15.12
2263	NYSE	NQP	Tue, Jun 26, 2001	15.15	15.15	15.11	15.12
2262	NYSE	NQP	Mon, Jun 25, 2001	15.07	15.15	15.07	15.10
2261	NYSE	NQP	Fri, Jun 22, 2001	15.15	15.18	15.14	15.17
2260	NYSE	NQP	Thu, Jun 21, 2001	15.14	15.15	15.04	15.11
2259	NYSE	NQP	Wed, Jun 20, 2001	15.14	15.31	15.07	15.09
2258	NYSE	NQP	Tue, Jun 19, 2001	15.14	15.15	15.08	15.14
2257	NYSE	NQP	Mon, Jun 18, 2001	15.14	15.15	15.09	15.10
2256	NYSE	NQP	Fri, Jun 15, 2001	15.08	15.19	15.08	15.09
2255	NYSE	NQP	Thu, Jun 14, 2001	15.17	15.18	15.05	15.05
2254	NYSE	NQP	Wed, Jun 13, 2001	15.15	15.15	15.07	15.08
2253	NYSE	NQP	Tue, Jun 12, 2001	15.17	15.28	15.15	15.15
2252	NYSE	NQP	Mon, Jun 11, 2001	15.20	15.28	15.17	15.17
2251	NYSE	NQP	Fri, Jun 8, 2001	15.20	15.20	15.12	15.12
2250	NYSE	NQP	Thu, Jun 7, 2001	15.12	15.20	15.10	15.20
2249	NYSE	NQP	Wed, Jun 6, 2001	15.20	15.24	15.09	15.13
2248	NYSE	NQP	Tue, Jun 5, 2001	15.21	15.21	15.13	15.13
2247	NYSE	NQP	Mon, Jun 4, 2001	15.20	15.21	15.11	15.14
2246	NYSE	NQP	Fri, Jun 1, 2001	15.10	15.20	15.08	15.12
2245	NYSE	NQP	Thu, May 31, 2001	15.06	15.15	15.00	15.10
2244	NYSE	NQP	Wed, May 30, 2001	15.05	15.06	14.98	15.03
2243	NYSE	NQP	Tue, May 29, 2001	15.06	15.06	15.01	15.05
2242	NYSE	NQP	Fri, May 25, 2001	15.06	15.07	15.00	15.00
2241	NYSE	NQP	Thu, May 24, 2001	15.04	15.08	15.01	15.01
2240	NYSE	NQP	Wed, May 23, 2001	15.16	15.16	15.05	15.09
2239	NYSE	NQP	Tue, May 22, 2001	15.21	15.24	15.15	15.15
2238	NYSE	NQP	Mon, May 21, 2001	15.25	15.25	15.15	15.22
2237	NYSE	NQP	Fri, May 18, 2001	15.23	15.25	15.14	15.25
2236	NYSE	NQP	Thu, May 17, 2001	15.19	15.31	15.17	15.20
2235	NYSE	NQP	Wed, May 16, 2001	15.24	15.29	15.22	15.29
2234	NYSE	NQP	Tue, May 15, 2001	15.14	15.21	15.11	15.21
2233	NYSE	NQP	Mon, May 14, 2001	15.22	15.22	15.13	15.13
2232	NYSE	NQP	Fri, May 11, 2001	15.09	15.24	15.06	15.20
2231	NYSE	NQP	Thu, May 10, 2001	15.09	15.09	15.01	15.07
2230	NYSE	NQP	Wed, May 9, 2001	15.05	15.12	15.05	15.08
2229	NYSE	NQP	Tue, May 8, 2001	15.11	15.11	15.02	15.02
2228	NYSE	NQP	Mon, May 7, 2001	15.00	15.11	15.00	15.11
2227	NYSE	NQP	Fri, May 4, 2001	15.01	15.10	15.01	15.02
2226	NYSE	NQP	Thu, May 3, 2001	15.10	15.13	15.01	15.02
2225	NYSE	NQP	Wed, May 2, 2001	15.10	15.12	15.03	15.10
2224	NYSE	NQP	Tue, May 1, 2001	15.06	15.14	15.03	15.03
2223	NYSE	NQP	Mon, Apr 30, 2001	15.20	15.20	15.06	15.06
2222	NYSE	NQP	Fri, Apr 27, 2001	15.21	15.21	15.16	15.19
2221	NYSE	NQP	Thu, Apr 26, 2001	15.15	15.21	15.14	15.21
2220	NYSE	NQP	Wed, Apr 25, 2001	15.15	15.15	15.06	15.15
2219	NYSE	NQP	Tue, Apr 24, 2001	14.89	15.10	14.89	15.10
2218	NYSE	NQP	Mon, Apr 23, 2001	14.95	14.99	14.87	14.98
2217	NYSE	NQP	Fri, Apr 20, 2001	14.86	14.90	14.86	14.88
2216	NYSE	NQP	Thu, Apr 19, 2001	15.02	15.02	14.79	14.93
2215	NYSE	NQP	Wed, Apr 18, 2001	14.80	14.99	14.68	14.99
2214	NYSE	NQP	Tue, Apr 17, 2001	14.85	14.88	14.70	14.71
2213	NYSE	NQP	Mon, Apr 16, 2001	14.88	14.96	14.70	14.72
2212	NYSE	NQP	Thu, Apr 12, 2001	14.88	14.97	14.87	14.88
2211	NYSE	NQP	Wed, Apr 11, 2001	15.10	15.10	14.88	14.88
2210	NYSE	NQP	Tue, Apr 10, 2001	15.12	15.17	15.00	15.00
2209	NYSE	NQP	Mon, Apr 9, 2001	14.97	15.16	14.97	15.14
2208	NYSE	NQP	Fri, Apr 6, 2001	15.00	15.09	14.93	15.04
2207	NYSE	NQP	Thu, Apr 5, 2001	14.98	14.98	14.89	14.93
2206	NYSE	NQP	Wed, Apr 4, 2001	14.82	14.99	14.80	14.90
2205	NYSE	NQP	Tue, Apr 3, 2001	14.65	14.84	14.65	14.77
2204	NYSE	NQP	Mon, Apr 2, 2001	14.75	14.75	14.46	14.60
2203	NYSE	NQP	Fri, Mar 30, 2001	14.50	14.76	14.50	14.66
2202	NYSE	NQP	Thu, Mar 29, 2001	14.45	14.54	14.26	14.45
2201	NYSE	NQP	Wed, Mar 28, 2001	13.95	14.54	13.95	14.45
2200	NYSE	NQP	Tue, Mar 27, 2001	13.75	14.24	13.75	14.05
2199	NYSE	NQP	Mon, Mar 26, 2001	14.86	14.86	14.25	14.40
2198	NYSE	NQP	Fri, Mar 23, 2001	14.85	15.09	14.85	14.90
2197	NYSE	NQP	Thu, Mar 22, 2001	15.03	15.03	14.91	14.91
2196	NYSE	NQP	Wed, Mar 21, 2001	15.12	15.13	14.95	15.03
2195	NYSE	NQP	Tue, Mar 20, 2001	15.05	15.15	15.02	15.12
2194	NYSE	NQP	Mon, Mar 19, 2001	15.35	15.35	15.04	15.05
2193	NYSE	NQP	Fri, Mar 16, 2001	15.24	15.34	15.23	15.25
2192	NYSE	NQP	Thu, Mar 15, 2001	15.20	15.40	15.19	15.25
2191	NYSE	NQP	Wed, Mar 14, 2001	15.23	15.35	15.23	15.23
2190	NYSE	NQP	Tue, Mar 13, 2001	15.25	15.36	15.22	15.28
2189	NYSE	NQP	Mon, Mar 12, 2001	15.25	15.32	15.25	15.25
2188	NYSE	NQP	Fri, Mar 9, 2001	15.30	15.36	15.21	15.36
2187	NYSE	NQP	Thu, Mar 8, 2001	15.30	15.35	15.20	15.30
2186	NYSE	NQP	Wed, Mar 7, 2001	15.20	15.36	15.20	15.30
2185	NYSE	NQP	Tue, Mar 6, 2001	15.17	15.36	15.16	15.25
2184	NYSE	NQP	Mon, Mar 5, 2001	15.24	15.28	15.11	15.17
2183	NYSE	NQP	Fri, Mar 2, 2001	15.20	15.29	15.10	15.15
2182	NYSE	NQP	Thu, Mar 1, 2001	15.19	15.29	15.17	15.17
2181	NYSE	NQP	Wed, Feb 28, 2001	15.15	15.18	15.06	15.09
2180	NYSE	NQP	Tue, Feb 27, 2001	15.05	15.15	15.05	15.05
2179	NYSE	NQP	Mon, Feb 26, 2001	15.15	15.20	15.06	15.06
2178	NYSE	NQP	Fri, Feb 23, 2001	15.02	15.15	15.02	15.05
2177	NYSE	NQP	Thu, Feb 22, 2001	15.15	15.15	15.01	15.05
2176	NYSE	NQP	Wed, Feb 21, 2001	15.18	15.20	15.05	15.15
2175	NYSE	NQP	Tue, Feb 20, 2001	15.02	15.20	15.02	15.05
2174	NYSE	NQP	Fri, Feb 16, 2001	15.20	15.20	15.02	15.02
2173	NYSE	NQP	Thu, Feb 15, 2001	15.04	15.15	15.01	15.11
2172	NYSE	NQP	Wed, Feb 14, 2001	15.14	15.15	15.04	15.04
2171	NYSE	NQP	Tue, Feb 13, 2001	15.04	15.19	15.04	15.05
2170	NYSE	NQP	Mon, Feb 12, 2001	15.04	15.19	15.04	15.07
2169	NYSE	NQP	Fri, Feb 9, 2001	15.12	15.13	15.03	15.04
2168	NYSE	NQP	Thu, Feb 8, 2001	15.20	15.20	15.00	15.00
2167	NYSE	NQP	Wed, Feb 7, 2001	15.18	15.27	15.12	15.15
2166	NYSE	NQP	Tue, Feb 6, 2001	15.23	15.25	15.15	15.25
2165	NYSE	NQP	Mon, Feb 5, 2001	15.15	15.28	15.15	15.15
2164	NYSE	NQP	Fri, Feb 2, 2001	15.20	15.27	15.15	15.15
2163	NYSE	NQP	Thu, Feb 1, 2001	15.15	15.21	15.15	15.15
2162	NYSE	NQP	Wed, Jan 31, 2001	15.13	15.34	15.12	15.14
2161	NYSE	NQP	Tue, Jan 30, 2001	15.31	15.38	15.13	15.13
2160	NYSE	NQP	Mon, Jan 29, 2001	15.38	15.44	15.31	15.31
2159	NYSE	NQP	Fri, Jan 26, 2001	15.25	15.38	15.25	15.31
2158	NYSE	NQP	Thu, Jan 25, 2001	15.38	15.38	15.19	15.25
2157	NYSE	NQP	Wed, Jan 24, 2001	15.38	15.38	15.25	15.31
2156	NYSE	NQP	Tue, Jan 23, 2001	15.31	15.44	15.31	15.38
2155	NYSE	NQP	Mon, Jan 22, 2001	15.31	15.50	15.25	15.31
2154	NYSE	NQP	Fri, Jan 19, 2001	15.50	15.50	15.19	15.19
2153	NYSE	NQP	Thu, Jan 18, 2001	15.50	15.50	15.38	15.44
2152	NYSE	NQP	Wed, Jan 17, 2001	15.25	15.50	15.19	15.38
2151	NYSE	NQP	Tue, Jan 16, 2001	15.44	15.50	15.38	15.50
2150	NYSE	NQP	Fri, Jan 12, 2001	15.19	15.25	15.19	15.25
2149	NYSE	NQP	Thu, Jan 11, 2001	15.25	15.31	15.13	15.25
2148	NYSE	NQP	Wed, Jan 10, 2001	15.00	15.19	14.94	15.19
2147	NYSE	NQP	Tue, Jan 9, 2001	14.88	15.06	14.88	15.06
2146	NYSE	NQP	Mon, Jan 8, 2001	14.88	14.94	14.81	14.94
2145	NYSE	NQP	Fri, Jan 5, 2001	14.81	14.88	14.81	14.88
2144	NYSE	NQP	Thu, Jan 4, 2001	14.75	14.94	14.75	14.88
2143	NYSE	NQP	Wed, Jan 3, 2001	14.38	14.75	14.38	14.69
2142	NYSE	NQP	Tue, Jan 2, 2001	13.69	14.31	13.69	14.31
2141	NYSE	NQP	Fri, Dec 29, 2000	13.81	13.94	13.75	13.75
2140	NYSE	NQP	Thu, Dec 28, 2000	13.94	13.94	13.81	13.88
2139	NYSE	NQP	Wed, Dec 27, 2000	13.81	14.06	13.75	13.94
2138	NYSE	NQP	Tue, Dec 26, 2000	13.88	14.00	13.81	13.81
2137	NYSE	NQP	Fri, Dec 22, 2000	13.88	14.00	13.75	14.00
2136	NYSE	NQP	Thu, Dec 21, 2000	13.88	14.00	13.75	13.88
2135	NYSE	NQP	Wed, Dec 20, 2000	13.75	13.94	13.75	13.94
2134	NYSE	NQP	Tue, Dec 19, 2000	13.88	13.94	13.69	13.75
2133	NYSE	NQP	Mon, Dec 18, 2000	13.88	13.94	13.75	13.88
2132	NYSE	NQP	Fri, Dec 15, 2000	14.06	14.13	13.88	13.94
2131	NYSE	NQP	Thu, Dec 14, 2000	14.25	14.25	13.94	13.94
2130	NYSE	NQP	Wed, Dec 13, 2000	14.00	14.25	14.00	14.19
2129	NYSE	NQP	Tue, Dec 12, 2000	14.00	14.06	13.94	14.06
2128	NYSE	NQP	Mon, Dec 11, 2000	14.00	14.06	14.00	14.00
2127	NYSE	NQP	Fri, Dec 8, 2000	13.88	14.00	13.81	14.00
2126	NYSE	NQP	Thu, Dec 7, 2000	13.75	14.00	13.75	13.94
2125	NYSE	NQP	Wed, Dec 6, 2000	13.75	13.81	13.63	13.81
2124	NYSE	NQP	Tue, Dec 5, 2000	13.88	13.94	13.75	13.81
2123	NYSE	NQP	Mon, Dec 4, 2000	13.81	13.94	13.75	13.75
2122	NYSE	NQP	Fri, Dec 1, 2000	13.75	13.94	13.69	13.94
2121	NYSE	NQP	Thu, Nov 30, 2000	13.88	13.88	13.63	13.63
2120	NYSE	NQP	Wed, Nov 29, 2000	13.81	13.88	13.63	13.88
2119	NYSE	NQP	Tue, Nov 28, 2000	13.75	13.88	13.56	13.75
2118	NYSE	NQP	Mon, Nov 27, 2000	13.75	13.75	13.63	13.63
2117	NYSE	NQP	Fri, Nov 24, 2000	13.63	13.75	13.63	13.63
2116	NYSE	NQP	Wed, Nov 22, 2000	13.50	13.56	13.38	13.56
2115	NYSE	NQP	Tue, Nov 21, 2000	13.56	13.69	13.50	13.56
2114	NYSE	NQP	Mon, Nov 20, 2000	13.69	13.69	13.56	13.69
2113	NYSE	NQP	Fri, Nov 17, 2000	13.69	13.75	13.50	13.50
2112	NYSE	NQP	Thu, Nov 16, 2000	13.69	13.75	13.50	13.75
2111	NYSE	NQP	Wed, Nov 15, 2000	13.50	13.75	13.50	13.69
2110	NYSE	NQP	Tue, Nov 14, 2000	13.50	13.69	13.50	13.56
2109	NYSE	NQP	Mon, Nov 13, 2000	13.56	13.56	13.50	13.50
2108	NYSE	NQP	Fri, Nov 10, 2000	13.88	13.88	13.69	13.69
2107	NYSE	NQP	Thu, Nov 9, 2000	13.94	14.06	13.94	13.94
2106	NYSE	NQP	Wed, Nov 8, 2000	13.88	14.00	13.88	13.94
2105	NYSE	NQP	Tue, Nov 7, 2000	14.00	14.00	13.88	13.88
2104	NYSE	NQP	Mon, Nov 6, 2000	14.00	14.00	13.94	14.00
2103	NYSE	NQP	Fri, Nov 3, 2000	14.25	14.25	13.94	14.00
2102	NYSE	NQP	Thu, Nov 2, 2000	14.00	14.25	14.00	14.25
2101	NYSE	NQP	Wed, Nov 1, 2000	13.94	13.94	13.81	13.94
2100	NYSE	NQP	Tue, Oct 31, 2000	13.81	13.94	13.75	13.94
2099	NYSE	NQP	Mon, Oct 30, 2000	13.75	13.81	13.56	13.81
2098	NYSE	NQP	Fri, Oct 27, 2000	13.63	13.75	13.56	13.75
2097	NYSE	NQP	Thu, Oct 26, 2000	13.44	13.63	13.44	13.63
2096	NYSE	NQP	Wed, Oct 25, 2000	13.38	13.69	13.38	13.63
2095	NYSE	NQP	Tue, Oct 24, 2000	13.56	13.56	13.38	13.50
2094	NYSE	NQP	Mon, Oct 23, 2000	13.50	13.63	13.44	13.50
2093	NYSE	NQP	Fri, Oct 20, 2000	13.38	13.63	13.31	13.63
2092	NYSE	NQP	Thu, Oct 19, 2000	13.63	13.63	13.38	13.38
2091	NYSE	NQP	Wed, Oct 18, 2000	13.44	13.63	13.25	13.56
2090	NYSE	NQP	Tue, Oct 17, 2000	13.50	13.56	13.38	13.56
2089	NYSE	NQP	Mon, Oct 16, 2000	13.69	13.69	13.44	13.50
2088	NYSE	NQP	Fri, Oct 13, 2000	13.56	13.75	13.50	13.56
2087	NYSE	NQP	Thu, Oct 12, 2000	13.75	13.75	13.44	13.56
2086	NYSE	NQP	Wed, Oct 11, 2000	13.88	14.00	13.81	13.81
2085	NYSE	NQP	Tue, Oct 10, 2000	14.00	14.13	14.00	14.13
2084	NYSE	NQP	Mon, Oct 9, 2000	14.06	14.13	14.00	14.13
2083	NYSE	NQP	Fri, Oct 6, 2000	14.38	14.38	14.13	14.13
2082	NYSE	NQP	Thu, Oct 5, 2000	14.25	14.31	14.19	14.25
2081	NYSE	NQP	Wed, Oct 4, 2000	14.38	14.44	14.25	14.25
2080	NYSE	NQP	Tue, Oct 3, 2000	14.31	14.44	14.25	14.25
2079	NYSE	NQP	Mon, Oct 2, 2000	14.44	14.50	14.31	14.44
2078	NYSE	NQP	Fri, Sep 29, 2000	14.38	14.44	14.31	14.31
2077	NYSE	NQP	Thu, Sep 28, 2000	14.31	14.38	14.19	14.38
2076	NYSE	NQP	Wed, Sep 27, 2000	14.25	14.31	14.19	14.31
2075	NYSE	NQP	Tue, Sep 26, 2000	14.19	14.25	14.06	14.25
2074	NYSE	NQP	Mon, Sep 25, 2000	14.13	14.19	14.13	14.19
2073	NYSE	NQP	Fri, Sep 22, 2000	14.19	14.25	14.19	14.25
2072	NYSE	NQP	Thu, Sep 21, 2000	14.25	14.25	14.13	14.25
2071	NYSE	NQP	Wed, Sep 20, 2000	14.19	14.31	14.13	14.25
2070	NYSE	NQP	Tue, Sep 19, 2000	14.31	14.38	14.19	14.19
2069	NYSE	NQP	Mon, Sep 18, 2000	14.38	14.38	14.25	14.38
2068	NYSE	NQP	Fri, Sep 15, 2000	14.44	14.44	14.25	14.44
2067	NYSE	NQP	Thu, Sep 14, 2000	14.63	14.63	14.44	14.44
2066	NYSE	NQP	Wed, Sep 13, 2000	14.63	14.63	14.44	14.44
2065	NYSE	NQP	Tue, Sep 12, 2000	14.69	14.69	14.50	14.63
2064	NYSE	NQP	Mon, Sep 11, 2000	14.50	14.69	14.50	14.69
2063	NYSE	NQP	Fri, Sep 8, 2000	14.63	14.69	14.50	14.63
2062	NYSE	NQP	Thu, Sep 7, 2000	14.63	14.69	14.56	14.69
2061	NYSE	NQP	Wed, Sep 6, 2000	14.63	14.75	14.63	14.75
2060	NYSE	NQP	Tue, Sep 5, 2000	14.56	14.81	14.56	14.75
2059	NYSE	NQP	Fri, Sep 1, 2000	14.69	14.75	14.56	14.63
2058	NYSE	NQP	Thu, Aug 31, 2000	14.75	14.75	14.50	14.69
2057	NYSE	NQP	Wed, Aug 30, 2000	14.50	14.75	14.50	14.75
2056	NYSE	NQP	Tue, Aug 29, 2000	14.69	14.75	14.50	14.50
2055	NYSE	NQP	Mon, Aug 28, 2000	14.56	14.69	14.56	14.69
2054	NYSE	NQP	Fri, Aug 25, 2000	14.69	14.75	14.56	14.69
2053	NYSE	NQP	Thu, Aug 24, 2000	14.63	14.69	14.50	14.69
2052	NYSE	NQP	Wed, Aug 23, 2000	14.50	14.63	14.50	14.56
2051	NYSE	NQP	Tue, Aug 22, 2000	14.50	14.56	14.44	14.50
2050	NYSE	NQP	Mon, Aug 21, 2000	14.44	14.56	14.44	14.56
2049	NYSE	NQP	Fri, Aug 18, 2000	14.44	14.44	14.44	14.44
2048	NYSE	NQP	Thu, Aug 17, 2000	14.44	14.50	14.44	14.44
2047	NYSE	NQP	Wed, Aug 16, 2000	14.38	14.44	14.38	14.44
2046	NYSE	NQP	Tue, Aug 15, 2000	14.50	14.50	14.38	14.38
2045	NYSE	NQP	Mon, Aug 14, 2000	14.31	14.44	14.31	14.44
2044	NYSE	NQP	Fri, Aug 11, 2000	14.44	14.44	14.31	14.31
2043	NYSE	NQP	Thu, Aug 10, 2000	14.50	14.56	14.44	14.44
2042	NYSE	NQP	Wed, Aug 9, 2000	14.63	14.63	14.50	14.56
2041	NYSE	NQP	Tue, Aug 8, 2000	14.50	14.63	14.50	14.56
2040	NYSE	NQP	Mon, Aug 7, 2000	14.50	14.56	14.50	14.50
2039	NYSE	NQP	Fri, Aug 4, 2000	14.50	14.63	14.44	14.50
2038	NYSE	NQP	Thu, Aug 3, 2000	14.63	14.63	14.44	14.50
2037	NYSE	NQP	Wed, Aug 2, 2000	14.81	14.94	14.69	14.69
2036	NYSE	NQP	Tue, Aug 1, 2000	14.81	14.88	14.75	14.81
2035	NYSE	NQP	Mon, Jul 31, 2000	14.75	14.81	14.69	14.81
2034	NYSE	NQP	Fri, Jul 28, 2000	14.63	14.75	14.63	14.75
2033	NYSE	NQP	Thu, Jul 27, 2000	14.81	14.81	14.63	14.63
2032	NYSE	NQP	Wed, Jul 26, 2000	14.75	14.81	14.75	14.75
2031	NYSE	NQP	Tue, Jul 25, 2000	14.75	14.88	14.69	14.88
2030	NYSE	NQP	Mon, Jul 24, 2000	14.69	14.75	14.69	14.75
2029	NYSE	NQP	Fri, Jul 21, 2000	14.75	14.75	14.69	14.69
2028	NYSE	NQP	Thu, Jul 20, 2000	14.56	14.69	14.56	14.69
2027	NYSE	NQP	Wed, Jul 19, 2000	14.63	14.69	14.56	14.56
2026	NYSE	NQP	Tue, Jul 18, 2000	14.63	14.63	14.50	14.50
2025	NYSE	NQP	Mon, Jul 17, 2000	14.63	14.69	14.44	14.56
2024	NYSE	NQP	Fri, Jul 14, 2000	14.69	14.69	14.50	14.63
2023	NYSE	NQP	Thu, Jul 13, 2000	14.63	14.69	14.50	14.50
2022	NYSE	NQP	Wed, Jul 12, 2000	14.63	14.69	14.50	14.63
2021	NYSE	NQP	Tue, Jul 11, 2000	14.56	14.69	14.56	14.63
2020	NYSE	NQP	Mon, Jul 10, 2000	14.56	14.69	14.50	14.63
2019	NYSE	NQP	Fri, Jul 7, 2000	14.38	14.56	14.31	14.56
2018	NYSE	NQP	Thu, Jul 6, 2000	14.31	14.50	14.31	14.38
2017	NYSE	NQP	Wed, Jul 5, 2000	14.25	14.44	14.25	14.31
2016	NYSE	NQP	Mon, Jul 3, 2000	14.44	14.44	14.31	14.31
2015	NYSE	NQP	Fri, Jun 30, 2000	14.19	14.38	14.19	14.38
2014	NYSE	NQP	Thu, Jun 29, 2000	14.13	14.19	14.06	14.13
2013	NYSE	NQP	Wed, Jun 28, 2000	14.06	14.19	14.00	14.13
2012	NYSE	NQP	Tue, Jun 27, 2000	14.00	14.13	14.00	14.06
2011	NYSE	NQP	Mon, Jun 26, 2000	13.94	14.00	13.81	14.00
2010	NYSE	NQP	Fri, Jun 23, 2000	14.00	14.06	13.94	14.00
2009	NYSE	NQP	Thu, Jun 22, 2000	14.00	14.00	13.94	13.94
2008	NYSE	NQP	Wed, Jun 21, 2000	13.81	14.00	13.81	14.00
2007	NYSE	NQP	Tue, Jun 20, 2000	13.69	13.94	13.63	13.94
2006	NYSE	NQP	Mon, Jun 19, 2000	13.69	13.75	13.63	13.75
2005	NYSE	NQP	Fri, Jun 16, 2000	13.63	13.75	13.56	13.69
2004	NYSE	NQP	Thu, Jun 15, 2000	13.63	13.69	13.56	13.69
2003	NYSE	NQP	Wed, Jun 14, 2000	13.63	13.69	13.63	13.69
2002	NYSE	NQP	Tue, Jun 13, 2000	13.56	13.75	13.56	13.63
2001	NYSE	NQP	Mon, Jun 12, 2000	13.50	13.81	13.50	13.75
2000	NYSE	NQP	Fri, Jun 9, 2000	13.63	13.75	13.50	13.63
1999	NYSE	NQP	Thu, Jun 8, 2000	13.63	13.75	13.56	13.69
1998	NYSE	NQP	Wed, Jun 7, 2000	13.75	13.75	13.63	13.75
1997	NYSE	NQP	Tue, Jun 6, 2000	13.75	13.81	13.75	13.75
1996	NYSE	NQP	Mon, Jun 5, 2000	13.75	13.88	13.75	13.75
1995	NYSE	NQP	Fri, Jun 2, 2000	13.94	13.94	13.75	13.81
1994	NYSE	NQP	Thu, Jun 1, 2000	13.75	14.00	13.75	13.88
1993	NYSE	NQP	Wed, May 31, 2000	13.56	13.75	13.56	13.69
1992	NYSE	NQP	Tue, May 30, 2000	13.63	13.69	13.56	13.56
1991	NYSE	NQP	Fri, May 26, 2000	13.63	13.75	13.63	13.69
1990	NYSE	NQP	Thu, May 25, 2000	13.69	13.69	13.56	13.56
1989	NYSE	NQP	Wed, May 24, 2000	13.56	13.75	13.56	13.75
1988	NYSE	NQP	Tue, May 23, 2000	13.56	13.69	13.50	13.63
1987	NYSE	NQP	Mon, May 22, 2000	13.50	13.69	13.50	13.56
1986	NYSE	NQP	Fri, May 19, 2000	13.56	13.63	13.50	13.56
1985	NYSE	NQP	Thu, May 18, 2000	13.56	13.56	13.50	13.50
1984	NYSE	NQP	Wed, May 17, 2000	13.50	13.56	13.44	13.56
1983	NYSE	NQP	Tue, May 16, 2000	13.69	13.69	13.50	13.63
1982	NYSE	NQP	Mon, May 15, 2000	13.69	13.75	13.50	13.75
1981	NYSE	NQP	Fri, May 12, 2000	13.69	13.81	13.63	13.63
1980	NYSE	NQP	Thu, May 11, 2000	13.69	13.81	13.69	13.81
1979	NYSE	NQP	Wed, May 10, 2000	13.94	14.00	13.75	13.75
1978	NYSE	NQP	Tue, May 9, 2000	13.88	13.94	13.75	13.94
1977	NYSE	NQP	Mon, May 8, 2000	13.81	13.94	13.81	13.94
1976	NYSE	NQP	Fri, May 5, 2000	13.88	13.88	13.75	13.88
1975	NYSE	NQP	Thu, May 4, 2000	13.75	13.88	13.69	13.75
1974	NYSE	NQP	Wed, May 3, 2000	13.94	13.94	13.75	13.81
1973	NYSE	NQP	Tue, May 2, 2000	13.75	14.19	13.75	13.94
1972	NYSE	NQP	Mon, May 1, 2000	13.69	13.81	13.63	13.81
1971	NYSE	NQP	Fri, Apr 28, 2000	13.56	13.69	13.50	13.69
1970	NYSE	NQP	Thu, Apr 27, 2000	13.44	13.63	13.44	13.56
1969	NYSE	NQP	Wed, Apr 26, 2000	13.44	13.56	13.38	13.56
1968	NYSE	NQP	Tue, Apr 25, 2000	13.25	13.50	13.25	13.44
1967	NYSE	NQP	Mon, Apr 24, 2000	13.38	13.44	13.31	13.38
1966	NYSE	NQP	Thu, Apr 20, 2000	13.50	13.56	13.31	13.50
1965	NYSE	NQP	Wed, Apr 19, 2000	13.50	13.50	13.31	13.38
1964	NYSE	NQP	Tue, Apr 18, 2000	13.44	13.44	13.31	13.38
1963	NYSE	NQP	Mon, Apr 17, 2000	13.50	13.63	13.38	13.44
1962	NYSE	NQP	Fri, Apr 14, 2000	13.69	13.69	13.50	13.56
1961	NYSE	NQP	Thu, Apr 13, 2000	13.63	13.63	13.56	13.63
1960	NYSE	NQP	Wed, Apr 12, 2000	13.69	13.69	13.44	13.63
1959	NYSE	NQP	Tue, Apr 11, 2000	13.75	13.75	13.69	13.75
1958	NYSE	NQP	Mon, Apr 10, 2000	13.88	13.94	13.75	13.75
1957	NYSE	NQP	Fri, Apr 7, 2000	14.00	14.00	13.81	13.81
1956	NYSE	NQP	Thu, Apr 6, 2000	14.06	14.06	13.94	13.94
1955	NYSE	NQP	Wed, Apr 5, 2000	14.13	14.19	13.94	14.06
1954	NYSE	NQP	Tue, Apr 4, 2000	14.13	14.19	14.00	14.06
1953	NYSE	NQP	Mon, Apr 3, 2000	14.19	14.19	14.00	14.13
1952	NYSE	NQP	Fri, Mar 31, 2000	14.13	14.38	14.13	14.13
1951	NYSE	NQP	Thu, Mar 30, 2000	13.88	14.19	13.88	14.19
1950	NYSE	NQP	Wed, Mar 29, 2000	13.88	14.00	13.81	13.94
1949	NYSE	NQP	Tue, Mar 28, 2000	13.88	14.00	13.88	13.88
1948	NYSE	NQP	Mon, Mar 27, 2000	13.94	13.94	13.88	13.94
1947	NYSE	NQP	Fri, Mar 24, 2000	13.75	14.00	13.75	13.94
1946	NYSE	NQP	Thu, Mar 23, 2000	13.75	13.94	13.69	13.88
1945	NYSE	NQP	Wed, Mar 22, 2000	13.69	13.81	13.56	13.75
1944	NYSE	NQP	Tue, Mar 21, 2000	13.56	13.69	13.50	13.69
1943	NYSE	NQP	Mon, Mar 20, 2000	13.50	13.56	13.50	13.50
1942	NYSE	NQP	Fri, Mar 17, 2000	13.44	13.56	13.44	13.50
1941	NYSE	NQP	Thu, Mar 16, 2000	13.50	13.56	13.50	13.50
1940	NYSE	NQP	Wed, Mar 15, 2000	13.50	13.63	13.50	13.56
1939	NYSE	NQP	Tue, Mar 14, 2000	13.56	13.56	13.50	13.56
1938	NYSE	NQP	Mon, Mar 13, 2000	13.56	13.69	13.50	13.69
1937	NYSE	NQP	Fri, Mar 10, 2000	13.56	13.75	13.56	13.56
1936	NYSE	NQP	Thu, Mar 9, 2000	13.63	13.75	13.56	13.63
1935	NYSE	NQP	Wed, Mar 8, 2000	13.69	13.69	13.50	13.56
1934	NYSE	NQP	Tue, Mar 7, 2000	13.63	13.69	13.50	13.69
1933	NYSE	NQP	Mon, Mar 6, 2000	13.56	13.63	13.50	13.56
1932	NYSE	NQP	Fri, Mar 3, 2000	13.56	13.63	13.56	13.63
1931	NYSE	NQP	Thu, Mar 2, 2000	13.69	13.69	13.50	13.63
1930	NYSE	NQP	Wed, Mar 1, 2000	13.81	13.81	13.63	13.63
1929	NYSE	NQP	Tue, Feb 29, 2000	13.75	13.81	13.69	13.81
1928	NYSE	NQP	Mon, Feb 28, 2000	13.69	13.75	13.63	13.69
1927	NYSE	NQP	Fri, Feb 25, 2000	13.75	13.81	13.56	13.69
1926	NYSE	NQP	Thu, Feb 24, 2000	13.81	13.81	13.63	13.63
1925	NYSE	NQP	Wed, Feb 23, 2000	13.88	13.94	13.81	13.81
1924	NYSE	NQP	Tue, Feb 22, 2000	14.00	14.00	13.88	13.94
1923	NYSE	NQP	Fri, Feb 18, 2000	14.00	14.00	13.94	14.00
1922	NYSE	NQP	Thu, Feb 17, 2000	14.00	14.00	13.88	13.94
1921	NYSE	NQP	Wed, Feb 16, 2000	13.94	14.00	13.88	13.88
1920	NYSE	NQP	Tue, Feb 15, 2000	14.06	14.13	13.94	13.94
1919	NYSE	NQP	Mon, Feb 14, 2000	14.00	14.13	14.00	14.00
1918	NYSE	NQP	Fri, Feb 11, 2000	14.13	14.19	14.00	14.00
1917	NYSE	NQP	Thu, Feb 10, 2000	14.44	14.44	14.25	14.44
1916	NYSE	NQP	Wed, Feb 9, 2000	14.50	14.50	14.31	14.44
1915	NYSE	NQP	Tue, Feb 8, 2000	14.38	14.50	14.38	14.44
1914	NYSE	NQP	Mon, Feb 7, 2000	14.38	14.50	14.38	14.44
1913	NYSE	NQP	Fri, Feb 4, 2000	14.50	14.50	14.31	14.44
1912	NYSE	NQP	Thu, Feb 3, 2000	14.13	14.44	14.13	14.44
1911	NYSE	NQP	Wed, Feb 2, 2000	14.13	14.38	14.13	14.13
1910	NYSE	NQP	Tue, Feb 1, 2000	14.13	14.25	14.06	14.13
1909	NYSE	NQP	Mon, Jan 31, 2000	14.38	14.38	14.00	14.06
1908	NYSE	NQP	Fri, Jan 28, 2000	14.38	14.44	14.25	14.31
1907	NYSE	NQP	Thu, Jan 27, 2000	13.94	14.44	13.94	14.44
1906	NYSE	NQP	Wed, Jan 26, 2000	13.75	13.88	13.75	13.88
1905	NYSE	NQP	Tue, Jan 25, 2000	13.75	13.81	13.75	13.75
1904	NYSE	NQP	Mon, Jan 24, 2000	13.81	13.94	13.75	13.75
1903	NYSE	NQP	Fri, Jan 21, 2000	13.81	13.94	13.81	13.88
1902	NYSE	NQP	Thu, Jan 20, 2000	13.88	13.94	13.81	13.81
1901	NYSE	NQP	Wed, Jan 19, 2000	13.88	13.94	13.75	13.81
1900	NYSE	NQP	Tue, Jan 18, 2000	14.00	14.00	13.88	14.00
1899	NYSE	NQP	Fri, Jan 14, 2000	14.06	14.13	13.94	14.00
1898	NYSE	NQP	Thu, Jan 13, 2000	14.13	14.13	14.06	14.06
1897	NYSE	NQP	Wed, Jan 12, 2000	14.13	14.25	14.06	14.06
1896	NYSE	NQP	Tue, Jan 11, 2000	14.25	14.25	14.06	14.25
1895	NYSE	NQP	Mon, Jan 10, 2000	14.06	14.31	14.06	14.25
1894	NYSE	NQP	Fri, Jan 7, 2000	14.00	14.06	13.94	14.06
1893	NYSE	NQP	Thu, Jan 6, 2000	13.81	14.00	13.75	13.88
1892	NYSE	NQP	Wed, Jan 5, 2000	13.63	13.75	13.56	13.75
1891	NYSE	NQP	Tue, Jan 4, 2000	13.38	13.63	13.38	13.63
1890	NYSE	NQP	Mon, Jan 3, 2000	13.44	13.50	13.31	13.31
1889	NYSE	NQP	Fri, Dec 31, 1999	13.19	13.38	13.06	13.25
1888	NYSE	NQP	Thu, Dec 30, 1999	13.38	13.50	13.13	13.31
1887	NYSE	NQP	Wed, Dec 29, 1999	13.31	13.63	13.13	13.25
1886	NYSE	NQP	Tue, Dec 28, 1999	13.75	13.88	13.31	13.31
1885	NYSE	NQP	Mon, Dec 27, 1999	13.50	13.88	13.50	13.88
1884	NYSE	NQP	Thu, Dec 23, 1999	13.19	13.81	13.13	13.63
1883	NYSE	NQP	Wed, Dec 22, 1999	13.06	13.25	12.88	13.06
1882	NYSE	NQP	Tue, Dec 21, 1999	12.81	13.06	12.75	13.06
1881	NYSE	NQP	Mon, Dec 20, 1999	13.06	13.19	12.75	12.81
1880	NYSE	NQP	Fri, Dec 17, 1999	13.06	13.19	12.94	13.06
1879	NYSE	NQP	Thu, Dec 16, 1999	13.25	13.38	12.81	13.06
1878	NYSE	NQP	Wed, Dec 15, 1999	13.38	13.38	13.19	13.19
1877	NYSE	NQP	Tue, Dec 14, 1999	13.38	13.50	13.31	13.31
1876	NYSE	NQP	Mon, Dec 13, 1999	13.44	13.56	13.31	13.38
1875	NYSE	NQP	Fri, Dec 10, 1999	13.63	13.75	13.50	13.69
1874	NYSE	NQP	Thu, Dec 9, 1999	13.81	13.94	13.63	13.63
1873	NYSE	NQP	Wed, Dec 8, 1999	14.00	14.13	13.88	14.00
1872	NYSE	NQP	Tue, Dec 7, 1999	14.31	14.38	13.94	14.00
1871	NYSE	NQP	Mon, Dec 6, 1999	14.13	14.31	14.00	14.25
1870	NYSE	NQP	Fri, Dec 3, 1999	14.19	14.38	13.94	14.13
1869	NYSE	NQP	Thu, Dec 2, 1999	14.00	14.25	13.94	14.19
1868	NYSE	NQP	Wed, Dec 1, 1999	14.25	14.25	14.00	14.19
1867	NYSE	NQP	Tue, Nov 30, 1999	14.44	14.44	14.00	14.25
1866	NYSE	NQP	Mon, Nov 29, 1999	14.38	14.50	14.31	14.38
1865	NYSE	NQP	Fri, Nov 26, 1999	14.56	14.56	14.44	14.50
1864	NYSE	NQP	Wed, Nov 24, 1999	14.38	14.50	14.38	14.50
1863	NYSE	NQP	Tue, Nov 23, 1999	14.50	14.50	14.38	14.38
1862	NYSE	NQP	Mon, Nov 22, 1999	14.63	14.63	14.44	14.56
1861	NYSE	NQP	Fri, Nov 19, 1999	14.25	14.56	14.25	14.44
1860	NYSE	NQP	Thu, Nov 18, 1999	14.31	14.44	14.25	14.31
1859	NYSE	NQP	Wed, Nov 17, 1999	14.38	14.44	14.31	14.44
1858	NYSE	NQP	Tue, Nov 16, 1999	14.44	14.56	14.38	14.44
1857	NYSE	NQP	Mon, Nov 15, 1999	14.69	14.69	14.44	14.44
1856	NYSE	NQP	Fri, Nov 12, 1999	14.75	14.88	14.75	14.75
1855	NYSE	NQP	Thu, Nov 11, 1999	14.63	14.88	14.63	14.69
1854	NYSE	NQP	Wed, Nov 10, 1999	15.00	15.00	14.56	14.63
1853	NYSE	NQP	Tue, Nov 9, 1999	15.25	15.25	15.06	15.13
1852	NYSE	NQP	Mon, Nov 8, 1999	15.31	15.31	15.19	15.25
1851	NYSE	NQP	Fri, Nov 5, 1999	15.13	15.25	15.13	15.19
1850	NYSE	NQP	Thu, Nov 4, 1999	15.06	15.13	15.00	15.06
1849	NYSE	NQP	Wed, Nov 3, 1999	14.94	15.13	14.88	15.13
1848	NYSE	NQP	Tue, Nov 2, 1999	14.88	14.94	14.81	14.94
1847	NYSE	NQP	Mon, Nov 1, 1999	14.94	14.94	14.63	14.81
1846	NYSE	NQP	Fri, Oct 29, 1999	14.88	15.00	14.75	14.94
1845	NYSE	NQP	Thu, Oct 28, 1999	14.88	14.88	14.75	14.81
1844	NYSE	NQP	Wed, Oct 27, 1999	14.88	14.94	14.75	14.81
1843	NYSE	NQP	Tue, Oct 26, 1999	15.00	15.06	14.56	14.88
1842	NYSE	NQP	Mon, Oct 25, 1999	15.06	15.06	14.81	15.06
1841	NYSE	NQP	Fri, Oct 22, 1999	15.06	15.13	14.88	15.13
1840	NYSE	NQP	Thu, Oct 21, 1999	15.06	15.06	14.94	15.06
1839	NYSE	NQP	Wed, Oct 20, 1999	15.00	15.13	15.00	15.13
1838	NYSE	NQP	Tue, Oct 19, 1999	15.13	15.19	15.00	15.06
1837	NYSE	NQP	Mon, Oct 18, 1999	15.00	15.19	14.88	15.19
1836	NYSE	NQP	Fri, Oct 15, 1999	15.06	15.13	14.81	15.13
1835	NYSE	NQP	Thu, Oct 14, 1999	15.38	15.38	15.06	15.19
1834	NYSE	NQP	Wed, Oct 13, 1999	15.38	15.38	15.19	15.31
1833	NYSE	NQP	Tue, Oct 12, 1999	15.25	15.50	15.25	15.50
1832	NYSE	NQP	Mon, Oct 11, 1999	15.44	15.44	15.31	15.38
1831	NYSE	NQP	Fri, Oct 8, 1999	15.50	15.56	15.25	15.44
1830	NYSE	NQP	Thu, Oct 7, 1999	15.50	15.50	15.38	15.50
1829	NYSE	NQP	Wed, Oct 6, 1999	15.50	15.56	15.38	15.56
1828	NYSE	NQP	Tue, Oct 5, 1999	15.31	15.50	15.25	15.50
1827	NYSE	NQP	Mon, Oct 4, 1999	15.31	15.38	15.13	15.38
1826	NYSE	NQP	Fri, Oct 1, 1999	15.25	15.31	15.13	15.25
1825	NYSE	NQP	Thu, Sep 30, 1999	15.25	15.38	15.25	15.38
1824	NYSE	NQP	Wed, Sep 29, 1999	15.31	15.38	15.25	15.38
1823	NYSE	NQP	Tue, Sep 28, 1999	15.38	15.38	15.25	15.38
1822	NYSE	NQP	Mon, Sep 27, 1999	15.25	15.38	15.19	15.38
1821	NYSE	NQP	Fri, Sep 24, 1999	15.13	15.25	15.13	15.25
1820	NYSE	NQP	Thu, Sep 23, 1999	15.19	15.31	15.19	15.25
1819	NYSE	NQP	Wed, Sep 22, 1999	15.31	15.38	15.19	15.19
1818	NYSE	NQP	Tue, Sep 21, 1999	15.38	15.38	15.25	15.31
1817	NYSE	NQP	Mon, Sep 20, 1999	15.50	15.50	15.38	15.44
1816	NYSE	NQP	Fri, Sep 17, 1999	15.31	15.44	15.31	15.38
1815	NYSE	NQP	Thu, Sep 16, 1999	15.38	15.44	15.25	15.38
1814	NYSE	NQP	Wed, Sep 15, 1999	15.44	15.50	15.44	15.50
1813	NYSE	NQP	Tue, Sep 14, 1999	15.44	15.44	15.38	15.44
1812	NYSE	NQP	Mon, Sep 13, 1999	15.50	15.50	15.31	15.44
1811	NYSE	NQP	Fri, Sep 10, 1999	15.63	15.69	15.63	15.69
1810	NYSE	NQP	Thu, Sep 9, 1999	15.75	15.75	15.63	15.69
1809	NYSE	NQP	Wed, Sep 8, 1999	15.63	15.75	15.63	15.75
1808	NYSE	NQP	Tue, Sep 7, 1999	15.75	15.75	15.69	15.75
1807	NYSE	NQP	Fri, Sep 3, 1999	15.94	15.94	15.88	15.88
1806	NYSE	NQP	Thu, Sep 2, 1999	15.94	16.00	15.88	15.94
1805	NYSE	NQP	Wed, Sep 1, 1999	16.00	16.13	16.00	16.00
1804	NYSE	NQP	Tue, Aug 31, 1999	16.13	16.19	16.00	16.13
1803	NYSE	NQP	Mon, Aug 30, 1999	16.19	16.25	16.06	16.13
1802	NYSE	NQP	Fri, Aug 27, 1999	16.19	16.25	16.13	16.25
1801	NYSE	NQP	Thu, Aug 26, 1999	16.06	16.13	16.06	16.13
1800	NYSE	NQP	Wed, Aug 25, 1999	16.06	16.06	16.00	16.00
1799	NYSE	NQP	Tue, Aug 24, 1999	16.06	16.06	15.94	16.06
1798	NYSE	NQP	Mon, Aug 23, 1999	16.25	16.38	16.19	16.19
1797	NYSE	NQP	Fri, Aug 20, 1999	16.31	16.56	16.25	16.25
1796	NYSE	NQP	Thu, Aug 19, 1999	16.63	16.69	16.44	16.50
1795	NYSE	NQP	Wed, Aug 18, 1999	16.69	16.75	16.63	16.63
1794	NYSE	NQP	Tue, Aug 17, 1999	16.63	16.69	16.63	16.69
1793	NYSE	NQP	Mon, Aug 16, 1999	16.56	16.69	16.50	16.69
1792	NYSE	NQP	Fri, Aug 13, 1999	16.69	16.69	16.50	16.56
1791	NYSE	NQP	Thu, Aug 12, 1999	16.69	16.69	16.63	16.63
1790	NYSE	NQP	Wed, Aug 11, 1999	16.56	16.81	16.56	16.81
1789	NYSE	NQP	Tue, Aug 10, 1999	16.75	16.75	16.69	16.75
1788	NYSE	NQP	Mon, Aug 9, 1999	16.69	16.75	16.63	16.75
1787	NYSE	NQP	Fri, Aug 6, 1999	16.75	16.75	16.56	16.69
1786	NYSE	NQP	Thu, Aug 5, 1999	16.75	16.75	16.69	16.69
1785	NYSE	NQP	Wed, Aug 4, 1999	16.81	16.81	16.75	16.75
1784	NYSE	NQP	Tue, Aug 3, 1999	16.81	16.88	16.69	16.81
1783	NYSE	NQP	Mon, Aug 2, 1999	17.00	17.00	16.69	16.81
1782	NYSE	NQP	Fri, Jul 30, 1999	17.00	17.00	16.94	17.00
1781	NYSE	NQP	Thu, Jul 29, 1999	17.00	17.00	16.88	17.00
1780	NYSE	NQP	Wed, Jul 28, 1999	16.88	17.06	16.88	17.00
1779	NYSE	NQP	Tue, Jul 27, 1999	17.06	17.13	17.00	17.00
1778	NYSE	NQP	Mon, Jul 26, 1999	17.06	17.13	17.00	17.06
1777	NYSE	NQP	Fri, Jul 23, 1999	17.13	17.13	17.13	17.13
1776	NYSE	NQP	Thu, Jul 22, 1999	17.06	17.13	17.06	17.06
1775	NYSE	NQP	Wed, Jul 21, 1999	17.06	17.13	17.06	17.06
1774	NYSE	NQP	Tue, Jul 20, 1999	17.13	17.13	17.06	17.06
1773	NYSE	NQP	Mon, Jul 19, 1999	17.19	17.19	17.13	17.13
1772	NYSE	NQP	Fri, Jul 16, 1999	17.06	17.13	17.06	17.13
1771	NYSE	NQP	Thu, Jul 15, 1999	17.00	17.00	16.94	17.00
1770	NYSE	NQP	Wed, Jul 14, 1999	17.00	17.06	16.94	16.94
1769	NYSE	NQP	Tue, Jul 13, 1999	16.88	17.06	16.88	17.00
1768	NYSE	NQP	Mon, Jul 12, 1999	17.00	17.13	17.00	17.06
1767	NYSE	NQP	Fri, Jul 9, 1999	17.00	17.06	17.00	17.06
1766	NYSE	NQP	Thu, Jul 8, 1999	17.06	17.06	16.94	16.94
1765	NYSE	NQP	Wed, Jul 7, 1999	17.00	17.06	17.00	17.06
1764	NYSE	NQP	Tue, Jul 6, 1999	17.00	17.06	16.94	17.06
1763	NYSE	NQP	Fri, Jul 2, 1999	17.00	17.00	16.88	16.94
1762	NYSE	NQP	Thu, Jul 1, 1999	16.75	16.94	16.75	16.88
1761	NYSE	NQP	Wed, Jun 30, 1999	16.63	16.75	16.63	16.69
1760	NYSE	NQP	Tue, Jun 29, 1999	16.63	16.63	16.56	16.56
1759	NYSE	NQP	Mon, Jun 28, 1999	16.63	16.69	16.56	16.63
1758	NYSE	NQP	Fri, Jun 25, 1999	16.69	16.69	16.56	16.63
1757	NYSE	NQP	Thu, Jun 24, 1999	16.81	16.81	16.63	16.63
1756	NYSE	NQP	Wed, Jun 23, 1999	16.75	16.88	16.75	16.75
1755	NYSE	NQP	Tue, Jun 22, 1999	17.00	17.00	16.88	16.94
1754	NYSE	NQP	Mon, Jun 21, 1999	17.06	17.13	17.06	17.06
1753	NYSE	NQP	Fri, Jun 18, 1999	17.19	17.19	17.19	17.19
1752	NYSE	NQP	Thu, Jun 17, 1999	17.00	17.19	17.00	17.00
1751	NYSE	NQP	Wed, Jun 16, 1999	16.94	17.06	16.94	17.00
1750	NYSE	NQP	Tue, Jun 15, 1999	17.00	17.00	16.94	16.94
1749	NYSE	NQP	Mon, Jun 14, 1999	16.88	17.00	16.88	17.00
1748	NYSE	NQP	Fri, Jun 11, 1999	16.88	17.00	16.88	16.94
1747	NYSE	NQP	Thu, Jun 10, 1999	17.00	17.00	16.94	16.94
1746	NYSE	NQP	Wed, Jun 9, 1999	17.06	17.13	17.00	17.00
1745	NYSE	NQP	Tue, Jun 8, 1999	17.13	17.19	17.06	17.06
1744	NYSE	NQP	Mon, Jun 7, 1999	17.13	17.19	17.06	17.13
1743	NYSE	NQP	Fri, Jun 4, 1999	17.06	17.13	17.06	17.06
1742	NYSE	NQP	Thu, Jun 3, 1999	17.00	17.13	17.00	17.13
1741	NYSE	NQP	Wed, Jun 2, 1999	17.00	17.06	16.94	17.00
1740	NYSE	NQP	Tue, Jun 1, 1999	17.13	17.13	17.00	17.00
1739	NYSE	NQP	Fri, May 28, 1999	17.06	17.13	17.00	17.00
1738	NYSE	NQP	Thu, May 27, 1999	17.00	17.06	16.94	17.00
1737	NYSE	NQP	Wed, May 26, 1999	17.06	17.06	16.94	17.00
1736	NYSE	NQP	Tue, May 25, 1999	17.06	17.13	16.94	17.00
1735	NYSE	NQP	Mon, May 24, 1999	17.13	17.19	17.13	17.13
1734	NYSE	NQP	Fri, May 21, 1999	17.31	17.31	17.00	17.00
1733	NYSE	NQP	Thu, May 20, 1999	17.25	17.25	17.13	17.25
1732	NYSE	NQP	Wed, May 19, 1999	17.19	17.25	17.13	17.19
1731	NYSE	NQP	Tue, May 18, 1999	17.13	17.25	17.06	17.19
1730	NYSE	NQP	Mon, May 17, 1999	17.19	17.25	17.13	17.13
1729	NYSE	NQP	Fri, May 14, 1999	17.25	17.38	17.25	17.25
1728	NYSE	NQP	Thu, May 13, 1999	17.31	17.38	17.25	17.38
1727	NYSE	NQP	Wed, May 12, 1999	17.31	17.44	17.31	17.44
1726	NYSE	NQP	Tue, May 11, 1999	17.50	17.50	17.44	17.50
1725	NYSE	NQP	Mon, May 10, 1999	17.50	17.56	17.50	17.50
1724	NYSE	NQP	Fri, May 7, 1999	17.44	17.50	17.38	17.50
1723	NYSE	NQP	Thu, May 6, 1999	17.31	17.50	17.31	17.50
1722	NYSE	NQP	Wed, May 5, 1999	17.50	17.56	17.38	17.38
1721	NYSE	NQP	Tue, May 4, 1999	17.69	17.69	17.50	17.50
1720	NYSE	NQP	Mon, May 3, 1999	17.69	17.69	17.56	17.63
1719	NYSE	NQP	Fri, Apr 30, 1999	17.56	17.75	17.56	17.63
1718	NYSE	NQP	Thu, Apr 29, 1999	17.44	17.56	17.38	17.50
1717	NYSE	NQP	Wed, Apr 28, 1999	17.50	17.50	17.38	17.50
1716	NYSE	NQP	Tue, Apr 27, 1999	17.50	17.50	17.44	17.50
1715	NYSE	NQP	Mon, Apr 26, 1999	17.50	17.56	17.44	17.50
1714	NYSE	NQP	Fri, Apr 23, 1999	17.38	17.50	17.31	17.50
1713	NYSE	NQP	Thu, Apr 22, 1999	17.56	17.56	17.38	17.50
1712	NYSE	NQP	Wed, Apr 21, 1999	17.50	17.56	17.50	17.50
1711	NYSE	NQP	Tue, Apr 20, 1999	17.50	17.50	17.38	17.44
1710	NYSE	NQP	Mon, Apr 19, 1999	17.50	17.50	17.38	17.38
1709	NYSE	NQP	Fri, Apr 16, 1999	17.56	17.56	17.50	17.50
1708	NYSE	NQP	Thu, Apr 15, 1999	17.56	17.63	17.38	17.50
1707	NYSE	NQP	Wed, Apr 14, 1999	17.50	17.56	17.44	17.50
1706	NYSE	NQP	Tue, Apr 13, 1999	17.56	17.63	17.44	17.56
1705	NYSE	NQP	Mon, Apr 12, 1999	17.38	17.56	17.38	17.56
1704	NYSE	NQP	Fri, Apr 9, 1999	17.44	17.44	17.38	17.44
1703	NYSE	NQP	Thu, Apr 8, 1999	17.44	17.50	17.38	17.44
1702	NYSE	NQP	Wed, Apr 7, 1999	17.38	17.44	17.38	17.44
1701	NYSE	NQP	Tue, Apr 6, 1999	17.44	17.44	17.38	17.44
1700	NYSE	NQP	Mon, Apr 5, 1999	17.25	17.44	17.25	17.38
1699	NYSE	NQP	Thu, Apr 1, 1999	17.38	17.38	17.19	17.25
1698	NYSE	NQP	Wed, Mar 31, 1999	17.31	17.38	17.25	17.25
1697	NYSE	NQP	Tue, Mar 30, 1999	17.25	17.31	17.25	17.31
1696	NYSE	NQP	Mon, Mar 29, 1999	17.31	17.31	17.06	17.19
1695	NYSE	NQP	Fri, Mar 26, 1999	17.25	17.31	17.19	17.25
1694	NYSE	NQP	Thu, Mar 25, 1999	17.25	17.38	17.25	17.31
1693	NYSE	NQP	Wed, Mar 24, 1999	17.38	17.38	17.25	17.38
1692	NYSE	NQP	Tue, Mar 23, 1999	17.38	17.38	17.25	17.38
1691	NYSE	NQP	Mon, Mar 22, 1999	17.25	17.44	17.19	17.31
1690	NYSE	NQP	Fri, Mar 19, 1999	17.25	17.31	17.13	17.19
1689	NYSE	NQP	Thu, Mar 18, 1999	17.25	17.25	17.19	17.25
1688	NYSE	NQP	Wed, Mar 17, 1999	17.19	17.31	17.19	17.25
1687	NYSE	NQP	Tue, Mar 16, 1999	17.25	17.31	17.25	17.31
1686	NYSE	NQP	Mon, Mar 15, 1999	17.31	17.31	17.25	17.31
1685	NYSE	NQP	Fri, Mar 12, 1999	17.25	17.31	17.25	17.31
1684	NYSE	NQP	Thu, Mar 11, 1999	17.13	17.31	17.13	17.25
1683	NYSE	NQP	Wed, Mar 10, 1999	17.31	17.31	17.25	17.31
1682	NYSE	NQP	Tue, Mar 9, 1999	17.25	17.38	17.25	17.38
1681	NYSE	NQP	Mon, Mar 8, 1999	17.06	17.31	17.06	17.31
1680	NYSE	NQP	Fri, Mar 5, 1999	17.13	17.19	17.06	17.13
1679	NYSE	NQP	Thu, Mar 4, 1999	17.06	17.13	17.00	17.06
1678	NYSE	NQP	Wed, Mar 3, 1999	17.13	17.13	17.06	17.13
1677	NYSE	NQP	Tue, Mar 2, 1999	17.13	17.19	17.06	17.06
1676	NYSE	NQP	Mon, Mar 1, 1999	17.13	17.13	17.00	17.06
1675	NYSE	NQP	Fri, Feb 26, 1999	17.13	17.13	17.06	17.13
1674	NYSE	NQP	Thu, Feb 25, 1999	17.13	17.19	17.13	17.13
1673	NYSE	NQP	Wed, Feb 24, 1999	17.13	17.19	17.06	17.19
1672	NYSE	NQP	Tue, Feb 23, 1999	17.13	17.19	17.06	17.13
1671	NYSE	NQP	Mon, Feb 22, 1999	17.13	17.19	17.06	17.13
1670	NYSE	NQP	Fri, Feb 19, 1999	17.13	17.19	17.13	17.13
1669	NYSE	NQP	Thu, Feb 18, 1999	17.19	17.25	17.06	17.06
1668	NYSE	NQP	Wed, Feb 17, 1999	17.19	17.25	17.13	17.25
1667	NYSE	NQP	Tue, Feb 16, 1999	17.06	17.19	17.06	17.13
1666	NYSE	NQP	Fri, Feb 12, 1999	17.13	17.13	17.06	17.06
1665	NYSE	NQP	Thu, Feb 11, 1999	17.25	17.31	17.13	17.13
1664	NYSE	NQP	Wed, Feb 10, 1999	17.25	17.38	17.25	17.25
1663	NYSE	NQP	Tue, Feb 9, 1999	17.38	17.44	17.31	17.38
1662	NYSE	NQP	Mon, Feb 8, 1999	17.38	17.38	17.31	17.38
1661	NYSE	NQP	Fri, Feb 5, 1999	17.25	17.38	17.25	17.31
1660	NYSE	NQP	Thu, Feb 4, 1999	17.25	17.38	17.25	17.25
1659	NYSE	NQP	Wed, Feb 3, 1999	17.25	17.31	17.13	17.31
1658	NYSE	NQP	Tue, Feb 2, 1999	17.00	17.19	16.94	17.19
1657	NYSE	NQP	Mon, Feb 1, 1999	16.94	17.13	16.94	17.06
1656	NYSE	NQP	Fri, Jan 29, 1999	16.94	17.00	16.88	16.94
1655	NYSE	NQP	Thu, Jan 28, 1999	16.94	16.94	16.81	16.88
1654	NYSE	NQP	Wed, Jan 27, 1999	16.88	17.00	16.81	16.88
1653	NYSE	NQP	Tue, Jan 26, 1999	17.00	17.00	16.88	16.88
1652	NYSE	NQP	Mon, Jan 25, 1999	17.00	17.13	17.00	17.00
1651	NYSE	NQP	Fri, Jan 22, 1999	17.06	17.25	17.00	17.06
1650	NYSE	NQP	Thu, Jan 21, 1999	17.44	17.44	17.13	17.19
1649	NYSE	NQP	Wed, Jan 20, 1999	17.25	17.50	17.25	17.38
1648	NYSE	NQP	Tue, Jan 19, 1999	17.38	17.44	17.31	17.31
1647	NYSE	NQP	Fri, Jan 15, 1999	17.38	17.56	17.38	17.44
1646	NYSE	NQP	Thu, Jan 14, 1999	17.63	17.63	17.44	17.44
1645	NYSE	NQP	Wed, Jan 13, 1999	17.75	17.75	17.63	17.69
1644	NYSE	NQP	Tue, Jan 12, 1999	17.81	17.94	17.75	17.75
1643	NYSE	NQP	Mon, Jan 11, 1999	18.00	18.00	17.81	17.81
1642	NYSE	NQP	Fri, Jan 8, 1999	18.06	18.13	17.94	17.94
1641	NYSE	NQP	Thu, Jan 7, 1999	18.06	18.06	17.94	18.06
1640	NYSE	NQP	Wed, Jan 6, 1999	18.00	18.06	17.94	18.06
1639	NYSE	NQP	Tue, Jan 5, 1999	18.00	18.06	18.00	18.00
1638	NYSE	NQP	Mon, Jan 4, 1999	18.00	18.06	18.00	18.00
1637	NYSE	NQP	Thu, Dec 31, 1998	18.00	18.06	18.00	18.06
1636	NYSE	NQP	Wed, Dec 30, 1998	17.94	18.06	17.94	18.06
1635	NYSE	NQP	Tue, Dec 29, 1998	18.00	18.06	17.94	18.00
1634	NYSE	NQP	Mon, Dec 28, 1998	18.00	18.13	18.00	18.13
1633	NYSE	NQP	Thu, Dec 24, 1998	17.94	18.00	17.94	17.94
1632	NYSE	NQP	Wed, Dec 23, 1998	17.81	17.94	17.81	17.94
1631	NYSE	NQP	Tue, Dec 22, 1998	18.00	18.19	17.94	18.00
1630	NYSE	NQP	Mon, Dec 21, 1998	18.00	18.06	18.00	18.06
1629	NYSE	NQP	Fri, Dec 18, 1998	17.94	18.00	17.94	18.00
1628	NYSE	NQP	Thu, Dec 17, 1998	17.88	18.00	17.88	17.88
1627	NYSE	NQP	Wed, Dec 16, 1998	18.00	18.00	17.88	17.94
1626	NYSE	NQP	Tue, Dec 15, 1998	18.00	18.00	17.94	17.94
1625	NYSE	NQP	Mon, Dec 14, 1998	18.06	18.13	17.88	18.00
1624	NYSE	NQP	Fri, Dec 11, 1998	17.94	18.00	17.88	18.00
1623	NYSE	NQP	Thu, Dec 10, 1998	17.94	18.00	17.88	17.94
1622	NYSE	NQP	Wed, Dec 9, 1998	17.81	17.94	17.75	17.94
1621	NYSE	NQP	Tue, Dec 8, 1998	17.69	17.81	17.63	17.75
1620	NYSE	NQP	Mon, Dec 7, 1998	17.69	17.75	17.69	17.75
1619	NYSE	NQP	Fri, Dec 4, 1998	17.69	17.75	17.63	17.75
1618	NYSE	NQP	Thu, Dec 3, 1998	17.56	17.63	17.44	17.63
1617	NYSE	NQP	Wed, Dec 2, 1998	17.44	17.69	17.44	17.56
1616	NYSE	NQP	Tue, Dec 1, 1998	17.38	17.50	17.38	17.50
1615	NYSE	NQP	Mon, Nov 30, 1998	17.31	17.38	17.19	17.31
1614	NYSE	NQP	Wed, Nov 25, 1998	17.25	17.31	17.19	17.31
1613	NYSE	NQP	Tue, Nov 24, 1998	17.31	17.38	17.25	17.38
1612	NYSE	NQP	Mon, Nov 23, 1998	17.38	17.38	17.25	17.38
1611	NYSE	NQP	Fri, Nov 20, 1998	17.38	17.38	17.25	17.31
1610	NYSE	NQP	Thu, Nov 19, 1998	17.31	17.38	17.31	17.31
1609	NYSE	NQP	Wed, Nov 18, 1998	17.38	17.38	17.06	17.25
1608	NYSE	NQP	Tue, Nov 17, 1998	17.50	17.50	17.25	17.44
1607	NYSE	NQP	Mon, Nov 16, 1998	17.50	17.50	17.38	17.44
1606	NYSE	NQP	Fri, Nov 13, 1998	17.25	17.44	17.25	17.44
1605	NYSE	NQP	Thu, Nov 12, 1998	17.44	17.44	17.25	17.31
1604	NYSE	NQP	Wed, Nov 11, 1998	17.50	17.56	17.06	17.38
1603	NYSE	NQP	Tue, Nov 10, 1998	18.00	18.06	17.56	17.56
1602	NYSE	NQP	Mon, Nov 9, 1998	17.88	18.00	17.88	18.00
1601	NYSE	NQP	Fri, Nov 6, 1998	18.00	18.00	17.88	18.00
1600	NYSE	NQP	Thu, Nov 5, 1998	17.81	18.00	17.81	17.94
1599	NYSE	NQP	Wed, Nov 4, 1998	17.94	17.94	17.69	17.75
1598	NYSE	NQP	Tue, Nov 3, 1998	17.88	17.94	17.88	17.94
1597	NYSE	NQP	Mon, Nov 2, 1998	17.88	17.94	17.75	17.75
1596	NYSE	NQP	Fri, Oct 30, 1998	17.81	17.81	17.69	17.81
1595	NYSE	NQP	Thu, Oct 29, 1998	17.75	17.94	17.69	17.69
1594	NYSE	NQP	Wed, Oct 28, 1998	17.75	17.75	17.69	17.69
1593	NYSE	NQP	Tue, Oct 27, 1998	17.81	17.94	17.63	17.94
1592	NYSE	NQP	Mon, Oct 26, 1998	17.69	17.81	17.56	17.69
1591	NYSE	NQP	Fri, Oct 23, 1998	17.63	17.81	17.56	17.81
1590	NYSE	NQP	Thu, Oct 22, 1998	17.56	17.69	17.56	17.63
1589	NYSE	NQP	Wed, Oct 21, 1998	17.63	17.69	17.63	17.69
1588	NYSE	NQP	Tue, Oct 20, 1998	17.75	17.75	17.63	17.63
1587	NYSE	NQP	Mon, Oct 19, 1998	17.50	17.75	17.50	17.75
1586	NYSE	NQP	Fri, Oct 16, 1998	17.50	17.63	17.50	17.63
1585	NYSE	NQP	Thu, Oct 15, 1998	17.44	17.63	17.44	17.50
1584	NYSE	NQP	Wed, Oct 14, 1998	17.31	17.63	17.31	17.38
1583	NYSE	NQP	Tue, Oct 13, 1998	17.13	17.44	17.13	17.44
1582	NYSE	NQP	Mon, Oct 12, 1998	17.31	17.44	17.31	17.44
1581	NYSE	NQP	Fri, Oct 9, 1998	17.31	17.44	17.31	17.31
1580	NYSE	NQP	Thu, Oct 8, 1998	17.88	17.88	17.25	17.50
1579	NYSE	NQP	Wed, Oct 7, 1998	18.00	18.06	17.75	17.94
1578	NYSE	NQP	Tue, Oct 6, 1998	17.94	18.00	17.88	17.94
1577	NYSE	NQP	Mon, Oct 5, 1998	17.75	17.94	17.69	17.88
1576	NYSE	NQP	Fri, Oct 2, 1998	17.63	17.81	17.63	17.81
1575	NYSE	NQP	Thu, Oct 1, 1998	17.50	17.75	17.50	17.63
1574	NYSE	NQP	Wed, Sep 30, 1998	17.44	17.50	17.38	17.50
1573	NYSE	NQP	Tue, Sep 29, 1998	17.44	17.50	17.38	17.44
1572	NYSE	NQP	Mon, Sep 28, 1998	17.44	17.50	17.25	17.44
1571	NYSE	NQP	Fri, Sep 25, 1998	17.25	17.50	17.19	17.38
1570	NYSE	NQP	Thu, Sep 24, 1998	17.19	17.25	17.19	17.25
1569	NYSE	NQP	Wed, Sep 23, 1998	17.25	17.31	17.19	17.19
1568	NYSE	NQP	Tue, Sep 22, 1998	17.25	17.31	17.13	17.31
1567	NYSE	NQP	Mon, Sep 21, 1998	17.38	17.38	17.19	17.25
1566	NYSE	NQP	Fri, Sep 18, 1998	17.31	17.31	17.19	17.25
1565	NYSE	NQP	Thu, Sep 17, 1998	17.19	17.31	17.19	17.19
1564	NYSE	NQP	Wed, Sep 16, 1998	17.13	17.38	17.13	17.31
1563	NYSE	NQP	Tue, Sep 15, 1998	17.25	17.25	17.13	17.19
1562	NYSE	NQP	Mon, Sep 14, 1998	17.50	17.56	17.25	17.25
1561	NYSE	NQP	Fri, Sep 11, 1998	17.50	17.56	17.38	17.44
1560	NYSE	NQP	Thu, Sep 10, 1998	17.56	17.63	17.44	17.56
1559	NYSE	NQP	Wed, Sep 9, 1998	17.44	17.63	17.44	17.50
1558	NYSE	NQP	Tue, Sep 8, 1998	17.44	17.50	17.38	17.50
1557	NYSE	NQP	Fri, Sep 4, 1998	17.38	17.38	17.25	17.38
1556	NYSE	NQP	Thu, Sep 3, 1998	17.38	17.50	17.31	17.38
1555	NYSE	NQP	Wed, Sep 2, 1998	17.44	17.44	17.38	17.44
1554	NYSE	NQP	Tue, Sep 1, 1998	17.44	17.44	17.06	17.25
1553	NYSE	NQP	Mon, Aug 31, 1998	17.56	17.56	17.31	17.31
1552	NYSE	NQP	Fri, Aug 28, 1998	17.25	17.56	17.19	17.56
1551	NYSE	NQP	Thu, Aug 27, 1998	17.69	17.69	17.38	17.38
1550	NYSE	NQP	Wed, Aug 26, 1998	17.81	18.06	17.69	17.69
1549	NYSE	NQP	Tue, Aug 25, 1998	17.94	18.00	17.88	18.00
1548	NYSE	NQP	Mon, Aug 24, 1998	17.69	18.06	17.69	18.00
1547	NYSE	NQP	Fri, Aug 21, 1998	17.63	17.81	17.63	17.75
1546	NYSE	NQP	Thu, Aug 20, 1998	17.44	17.75	17.44	17.63
1545	NYSE	NQP	Wed, Aug 19, 1998	17.50	17.63	17.38	17.63
1544	NYSE	NQP	Tue, Aug 18, 1998	17.38	17.56	17.38	17.50
1543	NYSE	NQP	Mon, Aug 17, 1998	17.38	17.50	17.38	17.50
1542	NYSE	NQP	Fri, Aug 14, 1998	17.44	17.44	17.25	17.25
1541	NYSE	NQP	Thu, Aug 13, 1998	17.25	17.44	17.25	17.25
1540	NYSE	NQP	Wed, Aug 12, 1998	17.44	17.44	17.25	17.25
1539	NYSE	NQP	Tue, Aug 11, 1998	17.31	17.44	17.31	17.44
1538	NYSE	NQP	Mon, Aug 10, 1998	17.44	17.50	17.31	17.38
1537	NYSE	NQP	Fri, Aug 7, 1998	17.31	17.44	17.25	17.38
1536	NYSE	NQP	Thu, Aug 6, 1998	17.50	17.50	17.25	17.25
1535	NYSE	NQP	Wed, Aug 5, 1998	17.56	17.56	17.44	17.50
1534	NYSE	NQP	Tue, Aug 4, 1998	17.50	17.63	17.25	17.44
1533	NYSE	NQP	Mon, Aug 3, 1998	17.25	17.44	17.25	17.44
1532	NYSE	NQP	Fri, Jul 31, 1998	17.19	17.31	17.19	17.19
1531	NYSE	NQP	Thu, Jul 30, 1998	17.25	17.25	17.13	17.19
1530	NYSE	NQP	Wed, Jul 29, 1998	17.13	17.25	17.13	17.13
1529	NYSE	NQP	Tue, Jul 28, 1998	17.19	17.25	17.06	17.13
1528	NYSE	NQP	Mon, Jul 27, 1998	17.19	17.31	17.00	17.13
1527	NYSE	NQP	Fri, Jul 24, 1998	17.19	17.38	17.13	17.13
1526	NYSE	NQP	Thu, Jul 23, 1998	17.38	17.38	17.19	17.25
1525	NYSE	NQP	Wed, Jul 22, 1998	17.56	17.56	17.38	17.38
1524	NYSE	NQP	Tue, Jul 21, 1998	17.56	17.56	17.44	17.50
1523	NYSE	NQP	Mon, Jul 20, 1998	17.38	17.56	17.38	17.56
1522	NYSE	NQP	Fri, Jul 17, 1998	17.44	17.56	17.38	17.38
1521	NYSE	NQP	Thu, Jul 16, 1998	17.63	17.63	17.38	17.50
1520	NYSE	NQP	Wed, Jul 15, 1998	17.31	17.56	17.25	17.56
1519	NYSE	NQP	Tue, Jul 14, 1998	17.50	17.56	17.25	17.44
1518	NYSE	NQP	Mon, Jul 13, 1998	17.81	17.88	17.63	17.63
1517	NYSE	NQP	Fri, Jul 10, 1998	17.94	18.06	17.94	18.00
1516	NYSE	NQP	Thu, Jul 9, 1998	18.25	18.25	17.94	17.94
1515	NYSE	NQP	Wed, Jul 8, 1998	18.25	18.25	18.06	18.19
1514	NYSE	NQP	Tue, Jul 7, 1998	17.94	18.31	17.94	18.31
1513	NYSE	NQP	Mon, Jul 6, 1998	17.69	17.75	17.69	17.75
1512	NYSE	NQP	Thu, Jul 2, 1998	17.63	17.88	17.44	17.88
1511	NYSE	NQP	Wed, Jul 1, 1998	17.38	17.56	17.38	17.56
1510	NYSE	NQP	Tue, Jun 30, 1998	17.44	17.50	17.25	17.25
1509	NYSE	NQP	Mon, Jun 29, 1998	17.38	17.44	17.19	17.44
1508	NYSE	NQP	Fri, Jun 26, 1998	17.19	17.38	17.19	17.38
1507	NYSE	NQP	Thu, Jun 25, 1998	17.38	17.44	17.25	17.31
1506	NYSE	NQP	Wed, Jun 24, 1998	17.19	17.31	17.19	17.31
1505	NYSE	NQP	Tue, Jun 23, 1998	17.38	17.38	17.19	17.38
1504	NYSE	NQP	Mon, Jun 22, 1998	17.13	17.56	17.13	17.25
1503	NYSE	NQP	Fri, Jun 19, 1998	17.13	17.31	17.13	17.13
1502	NYSE	NQP	Thu, Jun 18, 1998	17.06	17.31	17.06	17.13
1501	NYSE	NQP	Wed, Jun 17, 1998	17.13	17.31	16.94	17.00
1500	NYSE	NQP	Tue, Jun 16, 1998	17.31	17.50	16.94	17.06
1499	NYSE	NQP	Mon, Jun 15, 1998	17.69	17.75	17.13	17.38
1498	NYSE	NQP	Fri, Jun 12, 1998	17.56	17.75	17.19	17.56
1497	NYSE	NQP	Thu, Jun 11, 1998	17.38	17.56	17.38	17.56
1496	NYSE	NQP	Wed, Jun 10, 1998	17.63	17.69	17.50	17.69
1495	NYSE	NQP	Tue, Jun 9, 1998	17.38	17.88	17.31	17.69
1494	NYSE	NQP	Mon, Jun 8, 1998	17.31	17.63	17.31	17.50
1493	NYSE	NQP	Fri, Jun 5, 1998	17.25	17.44	17.25	17.44
1492	NYSE	NQP	Thu, Jun 4, 1998	17.13	17.38	17.13	17.38
1491	NYSE	NQP	Wed, Jun 3, 1998	17.31	17.44	17.19	17.19
1490	NYSE	NQP	Tue, Jun 2, 1998	17.63	17.63	17.31	17.50
1489	NYSE	NQP	Mon, Jun 1, 1998	17.38	17.50	17.38	17.50
1488	NYSE	NQP	Fri, May 29, 1998	17.44	17.50	17.31	17.50
1487	NYSE	NQP	Thu, May 28, 1998	17.13	17.38	17.13	17.38
1486	NYSE	NQP	Wed, May 27, 1998	17.13	17.38	17.13	17.25
1485	NYSE	NQP	Tue, May 26, 1998	17.38	17.38	17.19	17.31
1484	NYSE	NQP	Fri, May 22, 1998	17.25	17.38	17.13	17.38
1483	NYSE	NQP	Thu, May 21, 1998	17.25	17.31	17.19	17.19
1482	NYSE	NQP	Wed, May 20, 1998	17.19	17.31	16.94	17.25
1481	NYSE	NQP	Tue, May 19, 1998	17.25	17.31	16.94	17.13
1480	NYSE	NQP	Mon, May 18, 1998	17.19	17.38	17.13	17.13
1479	NYSE	NQP	Fri, May 15, 1998	17.31	17.38	17.13	17.19
1478	NYSE	NQP	Thu, May 14, 1998	17.25	17.38	17.25	17.25
1477	NYSE	NQP	Wed, May 13, 1998	17.13	17.38	16.94	17.25
1476	NYSE	NQP	Tue, May 12, 1998	17.25	17.38	17.25	17.38
1475	NYSE	NQP	Mon, May 11, 1998	17.00	17.25	17.00	17.13
1474	NYSE	NQP	Fri, May 8, 1998	17.06	17.19	17.00	17.00
1473	NYSE	NQP	Thu, May 7, 1998	17.19	17.31	17.00	17.31
1472	NYSE	NQP	Wed, May 6, 1998	17.06	17.31	17.06	17.06
1471	NYSE	NQP	Tue, May 5, 1998	17.06	17.31	17.06	17.13
1470	NYSE	NQP	Mon, May 4, 1998	17.25	17.31	17.06	17.31
1469	NYSE	NQP	Fri, May 1, 1998	17.31	17.38	17.00	17.19
1468	NYSE	NQP	Thu, Apr 30, 1998	17.19	17.31	17.13	17.31
1467	NYSE	NQP	Wed, Apr 29, 1998	16.88	17.31	16.88	17.06
1466	NYSE	NQP	Tue, Apr 28, 1998	16.88	17.00	16.81	17.00
1465	NYSE	NQP	Mon, Apr 27, 1998	17.00	17.00	16.75	16.75
1464	NYSE	NQP	Fri, Apr 24, 1998	17.38	17.38	17.13	17.25
1463	NYSE	NQP	Thu, Apr 23, 1998	17.50	17.50	17.38	17.38
1462	NYSE	NQP	Wed, Apr 22, 1998	17.38	17.56	17.38	17.56
1461	NYSE	NQP	Tue, Apr 21, 1998	17.56	17.63	17.44	17.44
1460	NYSE	NQP	Mon, Apr 20, 1998	17.56	17.63	17.50	17.63
1459	NYSE	NQP	Fri, Apr 17, 1998	17.56	17.69	17.56	17.69
1458	NYSE	NQP	Thu, Apr 16, 1998	17.75	17.94	17.63	17.69
1457	NYSE	NQP	Wed, Apr 15, 1998	17.63	17.81	17.56	17.63
1456	NYSE	NQP	Tue, Apr 14, 1998	17.69	17.75	17.63	17.75
1455	NYSE	NQP	Mon, Apr 13, 1998	17.50	17.69	17.50	17.50
1454	NYSE	NQP	Thu, Apr 9, 1998	17.63	17.75	17.56	17.75
1453	NYSE	NQP	Wed, Apr 8, 1998	17.56	17.69	17.56	17.63
1452	NYSE	NQP	Tue, Apr 7, 1998	17.50	17.69	17.44	17.44
1451	NYSE	NQP	Mon, Apr 6, 1998	17.69	17.81	17.44	17.56
1450	NYSE	NQP	Fri, Apr 3, 1998	17.56	17.81	17.50	17.81
1449	NYSE	NQP	Thu, Apr 2, 1998	17.69	17.75	17.56	17.56
1448	NYSE	NQP	Wed, Apr 1, 1998	17.63	17.69	17.50	17.56
1447	NYSE	NQP	Tue, Mar 31, 1998	17.75	17.75	17.50	17.50
1446	NYSE	NQP	Mon, Mar 30, 1998	17.69	17.81	17.56	17.69
1445	NYSE	NQP	Fri, Mar 27, 1998	17.63	17.63	17.63	17.63
1444	NYSE	NQP	Thu, Mar 26, 1998	17.75	17.81	17.69	17.69
1443	NYSE	NQP	Wed, Mar 25, 1998	17.94	17.94	17.75	17.81
1442	NYSE	NQP	Tue, Mar 24, 1998	18.00	18.06	17.94	17.94
1441	NYSE	NQP	Mon, Mar 23, 1998	18.00	18.00	17.94	17.94
1440	NYSE	NQP	Fri, Mar 20, 1998	17.81	18.00	17.81	17.94
1439	NYSE	NQP	Thu, Mar 19, 1998	17.75	17.94	17.75	17.81
1438	NYSE	NQP	Wed, Mar 18, 1998	17.88	17.88	17.63	17.88
1437	NYSE	NQP	Tue, Mar 17, 1998	17.69	17.88	17.63	17.81
1436	NYSE	NQP	Mon, Mar 16, 1998	17.75	17.88	17.69	17.69
1435	NYSE	NQP	Fri, Mar 13, 1998	17.75	17.81	17.63	17.63
1434	NYSE	NQP	Thu, Mar 12, 1998	17.75	17.75	17.56	17.63
1433	NYSE	NQP	Wed, Mar 11, 1998	17.69	17.75	17.56	17.69
1432	NYSE	NQP	Tue, Mar 10, 1998	17.44	17.75	17.38	17.69
1431	NYSE	NQP	Mon, Mar 9, 1998	17.50	17.63	17.44	17.63
1430	NYSE	NQP	Fri, Mar 6, 1998	17.31	17.44	17.25	17.31
1429	NYSE	NQP	Thu, Mar 5, 1998	17.31	17.44	17.31	17.38
1428	NYSE	NQP	Wed, Mar 4, 1998	17.50	17.50	17.38	17.38
1427	NYSE	NQP	Tue, Mar 3, 1998	17.31	17.50	17.31	17.50
1426	NYSE	NQP	Mon, Mar 2, 1998	17.25	17.31	17.19	17.31
1425	NYSE	NQP	Fri, Feb 27, 1998	17.19	17.31	17.13	17.31
1424	NYSE	NQP	Thu, Feb 26, 1998	17.44	17.44	17.06	17.13
1423	NYSE	NQP	Wed, Feb 25, 1998	17.31	17.31	17.31	17.31
1422	NYSE	NQP	Tue, Feb 24, 1998	17.25	17.44	17.19	17.31
1421	NYSE	NQP	Mon, Feb 23, 1998	17.31	17.44	17.13	17.44
1420	NYSE	NQP	Fri, Feb 20, 1998	17.44	17.44	17.31	17.31
1419	NYSE	NQP	Thu, Feb 19, 1998	17.38	17.44	17.31	17.38
1418	NYSE	NQP	Wed, Feb 18, 1998	17.69	17.88	17.50	17.50
1417	NYSE	NQP	Tue, Feb 17, 1998	18.00	18.00	17.81	17.81
1416	NYSE	NQP	Fri, Feb 13, 1998	17.81	18.13	17.75	18.13
1415	NYSE	NQP	Thu, Feb 12, 1998	17.56	17.94	17.50	17.94
1414	NYSE	NQP	Wed, Feb 11, 1998	17.94	18.00	17.63	17.63
1413	NYSE	NQP	Tue, Feb 10, 1998	17.94	17.94	17.81	17.94
1412	NYSE	NQP	Mon, Feb 9, 1998	17.94	18.13	17.75	17.88
1411	NYSE	NQP	Fri, Feb 6, 1998	17.94	18.13	17.88	17.88
1410	NYSE	NQP	Thu, Feb 5, 1998	17.88	18.06	17.88	18.00
1409	NYSE	NQP	Wed, Feb 4, 1998	17.88	18.00	17.75	17.75
1408	NYSE	NQP	Tue, Feb 3, 1998	17.75	17.88	17.75	17.88
1407	NYSE	NQP	Mon, Feb 2, 1998	17.75	17.75	17.63	17.75
1406	NYSE	NQP	Fri, Jan 30, 1998	17.56	17.75	17.56	17.69
1405	NYSE	NQP	Thu, Jan 29, 1998	17.63	17.63	17.44	17.50
1404	NYSE	NQP	Wed, Jan 28, 1998	17.44	17.63	17.44	17.50
1403	NYSE	NQP	Tue, Jan 27, 1998	17.50	17.56	17.38	17.38
1402	NYSE	NQP	Mon, Jan 26, 1998	17.69	17.69	17.50	17.50
1401	NYSE	NQP	Fri, Jan 23, 1998	17.63	17.69	17.56	17.69
1400	NYSE	NQP	Thu, Jan 22, 1998	17.88	17.94	17.63	17.63
1399	NYSE	NQP	Wed, Jan 21, 1998	17.88	17.94	17.81	17.81
1398	NYSE	NQP	Tue, Jan 20, 1998	18.00	18.00	17.88	17.88
1397	NYSE	NQP	Fri, Jan 16, 1998	18.00	18.13	17.88	18.00
1396	NYSE	NQP	Thu, Jan 15, 1998	18.31	18.38	18.06	18.06
1395	NYSE	NQP	Wed, Jan 14, 1998	18.06	18.31	18.06	18.31
1394	NYSE	NQP	Tue, Jan 13, 1998	18.13	18.25	18.06	18.13
1393	NYSE	NQP	Mon, Jan 12, 1998	18.00	18.38	18.00	18.38
1392	NYSE	NQP	Fri, Jan 9, 1998	18.00	18.06	17.88	18.06
1391	NYSE	NQP	Thu, Jan 8, 1998	17.81	18.00	17.75	17.94
1390	NYSE	NQP	Wed, Jan 7, 1998	17.63	17.81	17.56	17.69
1389	NYSE	NQP	Tue, Jan 6, 1998	17.38	17.75	17.25	17.75
1388	NYSE	NQP	Mon, Jan 5, 1998	17.25	17.38	17.19	17.31
1387	NYSE	NQP	Fri, Jan 2, 1998	17.13	17.25	17.06	17.25
1386	NYSE	NQP	Wed, Dec 31, 1997	17.25	17.25	17.19	17.19
1385	NYSE	NQP	Tue, Dec 30, 1997	17.25	17.25	17.19	17.25
1384	NYSE	NQP	Mon, Dec 29, 1997	17.13	17.25	17.13	17.25
1383	NYSE	NQP	Fri, Dec 26, 1997	17.25	17.25	17.13	17.13
1382	NYSE	NQP	Wed, Dec 24, 1997	17.13	17.25	17.13	17.25
1381	NYSE	NQP	Tue, Dec 23, 1997	17.25	17.25	17.19	17.19
1380	NYSE	NQP	Mon, Dec 22, 1997	17.00	17.19	17.00	17.13
1379	NYSE	NQP	Fri, Dec 19, 1997	16.88	17.06	16.88	17.06
1378	NYSE	NQP	Thu, Dec 18, 1997	17.13	17.13	16.88	16.88
1377	NYSE	NQP	Wed, Dec 17, 1997	17.00	17.13	17.00	17.13
1376	NYSE	NQP	Tue, Dec 16, 1997	16.94	17.00	16.88	16.88
1375	NYSE	NQP	Mon, Dec 15, 1997	16.88	17.06	16.88	16.88
1374	NYSE	NQP	Fri, Dec 12, 1997	16.88	17.00	16.75	16.88
1373	NYSE	NQP	Thu, Dec 11, 1997	17.13	17.13	16.81	16.81
1372	NYSE	NQP	Wed, Dec 10, 1997	17.06	17.19	17.06	17.19
1371	NYSE	NQP	Tue, Dec 9, 1997	17.06	17.19	17.06	17.13
1370	NYSE	NQP	Mon, Dec 8, 1997	16.94	17.25	16.94	17.13
1369	NYSE	NQP	Fri, Dec 5, 1997	16.75	16.94	16.63	16.94
1368	NYSE	NQP	Thu, Dec 4, 1997	16.69	16.88	16.69	16.69
1367	NYSE	NQP	Wed, Dec 3, 1997	16.69	16.81	16.56	16.81
1366	NYSE	NQP	Tue, Dec 2, 1997	16.63	16.69	16.50	16.63
1365	NYSE	NQP	Mon, Dec 1, 1997	16.63	16.63	16.44	16.50
1364	NYSE	NQP	Fri, Nov 28, 1997	16.63	16.63	16.50	16.50
1363	NYSE	NQP	Wed, Nov 26, 1997	16.38	16.63	16.31	16.63
1362	NYSE	NQP	Tue, Nov 25, 1997	16.63	16.63	16.31	16.38
1361	NYSE	NQP	Mon, Nov 24, 1997	16.63	16.69	16.50	16.50
1360	NYSE	NQP	Fri, Nov 21, 1997	16.56	16.63	16.38	16.63
1359	NYSE	NQP	Thu, Nov 20, 1997	16.63	16.69	16.56	16.69
1358	NYSE	NQP	Wed, Nov 19, 1997	16.69	16.69	16.50	16.63
1357	NYSE	NQP	Tue, Nov 18, 1997	16.69	16.81	16.56	16.56
1356	NYSE	NQP	Mon, Nov 17, 1997	16.69	16.75	16.56	16.69
1355	NYSE	NQP	Fri, Nov 14, 1997	16.88	16.88	16.75	16.75
1354	NYSE	NQP	Thu, Nov 13, 1997	16.75	16.88	16.69	16.81
1353	NYSE	NQP	Wed, Nov 12, 1997	16.63	16.69	16.63	16.69
1352	NYSE	NQP	Tue, Nov 11, 1997	16.69	16.75	16.63	16.69
1351	NYSE	NQP	Mon, Nov 10, 1997	16.69	16.75	16.63	16.63
1350	NYSE	NQP	Fri, Nov 7, 1997	16.75	16.94	16.69	16.75
1349	NYSE	NQP	Thu, Nov 6, 1997	16.81	16.88	16.81	16.88
1348	NYSE	NQP	Wed, Nov 5, 1997	16.88	16.88	16.81	16.81
1347	NYSE	NQP	Tue, Nov 4, 1997	16.75	16.88	16.75	16.88
1346	NYSE	NQP	Mon, Nov 3, 1997	16.69	16.81	16.63	16.81
1345	NYSE	NQP	Fri, Oct 31, 1997	16.50	16.63	16.50	16.63
1344	NYSE	NQP	Thu, Oct 30, 1997	16.38	16.56	16.38	16.44
1343	NYSE	NQP	Wed, Oct 29, 1997	16.50	16.50	16.25	16.38
1342	NYSE	NQP	Tue, Oct 28, 1997	16.50	16.50	15.88	16.38
1341	NYSE	NQP	Mon, Oct 27, 1997	16.81	16.81	16.69	16.69
1340	NYSE	NQP	Fri, Oct 24, 1997	16.69	16.81	16.69	16.81
1339	NYSE	NQP	Thu, Oct 23, 1997	16.69	16.88	16.63	16.81
1338	NYSE	NQP	Wed, Oct 22, 1997	16.81	16.81	16.69	16.81
1337	NYSE	NQP	Tue, Oct 21, 1997	16.63	16.81	16.63	16.81
1336	NYSE	NQP	Mon, Oct 20, 1997	16.63	16.69	16.56	16.69
1335	NYSE	NQP	Fri, Oct 17, 1997	16.69	16.69	16.56	16.56
1334	NYSE	NQP	Thu, Oct 16, 1997	16.69	16.75	16.63	16.63
1333	NYSE	NQP	Wed, Oct 15, 1997	16.63	16.75	16.63	16.75
1332	NYSE	NQP	Tue, Oct 14, 1997	16.63	16.81	16.63	16.69
1331	NYSE	NQP	Mon, Oct 13, 1997	16.63	16.75	16.63	16.69
1330	NYSE	NQP	Fri, Oct 10, 1997	16.69	16.81	16.63	16.63
1329	NYSE	NQP	Thu, Oct 9, 1997	16.88	16.94	16.81	16.88
1328	NYSE	NQP	Wed, Oct 8, 1997	16.94	16.94	16.88	16.94
1327	NYSE	NQP	Tue, Oct 7, 1997	17.00	17.00	16.88	17.00
1326	NYSE	NQP	Mon, Oct 6, 1997	16.94	17.00	16.81	16.94
1325	NYSE	NQP	Fri, Oct 3, 1997	16.94	17.00	16.88	16.94
1324	NYSE	NQP	Thu, Oct 2, 1997	16.88	16.94	16.88	16.94
1323	NYSE	NQP	Wed, Oct 1, 1997	16.88	16.94	16.81	16.88
1322	NYSE	NQP	Tue, Sep 30, 1997	16.81	16.88	16.81	16.81
1321	NYSE	NQP	Mon, Sep 29, 1997	16.81	16.88	16.81	16.81
1320	NYSE	NQP	Fri, Sep 26, 1997	16.81	16.88	16.75	16.88
1319	NYSE	NQP	Thu, Sep 25, 1997	16.88	16.88	16.75	16.81
1318	NYSE	NQP	Wed, Sep 24, 1997	16.81	16.88	16.75	16.88
1317	NYSE	NQP	Tue, Sep 23, 1997	16.88	16.88	16.75	16.88
1316	NYSE	NQP	Mon, Sep 22, 1997	16.75	16.88	16.75	16.75
1315	NYSE	NQP	Fri, Sep 19, 1997	16.75	16.88	16.75	16.88
1314	NYSE	NQP	Thu, Sep 18, 1997	16.75	16.81	16.75	16.75
1313	NYSE	NQP	Wed, Sep 17, 1997	16.75	16.88	16.75	16.75
1312	NYSE	NQP	Tue, Sep 16, 1997	16.69	16.88	16.69	16.75
1311	NYSE	NQP	Mon, Sep 15, 1997	16.63	16.75	16.63	16.75
1310	NYSE	NQP	Fri, Sep 12, 1997	16.75	16.81	16.63	16.75
1309	NYSE	NQP	Thu, Sep 11, 1997	16.69	16.69	16.56	16.63
1308	NYSE	NQP	Wed, Sep 10, 1997	16.81	16.94	16.81	16.88
1307	NYSE	NQP	Tue, Sep 9, 1997	17.00	17.00	16.81	16.88
1306	NYSE	NQP	Mon, Sep 8, 1997	17.00	17.00	16.88	16.88
1305	NYSE	NQP	Fri, Sep 5, 1997	16.81	16.94	16.81	16.94
1304	NYSE	NQP	Thu, Sep 4, 1997	16.94	16.94	16.81	16.81
1303	NYSE	NQP	Wed, Sep 3, 1997	16.94	16.94	16.81	16.81
1302	NYSE	NQP	Tue, Sep 2, 1997	16.88	16.88	16.81	16.81
1301	NYSE	NQP	Fri, Aug 29, 1997	16.81	16.88	16.75	16.81
1300	NYSE	NQP	Thu, Aug 28, 1997	16.69	16.88	16.69	16.88
1299	NYSE	NQP	Wed, Aug 27, 1997	16.75	16.81	16.69	16.69
1298	NYSE	NQP	Tue, Aug 26, 1997	16.63	16.75	16.63	16.63
1297	NYSE	NQP	Mon, Aug 25, 1997	16.75	16.94	16.75	16.75
1296	NYSE	NQP	Fri, Aug 22, 1997	16.94	16.94	16.75	16.75
1295	NYSE	NQP	Thu, Aug 21, 1997	17.06	17.19	17.00	17.00
1294	NYSE	NQP	Wed, Aug 20, 1997	17.13	17.19	17.06	17.13
1293	NYSE	NQP	Tue, Aug 19, 1997	17.25	17.25	17.06	17.25
1292	NYSE	NQP	Mon, Aug 18, 1997	17.06	17.19	17.00	17.19
1291	NYSE	NQP	Fri, Aug 15, 1997	17.13	17.19	17.06	17.19
1290	NYSE	NQP	Thu, Aug 14, 1997	17.13	17.25	17.13	17.13
1289	NYSE	NQP	Wed, Aug 13, 1997	17.19	17.25	17.13	17.13
1288	NYSE	NQP	Tue, Aug 12, 1997	17.25	17.31	17.19	17.19
1287	NYSE	NQP	Mon, Aug 11, 1997	17.25	17.31	17.13	17.19
1286	NYSE	NQP	Fri, Aug 8, 1997	17.19	17.25	17.19	17.19
1285	NYSE	NQP	Thu, Aug 7, 1997	17.25	17.31	17.19	17.31
1284	NYSE	NQP	Wed, Aug 6, 1997	17.19	17.25	17.13	17.19
1283	NYSE	NQP	Tue, Aug 5, 1997	17.19	17.25	17.13	17.25
1282	NYSE	NQP	Mon, Aug 4, 1997	17.13	17.13	17.06	17.13
1281	NYSE	NQP	Fri, Aug 1, 1997	17.31	17.31	17.06	17.06
1280	NYSE	NQP	Thu, Jul 31, 1997	17.31	17.31	17.25	17.25
1279	NYSE	NQP	Wed, Jul 30, 1997	17.19	17.31	17.19	17.19
1278	NYSE	NQP	Tue, Jul 29, 1997	17.19	17.25	17.13	17.19
1277	NYSE	NQP	Mon, Jul 28, 1997	17.25	17.25	17.19	17.19
1276	NYSE	NQP	Fri, Jul 25, 1997	17.25	17.31	17.25	17.25
1275	NYSE	NQP	Thu, Jul 24, 1997	17.25	17.25	17.19	17.19
1274	NYSE	NQP	Wed, Jul 23, 1997	17.13	17.25	17.13	17.19
1273	NYSE	NQP	Tue, Jul 22, 1997	17.19	17.19	17.13	17.19
1272	NYSE	NQP	Mon, Jul 21, 1997	17.25	17.31	17.13	17.13
1271	NYSE	NQP	Fri, Jul 18, 1997	17.31	17.31	17.25	17.25
1270	NYSE	NQP	Thu, Jul 17, 1997	17.25	17.31	17.25	17.25
1269	NYSE	NQP	Wed, Jul 16, 1997	17.13	17.31	17.06	17.25
1268	NYSE	NQP	Tue, Jul 15, 1997	16.94	17.13	16.94	17.00
1267	NYSE	NQP	Mon, Jul 14, 1997	17.00	17.06	16.88	16.94
1266	NYSE	NQP	Fri, Jul 11, 1997	16.75	17.00	16.75	17.00
1265	NYSE	NQP	Thu, Jul 10, 1997	17.00	17.13	16.88	17.00
1264	NYSE	NQP	Wed, Jul 9, 1997	16.88	17.13	16.88	17.13
1263	NYSE	NQP	Tue, Jul 8, 1997	16.88	17.00	16.88	17.00
1262	NYSE	NQP	Mon, Jul 7, 1997	17.00	17.00	16.88	16.94
1261	NYSE	NQP	Thu, Jul 3, 1997	16.88	17.00	16.88	17.00
1260	NYSE	NQP	Wed, Jul 2, 1997	16.88	16.88	16.81	16.88
1259	NYSE	NQP	Tue, Jul 1, 1997	16.88	16.88	16.75	16.81
1258	NYSE	NQP	Mon, Jun 30, 1997	16.88	16.88	16.75	16.88
1257	NYSE	NQP	Fri, Jun 27, 1997	16.75	16.88	16.75	16.88
1256	NYSE	NQP	Thu, Jun 26, 1997	16.75	16.75	16.63	16.75
1255	NYSE	NQP	Wed, Jun 25, 1997	16.63	16.75	16.63	16.63
1254	NYSE	NQP	Tue, Jun 24, 1997	16.63	16.75	16.63	16.75
1253	NYSE	NQP	Mon, Jun 23, 1997	16.63	16.75	16.63	16.75
1252	NYSE	NQP	Fri, Jun 20, 1997	16.63	16.63	16.63	16.63
1251	NYSE	NQP	Thu, Jun 19, 1997	16.63	16.75	16.63	16.63
1250	NYSE	NQP	Wed, Jun 18, 1997	16.63	16.75	16.63	16.63
1249	NYSE	NQP	Tue, Jun 17, 1997	16.75	16.88	16.75	16.75
1248	NYSE	NQP	Mon, Jun 16, 1997	16.75	16.88	16.75	16.88
1247	NYSE	NQP	Fri, Jun 13, 1997	16.75	16.88	16.63	16.75
1246	NYSE	NQP	Thu, Jun 12, 1997	16.75	16.75	16.75	16.75
1245	NYSE	NQP	Wed, Jun 11, 1997	16.63	16.75	16.63	16.75
1244	NYSE	NQP	Tue, Jun 10, 1997	16.75	16.88	16.75	16.88
1243	NYSE	NQP	Mon, Jun 9, 1997	16.75	16.88	16.75	16.75
1242	NYSE	NQP	Fri, Jun 6, 1997	16.75	16.88	16.75	16.75
1241	NYSE	NQP	Thu, Jun 5, 1997	16.75	16.88	16.75	16.75
1240	NYSE	NQP	Wed, Jun 4, 1997	16.75	16.75	16.63	16.75
1239	NYSE	NQP	Tue, Jun 3, 1997	16.75	16.75	16.63	16.63
1238	NYSE	NQP	Mon, Jun 2, 1997	16.75	16.75	16.63	16.63
1237	NYSE	NQP	Fri, May 30, 1997	16.75	16.75	16.63	16.63
1236	NYSE	NQP	Thu, May 29, 1997	16.75	16.75	16.63	16.63
1235	NYSE	NQP	Wed, May 28, 1997	16.63	16.75	16.63	16.63
1234	NYSE	NQP	Tue, May 27, 1997	16.63	16.75	16.63	16.63
1233	NYSE	NQP	Fri, May 23, 1997	16.75	16.75	16.63	16.75
1232	NYSE	NQP	Thu, May 22, 1997	16.63	16.75	16.63	16.63
1231	NYSE	NQP	Wed, May 21, 1997	16.63	16.75	16.63	16.75
1230	NYSE	NQP	Tue, May 20, 1997	16.50	16.75	16.50	16.75
1229	NYSE	NQP	Mon, May 19, 1997	16.50	16.63	16.50	16.50
1228	NYSE	NQP	Fri, May 16, 1997	16.50	16.63	16.50	16.63
1227	NYSE	NQP	Thu, May 15, 1997	16.50	16.63	16.50	16.50
1226	NYSE	NQP	Wed, May 14, 1997	16.75	16.75	16.50	16.50
1225	NYSE	NQP	Tue, May 13, 1997	16.63	16.63	16.50	16.63
1224	NYSE	NQP	Mon, May 12, 1997	16.63	16.88	16.63	16.75
1223	NYSE	NQP	Fri, May 9, 1997	16.75	16.88	16.63	16.63
1222	NYSE	NQP	Thu, May 8, 1997	16.75	16.88	16.75	16.75
1221	NYSE	NQP	Wed, May 7, 1997	16.75	16.88	16.75	16.75
1220	NYSE	NQP	Tue, May 6, 1997	16.88	16.88	16.75	16.75
1219	NYSE	NQP	Mon, May 5, 1997	16.88	16.88	16.75	16.75
1218	NYSE	NQP	Fri, May 2, 1997	16.88	16.88	16.63	16.75
1217	NYSE	NQP	Thu, May 1, 1997	16.75	16.88	16.75	16.75
1216	NYSE	NQP	Wed, Apr 30, 1997	16.63	16.75	16.63	16.75
1215	NYSE	NQP	Tue, Apr 29, 1997	16.63	16.75	16.63	16.75
1214	NYSE	NQP	Mon, Apr 28, 1997	16.75	16.75	16.63	16.75
1213	NYSE	NQP	Fri, Apr 25, 1997	16.63	16.75	16.63	16.75
1212	NYSE	NQP	Thu, Apr 24, 1997	16.50	16.75	16.50	16.75
1211	NYSE	NQP	Wed, Apr 23, 1997	16.50	16.63	16.50	16.63
1210	NYSE	NQP	Tue, Apr 22, 1997	16.63	16.63	16.50	16.63
1209	NYSE	NQP	Mon, Apr 21, 1997	16.38	16.63	16.38	16.63
1208	NYSE	NQP	Fri, Apr 18, 1997	16.38	16.50	16.38	16.38
1207	NYSE	NQP	Thu, Apr 17, 1997	16.50	16.50	16.25	16.38
1206	NYSE	NQP	Wed, Apr 16, 1997	16.25	16.38	16.25	16.38
1205	NYSE	NQP	Tue, Apr 15, 1997	16.38	16.38	16.25	16.38
1204	NYSE	NQP	Mon, Apr 14, 1997	16.38	16.50	16.25	16.25
1203	NYSE	NQP	Fri, Apr 11, 1997	16.50	16.50	16.25	16.50
1202	NYSE	NQP	Thu, Apr 10, 1997	16.63	16.75	16.50	16.63
1201	NYSE	NQP	Wed, Apr 9, 1997	16.63	16.75	16.50	16.63
1200	NYSE	NQP	Tue, Apr 8, 1997	16.63	16.63	16.50	16.50
1199	NYSE	NQP	Mon, Apr 7, 1997	16.63	16.63	16.50	16.50
1198	NYSE	NQP	Fri, Apr 4, 1997	16.63	16.75	16.50	16.63
1197	NYSE	NQP	Thu, Apr 3, 1997	16.63	16.75	16.63	16.63
1196	NYSE	NQP	Wed, Apr 2, 1997	16.63	16.75	16.63	16.75
1195	NYSE	NQP	Tue, Apr 1, 1997	16.63	16.63	16.50	16.50
1194	NYSE	NQP	Mon, Mar 31, 1997	16.75	16.75	16.50	16.63
1193	NYSE	NQP	Thu, Mar 27, 1997	16.75	16.75	16.63	16.75
1192	NYSE	NQP	Wed, Mar 26, 1997	16.75	16.75	16.63	16.63
1191	NYSE	NQP	Tue, Mar 25, 1997	16.63	16.75	16.63	16.63
1190	NYSE	NQP	Mon, Mar 24, 1997	16.50	16.75	16.50	16.63
1189	NYSE	NQP	Fri, Mar 21, 1997	16.63	16.63	16.50	16.50
1188	NYSE	NQP	Thu, Mar 20, 1997	16.63	16.75	16.63	16.63
1187	NYSE	NQP	Wed, Mar 19, 1997	16.63	16.63	16.50	16.63
1186	NYSE	NQP	Tue, Mar 18, 1997	16.63	16.75	16.63	16.63
1185	NYSE	NQP	Mon, Mar 17, 1997	16.50	16.63	16.50	16.50
1184	NYSE	NQP	Fri, Mar 14, 1997	16.63	16.75	16.50	16.50
1183	NYSE	NQP	Thu, Mar 13, 1997	16.75	16.75	16.63	16.75
1182	NYSE	NQP	Wed, Mar 12, 1997	16.63	16.75	16.63	16.63
1181	NYSE	NQP	Tue, Mar 11, 1997	16.75	16.88	16.75	16.88
1180	NYSE	NQP	Mon, Mar 10, 1997	16.88	16.88	16.75	16.75
1179	NYSE	NQP	Fri, Mar 7, 1997	16.75	16.88	16.63	16.88
1178	NYSE	NQP	Thu, Mar 6, 1997	16.75	16.75	16.63	16.63
1177	NYSE	NQP	Wed, Mar 5, 1997	16.63	16.75	16.63	16.75
1176	NYSE	NQP	Tue, Mar 4, 1997	16.75	16.75	16.63	16.75
1175	NYSE	NQP	Mon, Mar 3, 1997	16.63	16.75	16.50	16.63
1174	NYSE	NQP	Fri, Feb 28, 1997	16.63	16.63	16.50	16.63
1173	NYSE	NQP	Thu, Feb 27, 1997	16.50	16.63	16.50	16.50
1172	NYSE	NQP	Wed, Feb 26, 1997	16.63	16.75	16.50	16.50
1171	NYSE	NQP	Tue, Feb 25, 1997	16.63	16.75	16.63	16.63
1170	NYSE	NQP	Mon, Feb 24, 1997	16.50	16.75	16.50	16.63
1169	NYSE	NQP	Fri, Feb 21, 1997	16.63	16.63	16.50	16.63
1168	NYSE	NQP	Thu, Feb 20, 1997	16.50	16.63	16.50	16.63
1167	NYSE	NQP	Wed, Feb 19, 1997	16.38	16.63	16.38	16.63
1166	NYSE	NQP	Tue, Feb 18, 1997	16.50	16.63	16.50	16.50
1165	NYSE	NQP	Fri, Feb 14, 1997	16.50	16.63	16.50	16.50
1164	NYSE	NQP	Thu, Feb 13, 1997	16.38	16.50	16.38	16.50
1163	NYSE	NQP	Wed, Feb 12, 1997	16.50	16.50	16.25	16.38
1162	NYSE	NQP	Tue, Feb 11, 1997	16.25	16.50	16.25	16.50
1161	NYSE	NQP	Mon, Feb 10, 1997	16.38	16.38	16.25	16.38
1160	NYSE	NQP	Fri, Feb 7, 1997	16.25	16.38	16.25	16.38
1159	NYSE	NQP	Thu, Feb 6, 1997	16.13	16.25	16.13	16.25
1158	NYSE	NQP	Wed, Feb 5, 1997	16.13	16.25	16.13	16.25
1157	NYSE	NQP	Tue, Feb 4, 1997	16.00	16.25	16.00	16.13
1156	NYSE	NQP	Mon, Feb 3, 1997	16.13	16.25	16.00	16.13
1155	NYSE	NQP	Fri, Jan 31, 1997	16.00	16.13	16.00	16.13
1154	NYSE	NQP	Thu, Jan 30, 1997	16.00	16.13	16.00	16.13
1153	NYSE	NQP	Wed, Jan 29, 1997	16.00	16.00	15.88	16.00
1152	NYSE	NQP	Tue, Jan 28, 1997	15.88	16.13	15.88	16.00
1151	NYSE	NQP	Mon, Jan 27, 1997	15.88	16.00	15.88	15.88
1150	NYSE	NQP	Fri, Jan 24, 1997	16.00	16.00	15.88	16.00
1149	NYSE	NQP	Thu, Jan 23, 1997	15.75	15.88	15.75	15.88
1148	NYSE	NQP	Wed, Jan 22, 1997	15.88	15.88	15.75	15.75
1147	NYSE	NQP	Tue, Jan 21, 1997	15.88	16.00	15.75	16.00
1146	NYSE	NQP	Mon, Jan 20, 1997	16.00	16.00	15.75	15.75
1145	NYSE	NQP	Fri, Jan 17, 1997	16.00	16.00	15.75	16.00
1144	NYSE	NQP	Thu, Jan 16, 1997	16.00	16.00	15.75	15.88
1143	NYSE	NQP	Wed, Jan 15, 1997	15.88	16.00	15.75	16.00
1142	NYSE	NQP	Tue, Jan 14, 1997	15.88	16.00	15.75	16.00
1141	NYSE	NQP	Mon, Jan 13, 1997	15.75	15.88	15.63	15.75
1140	NYSE	NQP	Fri, Jan 10, 1997	15.88	15.88	15.75	15.75
1139	NYSE	NQP	Thu, Jan 9, 1997	16.00	16.00	15.75	16.00
1138	NYSE	NQP	Wed, Jan 8, 1997	16.00	16.00	15.75	16.00
1137	NYSE	NQP	Tue, Jan 7, 1997	16.00	16.00	15.75	16.00
1136	NYSE	NQP	Mon, Jan 6, 1997	15.75	16.00	15.75	15.88
1135	NYSE	NQP	Fri, Jan 3, 1997	15.88	15.88	15.75	15.88
1134	NYSE	NQP	Thu, Jan 2, 1997	16.00	16.00	15.75	15.75
1133	NYSE	NQP	Tue, Dec 31, 1996	16.00	16.00	15.88	16.00
1132	NYSE	NQP	Mon, Dec 30, 1996	16.00	16.13	15.88	16.00
1131	NYSE	NQP	Fri, Dec 27, 1996	16.00	16.13	15.88	16.00
1130	NYSE	NQP	Thu, Dec 26, 1996	15.88	16.00	15.88	15.88
1129	NYSE	NQP	Tue, Dec 24, 1996	15.75	15.88	15.75	15.75
1128	NYSE	NQP	Mon, Dec 23, 1996	15.75	15.88	15.75	15.75
1127	NYSE	NQP	Fri, Dec 20, 1996	15.75	15.88	15.63	15.75
1126	NYSE	NQP	Thu, Dec 19, 1996	15.75	15.88	15.75	15.88
1125	NYSE	NQP	Wed, Dec 18, 1996	15.63	15.75	15.63	15.75
1124	NYSE	NQP	Tue, Dec 17, 1996	15.63	15.63	15.38	15.63
1123	NYSE	NQP	Mon, Dec 16, 1996	15.88	15.88	15.63	15.63
1122	NYSE	NQP	Fri, Dec 13, 1996	16.00	16.00	15.88	15.88
1121	NYSE	NQP	Thu, Dec 12, 1996	16.25	16.25	16.00	16.00
1120	NYSE	NQP	Wed, Dec 11, 1996	16.25	16.25	16.13	16.25
1119	NYSE	NQP	Tue, Dec 10, 1996	16.38	16.38	16.25	16.38
1118	NYSE	NQP	Mon, Dec 9, 1996	16.50	16.50	16.25	16.25
1117	NYSE	NQP	Fri, Dec 6, 1996	16.38	16.38	16.25	16.38
1116	NYSE	NQP	Thu, Dec 5, 1996	16.63	16.63	16.38	16.50
1115	NYSE	NQP	Wed, Dec 4, 1996	16.50	16.63	16.50	16.50
1114	NYSE	NQP	Tue, Dec 3, 1996	16.63	16.63	16.50	16.63
1113	NYSE	NQP	Mon, Dec 2, 1996	16.50	16.63	16.50	16.50
1112	NYSE	NQP	Fri, Nov 29, 1996	16.50	16.50	16.50	16.50
1111	NYSE	NQP	Wed, Nov 27, 1996	16.50	16.63	16.50	16.50
1110	NYSE	NQP	Tue, Nov 26, 1996	16.50	16.63	16.50	16.63
1109	NYSE	NQP	Mon, Nov 25, 1996	16.63	16.63	16.50	16.50
1108	NYSE	NQP	Fri, Nov 22, 1996	16.63	16.63	16.50	16.63
1107	NYSE	NQP	Thu, Nov 21, 1996	16.50	16.75	16.50	16.63
1106	NYSE	NQP	Wed, Nov 20, 1996	16.63	16.75	16.50	16.50
1105	NYSE	NQP	Tue, Nov 19, 1996	16.63	16.75	16.63	16.75
1104	NYSE	NQP	Mon, Nov 18, 1996	16.75	16.75	16.63	16.75
1103	NYSE	NQP	Fri, Nov 15, 1996	16.75	16.75	16.63	16.75
1102	NYSE	NQP	Thu, Nov 14, 1996	16.75	16.75	16.63	16.75
1101	NYSE	NQP	Wed, Nov 13, 1996	16.63	16.75	16.63	16.63
1100	NYSE	NQP	Tue, Nov 12, 1996	16.75	16.75	16.63	16.75
1099	NYSE	NQP	Mon, Nov 11, 1996	16.63	16.75	16.63	16.63
1098	NYSE	NQP	Fri, Nov 8, 1996	16.63	16.75	16.50	16.63
1097	NYSE	NQP	Thu, Nov 7, 1996	16.63	16.63	16.50	16.63
1096	NYSE	NQP	Wed, Nov 6, 1996	16.50	16.63	16.50	16.63
1095	NYSE	NQP	Tue, Nov 5, 1996	16.50	16.63	16.50	16.50
1094	NYSE	NQP	Mon, Nov 4, 1996	16.50	16.50	16.38	16.50
1093	NYSE	NQP	Fri, Nov 1, 1996	16.50	16.50	16.38	16.50
1092	NYSE	NQP	Thu, Oct 31, 1996	16.50	16.50	16.38	16.50
1091	NYSE	NQP	Wed, Oct 30, 1996	16.25	16.50	16.25	16.38
1090	NYSE	NQP	Tue, Oct 29, 1996	16.38	16.38	16.25	16.25
1089	NYSE	NQP	Mon, Oct 28, 1996	16.38	16.38	16.25	16.25
1088	NYSE	NQP	Fri, Oct 25, 1996	16.38	16.50	16.38	16.38
1087	NYSE	NQP	Thu, Oct 24, 1996	16.38	16.38	16.38	16.38
1086	NYSE	NQP	Wed, Oct 23, 1996	16.38	16.50	16.38	16.50
1085	NYSE	NQP	Tue, Oct 22, 1996	16.25	16.50	16.25	16.50
1084	NYSE	NQP	Mon, Oct 21, 1996	16.25	16.38	16.25	16.38
1083	NYSE	NQP	Fri, Oct 18, 1996	16.38	16.38	16.25	16.25
1082	NYSE	NQP	Thu, Oct 17, 1996	16.38	16.38	16.25	16.25
1081	NYSE	NQP	Wed, Oct 16, 1996	16.38	16.38	16.25	16.38
1080	NYSE	NQP	Tue, Oct 15, 1996	16.38	16.50	16.25	16.38
1079	NYSE	NQP	Mon, Oct 14, 1996	16.38	16.50	16.38	16.38
1078	NYSE	NQP	Fri, Oct 11, 1996	16.38	16.50	16.38	16.38
1077	NYSE	NQP	Thu, Oct 10, 1996	16.38	16.50	16.38	16.50
1076	NYSE	NQP	Wed, Oct 9, 1996	16.38	16.50	16.38	16.50
1075	NYSE	NQP	Tue, Oct 8, 1996	16.50	16.50	16.50	16.50
1074	NYSE	NQP	Mon, Oct 7, 1996	16.50	16.63	16.50	16.63
1073	NYSE	NQP	Fri, Oct 4, 1996	16.50	16.63	16.50	16.63
1072	NYSE	NQP	Thu, Oct 3, 1996	16.38	16.50	16.38	16.50
1071	NYSE	NQP	Wed, Oct 2, 1996	16.38	16.50	16.25	16.38
1070	NYSE	NQP	Tue, Oct 1, 1996	16.38	16.38	16.25	16.38
1069	NYSE	NQP	Mon, Sep 30, 1996	16.25	16.38	16.25	16.38
1068	NYSE	NQP	Fri, Sep 27, 1996	16.38	16.38	16.25	16.38
1067	NYSE	NQP	Thu, Sep 26, 1996	16.38	16.38	16.25	16.25
1066	NYSE	NQP	Wed, Sep 25, 1996	16.25	16.38	16.25	16.25
1065	NYSE	NQP	Tue, Sep 24, 1996	16.13	16.38	16.13	16.38
1064	NYSE	NQP	Mon, Sep 23, 1996	16.25	16.25	16.13	16.13
1063	NYSE	NQP	Fri, Sep 20, 1996	16.13	16.25	16.13	16.13
1062	NYSE	NQP	Thu, Sep 19, 1996	16.13	16.38	16.13	16.25
1061	NYSE	NQP	Wed, Sep 18, 1996	16.38	16.38	16.13	16.38
1060	NYSE	NQP	Tue, Sep 17, 1996	16.25	16.38	16.13	16.13
1059	NYSE	NQP	Mon, Sep 16, 1996	16.13	16.38	16.13	16.13
1058	NYSE	NQP	Fri, Sep 13, 1996	16.25	16.38	16.25	16.25
1057	NYSE	NQP	Thu, Sep 12, 1996	16.25	16.25	16.13	16.13
1056	NYSE	NQP	Wed, Sep 11, 1996	16.25	16.25	16.13	16.25
1055	NYSE	NQP	Tue, Sep 10, 1996	16.38	16.50	16.25	16.25
1054	NYSE	NQP	Mon, Sep 9, 1996	16.50	16.50	16.25	16.25
1053	NYSE	NQP	Fri, Sep 6, 1996	16.38	16.50	16.25	16.25
1052	NYSE	NQP	Thu, Sep 5, 1996	16.50	16.50	16.25	16.38
1051	NYSE	NQP	Wed, Sep 4, 1996	16.50	16.50	16.38	16.38
1050	NYSE	NQP	Tue, Sep 3, 1996	16.38	16.50	16.38	16.50
1049	NYSE	NQP	Fri, Aug 30, 1996	16.50	16.50	16.38	16.50
1048	NYSE	NQP	Thu, Aug 29, 1996	16.63	16.63	16.50	16.50
1047	NYSE	NQP	Wed, Aug 28, 1996	16.63	16.63	16.50	16.50
1046	NYSE	NQP	Tue, Aug 27, 1996	16.50	16.63	16.50	16.63
1045	NYSE	NQP	Mon, Aug 26, 1996	16.50	16.63	16.50	16.50
1044	NYSE	NQP	Fri, Aug 23, 1996	16.63	16.63	16.50	16.50
1043	NYSE	NQP	Thu, Aug 22, 1996	16.63	16.63	16.50	16.63
1042	NYSE	NQP	Wed, Aug 21, 1996	16.50	16.63	16.50	16.50
1041	NYSE	NQP	Tue, Aug 20, 1996	16.63	16.63	16.38	16.50
1040	NYSE	NQP	Mon, Aug 19, 1996	16.63	16.63	16.38	16.38
1039	NYSE	NQP	Fri, Aug 16, 1996	16.63	16.63	16.38	16.63
1038	NYSE	NQP	Thu, Aug 15, 1996	16.50	16.63	16.50	16.50
1037	NYSE	NQP	Wed, Aug 14, 1996	16.50	16.63	16.50	16.63
1036	NYSE	NQP	Tue, Aug 13, 1996	16.50	16.63	16.50	16.63
1035	NYSE	NQP	Mon, Aug 12, 1996	16.75	16.75	16.50	16.63
1034	NYSE	NQP	Fri, Aug 9, 1996	16.63	16.75	16.50	16.63
1033	NYSE	NQP	Thu, Aug 8, 1996	16.50	16.63	16.50	16.50
1032	NYSE	NQP	Wed, Aug 7, 1996	16.63	16.75	16.63	16.75
1031	NYSE	NQP	Tue, Aug 6, 1996	16.50	16.63	16.38	16.63
1030	NYSE	NQP	Mon, Aug 5, 1996	16.63	16.63	16.50	16.50
1029	NYSE	NQP	Fri, Aug 2, 1996	16.50	16.63	16.38	16.50
1028	NYSE	NQP	Thu, Aug 1, 1996	16.38	16.50	16.38	16.50
1027	NYSE	NQP	Wed, Jul 31, 1996	16.38	16.38	16.25	16.38
1026	NYSE	NQP	Tue, Jul 30, 1996	16.25	16.38	16.25	16.25
1025	NYSE	NQP	Mon, Jul 29, 1996	16.38	16.50	16.25	16.25
1024	NYSE	NQP	Fri, Jul 26, 1996	16.25	16.38	16.25	16.38
1023	NYSE	NQP	Thu, Jul 25, 1996	16.38	16.38	16.25	16.38
1022	NYSE	NQP	Wed, Jul 24, 1996	16.38	16.38	16.25	16.38
1021	NYSE	NQP	Tue, Jul 23, 1996	16.25	16.38	16.25	16.38
1020	NYSE	NQP	Mon, Jul 22, 1996	16.13	16.38	16.13	16.13
1019	NYSE	NQP	Fri, Jul 19, 1996	16.25	16.38	16.13	16.13
1018	NYSE	NQP	Thu, Jul 18, 1996	16.25	16.38	16.25	16.38
1017	NYSE	NQP	Wed, Jul 17, 1996	16.25	16.38	16.13	16.13
1016	NYSE	NQP	Tue, Jul 16, 1996	16.25	16.25	16.25	16.25
1015	NYSE	NQP	Mon, Jul 15, 1996	16.13	16.25	16.13	16.25
1014	NYSE	NQP	Fri, Jul 12, 1996	16.13	16.25	16.13	16.25
1013	NYSE	NQP	Thu, Jul 11, 1996	16.00	16.13	16.00	16.13
1012	NYSE	NQP	Wed, Jul 10, 1996	16.13	16.13	16.00	16.00
1011	NYSE	NQP	Tue, Jul 9, 1996	16.13	16.13	16.00	16.00
1010	NYSE	NQP	Mon, Jul 8, 1996	16.13	16.13	16.00	16.00
1009	NYSE	NQP	Fri, Jul 5, 1996	16.00	16.13	16.00	16.13
1008	NYSE	NQP	Wed, Jul 3, 1996	16.25	16.38	16.25	16.38
1007	NYSE	NQP	Tue, Jul 2, 1996	16.38	16.50	16.25	16.50
1006	NYSE	NQP	Mon, Jul 1, 1996	16.50	16.50	16.25	16.38
1005	NYSE	NQP	Fri, Jun 28, 1996	16.50	16.50	16.38	16.38
1004	NYSE	NQP	Thu, Jun 27, 1996	16.38	16.50	16.25	16.50
1003	NYSE	NQP	Wed, Jun 26, 1996	16.38	16.38	16.25	16.25
1002	NYSE	NQP	Tue, Jun 25, 1996	16.38	16.38	16.25	16.25
1001	NYSE	NQP	Mon, Jun 24, 1996	16.25	16.38	16.25	16.25
1000	NYSE	NQP	Fri, Jun 21, 1996	16.38	16.38	16.25	16.25
999	NYSE	NQP	Thu, Jun 20, 1996	16.38	16.38	16.25	16.25
998	NYSE	NQP	Wed, Jun 19, 1996	16.38	16.38	16.25	16.38
997	NYSE	NQP	Tue, Jun 18, 1996	16.25	16.38	16.25	16.25
996	NYSE	NQP	Mon, Jun 17, 1996	16.38	16.38	16.25	16.38
995	NYSE	NQP	Fri, Jun 14, 1996	16.50	16.50	16.38	16.50
994	NYSE	NQP	Thu, Jun 13, 1996	16.50	16.50	16.38	16.50
993	NYSE	NQP	Wed, Jun 12, 1996	16.25	16.50	16.25	16.38
992	NYSE	NQP	Tue, Jun 11, 1996	16.63	16.63	16.38	16.38
991	NYSE	NQP	Mon, Jun 10, 1996	16.50	16.63	16.50	16.50
990	NYSE	NQP	Fri, Jun 7, 1996	16.63	16.75	16.50	16.50
989	NYSE	NQP	Thu, Jun 6, 1996	16.75	16.88	16.75	16.88
988	NYSE	NQP	Wed, Jun 5, 1996	16.75	16.88	16.75	16.75
987	NYSE	NQP	Tue, Jun 4, 1996	16.88	17.00	16.75	16.75
986	NYSE	NQP	Mon, Jun 3, 1996	16.88	16.88	16.75	16.75
985	NYSE	NQP	Fri, May 31, 1996	16.75	16.88	16.75	16.88
984	NYSE	NQP	Thu, May 30, 1996	16.75	16.88	16.75	16.75
983	NYSE	NQP	Wed, May 29, 1996	16.88	16.88	16.75	16.75
982	NYSE	NQP	Tue, May 28, 1996	16.88	16.88	16.75	16.88
981	NYSE	NQP	Fri, May 24, 1996	16.63	16.75	16.63	16.63
980	NYSE	NQP	Thu, May 23, 1996	16.75	16.88	16.63	16.63
979	NYSE	NQP	Wed, May 22, 1996	16.75	16.88	16.75	16.75
978	NYSE	NQP	Tue, May 21, 1996	16.88	16.88	16.75	16.88
977	NYSE	NQP	Mon, May 20, 1996	16.75	16.88	16.75	16.75
976	NYSE	NQP	Fri, May 17, 1996	16.75	16.88	16.75	16.88
975	NYSE	NQP	Thu, May 16, 1996	16.75	16.88	16.63	16.75
974	NYSE	NQP	Wed, May 15, 1996	16.75	16.88	16.63	16.88
973	NYSE	NQP	Tue, May 14, 1996	16.63	16.75	16.63	16.63
972	NYSE	NQP	Mon, May 13, 1996	16.50	16.63	16.50	16.50
971	NYSE	NQP	Fri, May 10, 1996	16.63	16.75	16.50	16.63
970	NYSE	NQP	Thu, May 9, 1996	16.63	16.75	16.63	16.63
969	NYSE	NQP	Wed, May 8, 1996	16.63	16.75	16.50	16.63
968	NYSE	NQP	Tue, May 7, 1996	16.63	16.75	16.63	16.75
967	NYSE	NQP	Mon, May 6, 1996	16.50	16.63	16.50	16.63
966	NYSE	NQP	Fri, May 3, 1996	16.75	16.75	16.50	16.50
965	NYSE	NQP	Thu, May 2, 1996	16.75	16.88	16.63	16.63
964	NYSE	NQP	Wed, May 1, 1996	17.00	17.00	16.88	16.88
963	NYSE	NQP	Tue, Apr 30, 1996	17.00	17.00	16.88	16.88
962	NYSE	NQP	Mon, Apr 29, 1996	17.00	17.00	16.88	17.00
961	NYSE	NQP	Fri, Apr 26, 1996	16.88	17.00	16.88	17.00
960	NYSE	NQP	Thu, Apr 25, 1996	17.00	17.00	16.88	16.88
959	NYSE	NQP	Wed, Apr 24, 1996	16.88	17.00	16.88	16.88
958	NYSE	NQP	Tue, Apr 23, 1996	16.88	17.00	16.88	17.00
957	NYSE	NQP	Mon, Apr 22, 1996	16.88	17.00	16.88	17.00
956	NYSE	NQP	Fri, Apr 19, 1996	16.88	16.88	16.75	16.88
955	NYSE	NQP	Thu, Apr 18, 1996	16.63	16.88	16.63	16.88
954	NYSE	NQP	Wed, Apr 17, 1996	16.63	16.88	16.63	16.63
953	NYSE	NQP	Tue, Apr 16, 1996	16.75	16.75	16.63	16.63
952	NYSE	NQP	Mon, Apr 15, 1996	16.75	16.75	16.63	16.63
951	NYSE	NQP	Fri, Apr 12, 1996	16.50	16.75	16.50	16.75
950	NYSE	NQP	Thu, Apr 11, 1996	16.63	16.63	16.50	16.63
949	NYSE	NQP	Wed, Apr 10, 1996	16.88	16.88	16.75	16.75
948	NYSE	NQP	Tue, Apr 9, 1996	16.75	16.88	16.75	16.88
947	NYSE	NQP	Mon, Apr 8, 1996	16.75	16.75	16.50	16.75
946	NYSE	NQP	Thu, Apr 4, 1996	17.00	17.00	16.88	17.00
945	NYSE	NQP	Wed, Apr 3, 1996	16.88	17.00	16.88	17.00
944	NYSE	NQP	Tue, Apr 2, 1996	16.88	16.88	16.88	16.88
943	NYSE	NQP	Mon, Apr 1, 1996	16.88	17.00	16.75	17.00
942	NYSE	NQP	Fri, Mar 29, 1996	16.75	17.00	16.75	17.00
941	NYSE	NQP	Thu, Mar 28, 1996	16.88	17.00	16.75	17.00
940	NYSE	NQP	Wed, Mar 27, 1996	16.88	16.88	16.75	16.88
939	NYSE	NQP	Tue, Mar 26, 1996	16.88	16.88	16.75	16.88
938	NYSE	NQP	Mon, Mar 25, 1996	16.75	16.88	16.63	16.88
937	NYSE	NQP	Fri, Mar 22, 1996	16.75	16.75	16.63	16.75
936	NYSE	NQP	Thu, Mar 21, 1996	16.63	16.75	16.63	16.75
935	NYSE	NQP	Wed, Mar 20, 1996	16.63	16.75	16.50	16.63
934	NYSE	NQP	Tue, Mar 19, 1996	16.50	16.75	16.50	16.75
933	NYSE	NQP	Mon, Mar 18, 1996	16.50	16.63	16.50	16.63
932	NYSE	NQP	Fri, Mar 15, 1996	16.63	16.63	16.50	16.50
931	NYSE	NQP	Thu, Mar 14, 1996	16.63	16.63	16.50	16.50
930	NYSE	NQP	Wed, Mar 13, 1996	16.50	16.75	16.50	16.63
929	NYSE	NQP	Tue, Mar 12, 1996	16.75	16.75	16.63	16.63
928	NYSE	NQP	Mon, Mar 11, 1996	16.38	16.63	16.38	16.63
927	NYSE	NQP	Fri, Mar 8, 1996	16.63	16.63	16.50	16.63
926	NYSE	NQP	Thu, Mar 7, 1996	16.75	16.88	16.75	16.88
925	NYSE	NQP	Wed, Mar 6, 1996	16.75	16.88	16.75	16.88
924	NYSE	NQP	Tue, Mar 5, 1996	16.75	16.88	16.75	16.75
923	NYSE	NQP	Mon, Mar 4, 1996	16.88	16.88	16.75	16.75
922	NYSE	NQP	Fri, Mar 1, 1996	16.88	16.88	16.75	16.88
921	NYSE	NQP	Thu, Feb 29, 1996	16.88	16.88	16.75	16.88
920	NYSE	NQP	Wed, Feb 28, 1996	16.75	16.88	16.75	16.88
919	NYSE	NQP	Tue, Feb 27, 1996	16.63	16.88	16.63	16.88
918	NYSE	NQP	Mon, Feb 26, 1996	16.88	16.88	16.63	16.63
917	NYSE	NQP	Fri, Feb 23, 1996	16.88	16.88	16.63	16.88
916	NYSE	NQP	Thu, Feb 22, 1996	16.75	16.88	16.63	16.75
915	NYSE	NQP	Wed, Feb 21, 1996	16.63	16.75	16.63	16.75
914	NYSE	NQP	Tue, Feb 20, 1996	16.63	16.75	16.63	16.75
913	NYSE	NQP	Fri, Feb 16, 1996	16.63	16.75	16.63	16.75
912	NYSE	NQP	Thu, Feb 15, 1996	16.75	16.75	16.63	16.63
911	NYSE	NQP	Wed, Feb 14, 1996	16.88	16.88	16.75	16.75
910	NYSE	NQP	Tue, Feb 13, 1996	16.75	16.88	16.63	16.88
909	NYSE	NQP	Mon, Feb 12, 1996	16.88	17.00	16.75	17.00
908	NYSE	NQP	Fri, Feb 9, 1996	16.88	16.88	16.75	16.88
907	NYSE	NQP	Thu, Feb 8, 1996	16.75	16.88	16.75	16.88
906	NYSE	NQP	Wed, Feb 7, 1996	16.75	16.88	16.75	16.75
905	NYSE	NQP	Tue, Feb 6, 1996	16.88	16.88	16.75	16.88
904	NYSE	NQP	Mon, Feb 5, 1996	16.88	16.88	16.63	16.75
903	NYSE	NQP	Fri, Feb 2, 1996	16.75	16.88	16.63	16.75
902	NYSE	NQP	Thu, Feb 1, 1996	16.88	16.88	16.75	16.88
901	NYSE	NQP	Wed, Jan 31, 1996	16.75	16.88	16.75	16.88
900	NYSE	NQP	Tue, Jan 30, 1996	16.75	16.88	16.75	16.88
899	NYSE	NQP	Mon, Jan 29, 1996	16.63	16.88	16.63	16.88
898	NYSE	NQP	Fri, Jan 26, 1996	16.63	16.75	16.63	16.75
897	NYSE	NQP	Thu, Jan 25, 1996	16.75	16.75	16.63	16.63
896	NYSE	NQP	Wed, Jan 24, 1996	16.63	16.75	16.63	16.63
895	NYSE	NQP	Tue, Jan 23, 1996	16.63	16.75	16.50	16.75
894	NYSE	NQP	Mon, Jan 22, 1996	16.50	16.75	16.50	16.63
893	NYSE	NQP	Fri, Jan 19, 1996	16.75	16.75	16.50	16.50
892	NYSE	NQP	Thu, Jan 18, 1996	16.75	16.75	16.63	16.63
891	NYSE	NQP	Wed, Jan 17, 1996	16.63	16.75	16.63	16.75
890	NYSE	NQP	Tue, Jan 16, 1996	16.63	16.75	16.63	16.63
889	NYSE	NQP	Mon, Jan 15, 1996	16.63	16.75	16.50	16.63
888	NYSE	NQP	Fri, Jan 12, 1996	16.63	16.75	16.63	16.63
887	NYSE	NQP	Thu, Jan 11, 1996	16.75	16.75	16.63	16.75
886	NYSE	NQP	Wed, Jan 10, 1996	16.75	16.88	16.63	16.63
885	NYSE	NQP	Tue, Jan 9, 1996	17.00	17.00	16.88	16.88
884	NYSE	NQP	Mon, Jan 8, 1996	16.75	17.00	16.75	17.00
883	NYSE	NQP	Fri, Jan 5, 1996	17.00	17.00	16.75	16.75
882	NYSE	NQP	Thu, Jan 4, 1996	17.25	17.25	16.88	17.13
881	NYSE	NQP	Wed, Jan 3, 1996	17.13	17.25	17.00	17.13
880	NYSE	NQP	Tue, Jan 2, 1996	17.25	17.38	17.13	17.13
879	NYSE	NQP	Fri, Dec 29, 1995	16.88	17.13	16.88	17.13
878	NYSE	NQP	Thu, Dec 28, 1995	16.88	17.00	16.88	17.00
877	NYSE	NQP	Wed, Dec 27, 1995	16.75	16.88	16.75	16.75
876	NYSE	NQP	Tue, Dec 26, 1995	16.75	16.88	16.75	16.88
875	NYSE	NQP	Fri, Dec 22, 1995	16.50	16.88	16.50	16.88
874	NYSE	NQP	Thu, Dec 21, 1995	16.50	16.75	16.50	16.63
873	NYSE	NQP	Wed, Dec 20, 1995	16.50	16.63	16.50	16.63
872	NYSE	NQP	Tue, Dec 19, 1995	16.50	16.63	16.50	16.63
871	NYSE	NQP	Mon, Dec 18, 1995	16.63	16.75	16.50	16.50
870	NYSE	NQP	Fri, Dec 15, 1995	16.50	16.75	16.50	16.75
869	NYSE	NQP	Thu, Dec 14, 1995	16.75	16.75	16.50	16.63
868	NYSE	NQP	Wed, Dec 13, 1995	16.88	16.88	16.63	16.63
867	NYSE	NQP	Tue, Dec 12, 1995	16.75	16.88	16.75	16.88
866	NYSE	NQP	Mon, Dec 11, 1995	16.75	16.88	16.63	16.63
865	NYSE	NQP	Fri, Dec 8, 1995	16.88	16.88	16.75	16.75
864	NYSE	NQP	Thu, Dec 7, 1995	16.88	16.88	16.75	16.75
863	NYSE	NQP	Wed, Dec 6, 1995	16.88	16.88	16.75	16.88
862	NYSE	NQP	Tue, Dec 5, 1995	16.88	16.88	16.75	16.88
861	NYSE	NQP	Mon, Dec 4, 1995	16.88	16.88	16.75	16.75
860	NYSE	NQP	Fri, Dec 1, 1995	16.75	16.88	16.63	16.75
859	NYSE	NQP	Thu, Nov 30, 1995	16.63	16.75	16.63	16.75
858	NYSE	NQP	Wed, Nov 29, 1995	16.50	16.63	16.50	16.63
857	NYSE	NQP	Tue, Nov 28, 1995	16.63	16.63	16.50	16.50
856	NYSE	NQP	Mon, Nov 27, 1995	16.50	16.63	16.50	16.50
855	NYSE	NQP	Fri, Nov 24, 1995	16.63	16.63	16.63	16.63
854	NYSE	NQP	Wed, Nov 22, 1995	16.63	16.63	16.50	16.50
853	NYSE	NQP	Tue, Nov 21, 1995	16.50	16.63	16.50	16.50
852	NYSE	NQP	Mon, Nov 20, 1995	16.50	16.63	16.50	16.63
851	NYSE	NQP	Fri, Nov 17, 1995	16.63	16.63	16.50	16.50
850	NYSE	NQP	Thu, Nov 16, 1995	16.75	16.75	16.50	16.50
849	NYSE	NQP	Wed, Nov 15, 1995	16.63	16.75	16.63	16.75
848	NYSE	NQP	Tue, Nov 14, 1995	16.63	16.75	16.63	16.63
847	NYSE	NQP	Mon, Nov 13, 1995	16.75	16.75	16.63	16.63
846	NYSE	NQP	Fri, Nov 10, 1995	16.88	16.88	16.88	16.88
845	NYSE	NQP	Thu, Nov 9, 1995	16.88	16.88	16.75	16.75
844	NYSE	NQP	Wed, Nov 8, 1995	16.75	16.88	16.75	16.88
843	NYSE	NQP	Tue, Nov 7, 1995	16.75	16.75	16.63	16.63
842	NYSE	NQP	Mon, Nov 6, 1995	16.63	16.75	16.50	16.75
841	NYSE	NQP	Fri, Nov 3, 1995	16.50	16.63	16.50	16.50
840	NYSE	NQP	Thu, Nov 2, 1995	16.38	16.50	16.38	16.38
839	NYSE	NQP	Wed, Nov 1, 1995	16.38	16.38	16.25	16.38
838	NYSE	NQP	Tue, Oct 31, 1995	16.38	16.38	16.25	16.38
837	NYSE	NQP	Mon, Oct 30, 1995	16.38	16.38	16.25	16.25
836	NYSE	NQP	Fri, Oct 27, 1995	16.38	16.38	16.25	16.38
835	NYSE	NQP	Thu, Oct 26, 1995	16.38	16.38	16.25	16.38
834	NYSE	NQP	Wed, Oct 25, 1995	16.38	16.38	16.25	16.25
833	NYSE	NQP	Tue, Oct 24, 1995	16.13	16.38	16.13	16.38
832	NYSE	NQP	Mon, Oct 23, 1995	16.25	16.25	16.13	16.13
831	NYSE	NQP	Fri, Oct 20, 1995	16.13	16.25	16.13	16.25
830	NYSE	NQP	Thu, Oct 19, 1995	16.25	16.25	16.13	16.13
829	NYSE	NQP	Wed, Oct 18, 1995	16.25	16.25	16.13	16.25
828	NYSE	NQP	Tue, Oct 17, 1995	16.25	16.25	16.13	16.19
827	NYSE	NQP	Mon, Oct 16, 1995	16.13	16.25	16.13	16.25
826	NYSE	NQP	Fri, Oct 13, 1995	16.13	16.38	16.13	16.25
825	NYSE	NQP	Thu, Oct 12, 1995	16.13	16.25	16.13	16.13
824	NYSE	NQP	Wed, Oct 11, 1995	16.13	16.25	16.13	16.13
823	NYSE	NQP	Tue, Oct 10, 1995	16.13	16.25	16.13	16.25
822	NYSE	NQP	Mon, Oct 9, 1995	16.25	16.25	16.13	16.13
821	NYSE	NQP	Fri, Oct 6, 1995	16.13	16.25	16.13	16.25
820	NYSE	NQP	Thu, Oct 5, 1995	16.25	16.25	16.00	16.25
819	NYSE	NQP	Wed, Oct 4, 1995	16.25	16.25	16.13	16.13
818	NYSE	NQP	Tue, Oct 3, 1995	16.13	16.25	16.00	16.13
817	NYSE	NQP	Mon, Oct 2, 1995	16.13	16.25	16.13	16.13
816	NYSE	NQP	Fri, Sep 29, 1995	16.13	16.13	16.00	16.13
815	NYSE	NQP	Thu, Sep 28, 1995	15.88	16.13	15.88	16.13
814	NYSE	NQP	Wed, Sep 27, 1995	15.88	16.00	15.88	16.00
813	NYSE	NQP	Tue, Sep 26, 1995	16.00	16.13	15.88	15.88
812	NYSE	NQP	Mon, Sep 25, 1995	15.88	16.00	15.88	16.00
811	NYSE	NQP	Fri, Sep 22, 1995	15.75	15.88	15.75	15.88
810	NYSE	NQP	Thu, Sep 21, 1995	16.00	16.00	15.75	15.88
809	NYSE	NQP	Wed, Sep 20, 1995	15.88	16.00	15.75	15.88
808	NYSE	NQP	Tue, Sep 19, 1995	16.00	16.00	15.88	16.00
807	NYSE	NQP	Mon, Sep 18, 1995	16.00	16.00	15.88	16.00
806	NYSE	NQP	Fri, Sep 15, 1995	15.88	16.13	15.88	16.00
805	NYSE	NQP	Thu, Sep 14, 1995	16.00	16.13	15.88	16.00
804	NYSE	NQP	Wed, Sep 13, 1995	16.00	16.13	15.88	15.88
803	NYSE	NQP	Tue, Sep 12, 1995	16.00	16.13	15.88	16.00
802	NYSE	NQP	Mon, Sep 11, 1995	16.00	16.13	15.88	16.00
801	NYSE	NQP	Fri, Sep 8, 1995	16.00	16.00	15.88	16.00
800	NYSE	NQP	Thu, Sep 7, 1995	16.00	16.00	15.88	16.00
799	NYSE	NQP	Wed, Sep 6, 1995	16.00	16.00	15.88	16.00
798	NYSE	NQP	Tue, Sep 5, 1995	15.88	16.00	15.88	16.00
797	NYSE	NQP	Fri, Sep 1, 1995	15.88	16.00	15.88	16.00
796	NYSE	NQP	Thu, Aug 31, 1995	15.88	16.00	15.75	15.88
795	NYSE	NQP	Wed, Aug 30, 1995	15.75	16.00	15.75	16.00
794	NYSE	NQP	Tue, Aug 29, 1995	15.75	15.88	15.75	15.75
793	NYSE	NQP	Mon, Aug 28, 1995	15.88	15.88	15.75	15.88
792	NYSE	NQP	Fri, Aug 25, 1995	15.75	15.88	15.63	15.88
791	NYSE	NQP	Thu, Aug 24, 1995	15.75	15.88	15.75	15.75
790	NYSE	NQP	Wed, Aug 23, 1995	15.88	15.88	15.75	15.75
789	NYSE	NQP	Tue, Aug 22, 1995	15.75	15.88	15.75	15.75
788	NYSE	NQP	Mon, Aug 21, 1995	15.88	15.88	15.75	15.75
787	NYSE	NQP	Fri, Aug 18, 1995	15.88	15.88	15.75	15.75
786	NYSE	NQP	Thu, Aug 17, 1995	16.00	16.00	15.88	16.00
785	NYSE	NQP	Wed, Aug 16, 1995	16.00	16.00	15.88	15.88
784	NYSE	NQP	Tue, Aug 15, 1995	16.00	16.00	15.88	15.88
783	NYSE	NQP	Mon, Aug 14, 1995	15.88	16.00	15.88	16.00
782	NYSE	NQP	Fri, Aug 11, 1995	16.00	16.00	15.88	16.00
781	NYSE	NQP	Thu, Aug 10, 1995	15.88	16.13	15.88	16.00
780	NYSE	NQP	Wed, Aug 9, 1995	15.75	15.88	15.75	15.88
779	NYSE	NQP	Tue, Aug 8, 1995	15.88	15.88	15.75	15.75
778	NYSE	NQP	Mon, Aug 7, 1995	15.88	15.88	15.75	15.88
777	NYSE	NQP	Fri, Aug 4, 1995	15.75	15.88	15.75	15.88
776	NYSE	NQP	Thu, Aug 3, 1995	15.88	15.88	15.75	15.75
775	NYSE	NQP	Wed, Aug 2, 1995	15.75	16.00	15.75	15.88
774	NYSE	NQP	Tue, Aug 1, 1995	15.75	15.88	15.75	15.75
773	NYSE	NQP	Mon, Jul 31, 1995	15.88	16.00	15.75	15.75
772	NYSE	NQP	Fri, Jul 28, 1995	15.88	15.88	15.75	15.75
771	NYSE	NQP	Thu, Jul 27, 1995	15.75	15.88	15.75	15.75
770	NYSE	NQP	Wed, Jul 26, 1995	15.75	15.88	15.75	15.75
769	NYSE	NQP	Tue, Jul 25, 1995	15.63	15.88	15.63	15.75
768	NYSE	NQP	Mon, Jul 24, 1995	15.75	15.75	15.63	15.63
767	NYSE	NQP	Fri, Jul 21, 1995	15.63	15.75	15.63	15.63
766	NYSE	NQP	Thu, Jul 20, 1995	15.63	15.88	15.63	15.75
765	NYSE	NQP	Wed, Jul 19, 1995	15.63	15.75	15.63	15.63
764	NYSE	NQP	Tue, Jul 18, 1995	15.63	15.75	15.63	15.75
763	NYSE	NQP	Mon, Jul 17, 1995	15.75	15.88	15.63	15.63
762	NYSE	NQP	Fri, Jul 14, 1995	15.75	15.75	15.63	15.75
761	NYSE	NQP	Thu, Jul 13, 1995	15.50	15.75	15.50	15.75
760	NYSE	NQP	Wed, Jul 12, 1995	15.50	15.75	15.50	15.63
759	NYSE	NQP	Tue, Jul 11, 1995	15.75	15.88	15.63	15.75
758	NYSE	NQP	Mon, Jul 10, 1995	15.75	16.00	15.75	15.88
757	NYSE	NQP	Fri, Jul 7, 1995	15.63	15.75	15.63	15.75
756	NYSE	NQP	Thu, Jul 6, 1995	15.63	15.75	15.50	15.63
755	NYSE	NQP	Wed, Jul 5, 1995	15.63	15.75	15.50	15.63
754	NYSE	NQP	Mon, Jul 3, 1995	15.63	15.63	15.50	15.63
753	NYSE	NQP	Fri, Jun 30, 1995	15.50	15.50	15.50	15.50
752	NYSE	NQP	Thu, Jun 29, 1995	15.25	15.50	15.25	15.38
751	NYSE	NQP	Wed, Jun 28, 1995	15.25	15.38	15.25	15.25
750	NYSE	NQP	Tue, Jun 27, 1995	15.25	15.50	15.25	15.38
749	NYSE	NQP	Mon, Jun 26, 1995	15.38	15.38	15.25	15.38
748	NYSE	NQP	Fri, Jun 23, 1995	15.50	15.63	15.38	15.50
747	NYSE	NQP	Thu, Jun 22, 1995	15.63	15.75	15.50	15.63
746	NYSE	NQP	Wed, Jun 21, 1995	15.63	15.75	15.50	15.75
745	NYSE	NQP	Tue, Jun 20, 1995	15.50	15.63	15.38	15.63
744	NYSE	NQP	Mon, Jun 19, 1995	15.63	15.63	15.50	15.50
743	NYSE	NQP	Fri, Jun 16, 1995	15.63	15.63	15.50	15.50
742	NYSE	NQP	Thu, Jun 15, 1995	15.63	15.75	15.63	15.63
741	NYSE	NQP	Wed, Jun 14, 1995	15.75	15.88	15.63	15.63
740	NYSE	NQP	Tue, Jun 13, 1995	15.75	15.88	15.75	15.75
739	NYSE	NQP	Mon, Jun 12, 1995	15.75	15.88	15.75	15.75
738	NYSE	NQP	Fri, Jun 9, 1995	16.00	16.00	15.75	15.75
737	NYSE	NQP	Thu, Jun 8, 1995	16.00	16.00	15.88	16.00
736	NYSE	NQP	Wed, Jun 7, 1995	15.88	16.00	15.88	16.00
735	NYSE	NQP	Tue, Jun 6, 1995	16.00	16.00	15.75	16.00
734	NYSE	NQP	Mon, Jun 5, 1995	15.88	16.00	15.88	16.00
733	NYSE	NQP	Fri, Jun 2, 1995	15.63	15.88	15.50	15.88
732	NYSE	NQP	Thu, Jun 1, 1995	15.75	15.75	15.50	15.50
731	NYSE	NQP	Wed, May 31, 1995	15.63	15.75	15.50	15.75
730	NYSE	NQP	Tue, May 30, 1995	15.38	15.63	15.38	15.63
729	NYSE	NQP	Fri, May 26, 1995	15.63	15.63	15.38	15.50
728	NYSE	NQP	Thu, May 25, 1995	15.63	15.75	15.50	15.50
727	NYSE	NQP	Wed, May 24, 1995	15.75	15.75	15.63	15.63
726	NYSE	NQP	Tue, May 23, 1995	15.50	15.75	15.50	15.75
725	NYSE	NQP	Mon, May 22, 1995	15.63	15.75	15.50	15.63
724	NYSE	NQP	Fri, May 19, 1995	15.75	15.75	15.50	15.75
723	NYSE	NQP	Thu, May 18, 1995	16.00	16.00	15.63	15.75
722	NYSE	NQP	Wed, May 17, 1995	15.63	16.00	15.63	15.88
721	NYSE	NQP	Tue, May 16, 1995	15.63	15.88	15.63	15.75
720	NYSE	NQP	Mon, May 15, 1995	15.63	15.63	15.50	15.50
719	NYSE	NQP	Fri, May 12, 1995	15.63	15.63	15.50	15.50
718	NYSE	NQP	Thu, May 11, 1995	15.75	15.75	15.50	15.50
717	NYSE	NQP	Wed, May 10, 1995	15.75	15.88	15.63	15.63
716	NYSE	NQP	Tue, May 9, 1995	15.75	15.88	15.63	15.63
715	NYSE	NQP	Mon, May 8, 1995	16.00	16.13	15.88	15.88
714	NYSE	NQP	Fri, May 5, 1995	15.88	16.13	15.88	16.13
713	NYSE	NQP	Thu, May 4, 1995	16.00	16.00	15.88	16.00
712	NYSE	NQP	Wed, May 3, 1995	15.75	16.00	15.75	16.00
711	NYSE	NQP	Tue, May 2, 1995	15.63	16.00	15.63	15.75
710	NYSE	NQP	Mon, May 1, 1995	15.50	15.75	15.38	15.75
709	NYSE	NQP	Fri, Apr 28, 1995	15.88	15.88	15.38	15.38
708	NYSE	NQP	Thu, Apr 27, 1995	16.00	16.00	15.75	15.75
707	NYSE	NQP	Wed, Apr 26, 1995	16.13	16.13	15.88	15.88
706	NYSE	NQP	Tue, Apr 25, 1995	16.00	16.13	16.00	16.13
705	NYSE	NQP	Mon, Apr 24, 1995	16.13	16.13	16.00	16.00
704	NYSE	NQP	Fri, Apr 21, 1995	16.00	16.13	16.00	16.13
703	NYSE	NQP	Thu, Apr 20, 1995	15.88	16.00	15.88	16.00
702	NYSE	NQP	Wed, Apr 19, 1995	15.75	16.00	15.75	15.88
701	NYSE	NQP	Tue, Apr 18, 1995	15.75	15.88	15.75	15.88
700	NYSE	NQP	Mon, Apr 17, 1995	15.63	15.88	15.63	15.75
699	NYSE	NQP	Thu, Apr 13, 1995	15.63	15.75	15.50	15.63
698	NYSE	NQP	Wed, Apr 12, 1995	15.63	15.75	15.63	15.75
697	NYSE	NQP	Tue, Apr 11, 1995	15.63	15.88	15.63	15.75
696	NYSE	NQP	Mon, Apr 10, 1995	15.75	15.75	15.63	15.63
695	NYSE	NQP	Fri, Apr 7, 1995	15.63	15.75	15.63	15.75
694	NYSE	NQP	Thu, Apr 6, 1995	15.63	15.75	15.63	15.75
693	NYSE	NQP	Wed, Apr 5, 1995	15.63	15.75	15.50	15.75
692	NYSE	NQP	Tue, Apr 4, 1995	15.75	15.75	15.63	15.63
691	NYSE	NQP	Mon, Apr 3, 1995	15.75	15.75	15.63	15.63
690	NYSE	NQP	Fri, Mar 31, 1995	15.63	15.75	15.50	15.75
689	NYSE	NQP	Thu, Mar 30, 1995	15.75	15.75	15.63	15.75
688	NYSE	NQP	Wed, Mar 29, 1995	15.88	15.88	15.63	15.88
687	NYSE	NQP	Tue, Mar 28, 1995	16.00	16.00	15.75	15.75
686	NYSE	NQP	Mon, Mar 27, 1995	16.00	16.00	15.88	16.00
685	NYSE	NQP	Fri, Mar 24, 1995	15.88	16.00	15.88	16.00
684	NYSE	NQP	Thu, Mar 23, 1995	16.13	16.13	15.88	15.88
683	NYSE	NQP	Wed, Mar 22, 1995	15.88	16.25	15.88	16.25
682	NYSE	NQP	Tue, Mar 21, 1995	15.75	16.00	15.75	16.00
681	NYSE	NQP	Mon, Mar 20, 1995	15.88	15.88	15.75	15.75
680	NYSE	NQP	Fri, Mar 17, 1995	15.88	15.88	15.75	15.88
679	NYSE	NQP	Thu, Mar 16, 1995	15.63	15.88	15.63	15.75
678	NYSE	NQP	Wed, Mar 15, 1995	15.75	15.88	15.63	15.63
677	NYSE	NQP	Tue, Mar 14, 1995	15.88	16.00	15.75	15.75
676	NYSE	NQP	Mon, Mar 13, 1995	15.88	15.88	15.75	15.75
675	NYSE	NQP	Fri, Mar 10, 1995	15.75	15.88	15.63	15.88
674	NYSE	NQP	Thu, Mar 9, 1995	15.63	15.75	15.63	15.63
673	NYSE	NQP	Wed, Mar 8, 1995	15.63	15.88	15.63	15.88
672	NYSE	NQP	Tue, Mar 7, 1995	15.75	15.75	15.63	15.75
671	NYSE	NQP	Mon, Mar 6, 1995	15.63	15.75	15.63	15.75
670	NYSE	NQP	Fri, Mar 3, 1995	15.63	15.75	15.63	15.75
669	NYSE	NQP	Thu, Mar 2, 1995	15.63	15.75	15.63	15.75
668	NYSE	NQP	Wed, Mar 1, 1995	15.63	15.88	15.63	15.75
667	NYSE	NQP	Tue, Feb 28, 1995	15.75	15.88	15.75	15.75
666	NYSE	NQP	Mon, Feb 27, 1995	15.88	16.00	15.75	15.75
665	NYSE	NQP	Fri, Feb 24, 1995	15.63	15.88	15.63	15.88
664	NYSE	NQP	Thu, Feb 23, 1995	15.50	15.75	15.50	15.75
663	NYSE	NQP	Wed, Feb 22, 1995	15.38	15.50	15.25	15.38
662	NYSE	NQP	Tue, Feb 21, 1995	15.50	15.50	15.25	15.38
661	NYSE	NQP	Fri, Feb 17, 1995	15.50	15.63	15.50	15.63
660	NYSE	NQP	Thu, Feb 16, 1995	15.63	15.63	15.50	15.63
659	NYSE	NQP	Wed, Feb 15, 1995	15.75	15.88	15.63	15.63
658	NYSE	NQP	Tue, Feb 14, 1995	15.75	16.00	15.75	15.75
657	NYSE	NQP	Mon, Feb 13, 1995	15.50	15.75	15.38	15.75
656	NYSE	NQP	Fri, Feb 10, 1995	15.38	15.50	15.38	15.50
655	NYSE	NQP	Thu, Feb 9, 1995	15.63	15.75	15.38	15.63
654	NYSE	NQP	Wed, Feb 8, 1995	15.38	15.75	15.38	15.63
653	NYSE	NQP	Tue, Feb 7, 1995	15.38	15.50	15.25	15.38
652	NYSE	NQP	Mon, Feb 6, 1995	15.50	15.63	15.25	15.25
651	NYSE	NQP	Fri, Feb 3, 1995	15.38	15.50	15.25	15.50
650	NYSE	NQP	Thu, Feb 2, 1995	15.13	15.25	15.00	15.25
649	NYSE	NQP	Wed, Feb 1, 1995	15.38	15.38	15.00	15.13
648	NYSE	NQP	Tue, Jan 31, 1995	15.25	15.38	15.13	15.25
647	NYSE	NQP	Mon, Jan 30, 1995	15.25	15.50	15.13	15.25
646	NYSE	NQP	Fri, Jan 27, 1995	15.13	15.38	15.13	15.38
645	NYSE	NQP	Thu, Jan 26, 1995	14.88	15.13	14.75	15.13
644	NYSE	NQP	Wed, Jan 25, 1995	14.75	14.88	14.75	14.88
643	NYSE	NQP	Tue, Jan 24, 1995	14.75	14.88	14.63	14.88
642	NYSE	NQP	Mon, Jan 23, 1995	14.63	14.75	14.63	14.75
641	NYSE	NQP	Fri, Jan 20, 1995	14.88	14.88	14.63	14.75
640	NYSE	NQP	Thu, Jan 19, 1995	14.88	14.88	14.75	14.88
639	NYSE	NQP	Wed, Jan 18, 1995	14.63	15.00	14.63	14.88
638	NYSE	NQP	Tue, Jan 17, 1995	14.75	14.75	14.63	14.75
637	NYSE	NQP	Mon, Jan 16, 1995	14.88	14.88	14.63	14.75
636	NYSE	NQP	Fri, Jan 13, 1995	14.38	14.75	14.38	14.75
635	NYSE	NQP	Thu, Jan 12, 1995	14.63	14.63	14.38	14.38
634	NYSE	NQP	Wed, Jan 11, 1995	14.38	14.63	14.38	14.63
633	NYSE	NQP	Tue, Jan 10, 1995	14.38	14.38	14.25	14.38
632	NYSE	NQP	Mon, Jan 9, 1995	14.25	14.25	14.13	14.25
631	NYSE	NQP	Fri, Jan 6, 1995	14.25	14.38	14.13	14.25
630	NYSE	NQP	Thu, Jan 5, 1995	14.25	14.38	14.25	14.25
629	NYSE	NQP	Wed, Jan 4, 1995	14.13	14.25	14.13	14.25
628	NYSE	NQP	Tue, Jan 3, 1995	13.63	14.00	13.63	14.00
627	NYSE	NQP	Fri, Dec 30, 1994	13.88	14.00	13.50	13.75
626	NYSE	NQP	Thu, Dec 29, 1994	14.13	14.13	13.88	13.88
625	NYSE	NQP	Wed, Dec 28, 1994	14.00	14.13	14.00	14.13
624	NYSE	NQP	Tue, Dec 27, 1994	14.00	14.13	14.00	14.00
623	NYSE	NQP	Fri, Dec 23, 1994	14.13	14.13	14.00	14.13
622	NYSE	NQP	Thu, Dec 22, 1994	14.13	14.13	14.00	14.00
621	NYSE	NQP	Wed, Dec 21, 1994	14.13	14.13	14.00	14.13
620	NYSE	NQP	Tue, Dec 20, 1994	14.13	14.25	14.00	14.00
619	NYSE	NQP	Mon, Dec 19, 1994	14.13	14.25	14.00	14.13
618	NYSE	NQP	Fri, Dec 16, 1994	14.00	14.13	14.00	14.00
617	NYSE	NQP	Thu, Dec 15, 1994	14.00	14.13	14.00	14.00
616	NYSE	NQP	Wed, Dec 14, 1994	14.00	14.13	14.00	14.00
615	NYSE	NQP	Tue, Dec 13, 1994	14.00	14.13	13.88	14.00
614	NYSE	NQP	Mon, Dec 12, 1994	14.13	14.13	14.00	14.13
613	NYSE	NQP	Fri, Dec 9, 1994	14.25	14.25	14.00	14.25
612	NYSE	NQP	Thu, Dec 8, 1994	14.50	14.50	14.13	14.25
611	NYSE	NQP	Wed, Dec 7, 1994	14.50	14.50	14.25	14.50
610	NYSE	NQP	Tue, Dec 6, 1994	14.50	14.63	14.38	14.63
609	NYSE	NQP	Mon, Dec 5, 1994	14.75	14.75	14.38	14.38
608	NYSE	NQP	Fri, Dec 2, 1994	14.38	14.63	14.25	14.63
607	NYSE	NQP	Thu, Dec 1, 1994	14.38	14.50	14.38	14.38
606	NYSE	NQP	Wed, Nov 30, 1994	14.25	14.50	14.25	14.50
605	NYSE	NQP	Tue, Nov 29, 1994	14.38	14.50	14.13	14.38
604	NYSE	NQP	Mon, Nov 28, 1994	14.63	14.63	14.38	14.50
603	NYSE	NQP	Fri, Nov 25, 1994	14.13	14.63	14.13	14.50
602	NYSE	NQP	Wed, Nov 23, 1994	14.00	14.50	13.88	14.38
601	NYSE	NQP	Tue, Nov 22, 1994	14.00	14.00	13.88	14.00
600	NYSE	NQP	Mon, Nov 21, 1994	14.00	14.00	13.88	14.00
599	NYSE	NQP	Fri, Nov 18, 1994	13.88	14.00	13.75	14.00
598	NYSE	NQP	Thu, Nov 17, 1994	13.88	13.88	13.75	13.75
597	NYSE	NQP	Wed, Nov 16, 1994	13.63	13.88	13.63	13.75
596	NYSE	NQP	Tue, Nov 15, 1994	13.50	13.63	13.50	13.63
595	NYSE	NQP	Mon, Nov 14, 1994	13.75	13.75	13.38	13.38
594	NYSE	NQP	Fri, Nov 11, 1994	13.63	13.75	13.38	13.63
593	NYSE	NQP	Thu, Nov 10, 1994	13.88	14.13	13.50	13.75
592	NYSE	NQP	Wed, Nov 9, 1994	14.13	14.13	14.00	14.00
591	NYSE	NQP	Tue, Nov 8, 1994	14.13	14.13	13.88	14.00
590	NYSE	NQP	Mon, Nov 7, 1994	14.00	14.13	13.88	14.13
589	NYSE	NQP	Fri, Nov 4, 1994	14.13	14.13	14.00	14.00
588	NYSE	NQP	Thu, Nov 3, 1994	14.00	14.13	14.00	14.00
587	NYSE	NQP	Wed, Nov 2, 1994	14.00	14.00	13.88	13.88
586	NYSE	NQP	Tue, Nov 1, 1994	14.25	14.38	14.00	14.00
585	NYSE	NQP	Mon, Oct 31, 1994	14.63	14.63	14.38	14.50
584	NYSE	NQP	Fri, Oct 28, 1994	14.00	14.63	14.00	14.38
583	NYSE	NQP	Thu, Oct 27, 1994	14.13	14.25	14.00	14.25
582	NYSE	NQP	Wed, Oct 26, 1994	14.13	14.13	14.00	14.13
581	NYSE	NQP	Tue, Oct 25, 1994	14.00	14.13	14.00	14.00
580	NYSE	NQP	Mon, Oct 24, 1994	14.13	14.13	14.00	14.00
579	NYSE	NQP	Fri, Oct 21, 1994	14.38	14.38	13.88	14.13
578	NYSE	NQP	Thu, Oct 20, 1994	14.25	14.38	14.25	14.25
577	NYSE	NQP	Wed, Oct 19, 1994	14.50	14.50	14.25	14.25
576	NYSE	NQP	Tue, Oct 18, 1994	14.63	14.63	14.38	14.38
575	NYSE	NQP	Mon, Oct 17, 1994	14.63	14.75	14.50	14.63
574	NYSE	NQP	Fri, Oct 14, 1994	14.88	14.88	14.75	14.75
573	NYSE	NQP	Thu, Oct 13, 1994	14.75	14.88	14.63	14.75
572	NYSE	NQP	Wed, Oct 12, 1994	14.63	14.75	14.63	14.63
571	NYSE	NQP	Tue, Oct 11, 1994	14.75	14.75	14.63	14.75
570	NYSE	NQP	Mon, Oct 10, 1994	14.75	14.75	14.63	14.63
569	NYSE	NQP	Fri, Oct 7, 1994	14.75	14.75	14.38	14.75
568	NYSE	NQP	Thu, Oct 6, 1994	14.88	14.88	14.75	14.75
567	NYSE	NQP	Wed, Oct 5, 1994	15.00	15.13	14.63	14.88
566	NYSE	NQP	Tue, Oct 4, 1994	14.75	15.00	14.75	15.00
565	NYSE	NQP	Mon, Oct 3, 1994	14.63	14.75	14.63	14.75
564	NYSE	NQP	Fri, Sep 30, 1994	14.50	14.63	14.38	14.63
563	NYSE	NQP	Thu, Sep 29, 1994	14.50	14.50	14.38	14.50
562	NYSE	NQP	Wed, Sep 28, 1994	14.13	14.75	14.13	14.38
561	NYSE	NQP	Tue, Sep 27, 1994	14.25	14.38	14.25	14.38
560	NYSE	NQP	Mon, Sep 26, 1994	14.13	14.25	14.00	14.13
559	NYSE	NQP	Fri, Sep 23, 1994	14.38	14.50	14.13	14.25
558	NYSE	NQP	Thu, Sep 22, 1994	14.88	14.88	14.50	14.50
557	NYSE	NQP	Wed, Sep 21, 1994	15.25	15.25	14.88	14.88
556	NYSE	NQP	Tue, Sep 20, 1994	15.25	15.38	15.13	15.13
555	NYSE	NQP	Mon, Sep 19, 1994	15.50	15.50	15.25	15.25
554	NYSE	NQP	Fri, Sep 16, 1994	15.50	15.63	15.25	15.50
553	NYSE	NQP	Thu, Sep 15, 1994	15.50	15.50	15.38	15.50
552	NYSE	NQP	Wed, Sep 14, 1994	15.38	15.50	15.38	15.50
551	NYSE	NQP	Tue, Sep 13, 1994	15.50	15.50	15.38	15.38
550	NYSE	NQP	Mon, Sep 12, 1994	15.63	15.63	15.38	15.38
549	NYSE	NQP	Fri, Sep 9, 1994	15.63	15.63	15.50	15.50
548	NYSE	NQP	Thu, Sep 8, 1994	15.50	15.75	15.50	15.75
547	NYSE	NQP	Wed, Sep 7, 1994	15.63	15.63	15.50	15.63
546	NYSE	NQP	Tue, Sep 6, 1994	15.50	15.63	15.50	15.63
545	NYSE	NQP	Fri, Sep 2, 1994	15.50	15.63	15.38	15.63
544	NYSE	NQP	Thu, Sep 1, 1994	15.38	15.50	15.25	15.38
543	NYSE	NQP	Wed, Aug 31, 1994	15.50	15.50	15.25	15.25
542	NYSE	NQP	Tue, Aug 30, 1994	15.25	15.50	15.25	15.38
541	NYSE	NQP	Mon, Aug 29, 1994	15.38	15.38	15.25	15.38
540	NYSE	NQP	Fri, Aug 26, 1994	15.38	15.50	15.25	15.25
539	NYSE	NQP	Thu, Aug 25, 1994	15.63	15.63	15.25	15.25
538	NYSE	NQP	Wed, Aug 24, 1994	15.63	15.63	15.38	15.50
537	NYSE	NQP	Tue, Aug 23, 1994	15.38	15.63	15.38	15.50
536	NYSE	NQP	Mon, Aug 22, 1994	15.38	15.50	15.38	15.50
535	NYSE	NQP	Fri, Aug 19, 1994	15.38	15.63	15.38	15.63
534	NYSE	NQP	Thu, Aug 18, 1994	15.63	15.63	15.50	15.50
533	NYSE	NQP	Wed, Aug 17, 1994	15.50	15.75	15.50	15.63
532	NYSE	NQP	Tue, Aug 16, 1994	15.50	15.63	15.50	15.59
531	NYSE	NQP	Mon, Aug 15, 1994	15.38	15.50	15.38	15.50
530	NYSE	NQP	Fri, Aug 12, 1994	15.50	15.50	15.38	15.38
529	NYSE	NQP	Thu, Aug 11, 1994	15.50	15.50	15.38	15.50
528	NYSE	NQP	Wed, Aug 10, 1994	15.63	15.63	15.38	15.50
527	NYSE	NQP	Tue, Aug 9, 1994	15.88	15.88	15.50	15.63
526	NYSE	NQP	Mon, Aug 8, 1994	15.88	15.88	15.75	15.88
525	NYSE	NQP	Fri, Aug 5, 1994	15.75	15.75	15.63	15.75
524	NYSE	NQP	Thu, Aug 4, 1994	16.00	16.13	15.88	16.00
523	NYSE	NQP	Wed, Aug 3, 1994	16.00	16.00	15.88	15.88
522	NYSE	NQP	Tue, Aug 2, 1994	16.00	16.00	15.88	16.00
521	NYSE	NQP	Mon, Aug 1, 1994	15.88	16.00	15.75	15.88
520	NYSE	NQP	Fri, Jul 29, 1994	15.63	15.88	15.63	15.88
519	NYSE	NQP	Thu, Jul 28, 1994	15.50	15.88	15.50	15.75
518	NYSE	NQP	Wed, Jul 27, 1994	15.88	15.88	15.63	15.63
517	NYSE	NQP	Tue, Jul 26, 1994	15.88	16.00	15.75	15.88
516	NYSE	NQP	Mon, Jul 25, 1994	15.88	15.88	15.63	15.88
515	NYSE	NQP	Fri, Jul 22, 1994	15.88	16.00	15.88	16.00
514	NYSE	NQP	Thu, Jul 21, 1994	15.88	15.88	15.88	15.88
513	NYSE	NQP	Wed, Jul 20, 1994	15.75	15.88	15.63	15.75
512	NYSE	NQP	Tue, Jul 19, 1994	15.63	15.75	15.50	15.75
511	NYSE	NQP	Mon, Jul 18, 1994	15.75	15.75	15.50	15.50
510	NYSE	NQP	Fri, Jul 15, 1994	15.63	15.75	15.50	15.75
509	NYSE	NQP	Thu, Jul 14, 1994	15.38	15.63	15.38	15.63
508	NYSE	NQP	Wed, Jul 13, 1994	15.38	15.38	15.13	15.25
507	NYSE	NQP	Tue, Jul 12, 1994	15.25	15.38	15.00	15.38
506	NYSE	NQP	Mon, Jul 11, 1994	15.25	15.50	15.25	15.25
505	NYSE	NQP	Fri, Jul 8, 1994	15.75	15.75	15.38	15.38
504	NYSE	NQP	Thu, Jul 7, 1994	15.75	15.75	15.50	15.75
503	NYSE	NQP	Wed, Jul 6, 1994	15.88	15.88	15.38	15.75
502	NYSE	NQP	Tue, Jul 5, 1994	16.00	16.13	15.75	15.75
501	NYSE	NQP	Fri, Jul 1, 1994	16.13	16.13	16.00	16.00
500	NYSE	NQP	Thu, Jun 30, 1994	16.13	16.25	16.00	16.25
499	NYSE	NQP	Wed, Jun 29, 1994	16.00	16.13	15.88	16.13
498	NYSE	NQP	Tue, Jun 28, 1994	16.13	16.25	16.00	16.00
497	NYSE	NQP	Mon, Jun 27, 1994	16.13	16.25	16.13	16.13
496	NYSE	NQP	Fri, Jun 24, 1994	16.63	16.63	16.25	16.25
495	NYSE	NQP	Thu, Jun 23, 1994	16.50	16.63	16.50	16.50
494	NYSE	NQP	Wed, Jun 22, 1994	16.38	16.50	16.38	16.50
493	NYSE	NQP	Tue, Jun 21, 1994	16.63	16.63	16.38	16.38
492	NYSE	NQP	Mon, Jun 20, 1994	16.88	17.00	16.63	16.75
491	NYSE	NQP	Fri, Jun 17, 1994	16.88	16.88	16.75	16.88
490	NYSE	NQP	Thu, Jun 16, 1994	16.63	16.88	16.50	16.75
489	NYSE	NQP	Wed, Jun 15, 1994	16.75	16.88	16.50	16.50
488	NYSE	NQP	Tue, Jun 14, 1994	16.75	16.75	16.63	16.63
487	NYSE	NQP	Mon, Jun 13, 1994	16.63	16.63	16.38	16.50
486	NYSE	NQP	Fri, Jun 10, 1994	16.25	16.50	16.13	16.50
485	NYSE	NQP	Thu, Jun 9, 1994	16.25	16.25	16.13	16.25
484	NYSE	NQP	Wed, Jun 8, 1994	16.13	16.25	16.00	16.25
483	NYSE	NQP	Tue, Jun 7, 1994	16.00	16.25	16.00	16.00
482	NYSE	NQP	Mon, Jun 6, 1994	16.25	16.25	16.13	16.13
481	NYSE	NQP	Fri, Jun 3, 1994	16.13	16.13	16.00	16.13
480	NYSE	NQP	Thu, Jun 2, 1994	16.00	16.13	16.00	16.00
479	NYSE	NQP	Wed, Jun 1, 1994	15.75	16.00	15.63	16.00
478	NYSE	NQP	Tue, May 31, 1994	15.63	15.75	15.63	15.75
477	NYSE	NQP	Fri, May 27, 1994	15.63	15.75	15.63	15.63
476	NYSE	NQP	Thu, May 26, 1994	15.75	15.88	15.50	15.50
475	NYSE	NQP	Wed, May 25, 1994	15.63	15.88	15.63	15.63
474	NYSE	NQP	Tue, May 24, 1994	15.38	15.63	15.38	15.63
473	NYSE	NQP	Mon, May 23, 1994	15.38	15.50	15.25	15.50
472	NYSE	NQP	Fri, May 20, 1994	15.75	15.75	15.38	15.38
471	NYSE	NQP	Thu, May 19, 1994	15.75	15.88	15.38	15.63
470	NYSE	NQP	Wed, May 18, 1994	15.75	15.88	15.63	15.88
469	NYSE	NQP	Tue, May 17, 1994	15.63	15.75	15.50	15.63
468	NYSE	NQP	Mon, May 16, 1994	15.50	15.75	15.25	15.75
467	NYSE	NQP	Fri, May 13, 1994	15.75	15.75	15.38	15.38
466	NYSE	NQP	Thu, May 12, 1994	15.38	15.63	15.38	15.63
465	NYSE	NQP	Wed, May 11, 1994	15.38	15.38	15.25	15.38
464	NYSE	NQP	Tue, May 10, 1994	15.38	15.75	15.25	15.38
463	NYSE	NQP	Mon, May 9, 1994	15.63	15.88	15.38	15.38
462	NYSE	NQP	Fri, May 6, 1994	16.00	16.13	15.88	15.88
461	NYSE	NQP	Thu, May 5, 1994	16.00	16.13	15.88	16.13
460	NYSE	NQP	Wed, May 4, 1994	15.88	16.00	15.75	15.88
459	NYSE	NQP	Tue, May 3, 1994	15.88	16.00	15.75	15.88
458	NYSE	NQP	Mon, May 2, 1994	15.50	15.88	15.50	15.88
457	NYSE	NQP	Fri, Apr 29, 1994	15.25	15.38	15.25	15.38
456	NYSE	NQP	Thu, Apr 28, 1994	15.38	15.38	15.13	15.13
455	NYSE	NQP	Tue, Apr 26, 1994	15.50	15.50	15.13	15.13
454	NYSE	NQP	Mon, Apr 25, 1994	15.38	15.38	15.13	15.38
453	NYSE	NQP	Fri, Apr 22, 1994	15.25	15.50	15.13	15.25
452	NYSE	NQP	Thu, Apr 21, 1994	15.38	15.50	15.25	15.38
451	NYSE	NQP	Wed, Apr 20, 1994	15.63	15.75	15.25	15.25
450	NYSE	NQP	Tue, Apr 19, 1994	15.50	15.63	15.25	15.50
449	NYSE	NQP	Mon, Apr 18, 1994	16.13	16.13	15.63	15.63
448	NYSE	NQP	Fri, Apr 15, 1994	16.00	16.25	16.00	16.00
447	NYSE	NQP	Thu, Apr 14, 1994	16.00	16.13	16.00	16.13
446	NYSE	NQP	Wed, Apr 13, 1994	15.88	16.13	15.75	15.88
445	NYSE	NQP	Tue, Apr 12, 1994	16.13	16.13	16.00	16.13
444	NYSE	NQP	Mon, Apr 11, 1994	15.50	16.00	15.25	16.00
443	NYSE	NQP	Fri, Apr 8, 1994	15.75	15.88	15.38	15.63
442	NYSE	NQP	Thu, Apr 7, 1994	15.63	15.75	15.25	15.50
441	NYSE	NQP	Wed, Apr 6, 1994	15.63	16.00	15.50	15.63
440	NYSE	NQP	Tue, Apr 5, 1994	15.00	15.50	14.75	15.38
439	NYSE	NQP	Mon, Apr 4, 1994	15.50	15.50	14.38	14.50
438	NYSE	NQP	Thu, Mar 31, 1994	16.13	16.13	15.50	15.75
437	NYSE	NQP	Wed, Mar 30, 1994	16.38	16.38	16.25	16.25
436	NYSE	NQP	Tue, Mar 29, 1994	16.63	16.63	16.13	16.13
435	NYSE	NQP	Mon, Mar 28, 1994	16.63	16.75	16.38	16.50
434	NYSE	NQP	Fri, Mar 25, 1994	16.38	16.63	16.38	16.38
433	NYSE	NQP	Thu, Mar 24, 1994	16.88	17.00	16.50	16.50
432	NYSE	NQP	Wed, Mar 23, 1994	17.13	17.13	16.75	17.00
431	NYSE	NQP	Tue, Mar 22, 1994	16.75	17.00	16.63	16.88
430	NYSE	NQP	Mon, Mar 21, 1994	16.88	17.00	16.75	16.75
429	NYSE	NQP	Fri, Mar 18, 1994	17.13	17.13	16.88	16.88
428	NYSE	NQP	Thu, Mar 17, 1994	16.88	17.13	16.88	17.13
427	NYSE	NQP	Wed, Mar 16, 1994	17.00	17.13	16.88	16.88
426	NYSE	NQP	Tue, Mar 15, 1994	16.88	17.13	16.88	17.00
425	NYSE	NQP	Mon, Mar 14, 1994	16.38	17.00	16.38	16.88
424	NYSE	NQP	Fri, Mar 11, 1994	16.50	16.63	16.25	16.25
423	NYSE	NQP	Thu, Mar 10, 1994	16.38	16.38	16.25	16.38
422	NYSE	NQP	Wed, Mar 9, 1994	16.50	16.63	16.38	16.38
421	NYSE	NQP	Tue, Mar 8, 1994	16.38	16.38	16.38	16.38
420	NYSE	NQP	Mon, Mar 7, 1994	16.25	16.50	16.25	16.38
419	NYSE	NQP	Fri, Mar 4, 1994	16.13	16.50	16.13	16.25
418	NYSE	NQP	Thu, Mar 3, 1994	16.00	16.38	16.00	16.13
417	NYSE	NQP	Wed, Mar 2, 1994	16.13	16.50	15.75	16.25
416	NYSE	NQP	Tue, Mar 1, 1994	16.75	16.75	16.25	16.38
415	NYSE	NQP	Mon, Feb 28, 1994	16.75	16.75	16.50	16.63
414	NYSE	NQP	Fri, Feb 25, 1994	16.63	16.88	16.50	16.88
413	NYSE	NQP	Thu, Feb 24, 1994	16.75	16.75	16.50	16.50
412	NYSE	NQP	Wed, Feb 23, 1994	16.50	16.88	16.50	16.63
411	NYSE	NQP	Tue, Feb 22, 1994	16.38	16.63	16.13	16.63
410	NYSE	NQP	Fri, Feb 18, 1994	16.75	16.75	16.50	16.50
409	NYSE	NQP	Thu, Feb 17, 1994	16.88	16.88	16.75	16.75
408	NYSE	NQP	Wed, Feb 16, 1994	17.00	17.00	16.75	16.75
407	NYSE	NQP	Tue, Feb 15, 1994	17.13	17.13	16.88	16.88
406	NYSE	NQP	Mon, Feb 14, 1994	17.13	17.13	17.00	17.13
405	NYSE	NQP	Fri, Feb 11, 1994	17.00	17.00	16.88	17.00
404	NYSE	NQP	Thu, Feb 10, 1994	17.00	17.25	17.00	17.00
403	NYSE	NQP	Wed, Feb 9, 1994	17.25	17.25	17.00	17.00
402	NYSE	NQP	Tue, Feb 8, 1994	17.63	17.75	17.38	17.50
401	NYSE	NQP	Mon, Feb 7, 1994	17.63	17.75	17.50	17.50
400	NYSE	NQP	Fri, Feb 4, 1994	17.63	17.75	17.63	17.75
399	NYSE	NQP	Thu, Feb 3, 1994	17.75	17.88	17.63	17.75
398	NYSE	NQP	Wed, Feb 2, 1994	17.75	17.88	17.75	17.88
397	NYSE	NQP	Tue, Feb 1, 1994	17.75	17.88	17.75	17.75
396	NYSE	NQP	Mon, Jan 31, 1994	17.75	17.88	17.75	17.88
395	NYSE	NQP	Fri, Jan 28, 1994	17.75	17.75	17.75	17.75
394	NYSE	NQP	Thu, Jan 27, 1994	17.88	17.88	17.75	17.88
393	NYSE	NQP	Wed, Jan 26, 1994	17.88	17.88	17.75	17.88
392	NYSE	NQP	Tue, Jan 25, 1994	17.88	17.88	17.75	17.75
391	NYSE	NQP	Mon, Jan 24, 1994	17.88	17.88	17.75	17.75
390	NYSE	NQP	Fri, Jan 21, 1994	17.88	17.88	17.75	17.75
389	NYSE	NQP	Thu, Jan 20, 1994	17.88	18.00	17.88	18.00
388	NYSE	NQP	Wed, Jan 19, 1994	17.88	18.00	17.88	18.00
387	NYSE	NQP	Tue, Jan 18, 1994	17.88	18.00	17.75	17.75
386	NYSE	NQP	Mon, Jan 17, 1994	18.00	18.00	17.88	17.88
385	NYSE	NQP	Fri, Jan 14, 1994	18.00	18.00	17.88	18.00
384	NYSE	NQP	Thu, Jan 13, 1994	18.00	18.00	17.88	17.88
383	NYSE	NQP	Wed, Jan 12, 1994	17.88	18.00	17.88	18.00
382	NYSE	NQP	Tue, Jan 11, 1994	17.88	17.88	17.88	17.88
381	NYSE	NQP	Mon, Jan 10, 1994	17.88	17.88	17.75	17.88
380	NYSE	NQP	Fri, Jan 7, 1994	17.88	17.88	17.88	17.88
379	NYSE	NQP	Thu, Jan 6, 1994	17.88	18.00	17.88	17.88
378	NYSE	NQP	Wed, Jan 5, 1994	17.88	18.00	17.88	18.00
377	NYSE	NQP	Tue, Jan 4, 1994	17.75	18.00	17.50	18.00
376	NYSE	NQP	Mon, Jan 3, 1994	17.75	17.88	17.75	17.75
375	NYSE	NQP	Fri, Dec 31, 1993	17.63	17.75	17.63	17.75
374	NYSE	NQP	Thu, Dec 30, 1993	17.50	17.50	17.25	17.50
373	NYSE	NQP	Wed, Dec 29, 1993	17.38	17.50	17.38	17.50
372	NYSE	NQP	Tue, Dec 28, 1993	17.25	17.38	17.13	17.38
371	NYSE	NQP	Mon, Dec 27, 1993	17.00	17.13	17.00	17.13
370	NYSE	NQP	Thu, Dec 23, 1993	17.00	17.00	17.00	17.00
369	NYSE	NQP	Wed, Dec 22, 1993	17.00	17.00	17.00	17.00
368	NYSE	NQP	Tue, Dec 21, 1993	16.88	16.88	16.63	16.75
367	NYSE	NQP	Mon, Dec 20, 1993	17.00	17.13	17.00	17.13
366	NYSE	NQP	Fri, Dec 17, 1993	17.13	17.25	17.00	17.00
365	NYSE	NQP	Thu, Dec 16, 1993	17.00	17.00	17.00	17.00
364	NYSE	NQP	Wed, Dec 15, 1993	17.13	17.13	17.00	17.00
363	NYSE	NQP	Tue, Dec 14, 1993	17.13	17.13	17.00	17.00
362	NYSE	NQP	Mon, Dec 13, 1993	17.00	17.13	16.88	17.00
361	NYSE	NQP	Fri, Dec 10, 1993	17.00	17.13	16.88	17.00
360	NYSE	NQP	Thu, Dec 9, 1993	17.13	17.13	16.88	16.88
359	NYSE	NQP	Wed, Dec 8, 1993	17.00	17.25	16.75	17.25
358	NYSE	NQP	Tue, Dec 7, 1993	16.88	17.00	16.75	16.88
357	NYSE	NQP	Mon, Dec 6, 1993	16.88	16.88	16.63	16.88
356	NYSE	NQP	Fri, Dec 3, 1993	16.75	16.88	16.50	16.75
355	NYSE	NQP	Thu, Dec 2, 1993	16.50	16.75	16.38	16.63
354	NYSE	NQP	Wed, Dec 1, 1993	16.63	16.63	16.25	16.50
353	NYSE	NQP	Tue, Nov 30, 1993	16.63	16.75	16.38	16.50
352	NYSE	NQP	Mon, Nov 29, 1993	16.50	16.75	16.38	16.63
351	NYSE	NQP	Fri, Nov 26, 1993	16.25	16.50	16.25	16.50
350	NYSE	NQP	Wed, Nov 24, 1993	16.63	16.88	16.13	16.13
349	NYSE	NQP	Tue, Nov 23, 1993	15.50	16.50	15.50	16.50
348	NYSE	NQP	Mon, Nov 22, 1993	16.88	16.88	15.88	15.88
347	NYSE	NQP	Fri, Nov 19, 1993	17.25	17.25	17.00	17.00
346	NYSE	NQP	Thu, Nov 18, 1993	17.50	17.50	17.13	17.13
345	NYSE	NQP	Wed, Nov 17, 1993	17.88	17.88	17.38	17.38
344	NYSE	NQP	Tue, Nov 16, 1993	17.63	17.88	17.63	17.88
343	NYSE	NQP	Mon, Nov 15, 1993	17.50	17.75	17.50	17.50
342	NYSE	NQP	Fri, Nov 12, 1993	17.63	17.75	17.25	17.50
341	NYSE	NQP	Thu, Nov 11, 1993	17.88	17.88	17.63	17.63
340	NYSE	NQP	Wed, Nov 10, 1993	17.88	17.88	17.75	17.88
339	NYSE	NQP	Tue, Nov 9, 1993	17.75	17.88	17.63	17.75
338	NYSE	NQP	Mon, Nov 8, 1993	18.00	18.00	17.75	18.00
337	NYSE	NQP	Fri, Nov 5, 1993	18.00	18.13	18.00	18.13
336	NYSE	NQP	Thu, Nov 4, 1993	18.25	18.38	18.13	18.13
335	NYSE	NQP	Wed, Nov 3, 1993	18.13	18.38	18.13	18.25
334	NYSE	NQP	Tue, Nov 2, 1993	18.25	18.25	18.00	18.00
333	NYSE	NQP	Mon, Nov 1, 1993	18.25	18.25	18.00	18.13
332	NYSE	NQP	Fri, Oct 29, 1993	18.13	18.13	18.00	18.00
331	NYSE	NQP	Thu, Oct 28, 1993	18.38	18.38	18.25	18.25
330	NYSE	NQP	Wed, Oct 27, 1993	18.38	18.50	18.38	18.50
329	NYSE	NQP	Tue, Oct 26, 1993	18.75	18.75	18.50	18.50
328	NYSE	NQP	Mon, Oct 25, 1993	18.63	18.75	18.50	18.50
327	NYSE	NQP	Fri, Oct 22, 1993	18.63	18.63	18.50	18.63
326	NYSE	NQP	Thu, Oct 21, 1993	18.38	18.63	18.38	18.63
325	NYSE	NQP	Wed, Oct 20, 1993	18.38	18.50	18.38	18.50
324	NYSE	NQP	Tue, Oct 19, 1993	18.38	18.38	18.38	18.38
323	NYSE	NQP	Mon, Oct 18, 1993	18.38	18.50	18.38	18.50
322	NYSE	NQP	Fri, Oct 15, 1993	18.50	18.50	18.38	18.50
321	NYSE	NQP	Thu, Oct 14, 1993	18.38	18.63	18.38	18.63
320	NYSE	NQP	Wed, Oct 13, 1993	18.38	18.38	18.25	18.25
319	NYSE	NQP	Tue, Oct 12, 1993	17.88	18.13	17.88	18.13
318	NYSE	NQP	Mon, Oct 11, 1993	18.13	18.13	17.88	17.88
317	NYSE	NQP	Fri, Oct 8, 1993	17.88	18.13	17.88	18.13
316	NYSE	NQP	Thu, Oct 7, 1993	17.75	18.00	17.75	17.88
315	NYSE	NQP	Wed, Oct 6, 1993	17.88	17.88	17.75	17.88
314	NYSE	NQP	Tue, Oct 5, 1993	17.63	17.75	17.50	17.63
313	NYSE	NQP	Mon, Oct 4, 1993	17.75	17.75	17.50	17.75
312	NYSE	NQP	Thu, Sep 30, 1993	17.63	17.63	17.50	17.63
311	NYSE	NQP	Wed, Sep 29, 1993	17.50	17.63	17.50	17.63
310	NYSE	NQP	Tue, Sep 28, 1993	17.25	17.50	17.25	17.50
309	NYSE	NQP	Mon, Sep 27, 1993	17.13	17.38	17.13	17.38
308	NYSE	NQP	Fri, Sep 24, 1993	17.38	17.38	17.13	17.13
307	NYSE	NQP	Thu, Sep 23, 1993	17.38	17.38	17.13	17.25
306	NYSE	NQP	Wed, Sep 22, 1993	17.13	17.38	17.13	17.25
305	NYSE	NQP	Tue, Sep 21, 1993	17.00	17.25	17.00	17.25
304	NYSE	NQP	Mon, Sep 20, 1993	17.38	17.38	17.00	17.00
303	NYSE	NQP	Fri, Sep 17, 1993	17.50	17.50	17.25	17.38
302	NYSE	NQP	Thu, Sep 16, 1993	17.63	17.63	17.38	17.50
301	NYSE	NQP	Wed, Sep 15, 1993	17.75	17.75	17.50	17.50
300	NYSE	NQP	Tue, Sep 14, 1993	17.63	17.75	17.50	17.75
299	NYSE	NQP	Mon, Sep 13, 1993	17.63	17.75	17.63	17.75
298	NYSE	NQP	Fri, Sep 10, 1993	17.63	17.75	17.63	17.63
297	NYSE	NQP	Thu, Sep 9, 1993	17.50	17.63	17.50	17.50
296	NYSE	NQP	Wed, Sep 8, 1993	17.63	17.75	17.50	17.50
295	NYSE	NQP	Tue, Sep 7, 1993	17.75	17.75	17.63	17.63
294	NYSE	NQP	Fri, Sep 3, 1993	17.75	17.88	17.75	17.88
293	NYSE	NQP	Thu, Sep 2, 1993	17.75	17.88	17.63	17.63
292	NYSE	NQP	Wed, Sep 1, 1993	17.75	17.75	17.63	17.63
291	NYSE	NQP	Tue, Aug 31, 1993	17.75	17.75	17.63	17.63
290	NYSE	NQP	Mon, Aug 30, 1993	17.63	17.75	17.63	17.75
289	NYSE	NQP	Fri, Aug 27, 1993	17.63	17.63	17.63	17.63
288	NYSE	NQP	Thu, Aug 26, 1993	17.63	17.63	17.50	17.50
287	NYSE	NQP	Wed, Aug 25, 1993	17.50	17.63	17.38	17.63
286	NYSE	NQP	Tue, Aug 24, 1993	17.50	17.63	17.38	17.50
285	NYSE	NQP	Mon, Aug 23, 1993	17.63	17.75	17.50	17.50
284	NYSE	NQP	Fri, Aug 20, 1993	17.63	17.63	17.63	17.63
283	NYSE	NQP	Thu, Aug 19, 1993	17.63	17.63	17.50	17.63
282	NYSE	NQP	Wed, Aug 18, 1993	17.63	17.75	17.50	17.50
281	NYSE	NQP	Tue, Aug 17, 1993	17.63	17.75	17.50	17.50
280	NYSE	NQP	Mon, Aug 16, 1993	17.50	17.63	17.50	17.63
279	NYSE	NQP	Fri, Aug 13, 1993	17.63	17.63	17.38	17.38
278	NYSE	NQP	Thu, Aug 12, 1993	17.50	17.63	17.50	17.50
277	NYSE	NQP	Wed, Aug 11, 1993	17.63	17.63	17.50	17.50
276	NYSE	NQP	Tue, Aug 10, 1993	17.75	17.75	17.50	17.50
275	NYSE	NQP	Mon, Aug 9, 1993	17.63	17.75	17.63	17.63
274	NYSE	NQP	Fri, Aug 6, 1993	17.75	17.88	17.75	17.75
273	NYSE	NQP	Thu, Aug 5, 1993	17.75	18.00	17.75	18.00
272	NYSE	NQP	Wed, Aug 4, 1993	17.88	17.88	17.75	17.88
271	NYSE	NQP	Tue, Aug 3, 1993	17.88	17.88	17.75	17.88
270	NYSE	NQP	Mon, Aug 2, 1993	17.63	17.88	17.63	17.88
269	NYSE	NQP	Fri, Jul 30, 1993	17.75	17.75	17.75	17.75
268	NYSE	NQP	Thu, Jul 29, 1993	17.88	17.88	17.75	17.88
267	NYSE	NQP	Wed, Jul 28, 1993	17.88	17.88	17.63	17.75
266	NYSE	NQP	Tue, Jul 27, 1993	17.63	17.88	17.63	17.63
265	NYSE	NQP	Mon, Jul 26, 1993	17.75	17.75	17.63	17.75
264	NYSE	NQP	Fri, Jul 23, 1993	17.75	17.75	17.63	17.63
263	NYSE	NQP	Thu, Jul 22, 1993	17.63	17.75	17.63	17.75
262	NYSE	NQP	Wed, Jul 21, 1993	17.75	17.75	17.63	17.63
261	NYSE	NQP	Tue, Jul 20, 1993	17.75	17.75	17.63	17.63
260	NYSE	NQP	Mon, Jul 19, 1993	17.63	17.75	17.50	17.75
259	NYSE	NQP	Fri, Jul 16, 1993	17.50	17.63	17.50	17.50
258	NYSE	NQP	Thu, Jul 15, 1993	17.50	17.63	17.50	17.63
257	NYSE	NQP	Wed, Jul 14, 1993	17.50	17.50	17.38	17.50
256	NYSE	NQP	Tue, Jul 13, 1993	17.50	17.63	17.38	17.38
255	NYSE	NQP	Mon, Jul 12, 1993	17.50	17.50	17.38	17.50
254	NYSE	NQP	Fri, Jul 9, 1993	17.50	17.50	17.38	17.38
253	NYSE	NQP	Thu, Jul 8, 1993	17.63	17.75	17.63	17.63
252	NYSE	NQP	Wed, Jul 7, 1993	17.63	17.75	17.63	17.75
251	NYSE	NQP	Tue, Jul 6, 1993	17.50	17.75	17.50	17.75
250	NYSE	NQP	Fri, Jul 2, 1993	17.50	17.63	17.50	17.63
249	NYSE	NQP	Thu, Jul 1, 1993	17.38	17.63	17.38	17.50
248	NYSE	NQP	Wed, Jun 30, 1993	17.25	17.50	17.25	17.50
247	NYSE	NQP	Tue, Jun 29, 1993	17.25	17.25	17.13	17.25
246	NYSE	NQP	Mon, Jun 28, 1993	16.88	17.13	16.88	17.13
245	NYSE	NQP	Fri, Jun 25, 1993	17.00	17.00	16.88	17.00
244	NYSE	NQP	Thu, Jun 24, 1993	16.88	17.00	16.75	17.00
243	NYSE	NQP	Wed, Jun 23, 1993	16.88	17.00	16.88	17.00
242	NYSE	NQP	Tue, Jun 22, 1993	17.00	17.00	16.88	17.00
241	NYSE	NQP	Mon, Jun 21, 1993	16.88	17.00	16.88	17.00
240	NYSE	NQP	Fri, Jun 18, 1993	16.88	16.88	16.88	16.88
239	NYSE	NQP	Thu, Jun 17, 1993	16.88	16.88	16.75	16.75
238	NYSE	NQP	Wed, Jun 16, 1993	16.63	16.88	16.63	16.88
237	NYSE	NQP	Tue, Jun 15, 1993	17.25	17.25	16.63	16.88
236	NYSE	NQP	Mon, Jun 14, 1993	17.50	17.50	17.13	17.13
235	NYSE	NQP	Fri, Jun 11, 1993	17.38	17.63	17.38	17.63
234	NYSE	NQP	Thu, Jun 10, 1993	17.50	17.63	17.38	17.38
233	NYSE	NQP	Wed, Jun 9, 1993	17.63	17.63	17.50	17.63
232	NYSE	NQP	Tue, Jun 8, 1993	17.63	17.88	17.50	17.50
231	NYSE	NQP	Mon, Jun 7, 1993	17.50	17.63	17.38	17.63
230	NYSE	NQP	Fri, Jun 4, 1993	17.38	17.50	17.38	17.38
229	NYSE	NQP	Thu, Jun 3, 1993	17.38	17.50	17.38	17.50
228	NYSE	NQP	Wed, Jun 2, 1993	17.38	17.50	17.38	17.38
227	NYSE	NQP	Tue, Jun 1, 1993	17.38	17.50	17.38	17.50
226	NYSE	NQP	Fri, May 28, 1993	17.50	17.50	17.25	17.25
225	NYSE	NQP	Thu, May 27, 1993	17.25	17.50	17.25	17.38
224	NYSE	NQP	Wed, May 26, 1993	17.25	17.38	17.25	17.38
223	NYSE	NQP	Tue, May 25, 1993	17.38	17.38	17.25	17.25
222	NYSE	NQP	Mon, May 24, 1993	17.38	17.38	17.25	17.38
221	NYSE	NQP	Fri, May 21, 1993	17.38	17.38	17.25	17.25
220	NYSE	NQP	Thu, May 20, 1993	17.50	17.50	17.25	17.38
219	NYSE	NQP	Wed, May 19, 1993	17.63	17.63	17.38	17.38
218	NYSE	NQP	Tue, May 18, 1993	17.63	17.63	17.50	17.63
217	NYSE	NQP	Mon, May 17, 1993	17.50	17.63	17.38	17.63
216	NYSE	NQP	Fri, May 14, 1993	17.50	17.50	17.38	17.50
215	NYSE	NQP	Thu, May 13, 1993	17.38	17.50	17.25	17.50
214	NYSE	NQP	Wed, May 12, 1993	17.50	17.50	17.25	17.38
213	NYSE	NQP	Tue, May 11, 1993	17.50	17.50	17.38	17.50
212	NYSE	NQP	Mon, May 10, 1993	17.13	17.38	17.13	17.38
211	NYSE	NQP	Fri, May 7, 1993	17.63	17.63	17.38	17.38
210	NYSE	NQP	Thu, May 6, 1993	17.38	17.50	17.38	17.50
209	NYSE	NQP	Wed, May 5, 1993	17.50	17.63	17.50	17.50
208	NYSE	NQP	Tue, May 4, 1993	17.50	17.63	17.50	17.63
207	NYSE	NQP	Mon, May 3, 1993	17.38	17.63	17.25	17.63
206	NYSE	NQP	Fri, Apr 30, 1993	17.00	17.25	17.00	17.25
205	NYSE	NQP	Thu, Apr 29, 1993	17.00	17.25	17.00	17.00
204	NYSE	NQP	Wed, Apr 28, 1993	17.38	17.38	17.13	17.25
203	NYSE	NQP	Tue, Apr 27, 1993	17.38	17.50	17.00	17.38
202	NYSE	NQP	Mon, Apr 26, 1993	17.63	17.63	17.50	17.63
201	NYSE	NQP	Fri, Apr 23, 1993	17.75	17.88	17.63	17.63
200	NYSE	NQP	Thu, Apr 22, 1993	17.75	17.88	17.63	17.88
199	NYSE	NQP	Wed, Apr 21, 1993	17.63	17.88	17.63	17.75
198	NYSE	NQP	Tue, Apr 20, 1993	17.50	17.88	17.50	17.75
197	NYSE	NQP	Mon, Apr 19, 1993	17.50	17.75	17.50	17.63
196	NYSE	NQP	Fri, Apr 16, 1993	17.50	17.63	17.50	17.63
195	NYSE	NQP	Thu, Apr 15, 1993	17.50	17.63	17.38	17.50
194	NYSE	NQP	Wed, Apr 14, 1993	17.63	17.75	17.50	17.50
193	NYSE	NQP	Tue, Apr 13, 1993	17.50	17.63	17.50	17.50
192	NYSE	NQP	Mon, Apr 12, 1993	17.25	17.50	17.25	17.50
191	NYSE	NQP	Thu, Apr 8, 1993	17.25	17.38	17.25	17.38
190	NYSE	NQP	Wed, Apr 7, 1993	17.13	17.50	17.13	17.50
189	NYSE	NQP	Tue, Apr 6, 1993	17.50	17.50	17.13	17.13
188	NYSE	NQP	Mon, Apr 5, 1993	17.25	17.50	17.25	17.38
187	NYSE	NQP	Fri, Apr 2, 1993	17.38	17.50	17.38	17.38
186	NYSE	NQP	Thu, Apr 1, 1993	17.38	17.50	17.38	17.38
185	NYSE	NQP	Wed, Mar 31, 1993	17.50	17.50	17.38	17.50
184	NYSE	NQP	Tue, Mar 30, 1993	17.50	17.50	17.38	17.50
183	NYSE	NQP	Mon, Mar 29, 1993	17.38	17.50	17.38	17.38
182	NYSE	NQP	Fri, Mar 26, 1993	17.63	17.63	17.38	17.38
181	NYSE	NQP	Thu, Mar 25, 1993	17.38	17.63	17.38	17.63
180	NYSE	NQP	Wed, Mar 24, 1993	17.38	17.38	17.38	17.38
179	NYSE	NQP	Tue, Mar 23, 1993	17.25	17.38	17.25	17.38
178	NYSE	NQP	Mon, Mar 22, 1993	17.50	17.50	17.25	17.25
177	NYSE	NQP	Fri, Mar 19, 1993	17.63	17.63	17.38	17.50
176	NYSE	NQP	Thu, Mar 18, 1993	17.38	17.50	17.25	17.50
175	NYSE	NQP	Wed, Mar 17, 1993	17.25	17.38	17.00	17.13
174	NYSE	NQP	Tue, Mar 16, 1993	17.13	17.25	17.00	17.13
173	NYSE	NQP	Mon, Mar 15, 1993	17.13	17.13	16.88	17.00
172	NYSE	NQP	Fri, Mar 12, 1993	17.38	17.38	17.00	17.00
171	NYSE	NQP	Thu, Mar 11, 1993	17.50	17.63	17.38	17.50
170	NYSE	NQP	Wed, Mar 10, 1993	17.88	17.88	17.50	17.75
169	NYSE	NQP	Tue, Mar 9, 1993	17.75	17.88	17.50	17.88
168	NYSE	NQP	Mon, Mar 8, 1993	17.88	18.00	17.75	17.88
167	NYSE	NQP	Fri, Mar 5, 1993	18.13	18.13	17.75	17.88
166	NYSE	NQP	Thu, Mar 4, 1993	18.13	18.25	17.88	17.88
165	NYSE	NQP	Wed, Mar 3, 1993	17.63	18.25	17.63	18.13
164	NYSE	NQP	Tue, Mar 2, 1993	17.25	17.50	17.25	17.50
163	NYSE	NQP	Mon, Mar 1, 1993	17.38	17.63	17.38	17.38
162	NYSE	NQP	Fri, Feb 26, 1993	17.13	17.50	17.13	17.50
161	NYSE	NQP	Thu, Feb 25, 1993	17.25	17.38	17.25	17.38
160	NYSE	NQP	Wed, Feb 24, 1993	17.38	17.38	17.13	17.25
159	NYSE	NQP	Tue, Feb 23, 1993	17.13	17.38	17.13	17.25
158	NYSE	NQP	Mon, Feb 22, 1993	17.13	17.38	17.13	17.38
157	NYSE	NQP	Fri, Feb 19, 1993	17.50	17.50	17.25	17.38
156	NYSE	NQP	Thu, Feb 18, 1993	17.38	17.50	17.25	17.50
155	NYSE	NQP	Wed, Feb 17, 1993	17.38	17.38	17.25	17.25
154	NYSE	NQP	Tue, Feb 16, 1993	17.25	17.63	17.13	17.38
153	NYSE	NQP	Fri, Feb 12, 1993	17.25	17.25	17.00	17.13
152	NYSE	NQP	Thu, Feb 11, 1993	17.00	17.25	16.88	17.00
151	NYSE	NQP	Wed, Feb 10, 1993	16.88	17.00	16.88	17.00
150	NYSE	NQP	Tue, Feb 9, 1993	17.00	17.13	16.88	16.88
149	NYSE	NQP	Mon, Feb 8, 1993	16.88	17.00	16.88	17.00
148	NYSE	NQP	Fri, Feb 5, 1993	17.00	17.00	16.88	17.00
147	NYSE	NQP	Thu, Feb 4, 1993	17.13	17.13	16.88	17.00
146	NYSE	NQP	Wed, Feb 3, 1993	17.00	17.13	17.00	17.00
145	NYSE	NQP	Tue, Feb 2, 1993	17.25	17.25	17.00	17.00
144	NYSE	NQP	Mon, Feb 1, 1993	16.88	16.88	16.50	16.75
143	NYSE	NQP	Fri, Jan 29, 1993	16.75	16.88	16.63	16.88
142	NYSE	NQP	Thu, Jan 28, 1993	16.75	16.75	16.63	16.75
141	NYSE	NQP	Wed, Jan 27, 1993	16.75	16.75	16.75	16.75
140	NYSE	NQP	Tue, Jan 26, 1993	16.50	16.75	16.50	16.75
139	NYSE	NQP	Mon, Jan 25, 1993	16.75	16.88	16.50	16.50
138	NYSE	NQP	Fri, Jan 22, 1993	16.75	17.00	16.75	16.88
137	NYSE	NQP	Thu, Jan 21, 1993	16.75	16.75	16.63	16.63
136	NYSE	NQP	Wed, Jan 20, 1993	16.63	16.88	16.63	16.88
135	NYSE	NQP	Tue, Jan 19, 1993	16.75	16.88	16.63	16.88
134	NYSE	NQP	Mon, Jan 18, 1993	16.75	16.88	16.63	16.75
133	NYSE	NQP	Fri, Jan 15, 1993	16.63	16.88	16.63	16.88
132	NYSE	NQP	Thu, Jan 14, 1993	16.88	16.88	16.75	16.75
131	NYSE	NQP	Wed, Jan 13, 1993	16.88	16.88	16.63	16.75
130	NYSE	NQP	Tue, Jan 12, 1993	16.50	16.88	16.50	16.88
129	NYSE	NQP	Mon, Jan 11, 1993	16.50	16.75	16.50	16.50
128	NYSE	NQP	Fri, Jan 8, 1993	16.13	16.88	16.13	16.63
127	NYSE	NQP	Thu, Jan 7, 1993	16.25	16.38	16.13	16.38
126	NYSE	NQP	Wed, Jan 6, 1993	16.13	16.38	16.00	16.25
125	NYSE	NQP	Tue, Jan 5, 1993	16.00	16.25	16.00	16.00
124	NYSE	NQP	Mon, Jan 4, 1993	16.00	16.13	15.75	16.13
123	NYSE	NQP	Thu, Dec 31, 1992	15.88	16.00	15.88	16.00
122	NYSE	NQP	Wed, Dec 30, 1992	15.75	16.00	15.63	16.00
121	NYSE	NQP	Tue, Dec 29, 1992	15.63	15.75	15.63	15.75
120	NYSE	NQP	Mon, Dec 28, 1992	15.50	15.75	15.50	15.50
119	NYSE	NQP	Thu, Dec 24, 1992	15.63	15.63	15.63	15.63
118	NYSE	NQP	Wed, Dec 23, 1992	15.63	15.63	15.38	15.63
117	NYSE	NQP	Tue, Dec 22, 1992	15.50	15.75	15.50	15.50
116	NYSE	NQP	Mon, Dec 21, 1992	15.88	15.88	15.50	15.63
115	NYSE	NQP	Fri, Dec 18, 1992	15.88	15.88	15.75	15.88
114	NYSE	NQP	Thu, Dec 17, 1992	15.75	16.00	15.75	15.75
113	NYSE	NQP	Wed, Dec 16, 1992	16.25	16.25	15.88	15.88
112	NYSE	NQP	Tue, Dec 15, 1992	16.13	16.25	16.00	16.00
111	NYSE	NQP	Mon, Dec 14, 1992	16.13	16.38	16.00	16.00
110	NYSE	NQP	Fri, Dec 11, 1992	16.00	16.13	16.00	16.13
109	NYSE	NQP	Thu, Dec 10, 1992	16.00	16.00	15.88	16.00
108	NYSE	NQP	Wed, Dec 9, 1992	16.13	16.25	16.00	16.00
107	NYSE	NQP	Tue, Dec 8, 1992	16.13	16.38	16.13	16.25
106	NYSE	NQP	Mon, Dec 7, 1992	16.13	16.38	16.00	16.38
105	NYSE	NQP	Fri, Dec 4, 1992	16.13	16.13	16.00	16.13
104	NYSE	NQP	Thu, Dec 3, 1992	15.88	16.00	15.88	15.88
103	NYSE	NQP	Wed, Dec 2, 1992	16.00	16.13	15.88	16.00
102	NYSE	NQP	Tue, Dec 1, 1992	16.00	16.25	16.00	16.13
101	NYSE	NQP	Mon, Nov 30, 1992	16.00	16.25	15.88	16.13
100	NYSE	NQP	Fri, Nov 27, 1992	16.13	16.13	16.00	16.00
99	NYSE	NQP	Wed, Nov 25, 1992	16.13	16.25	15.88	16.13
98	NYSE	NQP	Tue, Nov 24, 1992	16.25	16.25	16.00	16.13
97	NYSE	NQP	Mon, Nov 23, 1992	16.13	16.25	16.13	16.25
96	NYSE	NQP	Fri, Nov 20, 1992	16.13	16.13	16.13	16.13
95	NYSE	NQP	Thu, Nov 19, 1992	16.00	16.25	16.00	16.13
94	NYSE	NQP	Wed, Nov 18, 1992	16.13	16.38	16.00	16.25
93	NYSE	NQP	Tue, Nov 17, 1992	16.50	16.63	16.38	16.38
92	NYSE	NQP	Mon, Nov 16, 1992	16.00	16.25	16.00	16.25
91	NYSE	NQP	Fri, Nov 13, 1992	15.88	16.13	15.88	15.88
90	NYSE	NQP	Thu, Nov 12, 1992	16.00	16.13	15.88	15.88
89	NYSE	NQP	Wed, Nov 11, 1992	16.00	16.00	15.88	15.88
88	NYSE	NQP	Tue, Nov 10, 1992	15.88	16.00	15.88	16.00
87	NYSE	NQP	Mon, Nov 9, 1992	15.50	16.00	15.50	15.88
86	NYSE	NQP	Fri, Nov 6, 1992	15.75	15.75	15.63	15.75
85	NYSE	NQP	Thu, Nov 5, 1992	15.50	15.63	15.38	15.63
84	NYSE	NQP	Wed, Nov 4, 1992	15.38	15.50	15.38	15.50
83	NYSE	NQP	Tue, Nov 3, 1992	15.00	15.50	14.88	15.50
82	NYSE	NQP	Mon, Nov 2, 1992	15.25	15.25	15.00	15.00
81	NYSE	NQP	Fri, Oct 30, 1992	15.13	15.38	15.13	15.38
80	NYSE	NQP	Thu, Oct 29, 1992	15.25	15.38	15.25	15.25
79	NYSE	NQP	Wed, Oct 28, 1992	14.88	15.25	14.88	15.25
78	NYSE	NQP	Tue, Oct 27, 1992	15.50	15.50	14.63	14.88
77	NYSE	NQP	Mon, Oct 26, 1992	15.00	15.38	14.88	15.38
76	NYSE	NQP	Fri, Oct 23, 1992	15.13	15.25	15.00	15.25
75	NYSE	NQP	Thu, Oct 22, 1992	15.13	15.13	14.88	14.88
74	NYSE	NQP	Wed, Oct 21, 1992	15.50	15.50	14.75	15.25
73	NYSE	NQP	Tue, Oct 20, 1992	15.50	15.63	15.38	15.50
72	NYSE	NQP	Mon, Oct 19, 1992	15.50	15.88	15.50	15.50
71	NYSE	NQP	Fri, Oct 16, 1992	15.88	16.00	15.50	15.63
70	NYSE	NQP	Thu, Oct 15, 1992	16.00	16.00	15.88	15.88
69	NYSE	NQP	Wed, Oct 14, 1992	15.63	16.00	15.63	16.00
68	NYSE	NQP	Tue, Oct 13, 1992	16.00	16.25	15.63	15.88
67	NYSE	NQP	Mon, Oct 12, 1992	15.88	16.13	15.75	16.13
66	NYSE	NQP	Fri, Oct 9, 1992	16.13	16.13	15.75	15.75
65	NYSE	NQP	Thu, Oct 8, 1992	15.88	16.13	15.88	16.00
64	NYSE	NQP	Wed, Oct 7, 1992	16.25	16.25	16.00	16.25
63	NYSE	NQP	Tue, Oct 6, 1992	15.88	16.25	15.88	16.25
62	NYSE	NQP	Mon, Oct 5, 1992	15.88	16.00	15.75	16.00
61	NYSE	NQP	Fri, Oct 2, 1992	15.75	16.00	15.63	15.88
60	NYSE	NQP	Thu, Oct 1, 1992	15.88	15.88	15.75	15.75
59	NYSE	NQP	Wed, Sep 30, 1992	16.00	16.00	15.63	15.88
58	NYSE	NQP	Tue, Sep 29, 1992	15.75	15.88	15.75	15.88
57	NYSE	NQP	Mon, Sep 28, 1992	15.63	15.75	15.38	15.75
56	NYSE	NQP	Fri, Sep 25, 1992	15.63	15.88	15.50	15.50
55	NYSE	NQP	Thu, Sep 24, 1992	15.63	15.75	15.63	15.75
54	NYSE	NQP	Wed, Sep 23, 1992	16.00	16.00	15.50	15.75
53	NYSE	NQP	Tue, Sep 22, 1992	16.50	16.50	16.00	16.00
52	NYSE	NQP	Mon, Sep 21, 1992	16.38	16.50	16.25	16.38
51	NYSE	NQP	Fri, Sep 18, 1992	16.63	16.63	16.38	16.38
50	NYSE	NQP	Thu, Sep 17, 1992	16.38	16.63	16.38	16.38
49	NYSE	NQP	Wed, Sep 16, 1992	16.38	16.50	16.25	16.50
48	NYSE	NQP	Tue, Sep 15, 1992	16.25	16.50	16.25	16.25
47	NYSE	NQP	Mon, Sep 14, 1992	16.50	16.75	16.38	16.63
46	NYSE	NQP	Fri, Sep 11, 1992	16.50	16.50	16.38	16.50
45	NYSE	NQP	Thu, Sep 10, 1992	16.13	16.50	16.13	16.50
44	NYSE	NQP	Wed, Sep 9, 1992	16.13	16.38	16.13	16.25
43	NYSE	NQP	Tue, Sep 8, 1992	16.63	16.63	16.00	16.25
42	NYSE	NQP	Fri, Sep 4, 1992	16.63	16.88	16.50	16.50
41	NYSE	NQP	Thu, Sep 3, 1992	16.38	16.63	16.25	16.38
40	NYSE	NQP	Wed, Sep 2, 1992	16.38	16.50	16.25	16.38
39	NYSE	NQP	Tue, Sep 1, 1992	16.50	16.50	16.25	16.38
38	NYSE	NQP	Mon, Aug 31, 1992	16.00	16.50	16.00	16.50
37	NYSE	NQP	Fri, Aug 28, 1992	16.00	16.13	16.00	16.00
36	NYSE	NQP	Thu, Aug 27, 1992	16.25	16.25	16.00	16.13
35	NYSE	NQP	Wed, Aug 26, 1992	16.13	16.13	15.88	16.13
34	NYSE	NQP	Tue, Aug 25, 1992	16.00	16.13	15.75	16.00
33	NYSE	NQP	Mon, Aug 24, 1992	15.63	16.00	15.63	16.00
32	NYSE	NQP	Fri, Aug 21, 1992	15.88	15.88	15.75	15.88
31	NYSE	NQP	Thu, Aug 20, 1992	16.13	16.13	15.63	15.75
30	NYSE	NQP	Wed, Aug 19, 1992	16.13	16.25	16.00	16.00
29	NYSE	NQP	Tue, Aug 18, 1992	16.25	16.38	16.25	16.38
28	NYSE	NQP	Mon, Aug 17, 1992	16.38	16.38	16.13	16.38
27	NYSE	NQP	Fri, Aug 14, 1992	16.25	16.38	16.25	16.25
26	NYSE	NQP	Thu, Aug 13, 1992	16.13	16.25	16.13	16.25
25	NYSE	NQP	Wed, Aug 12, 1992	16.38	16.50	16.25	16.38
24	NYSE	NQP	Tue, Aug 11, 1992	16.50	16.63	16.38	16.38
23	NYSE	NQP	Mon, Aug 10, 1992	16.50	16.50	16.38	16.50
22	NYSE	NQP	Fri, Aug 7, 1992	16.63	16.63	16.50	16.63
21	NYSE	NQP	Thu, Aug 6, 1992	16.63	16.63	16.50	16.50
20	NYSE	NQP	Wed, Aug 5, 1992	16.38	16.63	16.38	16.63
19	NYSE	NQP	Tue, Aug 4, 1992	16.38	16.50	16.25	16.50
18	NYSE	NQP	Mon, Aug 3, 1992	16.38	16.50	16.38	16.38
17	NYSE	NQP	Fri, Jul 31, 1992	16.63	16.63	16.38	16.63
16	NYSE	NQP	Thu, Jul 30, 1992	16.88	16.88	16.50	16.50
15	NYSE	NQP	Wed, Jul 29, 1992	16.75	16.75	16.50	16.63
14	NYSE	NQP	Tue, Jul 28, 1992	16.63	16.88	16.50	16.50
13	NYSE	NQP	Mon, Jul 27, 1992	16.38	16.88	16.38	16.88
12	NYSE	NQP	Fri, Jul 24, 1992	16.63	16.63	16.38	16.50
11	NYSE	NQP	Thu, Jul 23, 1992	16.50	16.63	16.38	16.38
10	NYSE	NQP	Wed, Jul 22, 1992	16.75	16.75	16.50	16.63
9	NYSE	NQP	Tue, Jul 21, 1992	16.25	16.75	16.13	16.75
8	NYSE	NQP	Mon, Jul 20, 1992	16.25	16.50	16.25	16.25
7	NYSE	NQP	Fri, Jul 17, 1992	16.38	16.38	16.13	16.38
6	NYSE	NQP	Thu, Jul 16, 1992	16.25	16.38	16.00	16.13
5	NYSE	NQP	Wed, Jul 15, 1992	16.50	16.50	16.00	16.25
4	NYSE	NQP	Tue, Jul 14, 1992	16.38	16.50	16.25	16.25
3	NYSE	NQP	Mon, Jul 13, 1992	16.00	16.25	15.75	16.25
2	NYSE	NQP	Fri, Jul 10, 1992	16.00	16.00	15.75	15.75
1	NYSE	NQP	Thu, Jul 9, 1992	15.88	16.00	15.63	16.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen Pennsylvania Quality Municipal Income Fund NYSE:NQP 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