Northrim BanCorp Inc NASDAQ:NRIM Historical Prices

Below are the 7451 trading days of historical prices for NRIM.

#	Exchange	Symbol	Date	Open	High	Low	Close
7451	NASDAQ	NRIM	Fri, Apr 19, 2024	44.87	46.39	44.68	46.39
7450	NASDAQ	NRIM	Thu, Apr 18, 2024	44.80	45.30	44.70	45.07
7449	NASDAQ	NRIM	Wed, Apr 17, 2024	45.03	45.45	44.31	45.00
7448	NASDAQ	NRIM	Tue, Apr 16, 2024	45.42	45.74	45.02	45.09
7447	NASDAQ	NRIM	Mon, Apr 15, 2024	45.76	46.23	44.18	45.91
7446	NASDAQ	NRIM	Fri, Apr 12, 2024	47.52	47.52	44.53	45.30
7445	NASDAQ	NRIM	Thu, Apr 11, 2024	45.50	45.97	45.14	45.97
7444	NASDAQ	NRIM	Wed, Apr 10, 2024	47.50	49.55	43.92	45.94
7443	NASDAQ	NRIM	Tue, Apr 9, 2024	48.45	48.54	48.04	48.04
7442	NASDAQ	NRIM	Mon, Apr 8, 2024	49.50	50.80	48.26	48.26
7441	NASDAQ	NRIM	Fri, Apr 5, 2024	48.05	49.70	48.05	49.09
7440	NASDAQ	NRIM	Thu, Apr 4, 2024	48.60	50.29	48.60	48.65
7439	NASDAQ	NRIM	Wed, Apr 3, 2024	48.48	48.98	48.40	48.40
7438	NASDAQ	NRIM	Tue, Apr 2, 2024	48.25	50.05	47.50	47.64
7437	NASDAQ	NRIM	Mon, Apr 1, 2024	50.36	50.36	48.79	48.79
7436	NASDAQ	NRIM	Thu, Mar 28, 2024	48.00	51.20	48.00	50.51
7435	NASDAQ	NRIM	Wed, Mar 27, 2024	49.00	50.93	49.00	50.89
7434	NASDAQ	NRIM	Tue, Mar 26, 2024	48.37	49.02	48.37	49.02
7433	NASDAQ	NRIM	Mon, Mar 25, 2024	48.05	50.17	48.05	48.60
7432	NASDAQ	NRIM	Fri, Mar 22, 2024	49.39	49.97	48.16	48.16
7431	NASDAQ	NRIM	Thu, Mar 21, 2024	48.88	49.96	47.50	49.96
7430	NASDAQ	NRIM	Wed, Mar 20, 2024	47.90	49.00	47.90	48.88
7429	NASDAQ	NRIM	Tue, Mar 19, 2024	48.16	48.50	47.31	47.31
7428	NASDAQ	NRIM	Mon, Mar 18, 2024	49.00	49.00	47.08	47.08
7427	NASDAQ	NRIM	Fri, Mar 15, 2024	46.15	48.71	46.15	48.51
7426	NASDAQ	NRIM	Thu, Mar 14, 2024	47.23	47.23	46.64	46.70
7425	NASDAQ	NRIM	Wed, Mar 13, 2024	48.77	48.77	46.77	47.06
7424	NASDAQ	NRIM	Tue, Mar 12, 2024	48.32	48.32	48.26	48.26
7423	NASDAQ	NRIM	Mon, Mar 11, 2024	48.68	49.50	48.68	49.11
7422	NASDAQ	NRIM	Fri, Mar 8, 2024	50.00	50.00	48.58	49.16
7421	NASDAQ	NRIM	Thu, Mar 7, 2024	49.60	49.95	48.53	49.70
7420	NASDAQ	NRIM	Wed, Mar 6, 2024	49.24	49.24	48.06	49.17
7419	NASDAQ	NRIM	Tue, Mar 5, 2024	48.67	49.88	48.51	49.50
7418	NASDAQ	NRIM	Mon, Mar 4, 2024	48.66	49.06	48.50	49.06
7417	NASDAQ	NRIM	Fri, Mar 1, 2024	48.84	49.25	48.16	48.52
7416	NASDAQ	NRIM	Thu, Feb 29, 2024	49.63	50.00	48.80	49.73
7415	NASDAQ	NRIM	Wed, Feb 28, 2024	48.83	49.24	48.64	48.64
7414	NASDAQ	NRIM	Tue, Feb 27, 2024	48.69	49.10	47.64	49.10
7413	NASDAQ	NRIM	Mon, Feb 26, 2024	49.26	50.57	48.70	49.10
7412	NASDAQ	NRIM	Fri, Feb 23, 2024	49.73	49.95	49.51	49.70
7411	NASDAQ	NRIM	Thu, Feb 22, 2024	50.05	50.84	50.00	50.27
7410	NASDAQ	NRIM	Wed, Feb 21, 2024	50.00	50.45	49.35	50.02
7409	NASDAQ	NRIM	Tue, Feb 20, 2024	50.81	51.78	49.91	50.53
7408	NASDAQ	NRIM	Fri, Feb 16, 2024	54.00	54.00	50.50	50.85
7407	NASDAQ	NRIM	Thu, Feb 15, 2024	50.84	54.25	50.84	54.21
7406	NASDAQ	NRIM	Wed, Feb 14, 2024	47.68	51.02	47.00	50.64
7405	NASDAQ	NRIM	Tue, Feb 13, 2024	47.65	47.65	46.77	46.81
7404	NASDAQ	NRIM	Mon, Feb 12, 2024	48.79	49.09	48.68	48.69
7403	NASDAQ	NRIM	Fri, Feb 9, 2024	46.55	49.28	46.55	48.23
7402	NASDAQ	NRIM	Thu, Feb 8, 2024	46.14	47.56	46.01	46.70
7401	NASDAQ	NRIM	Wed, Feb 7, 2024	46.54	47.30	45.24	46.14
7400	NASDAQ	NRIM	Tue, Feb 6, 2024	48.05	48.17	46.51	47.67
7399	NASDAQ	NRIM	Mon, Feb 5, 2024	48.00	48.13	47.17	48.00
7398	NASDAQ	NRIM	Fri, Feb 2, 2024	50.36	50.36	48.59	48.82
7397	NASDAQ	NRIM	Thu, Feb 1, 2024	50.69	50.89	48.70	50.83
7396	NASDAQ	NRIM	Wed, Jan 31, 2024	54.34	54.34	50.53	50.53
7395	NASDAQ	NRIM	Tue, Jan 30, 2024	53.89	54.72	53.77	54.27
7394	NASDAQ	NRIM	Mon, Jan 29, 2024	53.99	54.49	53.84	54.49
7393	NASDAQ	NRIM	Fri, Jan 26, 2024	53.50	53.96	52.03	53.60
7392	NASDAQ	NRIM	Thu, Jan 25, 2024	52.52	53.46	51.91	53.46
7391	NASDAQ	NRIM	Wed, Jan 24, 2024	53.17	53.63	52.69	52.89
7390	NASDAQ	NRIM	Tue, Jan 23, 2024	55.00	55.00	53.04	53.18
7389	NASDAQ	NRIM	Mon, Jan 22, 2024	53.64	54.93	53.64	54.62
7388	NASDAQ	NRIM	Fri, Jan 19, 2024	53.73	53.73	52.89	53.49
7387	NASDAQ	NRIM	Thu, Jan 18, 2024	52.64	53.45	52.52	53.40
7386	NASDAQ	NRIM	Wed, Jan 17, 2024	51.59	52.94	51.59	52.81
7385	NASDAQ	NRIM	Tue, Jan 16, 2024	52.48	53.01	52.10	52.32
7384	NASDAQ	NRIM	Fri, Jan 12, 2024	53.19	53.19	52.00	52.51
7383	NASDAQ	NRIM	Thu, Jan 11, 2024	52.48	52.63	52.16	52.43
7382	NASDAQ	NRIM	Wed, Jan 10, 2024	53.42	53.42	52.05	53.06
7381	NASDAQ	NRIM	Tue, Jan 9, 2024	52.61	52.71	51.57	52.61
7380	NASDAQ	NRIM	Mon, Jan 8, 2024	54.01	54.01	52.85	53.17
7379	NASDAQ	NRIM	Fri, Jan 5, 2024	54.56	55.32	53.52	54.35
7378	NASDAQ	NRIM	Thu, Jan 4, 2024	54.92	55.11	54.44	54.51
7377	NASDAQ	NRIM	Wed, Jan 3, 2024	56.56	56.75	54.33	54.90
7376	NASDAQ	NRIM	Tue, Jan 2, 2024	57.07	57.39	56.00	56.81
7375	NASDAQ	NRIM	Fri, Dec 29, 2023	58.57	58.57	56.80	57.21
7374	NASDAQ	NRIM	Thu, Dec 28, 2023	58.97	59.38	58.80	59.38
7373	NASDAQ	NRIM	Wed, Dec 27, 2023	59.18	59.90	58.90	59.20
7372	NASDAQ	NRIM	Tue, Dec 26, 2023	58.78	59.68	58.51	59.68
7371	NASDAQ	NRIM	Fri, Dec 22, 2023	59.37	59.90	58.15	58.61
7370	NASDAQ	NRIM	Thu, Dec 21, 2023	58.52	59.75	58.21	58.80
7369	NASDAQ	NRIM	Wed, Dec 20, 2023	56.23	59.25	56.23	58.20
7368	NASDAQ	NRIM	Tue, Dec 19, 2023	54.34	56.49	54.00	56.37
7367	NASDAQ	NRIM	Mon, Dec 18, 2023	54.44	54.89	54.00	54.36
7366	NASDAQ	NRIM	Fri, Dec 15, 2023	55.82	55.82	54.61	54.61
7365	NASDAQ	NRIM	Thu, Dec 14, 2023	56.79	56.79	55.11	55.82
7364	NASDAQ	NRIM	Wed, Dec 13, 2023	54.15	57.04	53.07	55.67
7363	NASDAQ	NRIM	Tue, Dec 12, 2023	55.60	55.97	55.03	55.03
7362	NASDAQ	NRIM	Mon, Dec 11, 2023	54.67	55.66	54.28	55.26
7361	NASDAQ	NRIM	Fri, Dec 8, 2023	53.70	54.74	53.70	54.30
7360	NASDAQ	NRIM	Thu, Dec 7, 2023	53.55	54.10	53.24	54.10
7359	NASDAQ	NRIM	Wed, Dec 6, 2023	52.67	53.04	52.50	52.55
7358	NASDAQ	NRIM	Tue, Dec 5, 2023	53.49	53.53	52.32	52.66
7357	NASDAQ	NRIM	Mon, Dec 4, 2023	51.97	53.26	51.97	53.26
7356	NASDAQ	NRIM	Fri, Dec 1, 2023	49.35	51.88	49.35	51.68
7355	NASDAQ	NRIM	Thu, Nov 30, 2023	49.94	50.08	49.30	49.37
7354	NASDAQ	NRIM	Wed, Nov 29, 2023	48.36	49.82	48.26	49.45
7353	NASDAQ	NRIM	Tue, Nov 28, 2023	48.35	48.35	47.81	47.92
7352	NASDAQ	NRIM	Mon, Nov 27, 2023	49.87	49.87	49.01	49.31
7351	NASDAQ	NRIM	Fri, Nov 24, 2023	48.82	49.78	48.82	49.78
7350	NASDAQ	NRIM	Wed, Nov 22, 2023	49.81	50.06	48.94	49.11
7349	NASDAQ	NRIM	Tue, Nov 21, 2023	48.99	50.10	48.99	49.32
7348	NASDAQ	NRIM	Mon, Nov 20, 2023	47.96	50.00	47.75	49.60
7347	NASDAQ	NRIM	Fri, Nov 17, 2023	48.14	48.14	47.00	47.60
7346	NASDAQ	NRIM	Thu, Nov 16, 2023	48.08	48.08	47.22	47.67
7345	NASDAQ	NRIM	Wed, Nov 15, 2023	47.57	49.06	47.57	48.20
7344	NASDAQ	NRIM	Tue, Nov 14, 2023	44.78	48.19	44.78	48.17
7343	NASDAQ	NRIM	Mon, Nov 13, 2023	43.80	44.51	43.26	44.41
7342	NASDAQ	NRIM	Fri, Nov 10, 2023	43.40	44.23	43.00	44.01
7341	NASDAQ	NRIM	Thu, Nov 9, 2023	43.30	43.30	41.82	42.86
7340	NASDAQ	NRIM	Wed, Nov 8, 2023	43.81	43.81	43.14	43.50
7339	NASDAQ	NRIM	Tue, Nov 7, 2023	44.25	44.59	43.60	43.95
7338	NASDAQ	NRIM	Mon, Nov 6, 2023	43.72	44.40	43.72	44.24
7337	NASDAQ	NRIM	Fri, Nov 3, 2023	42.87	44.21	42.54	43.88
7336	NASDAQ	NRIM	Thu, Nov 2, 2023	41.11	42.66	41.11	42.59
7335	NASDAQ	NRIM	Wed, Nov 1, 2023	41.92	42.17	41.43	41.53
7334	NASDAQ	NRIM	Tue, Oct 31, 2023	41.24	41.83	41.15	41.71
7333	NASDAQ	NRIM	Mon, Oct 30, 2023	39.50	41.23	39.50	41.23
7332	NASDAQ	NRIM	Fri, Oct 27, 2023	40.48	42.01	39.61	39.75
7331	NASDAQ	NRIM	Thu, Oct 26, 2023	39.34	40.50	39.34	40.17
7330	NASDAQ	NRIM	Wed, Oct 25, 2023	38.94	39.64	38.65	39.30
7329	NASDAQ	NRIM	Tue, Oct 24, 2023	39.20	39.59	38.79	39.27
7328	NASDAQ	NRIM	Mon, Oct 23, 2023	39.26	39.87	39.04	39.22
7327	NASDAQ	NRIM	Fri, Oct 20, 2023	40.29	40.29	38.72	39.19
7326	NASDAQ	NRIM	Thu, Oct 19, 2023	41.09	41.09	40.14	40.23
7325	NASDAQ	NRIM	Wed, Oct 18, 2023	42.30	42.30	40.49	40.96
7324	NASDAQ	NRIM	Tue, Oct 17, 2023	40.46	41.67	40.46	41.16
7323	NASDAQ	NRIM	Mon, Oct 16, 2023	40.25	40.93	40.19	40.60
7322	NASDAQ	NRIM	Fri, Oct 13, 2023	41.23	41.23	40.14	40.25
7321	NASDAQ	NRIM	Thu, Oct 12, 2023	40.79	40.83	40.05	40.60
7320	NASDAQ	NRIM	Wed, Oct 11, 2023	40.56	40.89	40.27	40.76
7319	NASDAQ	NRIM	Tue, Oct 10, 2023	40.25	41.19	39.84	40.85
7318	NASDAQ	NRIM	Mon, Oct 9, 2023	39.98	40.56	39.81	40.52
7317	NASDAQ	NRIM	Fri, Oct 6, 2023	38.99	40.20	38.76	39.85
7316	NASDAQ	NRIM	Thu, Oct 5, 2023	38.78	39.33	38.46	39.33
7315	NASDAQ	NRIM	Wed, Oct 4, 2023	38.74	38.74	38.25	38.63
7314	NASDAQ	NRIM	Tue, Oct 3, 2023	38.64	38.92	38.26	38.68
7313	NASDAQ	NRIM	Mon, Oct 2, 2023	39.44	39.44	38.50	38.99
7312	NASDAQ	NRIM	Fri, Sep 29, 2023	39.56	40.02	39.16	39.62
7311	NASDAQ	NRIM	Thu, Sep 28, 2023	39.05	39.56	39.00	39.32
7310	NASDAQ	NRIM	Wed, Sep 27, 2023	38.77	38.99	38.34	38.99
7309	NASDAQ	NRIM	Tue, Sep 26, 2023	38.59	38.73	38.31	38.52
7308	NASDAQ	NRIM	Mon, Sep 25, 2023	38.70	39.19	38.44	38.64
7307	NASDAQ	NRIM	Fri, Sep 22, 2023	39.23	39.28	38.51	38.70
7306	NASDAQ	NRIM	Thu, Sep 21, 2023	39.13	39.53	39.00	39.23
7305	NASDAQ	NRIM	Wed, Sep 20, 2023	39.20	39.71	39.01	39.43
7304	NASDAQ	NRIM	Tue, Sep 19, 2023	40.03	40.03	39.16	39.28
7303	NASDAQ	NRIM	Mon, Sep 18, 2023	41.09	41.09	39.91	40.03
7302	NASDAQ	NRIM	Fri, Sep 15, 2023	41.07	41.89	40.59	41.10
7301	NASDAQ	NRIM	Thu, Sep 14, 2023	40.75	41.75	40.69	41.12
7300	NASDAQ	NRIM	Wed, Sep 13, 2023	40.92	40.96	40.52	40.75
7299	NASDAQ	NRIM	Tue, Sep 12, 2023	40.59	41.02	40.51	40.87
7298	NASDAQ	NRIM	Mon, Sep 11, 2023	40.25	40.25	40.25	40.25
7297	NASDAQ	NRIM	Fri, Sep 8, 2023	38.80	40.03	38.71	40.03
7296	NASDAQ	NRIM	Thu, Sep 7, 2023	41.31	41.31	39.05	39.15
7295	NASDAQ	NRIM	Wed, Sep 6, 2023	42.11	42.11	40.56	40.66
7294	NASDAQ	NRIM	Tue, Sep 5, 2023	42.20	42.48	41.34	42.33
7293	NASDAQ	NRIM	Fri, Sep 1, 2023	41.98	42.40	41.25	42.40
7292	NASDAQ	NRIM	Thu, Aug 31, 2023	42.22	42.38	41.27	41.53
7291	NASDAQ	NRIM	Wed, Aug 30, 2023	43.01	43.01	42.11	42.38
7290	NASDAQ	NRIM	Tue, Aug 29, 2023	42.74	43.85	42.60	42.98
7289	NASDAQ	NRIM	Mon, Aug 28, 2023	42.50	43.58	42.21	43.38
7288	NASDAQ	NRIM	Fri, Aug 25, 2023	42.16	42.87	41.72	42.44
7287	NASDAQ	NRIM	Thu, Aug 24, 2023	43.11	43.50	42.63	42.73
7286	NASDAQ	NRIM	Wed, Aug 23, 2023	42.44	43.18	42.44	43.16
7285	NASDAQ	NRIM	Tue, Aug 22, 2023	43.42	43.50	42.35	42.46
7284	NASDAQ	NRIM	Mon, Aug 21, 2023	43.93	44.09	42.76	43.43
7283	NASDAQ	NRIM	Fri, Aug 18, 2023	44.17	44.63	43.75	44.00
7282	NASDAQ	NRIM	Thu, Aug 17, 2023	45.10	45.49	44.16	44.48
7281	NASDAQ	NRIM	Wed, Aug 16, 2023	46.01	46.35	44.74	44.77
7280	NASDAQ	NRIM	Tue, Aug 15, 2023	45.93	46.42	45.57	46.03
7279	NASDAQ	NRIM	Mon, Aug 14, 2023	47.18	47.30	46.65	47.12
7278	NASDAQ	NRIM	Fri, Aug 11, 2023	47.93	47.93	47.03	47.26
7277	NASDAQ	NRIM	Thu, Aug 10, 2023	48.80	49.04	48.01	48.01
7276	NASDAQ	NRIM	Wed, Aug 9, 2023	49.75	49.75	48.24	48.84
7275	NASDAQ	NRIM	Tue, Aug 8, 2023	48.55	49.69	48.55	49.49
7274	NASDAQ	NRIM	Mon, Aug 7, 2023	49.00	49.98	49.00	49.64
7273	NASDAQ	NRIM	Fri, Aug 4, 2023	49.12	49.73	49.02	49.33
7272	NASDAQ	NRIM	Thu, Aug 3, 2023	48.09	49.75	48.09	49.15
7271	NASDAQ	NRIM	Wed, Aug 2, 2023	47.64	48.69	47.58	48.49
7270	NASDAQ	NRIM	Tue, Aug 1, 2023	47.37	47.96	47.09	47.74
7269	NASDAQ	NRIM	Mon, Jul 31, 2023	47.60	48.10	47.39	47.80
7268	NASDAQ	NRIM	Fri, Jul 28, 2023	47.50	48.12	46.13	47.91
7267	NASDAQ	NRIM	Thu, Jul 27, 2023	46.67	47.72	46.49	47.49
7266	NASDAQ	NRIM	Wed, Jul 26, 2023	45.03	47.25	45.03	46.52
7265	NASDAQ	NRIM	Tue, Jul 25, 2023	44.89	45.72	44.73	44.98
7264	NASDAQ	NRIM	Mon, Jul 24, 2023	43.75	45.35	43.75	44.99
7263	NASDAQ	NRIM	Fri, Jul 21, 2023	44.31	44.37	43.84	43.97
7262	NASDAQ	NRIM	Thu, Jul 20, 2023	43.49	43.99	43.34	43.99
7261	NASDAQ	NRIM	Wed, Jul 19, 2023	43.78	44.47	43.42	43.97
7260	NASDAQ	NRIM	Tue, Jul 18, 2023	41.69	43.84	41.69	43.63
7259	NASDAQ	NRIM	Mon, Jul 17, 2023	41.45	41.84	40.98	41.43
7258	NASDAQ	NRIM	Fri, Jul 14, 2023	40.67	41.19	40.01	41.15
7257	NASDAQ	NRIM	Thu, Jul 13, 2023	39.75	40.74	39.75	40.54
7256	NASDAQ	NRIM	Wed, Jul 12, 2023	39.45	40.34	39.23	39.43
7255	NASDAQ	NRIM	Tue, Jul 11, 2023	39.86	39.94	38.73	38.81
7254	NASDAQ	NRIM	Mon, Jul 10, 2023	40.33	41.27	39.56	39.93
7253	NASDAQ	NRIM	Fri, Jul 7, 2023	39.49	40.71	39.49	40.36
7252	NASDAQ	NRIM	Thu, Jul 6, 2023	39.33	39.68	38.54	39.39
7251	NASDAQ	NRIM	Wed, Jul 5, 2023	38.63	40.44	38.63	39.74
7250	NASDAQ	NRIM	Mon, Jul 3, 2023	39.59	40.16	39.33	39.83
7249	NASDAQ	NRIM	Fri, Jun 30, 2023	39.12	39.96	38.69	39.33
7248	NASDAQ	NRIM	Thu, Jun 29, 2023	38.05	39.14	38.05	39.07
7247	NASDAQ	NRIM	Wed, Jun 28, 2023	37.80	37.98	37.61	37.91
7246	NASDAQ	NRIM	Tue, Jun 27, 2023	37.95	38.78	37.25	37.93
7245	NASDAQ	NRIM	Mon, Jun 26, 2023	37.00	38.14	37.00	37.86
7244	NASDAQ	NRIM	Fri, Jun 23, 2023	39.43	40.17	36.91	37.00
7243	NASDAQ	NRIM	Thu, Jun 22, 2023	40.96	40.96	39.64	39.86
7242	NASDAQ	NRIM	Wed, Jun 21, 2023	40.64	41.13	40.52	40.69
7241	NASDAQ	NRIM	Tue, Jun 20, 2023	41.10	41.57	40.31	40.65
7240	NASDAQ	NRIM	Fri, Jun 16, 2023	41.51	41.66	40.59	41.02
7239	NASDAQ	NRIM	Thu, Jun 15, 2023	40.94	41.81	40.78	41.26
7238	NASDAQ	NRIM	Wed, Jun 14, 2023	41.40	42.53	41.20	41.20
7237	NASDAQ	NRIM	Tue, Jun 13, 2023	40.36	41.40	40.31	41.28
7236	NASDAQ	NRIM	Mon, Jun 12, 2023	40.36	41.32	40.16	40.36
7235	NASDAQ	NRIM	Fri, Jun 9, 2023	40.28	40.99	40.28	40.28
7234	NASDAQ	NRIM	Thu, Jun 8, 2023	40.87	41.34	40.33	40.94
7233	NASDAQ	NRIM	Wed, Jun 7, 2023	40.84	41.40	40.38	41.08
7232	NASDAQ	NRIM	Tue, Jun 6, 2023	39.89	41.78	39.89	40.96
7231	NASDAQ	NRIM	Mon, Jun 5, 2023	40.46	40.46	39.45	39.88
7230	NASDAQ	NRIM	Fri, Jun 2, 2023	39.50	40.89	39.50	40.13
7229	NASDAQ	NRIM	Thu, Jun 1, 2023	38.02	39.13	37.66	38.93
7228	NASDAQ	NRIM	Wed, May 31, 2023	37.68	38.19	37.41	37.91
7227	NASDAQ	NRIM	Tue, May 30, 2023	38.53	38.53	37.30	37.72
7226	NASDAQ	NRIM	Fri, May 26, 2023	39.10	39.54	38.07	38.07
7225	NASDAQ	NRIM	Thu, May 25, 2023	39.51	39.51	38.77	38.80
7224	NASDAQ	NRIM	Wed, May 24, 2023	39.03	40.05	38.16	39.26
7223	NASDAQ	NRIM	Tue, May 23, 2023	37.82	40.11	37.82	39.60
7222	NASDAQ	NRIM	Mon, May 22, 2023	37.32	38.23	36.95	37.73
7221	NASDAQ	NRIM	Fri, May 19, 2023	38.47	38.85	37.20	37.22
7220	NASDAQ	NRIM	Thu, May 18, 2023	37.25	38.97	37.25	38.15
7219	NASDAQ	NRIM	Wed, May 17, 2023	35.41	37.47	35.41	37.34
7218	NASDAQ	NRIM	Tue, May 16, 2023	35.78	36.25	35.40	35.40
7217	NASDAQ	NRIM	Mon, May 15, 2023	35.10	35.69	34.83	35.63
7216	NASDAQ	NRIM	Fri, May 12, 2023	34.98	35.36	34.81	35.00
7215	NASDAQ	NRIM	Thu, May 11, 2023	35.01	35.31	34.72	34.80
7214	NASDAQ	NRIM	Wed, May 10, 2023	36.08	36.08	35.00	35.30
7213	NASDAQ	NRIM	Tue, May 9, 2023	36.10	36.10	35.07	35.78
7212	NASDAQ	NRIM	Mon, May 8, 2023	37.48	37.64	36.18	36.18
7211	NASDAQ	NRIM	Fri, May 5, 2023	37.01	37.73	36.85	37.20
7210	NASDAQ	NRIM	Thu, May 4, 2023	36.21	36.61	35.15	36.43
7209	NASDAQ	NRIM	Wed, May 3, 2023	36.03	37.36	36.03	36.45
7208	NASDAQ	NRIM	Tue, May 2, 2023	37.77	38.01	34.13	35.73
7207	NASDAQ	NRIM	Mon, May 1, 2023	34.55	37.86	34.55	37.46
7206	NASDAQ	NRIM	Fri, Apr 28, 2023	40.03	41.39	33.29	34.55
7205	NASDAQ	NRIM	Thu, Apr 27, 2023	42.68	42.68	41.23	41.60
7204	NASDAQ	NRIM	Wed, Apr 26, 2023	42.69	42.89	41.14	41.14
7203	NASDAQ	NRIM	Tue, Apr 25, 2023	43.61	43.71	41.70	41.98
7202	NASDAQ	NRIM	Mon, Apr 24, 2023	45.07	45.40	43.61	43.78
7201	NASDAQ	NRIM	Fri, Apr 21, 2023	45.17	45.18	44.75	44.87
7200	NASDAQ	NRIM	Thu, Apr 20, 2023	45.31	45.46	45.12	45.25
7199	NASDAQ	NRIM	Wed, Apr 19, 2023	44.96	45.43	44.88	45.16
7198	NASDAQ	NRIM	Tue, Apr 18, 2023	45.39	45.39	44.61	44.86
7197	NASDAQ	NRIM	Mon, Apr 17, 2023	44.96	45.76	44.90	45.44
7196	NASDAQ	NRIM	Fri, Apr 14, 2023	45.56	45.56	45.06	45.17
7195	NASDAQ	NRIM	Thu, Apr 13, 2023	45.45	45.98	45.23	45.38
7194	NASDAQ	NRIM	Wed, Apr 12, 2023	45.75	45.75	45.33	45.55
7193	NASDAQ	NRIM	Tue, Apr 11, 2023	45.56	46.31	44.93	45.93
7192	NASDAQ	NRIM	Mon, Apr 10, 2023	44.75	45.82	44.75	45.25
7191	NASDAQ	NRIM	Thu, Apr 6, 2023	44.95	45.19	44.77	45.00
7190	NASDAQ	NRIM	Wed, Apr 5, 2023	45.29	45.39	44.39	44.99
7189	NASDAQ	NRIM	Tue, Apr 4, 2023	46.72	46.91	45.36	45.36
7188	NASDAQ	NRIM	Mon, Apr 3, 2023	47.31	47.60	46.80	46.88
7187	NASDAQ	NRIM	Fri, Mar 31, 2023	46.77	47.43	46.63	47.18
7186	NASDAQ	NRIM	Thu, Mar 30, 2023	47.56	47.61	46.56	46.78
7185	NASDAQ	NRIM	Wed, Mar 29, 2023	47.70	47.76	46.76	47.19
7184	NASDAQ	NRIM	Tue, Mar 28, 2023	47.02	47.57	47.02	47.57
7183	NASDAQ	NRIM	Mon, Mar 27, 2023	47.69	47.69	46.77	46.90
7182	NASDAQ	NRIM	Fri, Mar 24, 2023	45.34	46.99	45.02	46.99
7181	NASDAQ	NRIM	Thu, Mar 23, 2023	46.74	46.74	45.15	45.43
7180	NASDAQ	NRIM	Wed, Mar 22, 2023	47.88	47.88	46.42	46.55
7179	NASDAQ	NRIM	Tue, Mar 21, 2023	45.56	48.23	45.43	47.71
7178	NASDAQ	NRIM	Mon, Mar 20, 2023	45.84	46.06	45.02	45.16
7177	NASDAQ	NRIM	Fri, Mar 17, 2023	46.74	46.74	44.60	45.50
7176	NASDAQ	NRIM	Thu, Mar 16, 2023	45.36	47.63	45.07	46.56
7175	NASDAQ	NRIM	Wed, Mar 15, 2023	46.03	46.59	44.96	45.44
7174	NASDAQ	NRIM	Tue, Mar 14, 2023	48.57	48.93	46.45	46.65
7173	NASDAQ	NRIM	Mon, Mar 13, 2023	48.52	49.27	45.42	46.34
7172	NASDAQ	NRIM	Fri, Mar 10, 2023	49.45	50.18	48.52	48.97
7171	NASDAQ	NRIM	Thu, Mar 9, 2023	51.03	51.03	49.67	49.79
7170	NASDAQ	NRIM	Wed, Mar 8, 2023	51.52	51.52	49.83	50.93
7169	NASDAQ	NRIM	Tue, Mar 7, 2023	52.69	53.08	51.75	51.92
7168	NASDAQ	NRIM	Mon, Mar 6, 2023	52.67	52.70	52.26	52.50
7167	NASDAQ	NRIM	Fri, Mar 3, 2023	52.11	52.72	52.11	52.40
7166	NASDAQ	NRIM	Thu, Mar 2, 2023	52.56	52.56	51.78	52.27
7165	NASDAQ	NRIM	Wed, Mar 1, 2023	52.67	52.96	52.39	52.39
7164	NASDAQ	NRIM	Tue, Feb 28, 2023	52.52	52.76	52.36	52.51
7163	NASDAQ	NRIM	Mon, Feb 27, 2023	52.95	53.48	52.50	52.50
7162	NASDAQ	NRIM	Fri, Feb 24, 2023	52.88	52.93	52.36	52.66
7161	NASDAQ	NRIM	Thu, Feb 23, 2023	52.67	52.68	52.47	52.47
7160	NASDAQ	NRIM	Wed, Feb 22, 2023	53.15	53.15	52.36	52.37
7159	NASDAQ	NRIM	Tue, Feb 21, 2023	52.79	53.25	52.79	52.85
7158	NASDAQ	NRIM	Fri, Feb 17, 2023	52.54	53.27	52.54	53.10
7157	NASDAQ	NRIM	Thu, Feb 16, 2023	53.29	53.70	52.93	52.99
7156	NASDAQ	NRIM	Wed, Feb 15, 2023	53.30	53.65	53.30	53.64
7155	NASDAQ	NRIM	Tue, Feb 14, 2023	53.94	54.08	53.50	53.57
7154	NASDAQ	NRIM	Mon, Feb 13, 2023	54.10	54.38	54.02	54.10
7153	NASDAQ	NRIM	Fri, Feb 10, 2023	53.99	54.49	53.87	54.07
7152	NASDAQ	NRIM	Thu, Feb 9, 2023	54.30	54.47	53.87	53.87
7151	NASDAQ	NRIM	Wed, Feb 8, 2023	54.48	54.88	54.09	54.23
7150	NASDAQ	NRIM	Tue, Feb 7, 2023	54.74	54.99	54.56	54.71
7149	NASDAQ	NRIM	Mon, Feb 6, 2023	55.07	55.07	54.59	54.68
7148	NASDAQ	NRIM	Fri, Feb 3, 2023	54.22	55.09	54.22	54.85
7147	NASDAQ	NRIM	Thu, Feb 2, 2023	53.86	54.46	53.86	54.15
7146	NASDAQ	NRIM	Wed, Feb 1, 2023	53.69	54.20	53.55	53.87
7145	NASDAQ	NRIM	Tue, Jan 31, 2023	53.07	53.82	52.30	53.53
7144	NASDAQ	NRIM	Mon, Jan 30, 2023	53.44	53.85	52.94	53.23
7143	NASDAQ	NRIM	Fri, Jan 27, 2023	52.69	53.40	52.54	53.01
7142	NASDAQ	NRIM	Thu, Jan 26, 2023	52.99	52.99	52.33	52.69
7141	NASDAQ	NRIM	Wed, Jan 25, 2023	52.65	52.82	52.43	52.71
7140	NASDAQ	NRIM	Tue, Jan 24, 2023	52.63	53.00	52.63	52.88
7139	NASDAQ	NRIM	Mon, Jan 23, 2023	53.08	53.18	52.55	52.84
7138	NASDAQ	NRIM	Fri, Jan 20, 2023	53.13	53.75	52.91	52.91
7137	NASDAQ	NRIM	Thu, Jan 19, 2023	53.19	53.51	52.82	52.99
7136	NASDAQ	NRIM	Wed, Jan 18, 2023	54.00	54.27	53.66	53.71
7135	NASDAQ	NRIM	Tue, Jan 17, 2023	54.29	54.31	54.00	54.08
7134	NASDAQ	NRIM	Fri, Jan 13, 2023	54.32	54.60	53.90	54.45
7133	NASDAQ	NRIM	Thu, Jan 12, 2023	54.65	54.78	54.11	54.37
7132	NASDAQ	NRIM	Wed, Jan 11, 2023	54.69	54.71	54.11	54.36
7131	NASDAQ	NRIM	Tue, Jan 10, 2023	54.37	54.69	54.31	54.45
7130	NASDAQ	NRIM	Mon, Jan 9, 2023	54.70	54.70	54.17	54.46
7129	NASDAQ	NRIM	Fri, Jan 6, 2023	54.16	54.62	53.88	54.50
7128	NASDAQ	NRIM	Thu, Jan 5, 2023	54.08	54.35	53.90	53.94
7127	NASDAQ	NRIM	Wed, Jan 4, 2023	54.58	54.65	54.00	54.08
7126	NASDAQ	NRIM	Tue, Jan 3, 2023	54.85	54.85	54.22	54.53
7125	NASDAQ	NRIM	Fri, Dec 30, 2022	54.47	54.64	54.12	54.57
7124	NASDAQ	NRIM	Thu, Dec 29, 2022	54.61	54.87	54.36	54.44
7123	NASDAQ	NRIM	Wed, Dec 28, 2022	54.57	54.86	54.10	54.30
7122	NASDAQ	NRIM	Tue, Dec 27, 2022	54.90	55.34	54.56	54.56
7121	NASDAQ	NRIM	Fri, Dec 23, 2022	54.53	54.87	54.30	54.65
7120	NASDAQ	NRIM	Thu, Dec 22, 2022	54.40	54.70	54.08	54.30
7119	NASDAQ	NRIM	Wed, Dec 21, 2022	53.83	54.66	53.83	54.35
7118	NASDAQ	NRIM	Tue, Dec 20, 2022	53.73	54.34	53.65	53.65
7117	NASDAQ	NRIM	Mon, Dec 19, 2022	53.63	54.24	53.52	53.69
7116	NASDAQ	NRIM	Fri, Dec 16, 2022	53.36	53.73	53.04	53.52
7115	NASDAQ	NRIM	Thu, Dec 15, 2022	54.40	54.40	53.29	53.42
7114	NASDAQ	NRIM	Wed, Dec 14, 2022	55.15	55.62	54.34	54.51
7113	NASDAQ	NRIM	Tue, Dec 13, 2022	55.62	55.73	54.68	55.41
7112	NASDAQ	NRIM	Mon, Dec 12, 2022	55.48	55.71	54.95	55.05
7111	NASDAQ	NRIM	Fri, Dec 9, 2022	55.39	55.55	54.76	55.18
7110	NASDAQ	NRIM	Thu, Dec 8, 2022	55.50	55.69	55.08	55.22
7109	NASDAQ	NRIM	Wed, Dec 7, 2022	55.29	55.58	54.77	55.22
7108	NASDAQ	NRIM	Tue, Dec 6, 2022	55.30	55.30	54.25	55.04
7107	NASDAQ	NRIM	Mon, Dec 5, 2022	56.32	56.35	55.12	55.18
7106	NASDAQ	NRIM	Fri, Dec 2, 2022	55.77	56.46	55.44	56.15
7105	NASDAQ	NRIM	Thu, Dec 1, 2022	55.50	56.35	55.18	55.85
7104	NASDAQ	NRIM	Wed, Nov 30, 2022	55.47	55.74	54.62	55.61
7103	NASDAQ	NRIM	Tue, Nov 29, 2022	55.70	55.95	54.58	55.24
7102	NASDAQ	NRIM	Mon, Nov 28, 2022	56.28	56.48	54.82	55.42
7101	NASDAQ	NRIM	Fri, Nov 25, 2022	56.17	56.77	55.98	56.17
7100	NASDAQ	NRIM	Wed, Nov 23, 2022	55.55	56.10	55.11	55.71
7099	NASDAQ	NRIM	Tue, Nov 22, 2022	54.69	55.39	54.29	55.36
7098	NASDAQ	NRIM	Mon, Nov 21, 2022	54.77	54.95	54.00	54.46
7097	NASDAQ	NRIM	Fri, Nov 18, 2022	54.53	54.86	54.00	54.56
7096	NASDAQ	NRIM	Thu, Nov 17, 2022	54.07	54.34	53.51	54.09
7095	NASDAQ	NRIM	Wed, Nov 16, 2022	53.57	53.89	53.10	53.89
7094	NASDAQ	NRIM	Tue, Nov 15, 2022	53.57	53.61	53.00	53.58
7093	NASDAQ	NRIM	Mon, Nov 14, 2022	52.94	54.14	52.90	53.19
7092	NASDAQ	NRIM	Fri, Nov 11, 2022	51.85	52.90	51.85	52.80
7091	NASDAQ	NRIM	Thu, Nov 10, 2022	52.00	52.47	51.62	51.81
7090	NASDAQ	NRIM	Wed, Nov 9, 2022	51.12	51.94	50.98	51.58
7089	NASDAQ	NRIM	Tue, Nov 8, 2022	50.77	51.67	50.77	51.12
7088	NASDAQ	NRIM	Mon, Nov 7, 2022	50.87	51.30	50.05	50.81
7087	NASDAQ	NRIM	Fri, Nov 4, 2022	50.14	51.13	49.75	50.69
7086	NASDAQ	NRIM	Thu, Nov 3, 2022	48.97	50.31	48.66	49.99
7085	NASDAQ	NRIM	Wed, Nov 2, 2022	48.93	49.29	48.26	48.97
7084	NASDAQ	NRIM	Tue, Nov 1, 2022	48.76	49.09	48.24	48.67
7083	NASDAQ	NRIM	Mon, Oct 31, 2022	48.14	49.51	47.61	48.73
7082	NASDAQ	NRIM	Fri, Oct 28, 2022	46.77	48.42	46.77	48.14
7081	NASDAQ	NRIM	Thu, Oct 27, 2022	44.48	46.86	44.48	46.83
7080	NASDAQ	NRIM	Wed, Oct 26, 2022	43.87	45.37	43.57	44.04
7079	NASDAQ	NRIM	Tue, Oct 25, 2022	43.80	43.82	43.50	43.69
7078	NASDAQ	NRIM	Mon, Oct 24, 2022	42.89	43.89	42.85	43.73
7077	NASDAQ	NRIM	Fri, Oct 21, 2022	42.85	43.51	42.60	42.85
7076	NASDAQ	NRIM	Thu, Oct 20, 2022	43.09	43.10	42.57	42.71
7075	NASDAQ	NRIM	Wed, Oct 19, 2022	42.90	43.88	42.86	43.17
7074	NASDAQ	NRIM	Tue, Oct 18, 2022	43.76	44.25	43.13	43.37
7073	NASDAQ	NRIM	Mon, Oct 17, 2022	44.12	44.50	43.45	43.53
7072	NASDAQ	NRIM	Fri, Oct 14, 2022	44.00	44.26	43.13	43.82
7071	NASDAQ	NRIM	Thu, Oct 13, 2022	42.24	44.17	42.02	44.01
7070	NASDAQ	NRIM	Wed, Oct 12, 2022	42.39	42.75	42.09	42.40
7069	NASDAQ	NRIM	Tue, Oct 11, 2022	42.06	42.72	42.06	42.18
7068	NASDAQ	NRIM	Mon, Oct 10, 2022	42.35	42.52	42.00	42.47
7067	NASDAQ	NRIM	Fri, Oct 7, 2022	42.24	42.70	42.08	42.08
7066	NASDAQ	NRIM	Thu, Oct 6, 2022	42.99	43.27	42.82	43.00
7065	NASDAQ	NRIM	Wed, Oct 5, 2022	42.64	43.01	42.64	42.86
7064	NASDAQ	NRIM	Tue, Oct 4, 2022	41.91	42.90	41.91	42.90
7063	NASDAQ	NRIM	Mon, Oct 3, 2022	41.56	41.96	41.50	41.62
7062	NASDAQ	NRIM	Fri, Sep 30, 2022	41.60	41.88	41.25	41.56
7061	NASDAQ	NRIM	Thu, Sep 29, 2022	41.46	41.88	41.11	41.64
7060	NASDAQ	NRIM	Wed, Sep 28, 2022	41.80	41.80	41.60	41.60
7059	NASDAQ	NRIM	Tue, Sep 27, 2022	41.90	42.00	41.42	41.42
7058	NASDAQ	NRIM	Mon, Sep 26, 2022	41.72	41.96	41.39	41.77
7057	NASDAQ	NRIM	Fri, Sep 23, 2022	41.64	42.00	41.31	42.00
7056	NASDAQ	NRIM	Thu, Sep 22, 2022	42.13	42.32	41.70	42.19
7055	NASDAQ	NRIM	Wed, Sep 21, 2022	42.48	42.52	42.00	42.23
7054	NASDAQ	NRIM	Tue, Sep 20, 2022	42.42	42.85	42.05	42.49
7053	NASDAQ	NRIM	Mon, Sep 19, 2022	42.10	43.13	42.10	42.91
7052	NASDAQ	NRIM	Fri, Sep 16, 2022	42.23	42.94	42.00	42.48
7051	NASDAQ	NRIM	Thu, Sep 15, 2022	41.75	42.65	41.75	42.65
7050	NASDAQ	NRIM	Wed, Sep 14, 2022	41.75	42.25	41.45	41.66
7049	NASDAQ	NRIM	Tue, Sep 13, 2022	41.99	42.18	41.12	41.82
7048	NASDAQ	NRIM	Mon, Sep 12, 2022	41.45	42.30	41.45	42.21
7047	NASDAQ	NRIM	Fri, Sep 9, 2022	41.21	41.85	41.19	41.33
7046	NASDAQ	NRIM	Thu, Sep 8, 2022	40.70	41.24	40.65	41.23
7045	NASDAQ	NRIM	Wed, Sep 7, 2022	40.63	40.88	40.10	40.67
7044	NASDAQ	NRIM	Tue, Sep 6, 2022	40.64	41.01	40.45	40.99
7043	NASDAQ	NRIM	Fri, Sep 2, 2022	41.11	41.43	40.50	40.65
7042	NASDAQ	NRIM	Thu, Sep 1, 2022	40.51	40.85	40.40	40.85
7041	NASDAQ	NRIM	Wed, Aug 31, 2022	40.65	40.88	40.50	40.55
7040	NASDAQ	NRIM	Tue, Aug 30, 2022	40.28	40.65	39.89	40.65
7039	NASDAQ	NRIM	Mon, Aug 29, 2022	40.32	40.82	40.10	40.32
7038	NASDAQ	NRIM	Fri, Aug 26, 2022	40.44	40.83	40.44	40.63
7037	NASDAQ	NRIM	Thu, Aug 25, 2022	40.52	40.68	40.37	40.50
7036	NASDAQ	NRIM	Wed, Aug 24, 2022	40.23	40.52	40.11	40.49
7035	NASDAQ	NRIM	Tue, Aug 23, 2022	40.46	40.99	40.31	40.43
7034	NASDAQ	NRIM	Mon, Aug 22, 2022	40.66	40.89	40.39	40.71
7033	NASDAQ	NRIM	Fri, Aug 19, 2022	41.00	41.26	40.81	41.14
7032	NASDAQ	NRIM	Thu, Aug 18, 2022	41.04	41.40	41.04	41.20
7031	NASDAQ	NRIM	Wed, Aug 17, 2022	41.07	41.69	40.97	41.34
7030	NASDAQ	NRIM	Tue, Aug 16, 2022	41.17	41.71	41.17	41.44
7029	NASDAQ	NRIM	Mon, Aug 15, 2022	41.36	41.36	40.86	41.04
7028	NASDAQ	NRIM	Fri, Aug 12, 2022	41.10	41.43	40.96	41.19
7027	NASDAQ	NRIM	Thu, Aug 11, 2022	40.57	41.11	40.11	41.11
7026	NASDAQ	NRIM	Wed, Aug 10, 2022	40.29	41.12	40.29	40.33
7025	NASDAQ	NRIM	Tue, Aug 9, 2022	40.45	40.68	39.76	40.18
7024	NASDAQ	NRIM	Mon, Aug 8, 2022	39.95	40.64	39.82	40.53
7023	NASDAQ	NRIM	Fri, Aug 5, 2022	39.90	40.12	39.67	39.75
7022	NASDAQ	NRIM	Thu, Aug 4, 2022	40.08	40.17	39.90	39.93
7021	NASDAQ	NRIM	Wed, Aug 3, 2022	40.42	40.53	40.18	40.30
7020	NASDAQ	NRIM	Tue, Aug 2, 2022	40.75	40.95	40.33	40.57
7019	NASDAQ	NRIM	Mon, Aug 1, 2022	41.67	41.86	41.10	41.10
7018	NASDAQ	NRIM	Fri, Jul 29, 2022	40.14	41.87	40.14	41.65
7017	NASDAQ	NRIM	Thu, Jul 28, 2022	40.59	40.73	39.93	40.29
7016	NASDAQ	NRIM	Wed, Jul 27, 2022	40.53	41.28	40.53	40.96
7015	NASDAQ	NRIM	Tue, Jul 26, 2022	41.22	41.30	40.65	40.83
7014	NASDAQ	NRIM	Mon, Jul 25, 2022	40.81	41.36	40.81	41.23
7013	NASDAQ	NRIM	Fri, Jul 22, 2022	41.19	41.29	40.64	40.98
7012	NASDAQ	NRIM	Thu, Jul 21, 2022	41.17	41.24	40.58	41.13
7011	NASDAQ	NRIM	Wed, Jul 20, 2022	41.46	41.57	41.13	41.26
7010	NASDAQ	NRIM	Tue, Jul 19, 2022	40.90	41.98	40.90	41.72
7009	NASDAQ	NRIM	Mon, Jul 18, 2022	40.56	41.16	40.51	40.56
7008	NASDAQ	NRIM	Fri, Jul 15, 2022	39.55	40.60	39.55	40.43
7007	NASDAQ	NRIM	Thu, Jul 14, 2022	39.14	39.82	39.02	39.20
7006	NASDAQ	NRIM	Wed, Jul 13, 2022	39.83	40.11	39.67	39.67
7005	NASDAQ	NRIM	Tue, Jul 12, 2022	39.94	40.76	39.94	40.20
7004	NASDAQ	NRIM	Mon, Jul 11, 2022	40.40	40.59	40.14	40.24
7003	NASDAQ	NRIM	Fri, Jul 8, 2022	40.57	40.78	40.35	40.62
7002	NASDAQ	NRIM	Thu, Jul 7, 2022	40.60	40.88	40.22	40.65
7001	NASDAQ	NRIM	Wed, Jul 6, 2022	40.01	40.46	39.78	40.15
7000	NASDAQ	NRIM	Tue, Jul 5, 2022	39.95	40.35	39.05	40.23
6999	NASDAQ	NRIM	Fri, Jul 1, 2022	40.08	40.68	39.41	40.30
6998	NASDAQ	NRIM	Thu, Jun 30, 2022	40.42	41.76	40.15	40.26
6997	NASDAQ	NRIM	Wed, Jun 29, 2022	41.65	41.88	40.78	40.88
6996	NASDAQ	NRIM	Tue, Jun 28, 2022	42.30	42.80	41.57	41.71
6995	NASDAQ	NRIM	Mon, Jun 27, 2022	41.41	42.08	40.94	41.75
6994	NASDAQ	NRIM	Fri, Jun 24, 2022	39.95	42.09	39.95	41.10
6993	NASDAQ	NRIM	Thu, Jun 23, 2022	40.26	40.42	39.37	39.92
6992	NASDAQ	NRIM	Wed, Jun 22, 2022	40.26	40.86	39.64	40.13
6991	NASDAQ	NRIM	Tue, Jun 21, 2022	39.69	40.82	39.30	40.55
6990	NASDAQ	NRIM	Fri, Jun 17, 2022	38.92	39.67	38.88	39.30
6989	NASDAQ	NRIM	Thu, Jun 16, 2022	39.35	39.35	38.62	38.96
6988	NASDAQ	NRIM	Wed, Jun 15, 2022	39.82	40.16	39.43	39.76
6987	NASDAQ	NRIM	Tue, Jun 14, 2022	39.80	40.02	38.90	39.53
6986	NASDAQ	NRIM	Mon, Jun 13, 2022	39.69	40.48	39.37	39.82
6985	NASDAQ	NRIM	Fri, Jun 10, 2022	41.17	41.45	40.22	40.32
6984	NASDAQ	NRIM	Thu, Jun 9, 2022	41.64	41.97	41.25	41.48
6983	NASDAQ	NRIM	Wed, Jun 8, 2022	42.53	42.80	41.22	41.58
6982	NASDAQ	NRIM	Tue, Jun 7, 2022	42.20	43.34	42.20	42.94
6981	NASDAQ	NRIM	Mon, Jun 6, 2022	43.13	43.80	41.90	42.30
6980	NASDAQ	NRIM	Fri, Jun 3, 2022	42.54	43.37	42.44	42.99
6979	NASDAQ	NRIM	Thu, Jun 2, 2022	41.42	42.82	41.37	42.66
6978	NASDAQ	NRIM	Wed, Jun 1, 2022	41.86	41.86	40.75	41.07
6977	NASDAQ	NRIM	Tue, May 31, 2022	41.51	41.95	40.93	41.56
6976	NASDAQ	NRIM	Fri, May 27, 2022	42.00	42.38	41.58	41.82
6975	NASDAQ	NRIM	Thu, May 26, 2022	40.78	42.22	40.71	41.63
6974	NASDAQ	NRIM	Wed, May 25, 2022	40.30	40.55	40.11	40.31
6973	NASDAQ	NRIM	Tue, May 24, 2022	39.72	40.14	38.94	40.10
6972	NASDAQ	NRIM	Mon, May 23, 2022	39.60	39.96	39.51	39.70
6971	NASDAQ	NRIM	Fri, May 20, 2022	39.45	39.45	38.80	39.21
6970	NASDAQ	NRIM	Thu, May 19, 2022	39.76	39.76	38.95	39.16
6969	NASDAQ	NRIM	Wed, May 18, 2022	39.50	39.50	38.91	39.34
6968	NASDAQ	NRIM	Tue, May 17, 2022	39.17	40.26	39.17	39.97
6967	NASDAQ	NRIM	Mon, May 16, 2022	39.26	39.26	38.42	38.69
6966	NASDAQ	NRIM	Fri, May 13, 2022	40.26	40.32	39.28	39.30
6965	NASDAQ	NRIM	Thu, May 12, 2022	40.73	40.88	39.53	40.04
6964	NASDAQ	NRIM	Wed, May 11, 2022	41.08	41.60	40.68	40.74
6963	NASDAQ	NRIM	Tue, May 10, 2022	41.03	41.46	40.74	40.89
6962	NASDAQ	NRIM	Mon, May 9, 2022	40.26	40.74	40.05	40.37
6961	NASDAQ	NRIM	Fri, May 6, 2022	39.88	40.65	39.68	40.44
6960	NASDAQ	NRIM	Thu, May 5, 2022	40.74	40.74	39.60	39.83
6959	NASDAQ	NRIM	Wed, May 4, 2022	40.53	41.02	40.31	41.02
6958	NASDAQ	NRIM	Tue, May 3, 2022	39.34	40.81	39.34	40.16
6957	NASDAQ	NRIM	Mon, May 2, 2022	40.00	40.44	38.76	39.35
6956	NASDAQ	NRIM	Fri, Apr 29, 2022	41.31	41.50	40.04	40.07
6955	NASDAQ	NRIM	Thu, Apr 28, 2022	40.39	41.34	40.39	41.12
6954	NASDAQ	NRIM	Wed, Apr 27, 2022	40.86	41.40	40.19	40.21
6953	NASDAQ	NRIM	Tue, Apr 26, 2022	42.57	42.59	40.81	40.82
6952	NASDAQ	NRIM	Mon, Apr 25, 2022	42.87	43.20	42.11	42.67
6951	NASDAQ	NRIM	Fri, Apr 22, 2022	43.71	43.71	42.85	42.85
6950	NASDAQ	NRIM	Thu, Apr 21, 2022	43.71	44.26	43.25	43.53
6949	NASDAQ	NRIM	Wed, Apr 20, 2022	43.02	43.85	43.02	43.73
6948	NASDAQ	NRIM	Tue, Apr 19, 2022	42.09	42.85	42.09	42.77
6947	NASDAQ	NRIM	Mon, Apr 18, 2022	42.14	42.31	41.81	42.01
6946	NASDAQ	NRIM	Thu, Apr 14, 2022	42.52	42.52	42.00	42.06
6945	NASDAQ	NRIM	Wed, Apr 13, 2022	42.22	42.65	41.93	42.40
6944	NASDAQ	NRIM	Tue, Apr 12, 2022	42.23	42.50	41.96	42.00
6943	NASDAQ	NRIM	Mon, Apr 11, 2022	41.44	42.58	41.44	42.15
6942	NASDAQ	NRIM	Fri, Apr 8, 2022	41.22	41.80	41.22	41.78
6941	NASDAQ	NRIM	Thu, Apr 7, 2022	41.98	41.98	41.37	41.49
6940	NASDAQ	NRIM	Wed, Apr 6, 2022	42.71	42.71	41.96	42.10
6939	NASDAQ	NRIM	Tue, Apr 5, 2022	43.20	43.20	42.51	42.67
6938	NASDAQ	NRIM	Mon, Apr 4, 2022	43.70	43.70	42.98	43.20
6937	NASDAQ	NRIM	Fri, Apr 1, 2022	43.63	43.82	43.25	43.72
6936	NASDAQ	NRIM	Thu, Mar 31, 2022	43.82	43.87	43.50	43.57
6935	NASDAQ	NRIM	Wed, Mar 30, 2022	44.80	44.80	43.51	43.84
6934	NASDAQ	NRIM	Tue, Mar 29, 2022	45.41	45.41	44.49	44.64
6933	NASDAQ	NRIM	Mon, Mar 28, 2022	45.77	45.77	44.88	44.99
6932	NASDAQ	NRIM	Fri, Mar 25, 2022	45.52	46.33	45.40	45.75
6931	NASDAQ	NRIM	Thu, Mar 24, 2022	45.40	45.56	45.05	45.35
6930	NASDAQ	NRIM	Wed, Mar 23, 2022	46.10	46.10	45.05	45.31
6929	NASDAQ	NRIM	Tue, Mar 22, 2022	45.10	46.42	45.10	46.10
6928	NASDAQ	NRIM	Mon, Mar 21, 2022	44.80	45.26	44.33	45.00
6927	NASDAQ	NRIM	Fri, Mar 18, 2022	44.96	45.16	44.01	44.79
6926	NASDAQ	NRIM	Thu, Mar 17, 2022	44.89	45.27	44.58	45.00
6925	NASDAQ	NRIM	Wed, Mar 16, 2022	45.03	45.33	44.71	45.03
6924	NASDAQ	NRIM	Tue, Mar 15, 2022	45.06	45.10	44.52	44.81
6923	NASDAQ	NRIM	Mon, Mar 14, 2022	44.38	44.89	44.30	44.75
6922	NASDAQ	NRIM	Fri, Mar 11, 2022	44.17	44.65	43.90	43.93
6921	NASDAQ	NRIM	Thu, Mar 10, 2022	43.81	44.12	43.36	44.08
6920	NASDAQ	NRIM	Wed, Mar 9, 2022	44.35	44.61	43.73	43.95
6919	NASDAQ	NRIM	Tue, Mar 8, 2022	44.74	44.74	43.95	44.10
6918	NASDAQ	NRIM	Mon, Mar 7, 2022	44.55	44.71	43.70	43.97
6917	NASDAQ	NRIM	Fri, Mar 4, 2022	44.85	45.26	44.05	44.48
6916	NASDAQ	NRIM	Thu, Mar 3, 2022	45.36	45.39	44.89	45.39
6915	NASDAQ	NRIM	Wed, Mar 2, 2022	44.06	45.39	43.91	45.18
6914	NASDAQ	NRIM	Tue, Mar 1, 2022	44.90	44.91	43.22	43.64
6913	NASDAQ	NRIM	Mon, Feb 28, 2022	43.35	45.11	43.07	44.79
6912	NASDAQ	NRIM	Fri, Feb 25, 2022	42.01	43.63	42.01	43.26
6911	NASDAQ	NRIM	Thu, Feb 24, 2022	42.00	42.00	40.81	41.52
6910	NASDAQ	NRIM	Wed, Feb 23, 2022	43.25	43.32	42.61	42.64
6909	NASDAQ	NRIM	Tue, Feb 22, 2022	43.48	43.79	42.97	43.34
6908	NASDAQ	NRIM	Fri, Feb 18, 2022	42.74	43.66	42.74	43.26
6907	NASDAQ	NRIM	Thu, Feb 17, 2022	42.76	43.02	42.54	42.92
6906	NASDAQ	NRIM	Wed, Feb 16, 2022	43.55	43.72	43.03	43.50
6905	NASDAQ	NRIM	Tue, Feb 15, 2022	43.22	44.15	43.22	43.85
6904	NASDAQ	NRIM	Mon, Feb 14, 2022	43.50	43.50	42.52	42.98
6903	NASDAQ	NRIM	Fri, Feb 11, 2022	42.97	43.43	42.86	43.29
6902	NASDAQ	NRIM	Thu, Feb 10, 2022	42.82	43.80	42.82	43.08
6901	NASDAQ	NRIM	Wed, Feb 9, 2022	43.80	44.02	42.95	43.10
6900	NASDAQ	NRIM	Tue, Feb 8, 2022	43.63	44.56	43.63	44.00
6899	NASDAQ	NRIM	Mon, Feb 7, 2022	43.51	44.05	43.42	43.74
6898	NASDAQ	NRIM	Fri, Feb 4, 2022	43.29	43.82	42.62	43.67
6897	NASDAQ	NRIM	Thu, Feb 3, 2022	42.65	43.64	42.65	43.04
6896	NASDAQ	NRIM	Wed, Feb 2, 2022	43.91	43.91	43.19	43.45
6895	NASDAQ	NRIM	Tue, Feb 1, 2022	44.08	44.36	43.67	44.11
6894	NASDAQ	NRIM	Mon, Jan 31, 2022	42.67	44.13	42.67	43.94
6893	NASDAQ	NRIM	Fri, Jan 28, 2022	43.73	43.96	42.40	43.28
6892	NASDAQ	NRIM	Thu, Jan 27, 2022	43.70	44.46	43.36	43.53
6891	NASDAQ	NRIM	Wed, Jan 26, 2022	43.01	44.75	43.00	43.50
6890	NASDAQ	NRIM	Tue, Jan 25, 2022	43.44	44.75	43.04	43.75
6889	NASDAQ	NRIM	Mon, Jan 24, 2022	42.44	44.33	42.00	43.98
6888	NASDAQ	NRIM	Fri, Jan 21, 2022	43.00	43.66	42.53	42.88
6887	NASDAQ	NRIM	Thu, Jan 20, 2022	44.88	44.88	43.18	43.27
6886	NASDAQ	NRIM	Wed, Jan 19, 2022	45.38	45.38	44.21	44.21
6885	NASDAQ	NRIM	Tue, Jan 18, 2022	45.56	45.56	44.65	45.06
6884	NASDAQ	NRIM	Fri, Jan 14, 2022	45.17	45.76	45.15	45.76
6883	NASDAQ	NRIM	Thu, Jan 13, 2022	45.69	46.07	45.62	45.64
6882	NASDAQ	NRIM	Wed, Jan 12, 2022	45.79	45.79	45.30	45.32
6881	NASDAQ	NRIM	Tue, Jan 11, 2022	44.98	45.66	44.72	45.47
6880	NASDAQ	NRIM	Mon, Jan 10, 2022	46.26	46.26	45.07	45.67
6879	NASDAQ	NRIM	Fri, Jan 7, 2022	46.05	46.44	46.00	46.22
6878	NASDAQ	NRIM	Thu, Jan 6, 2022	45.20	46.26	45.16	46.00
6877	NASDAQ	NRIM	Wed, Jan 5, 2022	45.23	45.86	44.58	45.13
6876	NASDAQ	NRIM	Tue, Jan 4, 2022	43.83	45.30	43.83	44.94
6875	NASDAQ	NRIM	Mon, Jan 3, 2022	43.46	44.68	43.46	43.85
6874	NASDAQ	NRIM	Fri, Dec 31, 2021	43.86	44.20	43.18	43.46
6873	NASDAQ	NRIM	Thu, Dec 30, 2021	43.82	44.15	43.68	43.80
6872	NASDAQ	NRIM	Wed, Dec 29, 2021	43.18	43.91	43.01	43.91
6871	NASDAQ	NRIM	Tue, Dec 28, 2021	43.54	43.86	42.96	43.20
6870	NASDAQ	NRIM	Mon, Dec 27, 2021	43.20	43.57	42.34	43.15
6869	NASDAQ	NRIM	Thu, Dec 23, 2021	42.85	43.19	42.60	42.97
6868	NASDAQ	NRIM	Wed, Dec 22, 2021	42.70	43.01	42.18	42.80
6867	NASDAQ	NRIM	Tue, Dec 21, 2021	43.43	43.43	41.89	42.95
6866	NASDAQ	NRIM	Mon, Dec 20, 2021	42.25	42.25	41.00	42.06
6865	NASDAQ	NRIM	Fri, Dec 17, 2021	42.92	43.55	42.61	42.73
6864	NASDAQ	NRIM	Thu, Dec 16, 2021	42.82	43.55	42.42	43.40
6863	NASDAQ	NRIM	Wed, Dec 15, 2021	42.45	43.37	41.44	43.05
6862	NASDAQ	NRIM	Tue, Dec 14, 2021	42.31	43.31	42.17	42.95
6861	NASDAQ	NRIM	Mon, Dec 13, 2021	42.73	43.23	41.91	42.30
6860	NASDAQ	NRIM	Fri, Dec 10, 2021	42.82	43.32	42.70	42.70
6859	NASDAQ	NRIM	Thu, Dec 9, 2021	42.63	43.23	42.63	42.97
6858	NASDAQ	NRIM	Wed, Dec 8, 2021	43.41	43.60	43.00	43.05
6857	NASDAQ	NRIM	Tue, Dec 7, 2021	44.45	44.51	43.55	43.55
6856	NASDAQ	NRIM	Mon, Dec 6, 2021	44.33	45.59	43.80	43.80
6855	NASDAQ	NRIM	Fri, Dec 3, 2021	44.30	44.83	43.55	44.05
6854	NASDAQ	NRIM	Thu, Dec 2, 2021	42.60	44.39	42.60	44.30
6853	NASDAQ	NRIM	Wed, Dec 1, 2021	41.69	42.94	41.69	42.02
6852	NASDAQ	NRIM	Tue, Nov 30, 2021	42.25	42.25	40.53	40.55
6851	NASDAQ	NRIM	Mon, Nov 29, 2021	43.86	43.86	42.06	42.30
6850	NASDAQ	NRIM	Fri, Nov 26, 2021	44.00	44.87	42.23	42.88
6849	NASDAQ	NRIM	Wed, Nov 24, 2021	45.62	45.84	45.14	45.14
6848	NASDAQ	NRIM	Tue, Nov 23, 2021	45.66	46.18	45.60	46.01
6847	NASDAQ	NRIM	Mon, Nov 22, 2021	45.30	46.53	45.20	45.60
6846	NASDAQ	NRIM	Fri, Nov 19, 2021	45.26	45.86	44.74	44.85
6845	NASDAQ	NRIM	Thu, Nov 18, 2021	45.89	45.97	45.36	45.65
6844	NASDAQ	NRIM	Wed, Nov 17, 2021	45.69	46.05	45.49	45.75
6843	NASDAQ	NRIM	Tue, Nov 16, 2021	46.42	46.47	45.97	46.20
6842	NASDAQ	NRIM	Mon, Nov 15, 2021	46.56	46.56	45.71	46.55
6841	NASDAQ	NRIM	Fri, Nov 12, 2021	46.45	46.88	45.84	46.45
6840	NASDAQ	NRIM	Thu, Nov 11, 2021	46.00	46.45	45.97	46.45
6839	NASDAQ	NRIM	Wed, Nov 10, 2021	45.14	46.26	45.14	45.82
6838	NASDAQ	NRIM	Tue, Nov 9, 2021	44.90	45.81	44.90	45.26
6837	NASDAQ	NRIM	Mon, Nov 8, 2021	47.11	47.24	45.88	45.88
6836	NASDAQ	NRIM	Fri, Nov 5, 2021	46.15	47.34	46.15	47.24
6835	NASDAQ	NRIM	Thu, Nov 4, 2021	46.19	46.19	45.55	45.72
6834	NASDAQ	NRIM	Wed, Nov 3, 2021	43.35	46.61	43.35	45.91
6833	NASDAQ	NRIM	Tue, Nov 2, 2021	44.80	45.30	44.70	44.96
6832	NASDAQ	NRIM	Mon, Nov 1, 2021	44.39	45.16	44.39	44.90
6831	NASDAQ	NRIM	Fri, Oct 29, 2021	44.71	45.17	44.42	44.42
6830	NASDAQ	NRIM	Thu, Oct 28, 2021	43.64	45.19	43.64	44.52
6829	NASDAQ	NRIM	Wed, Oct 27, 2021	44.42	45.00	43.54	43.68
6828	NASDAQ	NRIM	Tue, Oct 26, 2021	44.76	45.22	44.38	44.38
6827	NASDAQ	NRIM	Mon, Oct 25, 2021	44.59	45.45	44.46	45.01
6826	NASDAQ	NRIM	Fri, Oct 22, 2021	44.31	45.00	44.25	44.70
6825	NASDAQ	NRIM	Thu, Oct 21, 2021	44.05	44.27	43.25	43.99
6824	NASDAQ	NRIM	Wed, Oct 20, 2021	43.46	44.32	43.46	44.31
6823	NASDAQ	NRIM	Tue, Oct 19, 2021	44.26	44.35	43.63	44.16
6822	NASDAQ	NRIM	Mon, Oct 18, 2021	44.21	44.77	43.86	44.09
6821	NASDAQ	NRIM	Fri, Oct 15, 2021	44.96	44.96	44.04	44.05
6820	NASDAQ	NRIM	Thu, Oct 14, 2021	43.77	44.41	43.77	44.41
6819	NASDAQ	NRIM	Wed, Oct 13, 2021	43.80	44.34	43.50	43.72
6818	NASDAQ	NRIM	Tue, Oct 12, 2021	43.91	44.51	43.63	43.74
6817	NASDAQ	NRIM	Mon, Oct 11, 2021	44.31	44.47	43.56	44.09
6816	NASDAQ	NRIM	Fri, Oct 8, 2021	44.30	44.78	44.13	44.13
6815	NASDAQ	NRIM	Thu, Oct 7, 2021	44.44	44.90	44.24	44.51
6814	NASDAQ	NRIM	Wed, Oct 6, 2021	44.34	44.50	43.78	44.16
6813	NASDAQ	NRIM	Tue, Oct 5, 2021	44.04	44.75	43.73	44.63
6812	NASDAQ	NRIM	Mon, Oct 4, 2021	43.90	44.48	43.68	43.69
6811	NASDAQ	NRIM	Fri, Oct 1, 2021	42.88	44.69	42.78	44.20
6810	NASDAQ	NRIM	Thu, Sep 30, 2021	43.10	43.65	42.51	42.51
6809	NASDAQ	NRIM	Wed, Sep 29, 2021	43.52	43.52	42.38	43.17
6808	NASDAQ	NRIM	Tue, Sep 28, 2021	43.38	43.38	42.25	42.47
6807	NASDAQ	NRIM	Mon, Sep 27, 2021	41.74	43.75	41.69	43.20
6806	NASDAQ	NRIM	Fri, Sep 24, 2021	40.68	42.05	40.68	41.69
6805	NASDAQ	NRIM	Thu, Sep 23, 2021	39.72	41.32	39.72	40.90
6804	NASDAQ	NRIM	Wed, Sep 22, 2021	39.28	39.89	38.94	39.61
6803	NASDAQ	NRIM	Tue, Sep 21, 2021	39.06	39.47	38.52	39.33
6802	NASDAQ	NRIM	Mon, Sep 20, 2021	38.57	39.61	38.42	38.76
6801	NASDAQ	NRIM	Fri, Sep 17, 2021	40.26	40.43	38.63	38.85
6800	NASDAQ	NRIM	Thu, Sep 16, 2021	40.16	40.43	40.00	40.01
6799	NASDAQ	NRIM	Wed, Sep 15, 2021	40.09	40.48	40.00	40.39
6798	NASDAQ	NRIM	Tue, Sep 14, 2021	40.15	40.45	39.80	39.80
6797	NASDAQ	NRIM	Mon, Sep 13, 2021	40.57	41.48	39.90	40.32
6796	NASDAQ	NRIM	Fri, Sep 10, 2021	40.94	41.47	40.03	40.03
6795	NASDAQ	NRIM	Thu, Sep 9, 2021	41.93	41.93	40.58	40.58
6794	NASDAQ	NRIM	Wed, Sep 8, 2021	41.79	42.15	40.51	42.15
6793	NASDAQ	NRIM	Tue, Sep 7, 2021	42.84	42.84	42.01	42.11
6792	NASDAQ	NRIM	Fri, Sep 3, 2021	42.53	43.23	42.21	42.90
6791	NASDAQ	NRIM	Thu, Sep 2, 2021	42.50	42.83	42.00	42.50
6790	NASDAQ	NRIM	Wed, Sep 1, 2021	41.97	42.30	41.59	42.30
6789	NASDAQ	NRIM	Tue, Aug 31, 2021	41.17	42.41	40.97	41.97
6788	NASDAQ	NRIM	Mon, Aug 30, 2021	41.86	42.10	40.82	41.15
6787	NASDAQ	NRIM	Fri, Aug 27, 2021	40.75	42.08	40.75	42.08
6786	NASDAQ	NRIM	Thu, Aug 26, 2021	41.48	41.48	40.59	40.59
6785	NASDAQ	NRIM	Wed, Aug 25, 2021	41.49	41.91	41.17	41.17
6784	NASDAQ	NRIM	Tue, Aug 24, 2021	40.51	41.18	40.50	40.87
6783	NASDAQ	NRIM	Mon, Aug 23, 2021	40.25	41.20	40.25	41.20
6782	NASDAQ	NRIM	Fri, Aug 20, 2021	40.12	40.66	39.78	39.89
6781	NASDAQ	NRIM	Thu, Aug 19, 2021	41.19	41.30	40.10	40.37
6780	NASDAQ	NRIM	Wed, Aug 18, 2021	40.84	42.36	40.84	41.40
6779	NASDAQ	NRIM	Tue, Aug 17, 2021	42.01	42.01	40.65	40.69
6778	NASDAQ	NRIM	Mon, Aug 16, 2021	42.46	42.46	41.98	41.98
6777	NASDAQ	NRIM	Fri, Aug 13, 2021	43.60	43.60	42.67	42.81
6776	NASDAQ	NRIM	Thu, Aug 12, 2021	43.40	43.62	42.91	43.34
6775	NASDAQ	NRIM	Wed, Aug 11, 2021	42.55	43.54	42.55	43.54
6774	NASDAQ	NRIM	Tue, Aug 10, 2021	42.21	42.28	41.89	42.24
6773	NASDAQ	NRIM	Mon, Aug 9, 2021	42.24	42.50	41.51	42.04
6772	NASDAQ	NRIM	Fri, Aug 6, 2021	41.18	42.58	41.18	42.10
6771	NASDAQ	NRIM	Thu, Aug 5, 2021	40.86	41.28	40.51	40.78
6770	NASDAQ	NRIM	Wed, Aug 4, 2021	39.92	40.60	39.75	40.58
6769	NASDAQ	NRIM	Tue, Aug 3, 2021	40.40	40.46	39.20	40.10
6768	NASDAQ	NRIM	Mon, Aug 2, 2021	41.31	41.51	40.13	40.25
6767	NASDAQ	NRIM	Fri, Jul 30, 2021	40.70	41.50	40.65	40.82
6766	NASDAQ	NRIM	Thu, Jul 29, 2021	41.40	41.47	40.53	40.66
6765	NASDAQ	NRIM	Wed, Jul 28, 2021	41.23	41.28	40.52	41.01
6764	NASDAQ	NRIM	Tue, Jul 27, 2021	41.20	41.88	40.81	40.81
6763	NASDAQ	NRIM	Mon, Jul 26, 2021	40.69	41.86	40.69	41.86
6762	NASDAQ	NRIM	Fri, Jul 23, 2021	40.94	41.18	40.35	40.57
6761	NASDAQ	NRIM	Thu, Jul 22, 2021	41.88	41.88	40.46	41.06
6760	NASDAQ	NRIM	Wed, Jul 21, 2021	41.28	42.43	40.75	41.82
6759	NASDAQ	NRIM	Tue, Jul 20, 2021	40.75	42.83	40.66	40.89
6758	NASDAQ	NRIM	Mon, Jul 19, 2021	41.05	41.39	40.11	40.40
6757	NASDAQ	NRIM	Fri, Jul 16, 2021	41.66	41.66	41.18	41.21
6756	NASDAQ	NRIM	Thu, Jul 15, 2021	41.05	41.45	41.01	41.29
6755	NASDAQ	NRIM	Wed, Jul 14, 2021	41.29	41.65	41.13	41.13
6754	NASDAQ	NRIM	Tue, Jul 13, 2021	41.51	42.25	41.03	41.20
6753	NASDAQ	NRIM	Mon, Jul 12, 2021	41.26	42.04	41.08	41.70
6752	NASDAQ	NRIM	Fri, Jul 9, 2021	40.82	41.98	40.82	41.26
6751	NASDAQ	NRIM	Thu, Jul 8, 2021	41.25	42.10	40.63	40.63
6750	NASDAQ	NRIM	Wed, Jul 7, 2021	42.11	42.59	41.44	41.44
6749	NASDAQ	NRIM	Tue, Jul 6, 2021	42.43	42.43	41.38	41.38
6748	NASDAQ	NRIM	Fri, Jul 2, 2021	43.16	43.16	42.24	42.24
6747	NASDAQ	NRIM	Thu, Jul 1, 2021	43.30	43.32	42.91	43.25
6746	NASDAQ	NRIM	Wed, Jun 30, 2021	43.56	43.69	42.75	42.75
6745	NASDAQ	NRIM	Tue, Jun 29, 2021	42.85	44.11	42.32	42.99
6744	NASDAQ	NRIM	Mon, Jun 28, 2021	42.33	43.03	42.30	42.75
6743	NASDAQ	NRIM	Fri, Jun 25, 2021	43.38	43.69	42.45	42.47
6742	NASDAQ	NRIM	Thu, Jun 24, 2021	43.86	43.86	42.75	43.47
6741	NASDAQ	NRIM	Wed, Jun 23, 2021	43.00	43.58	42.20	43.29
6740	NASDAQ	NRIM	Tue, Jun 22, 2021	42.56	43.57	42.05	43.00
6739	NASDAQ	NRIM	Mon, Jun 21, 2021	42.24	43.48	42.24	42.93
6738	NASDAQ	NRIM	Fri, Jun 18, 2021	44.06	44.84	41.86	41.86
6737	NASDAQ	NRIM	Thu, Jun 17, 2021	44.07	44.95	43.76	44.86
6736	NASDAQ	NRIM	Wed, Jun 16, 2021	43.74	44.96	43.68	44.80
6735	NASDAQ	NRIM	Tue, Jun 15, 2021	44.14	44.56	43.68	44.50
6734	NASDAQ	NRIM	Mon, Jun 14, 2021	44.41	44.55	43.65	44.22
6733	NASDAQ	NRIM	Fri, Jun 11, 2021	44.00	44.50	44.00	44.50
6732	NASDAQ	NRIM	Thu, Jun 10, 2021	44.99	44.99	43.76	43.90
6731	NASDAQ	NRIM	Wed, Jun 9, 2021	45.00	45.45	44.26	44.63
6730	NASDAQ	NRIM	Tue, Jun 8, 2021	45.03	45.78	44.99	45.27
6729	NASDAQ	NRIM	Mon, Jun 7, 2021	44.64	45.39	44.64	45.03
6728	NASDAQ	NRIM	Fri, Jun 4, 2021	44.82	45.22	44.42	44.64
6727	NASDAQ	NRIM	Thu, Jun 3, 2021	44.39	44.92	44.03	44.82
6726	NASDAQ	NRIM	Wed, Jun 2, 2021	44.73	44.86	44.00	44.34
6725	NASDAQ	NRIM	Tue, Jun 1, 2021	43.59	44.82	42.74	44.82
6724	NASDAQ	NRIM	Fri, May 28, 2021	43.11	43.64	42.75	43.55
6723	NASDAQ	NRIM	Thu, May 27, 2021	43.14	43.61	42.96	43.12
6722	NASDAQ	NRIM	Wed, May 26, 2021	42.50	43.00	42.49	42.75
6721	NASDAQ	NRIM	Tue, May 25, 2021	44.92	44.92	42.31	42.31
6720	NASDAQ	NRIM	Mon, May 24, 2021	45.00	45.00	43.82	44.29
6719	NASDAQ	NRIM	Fri, May 21, 2021	45.02	45.13	43.70	44.85
6718	NASDAQ	NRIM	Thu, May 20, 2021	43.77	44.70	43.47	44.70
6717	NASDAQ	NRIM	Wed, May 19, 2021	43.66	44.20	42.95	43.90
6716	NASDAQ	NRIM	Tue, May 18, 2021	45.39	45.39	44.17	44.17
6715	NASDAQ	NRIM	Mon, May 17, 2021	45.04	45.71	44.30	45.71
6714	NASDAQ	NRIM	Fri, May 14, 2021	44.30	45.13	44.25	45.13
6713	NASDAQ	NRIM	Thu, May 13, 2021	43.75	44.16	43.01	44.06
6712	NASDAQ	NRIM	Wed, May 12, 2021	43.16	43.24	42.46	42.90
6711	NASDAQ	NRIM	Tue, May 11, 2021	42.92	43.41	42.53	42.96
6710	NASDAQ	NRIM	Mon, May 10, 2021	43.91	44.17	43.45	43.57
6709	NASDAQ	NRIM	Fri, May 7, 2021	43.41	43.90	43.40	43.90
6708	NASDAQ	NRIM	Thu, May 6, 2021	42.96	43.94	42.95	43.93
6707	NASDAQ	NRIM	Wed, May 5, 2021	43.72	43.78	42.88	42.91
6706	NASDAQ	NRIM	Tue, May 4, 2021	43.95	44.37	43.42	43.61
6705	NASDAQ	NRIM	Mon, May 3, 2021	42.97	44.82	42.92	44.69
6704	NASDAQ	NRIM	Fri, Apr 30, 2021	42.71	43.00	42.46	42.65
6703	NASDAQ	NRIM	Thu, Apr 29, 2021	42.88	43.20	42.67	42.68
6702	NASDAQ	NRIM	Wed, Apr 28, 2021	42.14	42.82	42.14	42.52
6701	NASDAQ	NRIM	Tue, Apr 27, 2021	41.77	42.57	41.73	42.00
6700	NASDAQ	NRIM	Mon, Apr 26, 2021	42.87	42.94	41.64	41.64
6699	NASDAQ	NRIM	Fri, Apr 23, 2021	42.21	42.53	41.94	42.41
6698	NASDAQ	NRIM	Thu, Apr 22, 2021	42.11	42.37	41.34	41.73
6697	NASDAQ	NRIM	Wed, Apr 21, 2021	41.74	42.75	41.74	42.42
6696	NASDAQ	NRIM	Tue, Apr 20, 2021	41.77	42.06	41.46	41.68
6695	NASDAQ	NRIM	Mon, Apr 19, 2021	42.80	42.80	41.73	42.13
6694	NASDAQ	NRIM	Fri, Apr 16, 2021	43.15	43.49	42.00	42.79
6693	NASDAQ	NRIM	Thu, Apr 15, 2021	43.27	43.27	42.26	42.77
6692	NASDAQ	NRIM	Wed, Apr 14, 2021	42.03	43.39	42.03	43.10
6691	NASDAQ	NRIM	Tue, Apr 13, 2021	43.10	43.10	42.36	42.42
6690	NASDAQ	NRIM	Mon, Apr 12, 2021	43.48	43.73	42.68	43.10
6689	NASDAQ	NRIM	Fri, Apr 9, 2021	44.15	44.15	42.76	43.13
6688	NASDAQ	NRIM	Thu, Apr 8, 2021	43.13	44.16	43.03	44.16
6687	NASDAQ	NRIM	Wed, Apr 7, 2021	43.84	43.96	43.00	43.01
6686	NASDAQ	NRIM	Tue, Apr 6, 2021	43.64	44.19	43.51	43.57
6685	NASDAQ	NRIM	Mon, Apr 5, 2021	43.65	43.85	43.54	43.67
6684	NASDAQ	NRIM	Thu, Apr 1, 2021	42.19	43.81	41.71	43.67
6683	NASDAQ	NRIM	Wed, Mar 31, 2021	42.83	42.88	42.34	42.51
6682	NASDAQ	NRIM	Tue, Mar 30, 2021	42.86	43.46	42.77	42.77
6681	NASDAQ	NRIM	Mon, Mar 29, 2021	43.72	43.73	42.59	42.59
6680	NASDAQ	NRIM	Fri, Mar 26, 2021	43.43	44.13	43.26	43.87
6679	NASDAQ	NRIM	Thu, Mar 25, 2021	41.81	42.97	41.01	42.88
6678	NASDAQ	NRIM	Wed, Mar 24, 2021	42.59	44.63	41.70	41.70
6677	NASDAQ	NRIM	Tue, Mar 23, 2021	43.33	44.20	41.88	42.14
6676	NASDAQ	NRIM	Mon, Mar 22, 2021	44.63	46.68	43.40	43.98
6675	NASDAQ	NRIM	Fri, Mar 19, 2021	45.29	46.69	44.01	44.85
6674	NASDAQ	NRIM	Thu, Mar 18, 2021	46.00	47.35	45.29	45.53
6673	NASDAQ	NRIM	Wed, Mar 17, 2021	45.85	46.00	45.26	45.81
6672	NASDAQ	NRIM	Tue, Mar 16, 2021	46.58	46.58	45.14	45.55
6671	NASDAQ	NRIM	Mon, Mar 15, 2021	47.87	47.88	45.79	46.38
6670	NASDAQ	NRIM	Fri, Mar 12, 2021	46.75	48.19	46.75	47.70
6669	NASDAQ	NRIM	Thu, Mar 11, 2021	46.51	46.90	45.50	46.48
6668	NASDAQ	NRIM	Wed, Mar 10, 2021	45.34	46.89	45.34	46.15
6667	NASDAQ	NRIM	Tue, Mar 9, 2021	46.96	47.22	45.49	46.08
6666	NASDAQ	NRIM	Mon, Mar 8, 2021	44.62	47.55	44.62	47.53
6665	NASDAQ	NRIM	Fri, Mar 5, 2021	42.43	44.65	42.43	44.28
6664	NASDAQ	NRIM	Thu, Mar 4, 2021	42.83	43.49	41.03	41.67
6663	NASDAQ	NRIM	Wed, Mar 3, 2021	41.37	44.30	41.37	42.97
6662	NASDAQ	NRIM	Tue, Mar 2, 2021	39.96	41.57	39.71	41.27
6661	NASDAQ	NRIM	Mon, Mar 1, 2021	39.35	40.26	38.43	39.71
6660	NASDAQ	NRIM	Fri, Feb 26, 2021	36.78	38.74	36.75	38.49
6659	NASDAQ	NRIM	Thu, Feb 25, 2021	37.25	37.46	36.09	36.55
6658	NASDAQ	NRIM	Wed, Feb 24, 2021	36.50	37.64	35.76	36.74
6657	NASDAQ	NRIM	Tue, Feb 23, 2021	36.50	36.50	35.65	36.31
6656	NASDAQ	NRIM	Mon, Feb 22, 2021	35.90	36.21	35.57	35.99
6655	NASDAQ	NRIM	Fri, Feb 19, 2021	34.82	35.93	34.82	35.93
6654	NASDAQ	NRIM	Thu, Feb 18, 2021	35.65	35.93	34.82	34.94
6653	NASDAQ	NRIM	Wed, Feb 17, 2021	36.13	36.13	35.39	35.83
6652	NASDAQ	NRIM	Tue, Feb 16, 2021	35.91	36.04	35.32	35.48
6651	NASDAQ	NRIM	Fri, Feb 12, 2021	35.00	35.58	34.75	35.50
6650	NASDAQ	NRIM	Thu, Feb 11, 2021	35.55	35.67	34.98	35.06
6649	NASDAQ	NRIM	Wed, Feb 10, 2021	35.97	35.97	35.36	35.45
6648	NASDAQ	NRIM	Tue, Feb 9, 2021	35.51	36.07	35.50	35.74
6647	NASDAQ	NRIM	Mon, Feb 8, 2021	35.02	35.93	34.83	35.91
6646	NASDAQ	NRIM	Fri, Feb 5, 2021	35.00	35.00	33.98	34.75
6645	NASDAQ	NRIM	Thu, Feb 4, 2021	34.47	35.11	34.40	35.11
6644	NASDAQ	NRIM	Wed, Feb 3, 2021	33.37	34.48	33.37	34.47
6643	NASDAQ	NRIM	Tue, Feb 2, 2021	33.77	34.17	33.10	33.57
6642	NASDAQ	NRIM	Mon, Feb 1, 2021	32.08	33.32	31.91	33.21
6641	NASDAQ	NRIM	Fri, Jan 29, 2021	32.55	32.68	32.00	32.12
6640	NASDAQ	NRIM	Thu, Jan 28, 2021	32.74	33.04	31.73	32.32
6639	NASDAQ	NRIM	Wed, Jan 27, 2021	33.05	34.30	31.96	32.32
6638	NASDAQ	NRIM	Tue, Jan 26, 2021	34.15	34.46	33.28	33.60
6637	NASDAQ	NRIM	Mon, Jan 25, 2021	34.65	34.65	33.80	34.22
6636	NASDAQ	NRIM	Fri, Jan 22, 2021	33.40	36.00	33.40	34.74
6635	NASDAQ	NRIM	Thu, Jan 21, 2021	35.12	35.31	33.43	33.91
6634	NASDAQ	NRIM	Wed, Jan 20, 2021	34.89	35.73	34.84	34.91
6633	NASDAQ	NRIM	Tue, Jan 19, 2021	34.92	35.47	34.25	35.07
6632	NASDAQ	NRIM	Fri, Jan 15, 2021	34.89	35.36	34.65	34.74
6631	NASDAQ	NRIM	Thu, Jan 14, 2021	34.83	35.73	34.74	35.64
6630	NASDAQ	NRIM	Wed, Jan 13, 2021	35.86	35.86	34.85	35.04
6629	NASDAQ	NRIM	Tue, Jan 12, 2021	35.16	35.83	34.32	35.78
6628	NASDAQ	NRIM	Mon, Jan 11, 2021	34.31	34.89	33.50	34.80
6627	NASDAQ	NRIM	Fri, Jan 8, 2021	35.81	35.81	33.92	34.61
6626	NASDAQ	NRIM	Thu, Jan 7, 2021	36.65	36.65	35.74	35.93
6625	NASDAQ	NRIM	Wed, Jan 6, 2021	34.41	37.13	34.36	36.08
6624	NASDAQ	NRIM	Tue, Jan 5, 2021	33.52	34.43	33.52	33.78
6623	NASDAQ	NRIM	Mon, Jan 4, 2021	34.21	34.33	33.34	33.56
6622	NASDAQ	NRIM	Thu, Dec 31, 2020	33.77	34.24	33.46	33.95
6621	NASDAQ	NRIM	Wed, Dec 30, 2020	33.21	34.04	33.21	33.60
6620	NASDAQ	NRIM	Tue, Dec 29, 2020	34.10	34.11	33.21	33.51
6619	NASDAQ	NRIM	Mon, Dec 28, 2020	33.30	34.33	33.30	34.01
6618	NASDAQ	NRIM	Thu, Dec 24, 2020	32.94	33.10	32.75	32.95
6617	NASDAQ	NRIM	Wed, Dec 23, 2020	33.28	33.52	32.56	32.90
6616	NASDAQ	NRIM	Tue, Dec 22, 2020	32.84	33.57	32.63	33.31
6615	NASDAQ	NRIM	Mon, Dec 21, 2020	34.02	34.02	32.51	33.01
6614	NASDAQ	NRIM	Fri, Dec 18, 2020	33.80	34.44	33.28	34.42
6613	NASDAQ	NRIM	Thu, Dec 17, 2020	33.78	33.78	33.06	33.70
6612	NASDAQ	NRIM	Wed, Dec 16, 2020	34.15	34.18	33.51	33.81
6611	NASDAQ	NRIM	Tue, Dec 15, 2020	33.80	34.39	33.56	34.19
6610	NASDAQ	NRIM	Mon, Dec 14, 2020	33.28	33.59	33.02	33.37
6609	NASDAQ	NRIM	Fri, Dec 11, 2020	32.65	32.87	32.33	32.74
6608	NASDAQ	NRIM	Thu, Dec 10, 2020	32.72	33.54	32.45	33.02
6607	NASDAQ	NRIM	Wed, Dec 9, 2020	33.00	33.85	32.77	33.07
6606	NASDAQ	NRIM	Tue, Dec 8, 2020	32.70	33.00	32.61	33.00
6605	NASDAQ	NRIM	Mon, Dec 7, 2020	32.74	33.20	32.60	32.81
6604	NASDAQ	NRIM	Fri, Dec 4, 2020	32.51	33.27	32.00	33.18
6603	NASDAQ	NRIM	Thu, Dec 3, 2020	32.09	32.39	31.76	32.24
6602	NASDAQ	NRIM	Wed, Dec 2, 2020	31.41	32.51	31.10	32.09
6601	NASDAQ	NRIM	Tue, Dec 1, 2020	32.13	32.71	30.86	31.44
6600	NASDAQ	NRIM	Mon, Nov 30, 2020	33.56	33.56	31.62	31.77
6599	NASDAQ	NRIM	Fri, Nov 27, 2020	34.44	34.44	33.16	33.89
6598	NASDAQ	NRIM	Wed, Nov 25, 2020	34.14	34.49	33.49	34.11
6597	NASDAQ	NRIM	Tue, Nov 24, 2020	33.63	34.69	33.13	34.54
6596	NASDAQ	NRIM	Mon, Nov 23, 2020	33.50	33.54	32.60	33.11
6595	NASDAQ	NRIM	Fri, Nov 20, 2020	33.29	33.51	32.71	32.95
6594	NASDAQ	NRIM	Thu, Nov 19, 2020	33.01	33.26	31.52	33.11
6593	NASDAQ	NRIM	Wed, Nov 18, 2020	33.53	33.61	33.00	33.05
6592	NASDAQ	NRIM	Tue, Nov 17, 2020	34.39	34.39	33.11	33.63
6591	NASDAQ	NRIM	Mon, Nov 16, 2020	33.50	34.67	33.02	34.67
6590	NASDAQ	NRIM	Fri, Nov 13, 2020	33.27	33.50	32.87	33.08
6589	NASDAQ	NRIM	Thu, Nov 12, 2020	34.07	34.59	32.70	33.21
6588	NASDAQ	NRIM	Wed, Nov 11, 2020	34.81	35.00	33.62	34.22
6587	NASDAQ	NRIM	Tue, Nov 10, 2020	33.02	34.50	32.51	34.50
6586	NASDAQ	NRIM	Mon, Nov 9, 2020	32.23	33.47	31.71	32.81
6585	NASDAQ	NRIM	Fri, Nov 6, 2020	30.12	30.42	29.93	30.01
6584	NASDAQ	NRIM	Thu, Nov 5, 2020	29.04	30.25	28.49	29.97
6583	NASDAQ	NRIM	Wed, Nov 4, 2020	29.25	29.44	28.70	29.15
6582	NASDAQ	NRIM	Tue, Nov 3, 2020	29.51	31.32	29.22	29.88
6581	NASDAQ	NRIM	Mon, Nov 2, 2020	29.04	29.45	28.89	29.14
6580	NASDAQ	NRIM	Fri, Oct 30, 2020	28.69	29.30	28.47	28.56
6579	NASDAQ	NRIM	Thu, Oct 29, 2020	28.73	28.99	28.02	28.84
6578	NASDAQ	NRIM	Wed, Oct 28, 2020	30.92	30.92	28.72	28.88
6577	NASDAQ	NRIM	Tue, Oct 27, 2020	31.25	31.75	30.98	31.03
6576	NASDAQ	NRIM	Mon, Oct 26, 2020	31.45	31.48	30.70	30.85
6575	NASDAQ	NRIM	Fri, Oct 23, 2020	32.07	32.73	30.26	31.50
6574	NASDAQ	NRIM	Thu, Oct 22, 2020	30.00	32.20	30.00	31.84
6573	NASDAQ	NRIM	Wed, Oct 21, 2020	29.96	30.27	29.90	30.11
6572	NASDAQ	NRIM	Tue, Oct 20, 2020	30.07	30.17	29.76	29.96
6571	NASDAQ	NRIM	Mon, Oct 19, 2020	29.86	30.23	29.75	29.76
6570	NASDAQ	NRIM	Fri, Oct 16, 2020	29.50	29.82	29.10	29.62
6569	NASDAQ	NRIM	Thu, Oct 15, 2020	28.85	29.72	28.53	29.72
6568	NASDAQ	NRIM	Wed, Oct 14, 2020	28.63	29.37	28.63	29.32
6567	NASDAQ	NRIM	Tue, Oct 13, 2020	29.58	29.58	28.89	29.16
6566	NASDAQ	NRIM	Mon, Oct 12, 2020	29.31	29.83	29.31	29.83
6565	NASDAQ	NRIM	Fri, Oct 9, 2020	29.64	29.64	28.95	29.31
6564	NASDAQ	NRIM	Thu, Oct 8, 2020	29.20	29.55	28.40	29.20
6563	NASDAQ	NRIM	Wed, Oct 7, 2020	28.03	29.49	28.03	29.15
6562	NASDAQ	NRIM	Tue, Oct 6, 2020	27.79	29.15	26.81	27.57
6561	NASDAQ	NRIM	Mon, Oct 5, 2020	27.24	27.51	26.59	27.40
6560	NASDAQ	NRIM	Fri, Oct 2, 2020	25.07	26.66	25.01	26.58
6559	NASDAQ	NRIM	Thu, Oct 1, 2020	25.64	25.64	24.92	25.48
6558	NASDAQ	NRIM	Wed, Sep 30, 2020	25.15	25.82	25.15	25.49
6557	NASDAQ	NRIM	Tue, Sep 29, 2020	25.35	25.35	24.55	25.30
6556	NASDAQ	NRIM	Mon, Sep 28, 2020	24.57	25.50	24.33	25.22
6555	NASDAQ	NRIM	Fri, Sep 25, 2020	24.16	24.85	23.82	24.00
6554	NASDAQ	NRIM	Thu, Sep 24, 2020	23.76	24.56	23.61	24.15
6553	NASDAQ	NRIM	Wed, Sep 23, 2020	24.96	25.22	23.44	23.48
6552	NASDAQ	NRIM	Tue, Sep 22, 2020	25.10	25.34	24.32	24.81
6551	NASDAQ	NRIM	Mon, Sep 21, 2020	25.79	25.82	24.52	24.89
6550	NASDAQ	NRIM	Fri, Sep 18, 2020	28.19	28.19	25.67	25.89
6549	NASDAQ	NRIM	Thu, Sep 17, 2020	28.25	28.45	27.70	27.97
6548	NASDAQ	NRIM	Wed, Sep 16, 2020	29.00	29.50	28.67	28.74
6547	NASDAQ	NRIM	Tue, Sep 15, 2020	29.29	29.43	28.58	28.83
6546	NASDAQ	NRIM	Mon, Sep 14, 2020	28.69	29.08	28.48	29.07
6545	NASDAQ	NRIM	Fri, Sep 11, 2020	28.47	28.85	28.36	28.54
6544	NASDAQ	NRIM	Thu, Sep 10, 2020	28.24	28.51	27.51	28.24
6543	NASDAQ	NRIM	Wed, Sep 9, 2020	28.83	28.83	27.72	28.06
6542	NASDAQ	NRIM	Tue, Sep 8, 2020	28.97	29.55	27.77	28.82
6541	NASDAQ	NRIM	Fri, Sep 4, 2020	28.57	29.59	28.24	28.98
6540	NASDAQ	NRIM	Thu, Sep 3, 2020	28.00	29.25	27.68	27.79
6539	NASDAQ	NRIM	Wed, Sep 2, 2020	27.26	28.20	27.21	27.99
6538	NASDAQ	NRIM	Tue, Sep 1, 2020	27.00	27.49	26.75	27.23
6537	NASDAQ	NRIM	Mon, Aug 31, 2020	26.73	27.05	26.36	26.91
6536	NASDAQ	NRIM	Fri, Aug 28, 2020	26.35	26.76	26.35	26.57
6535	NASDAQ	NRIM	Thu, Aug 27, 2020	25.68	26.30	25.58	26.01
6534	NASDAQ	NRIM	Wed, Aug 26, 2020	26.33	26.33	25.33	25.33
6533	NASDAQ	NRIM	Tue, Aug 25, 2020	26.33	26.35	25.95	26.23
6532	NASDAQ	NRIM	Mon, Aug 24, 2020	25.62	26.10	25.15	25.92
6531	NASDAQ	NRIM	Fri, Aug 21, 2020	25.18	25.48	24.61	25.23
6530	NASDAQ	NRIM	Thu, Aug 20, 2020	25.30	25.54	25.12	25.12
6529	NASDAQ	NRIM	Wed, Aug 19, 2020	25.47	25.92	24.81	25.64
6528	NASDAQ	NRIM	Tue, Aug 18, 2020	26.19	26.19	25.42	25.51
6527	NASDAQ	NRIM	Mon, Aug 17, 2020	26.59	26.59	26.15	26.26
6526	NASDAQ	NRIM	Fri, Aug 14, 2020	26.16	26.93	26.16	26.89
6525	NASDAQ	NRIM	Thu, Aug 13, 2020	26.50	26.53	26.15	26.33
6524	NASDAQ	NRIM	Wed, Aug 12, 2020	26.84	26.95	26.41	26.80
6523	NASDAQ	NRIM	Tue, Aug 11, 2020	26.30	26.90	25.97	26.37
6522	NASDAQ	NRIM	Mon, Aug 10, 2020	24.27	26.01	23.43	25.67
6521	NASDAQ	NRIM	Fri, Aug 7, 2020	22.40	24.22	22.40	24.20
6520	NASDAQ	NRIM	Thu, Aug 6, 2020	22.47	22.73	22.27	22.42
6519	NASDAQ	NRIM	Wed, Aug 5, 2020	22.85	22.85	22.23	22.47
6518	NASDAQ	NRIM	Tue, Aug 4, 2020	22.66	22.81	22.30	22.75
6517	NASDAQ	NRIM	Mon, Aug 3, 2020	23.02	23.30	22.72	22.85
6516	NASDAQ	NRIM	Fri, Jul 31, 2020	22.86	23.10	22.21	23.02
6515	NASDAQ	NRIM	Thu, Jul 30, 2020	23.44	23.51	22.92	23.04
6514	NASDAQ	NRIM	Wed, Jul 29, 2020	23.11	24.13	22.82	24.00
6513	NASDAQ	NRIM	Tue, Jul 28, 2020	22.70	23.54	22.24	23.19
6512	NASDAQ	NRIM	Mon, Jul 27, 2020	23.31	23.35	22.04	22.34
6511	NASDAQ	NRIM	Fri, Jul 24, 2020	23.07	23.35	22.94	22.99
6510	NASDAQ	NRIM	Thu, Jul 23, 2020	22.84	23.49	22.75	23.34
6509	NASDAQ	NRIM	Wed, Jul 22, 2020	23.15	23.44	23.12	23.18
6508	NASDAQ	NRIM	Tue, Jul 21, 2020	23.15	23.66	22.90	23.37
6507	NASDAQ	NRIM	Mon, Jul 20, 2020	22.86	23.39	22.18	22.74
6506	NASDAQ	NRIM	Fri, Jul 17, 2020	23.33	23.74	22.25	23.01
6505	NASDAQ	NRIM	Thu, Jul 16, 2020	23.40	23.88	23.05	23.51
6504	NASDAQ	NRIM	Wed, Jul 15, 2020	22.84	24.23	22.84	23.50
6503	NASDAQ	NRIM	Tue, Jul 14, 2020	22.57	22.85	22.07	22.24
6502	NASDAQ	NRIM	Mon, Jul 13, 2020	22.49	22.88	21.97	22.72
6501	NASDAQ	NRIM	Fri, Jul 10, 2020	21.18	22.35	21.18	22.31
6500	NASDAQ	NRIM	Thu, Jul 9, 2020	21.53	22.50	20.90	20.90
6499	NASDAQ	NRIM	Wed, Jul 8, 2020	22.50	22.84	21.39	21.84
6498	NASDAQ	NRIM	Tue, Jul 7, 2020	23.04	23.36	22.33	22.33
6497	NASDAQ	NRIM	Mon, Jul 6, 2020	24.00	24.00	22.93	23.50
6496	NASDAQ	NRIM	Thu, Jul 2, 2020	24.27	24.94	23.15	23.53
6495	NASDAQ	NRIM	Wed, Jul 1, 2020	25.42	25.42	23.33	23.50
6494	NASDAQ	NRIM	Tue, Jun 30, 2020	24.76	25.60	24.76	25.14
6493	NASDAQ	NRIM	Mon, Jun 29, 2020	24.33	25.20	23.44	25.04
6492	NASDAQ	NRIM	Fri, Jun 26, 2020	22.54	24.89	21.49	24.59
6491	NASDAQ	NRIM	Thu, Jun 25, 2020	21.57	22.87	21.57	22.87
6490	NASDAQ	NRIM	Wed, Jun 24, 2020	22.51	22.51	21.15	21.80
6489	NASDAQ	NRIM	Tue, Jun 23, 2020	22.65	23.35	22.52	22.88
6488	NASDAQ	NRIM	Mon, Jun 22, 2020	22.30	22.76	22.13	22.75
6487	NASDAQ	NRIM	Fri, Jun 19, 2020	23.20	23.20	21.96	22.68
6486	NASDAQ	NRIM	Thu, Jun 18, 2020	22.41	22.99	22.21	22.64
6485	NASDAQ	NRIM	Wed, Jun 17, 2020	24.43	24.43	22.54	22.54
6484	NASDAQ	NRIM	Tue, Jun 16, 2020	24.60	24.64	23.26	24.11
6483	NASDAQ	NRIM	Mon, Jun 15, 2020	23.23	24.00	22.63	23.92
6482	NASDAQ	NRIM	Fri, Jun 12, 2020	23.66	24.12	22.57	23.57
6481	NASDAQ	NRIM	Thu, Jun 11, 2020	23.74	24.09	22.30	22.30
6480	NASDAQ	NRIM	Wed, Jun 10, 2020	27.83	27.83	25.06	25.14
6479	NASDAQ	NRIM	Tue, Jun 9, 2020	28.00	28.95	27.40	28.14
6478	NASDAQ	NRIM	Mon, Jun 8, 2020	28.83	29.16	28.20	28.75
6477	NASDAQ	NRIM	Fri, Jun 5, 2020	27.16	29.27	27.05	28.41
6476	NASDAQ	NRIM	Thu, Jun 4, 2020	25.40	26.36	25.00	25.54
6475	NASDAQ	NRIM	Wed, Jun 3, 2020	24.00	26.52	24.00	26.15
6474	NASDAQ	NRIM	Tue, Jun 2, 2020	24.50	25.54	23.14	23.90
6473	NASDAQ	NRIM	Mon, Jun 1, 2020	23.09	24.91	22.54	24.09
6472	NASDAQ	NRIM	Fri, May 29, 2020	25.52	25.86	22.78	23.07
6471	NASDAQ	NRIM	Thu, May 28, 2020	26.99	27.29	25.01	25.52
6470	NASDAQ	NRIM	Wed, May 27, 2020	24.33	26.67	24.18	26.43
6469	NASDAQ	NRIM	Tue, May 26, 2020	22.95	23.96	22.94	23.57
6468	NASDAQ	NRIM	Fri, May 22, 2020	22.37	22.37	21.46	22.07
6467	NASDAQ	NRIM	Thu, May 21, 2020	21.93	22.55	21.92	22.18
6466	NASDAQ	NRIM	Wed, May 20, 2020	20.70	22.10	20.63	22.09
6465	NASDAQ	NRIM	Tue, May 19, 2020	21.37	21.54	19.98	20.12
6464	NASDAQ	NRIM	Mon, May 18, 2020	20.95	21.53	20.59	21.49
6463	NASDAQ	NRIM	Fri, May 15, 2020	19.43	20.05	19.15	19.99
6462	NASDAQ	NRIM	Thu, May 14, 2020	19.37	19.76	18.20	19.63
6461	NASDAQ	NRIM	Wed, May 13, 2020	20.28	20.28	18.54	19.92
6460	NASDAQ	NRIM	Tue, May 12, 2020	21.69	21.69	20.02	20.16
6459	NASDAQ	NRIM	Mon, May 11, 2020	22.73	22.73	21.02	21.28
6458	NASDAQ	NRIM	Fri, May 8, 2020	21.58	23.01	21.55	22.73
6457	NASDAQ	NRIM	Thu, May 7, 2020	21.26	21.87	20.64	20.86
6456	NASDAQ	NRIM	Wed, May 6, 2020	22.06	22.10	20.85	20.90
6455	NASDAQ	NRIM	Tue, May 5, 2020	23.75	24.04	21.80	21.97
6454	NASDAQ	NRIM	Mon, May 4, 2020	22.84	24.07	22.19	23.47
6453	NASDAQ	NRIM	Fri, May 1, 2020	23.01	23.55	22.25	23.15
6452	NASDAQ	NRIM	Thu, Apr 30, 2020	23.95	23.95	23.10	23.45
6451	NASDAQ	NRIM	Wed, Apr 29, 2020	24.76	24.76	23.65	24.00
6450	NASDAQ	NRIM	Tue, Apr 28, 2020	23.08	24.06	23.08	23.83
6449	NASDAQ	NRIM	Mon, Apr 27, 2020	23.32	24.69	23.24	24.38
6448	NASDAQ	NRIM	Fri, Apr 24, 2020	22.82	22.85	22.41	22.76
6447	NASDAQ	NRIM	Thu, Apr 23, 2020	22.62	23.27	22.19	23.05
6446	NASDAQ	NRIM	Wed, Apr 22, 2020	21.62	22.10	21.02	21.80
6445	NASDAQ	NRIM	Tue, Apr 21, 2020	21.06	22.02	20.53	21.41
6444	NASDAQ	NRIM	Mon, Apr 20, 2020	20.51	21.78	20.51	21.60
6443	NASDAQ	NRIM	Fri, Apr 17, 2020	21.22	22.30	20.71	20.87
6442	NASDAQ	NRIM	Thu, Apr 16, 2020	22.12	22.79	19.32	20.68
6441	NASDAQ	NRIM	Wed, Apr 15, 2020	23.01	23.11	21.55	21.75
6440	NASDAQ	NRIM	Tue, Apr 14, 2020	24.99	24.99	23.59	23.67
6439	NASDAQ	NRIM	Mon, Apr 13, 2020	24.99	24.99	23.49	24.11
6438	NASDAQ	NRIM	Thu, Apr 9, 2020	23.90	25.47	23.90	25.00
6437	NASDAQ	NRIM	Wed, Apr 8, 2020	24.33	24.65	22.62	23.59
6436	NASDAQ	NRIM	Tue, Apr 7, 2020	25.85	26.66	23.70	24.73
6435	NASDAQ	NRIM	Mon, Apr 6, 2020	23.37	24.93	21.95	24.79
6434	NASDAQ	NRIM	Fri, Apr 3, 2020	23.07	24.65	22.20	22.51
6433	NASDAQ	NRIM	Thu, Apr 2, 2020	23.05	24.48	22.12	23.65
6432	NASDAQ	NRIM	Wed, Apr 1, 2020	25.15	25.40	23.00	23.02
6431	NASDAQ	NRIM	Tue, Mar 31, 2020	26.97	27.00	24.27	27.00
6430	NASDAQ	NRIM	Mon, Mar 30, 2020	25.25	27.20	25.24	27.20
6429	NASDAQ	NRIM	Fri, Mar 27, 2020	26.67	28.11	25.05	25.25
6428	NASDAQ	NRIM	Thu, Mar 26, 2020	24.57	27.89	24.57	27.89
6427	NASDAQ	NRIM	Wed, Mar 25, 2020	25.20	29.12	24.01	24.52
6426	NASDAQ	NRIM	Tue, Mar 24, 2020	23.46	25.39	22.57	24.98
6425	NASDAQ	NRIM	Mon, Mar 23, 2020	21.27	22.59	19.43	22.04
6424	NASDAQ	NRIM	Fri, Mar 20, 2020	22.62	26.51	21.00	21.22
6423	NASDAQ	NRIM	Thu, Mar 19, 2020	20.00	26.95	17.32	22.61
6422	NASDAQ	NRIM	Wed, Mar 18, 2020	25.56	26.08	20.16	20.16
6421	NASDAQ	NRIM	Tue, Mar 17, 2020	23.62	28.97	21.21	26.39
6420	NASDAQ	NRIM	Mon, Mar 16, 2020	25.14	26.99	23.10	23.10
6419	NASDAQ	NRIM	Fri, Mar 13, 2020	27.27	29.16	26.85	29.01
6418	NASDAQ	NRIM	Thu, Mar 12, 2020	26.73	26.76	25.21	26.13
6417	NASDAQ	NRIM	Wed, Mar 11, 2020	28.95	29.26	27.72	28.16
6416	NASDAQ	NRIM	Tue, Mar 10, 2020	30.62	32.01	28.75	29.91
6415	NASDAQ	NRIM	Mon, Mar 9, 2020	32.25	33.12	29.47	29.90
6414	NASDAQ	NRIM	Fri, Mar 6, 2020	33.08	33.90	31.10	33.80
6413	NASDAQ	NRIM	Thu, Mar 5, 2020	35.25	35.97	33.47	34.07
6412	NASDAQ	NRIM	Wed, Mar 4, 2020	35.75	36.01	35.24	35.78
6411	NASDAQ	NRIM	Tue, Mar 3, 2020	37.05	37.67	35.36	35.36
6410	NASDAQ	NRIM	Mon, Mar 2, 2020	34.78	37.11	34.47	37.11
6409	NASDAQ	NRIM	Fri, Feb 28, 2020	36.27	36.72	33.79	34.95
6408	NASDAQ	NRIM	Thu, Feb 27, 2020	37.61	39.08	36.69	36.75
6407	NASDAQ	NRIM	Wed, Feb 26, 2020	38.95	39.15	37.74	38.00
6406	NASDAQ	NRIM	Tue, Feb 25, 2020	39.63	39.63	38.60	38.86
6405	NASDAQ	NRIM	Mon, Feb 24, 2020	39.78	40.07	39.38	39.57
6404	NASDAQ	NRIM	Fri, Feb 21, 2020	40.02	40.63	39.27	40.40
6403	NASDAQ	NRIM	Thu, Feb 20, 2020	39.51	40.01	39.14	40.01
6402	NASDAQ	NRIM	Wed, Feb 19, 2020	40.10	40.28	39.90	39.96
6401	NASDAQ	NRIM	Tue, Feb 18, 2020	40.02	40.29	39.30	40.29
6400	NASDAQ	NRIM	Fri, Feb 14, 2020	39.70	40.00	39.10	39.91
6399	NASDAQ	NRIM	Thu, Feb 13, 2020	37.80	39.70	37.80	39.70
6398	NASDAQ	NRIM	Wed, Feb 12, 2020	37.90	38.20	37.59	38.05
6397	NASDAQ	NRIM	Tue, Feb 11, 2020	37.98	37.99	37.70	37.70
6396	NASDAQ	NRIM	Mon, Feb 10, 2020	37.83	37.96	37.31	37.92
6395	NASDAQ	NRIM	Fri, Feb 7, 2020	37.65	37.90	37.31	37.68
6394	NASDAQ	NRIM	Thu, Feb 6, 2020	38.21	38.23	37.45	37.65
6393	NASDAQ	NRIM	Wed, Feb 5, 2020	37.61	38.53	37.61	38.05
6392	NASDAQ	NRIM	Tue, Feb 4, 2020	38.47	38.70	37.66	37.70
6391	NASDAQ	NRIM	Mon, Feb 3, 2020	37.86	39.34	37.86	37.92
6390	NASDAQ	NRIM	Fri, Jan 31, 2020	38.36	38.36	37.50	37.63
6389	NASDAQ	NRIM	Thu, Jan 30, 2020	37.70	38.53	37.60	38.40
6388	NASDAQ	NRIM	Wed, Jan 29, 2020	37.65	38.47	37.52	38.02
6387	NASDAQ	NRIM	Tue, Jan 28, 2020	37.86	38.53	37.68	37.97
6386	NASDAQ	NRIM	Mon, Jan 27, 2020	37.00	38.19	37.00	37.69
6385	NASDAQ	NRIM	Fri, Jan 24, 2020	37.31	37.49	37.00	37.00
6384	NASDAQ	NRIM	Thu, Jan 23, 2020	37.01	37.68	36.54	37.68
6383	NASDAQ	NRIM	Wed, Jan 22, 2020	37.75	37.75	37.06	37.07
6382	NASDAQ	NRIM	Tue, Jan 21, 2020	38.00	38.22	37.69	37.81
6381	NASDAQ	NRIM	Fri, Jan 17, 2020	39.06	39.06	38.06	38.20
6380	NASDAQ	NRIM	Thu, Jan 16, 2020	38.29	39.10	38.02	38.82
6379	NASDAQ	NRIM	Wed, Jan 15, 2020	38.00	38.45	37.68	38.18
6378	NASDAQ	NRIM	Tue, Jan 14, 2020	38.35	38.41	37.95	38.01
6377	NASDAQ	NRIM	Mon, Jan 13, 2020	38.05	38.74	38.00	38.74
6376	NASDAQ	NRIM	Fri, Jan 10, 2020	37.81	38.14	37.66	38.02
6375	NASDAQ	NRIM	Thu, Jan 9, 2020	37.75	38.18	37.75	38.00
6374	NASDAQ	NRIM	Wed, Jan 8, 2020	37.38	37.94	37.36	37.80
6373	NASDAQ	NRIM	Tue, Jan 7, 2020	37.07	37.26	37.07	37.18
6372	NASDAQ	NRIM	Mon, Jan 6, 2020	37.26	37.72	37.15	37.22
6371	NASDAQ	NRIM	Fri, Jan 3, 2020	37.72	37.82	37.38	37.48
6370	NASDAQ	NRIM	Thu, Jan 2, 2020	38.41	38.41	37.84	38.00
6369	NASDAQ	NRIM	Tue, Dec 31, 2019	38.17	38.32	37.71	38.30
6368	NASDAQ	NRIM	Mon, Dec 30, 2019	37.96	38.25	37.59	37.93
6367	NASDAQ	NRIM	Fri, Dec 27, 2019	38.58	38.58	37.97	37.97
6366	NASDAQ	NRIM	Thu, Dec 26, 2019	38.80	38.80	37.93	38.49
6365	NASDAQ	NRIM	Tue, Dec 24, 2019	38.46	38.78	38.46	38.78
6364	NASDAQ	NRIM	Mon, Dec 23, 2019	39.29	39.29	38.34	38.59
6363	NASDAQ	NRIM	Fri, Dec 20, 2019	38.63	39.41	38.28	39.28
6362	NASDAQ	NRIM	Thu, Dec 19, 2019	38.88	39.15	38.27	38.64
6361	NASDAQ	NRIM	Wed, Dec 18, 2019	39.74	39.74	38.97	39.10
6360	NASDAQ	NRIM	Tue, Dec 17, 2019	39.57	40.04	39.04	39.75
6359	NASDAQ	NRIM	Mon, Dec 16, 2019	39.34	40.36	39.27	39.36
6358	NASDAQ	NRIM	Fri, Dec 13, 2019	38.51	39.85	38.47	39.37
6357	NASDAQ	NRIM	Thu, Dec 12, 2019	38.26	39.09	38.09	38.80
6356	NASDAQ	NRIM	Wed, Dec 11, 2019	38.03	38.62	38.03	38.41
6355	NASDAQ	NRIM	Tue, Dec 10, 2019	37.52	38.43	37.22	37.89
6354	NASDAQ	NRIM	Mon, Dec 9, 2019	37.18	37.80	36.92	37.57
6353	NASDAQ	NRIM	Fri, Dec 6, 2019	37.27	37.47	36.91	36.95
6352	NASDAQ	NRIM	Thu, Dec 5, 2019	36.68	37.01	36.42	36.67
6351	NASDAQ	NRIM	Wed, Dec 4, 2019	36.73	36.89	36.40	36.46
6350	NASDAQ	NRIM	Tue, Dec 3, 2019	36.60	36.91	36.39	36.62
6349	NASDAQ	NRIM	Mon, Dec 2, 2019	37.26	37.27	36.81	36.94
6348	NASDAQ	NRIM	Fri, Nov 29, 2019	37.05	37.48	37.05	37.47
6347	NASDAQ	NRIM	Wed, Nov 27, 2019	37.26	37.78	37.26	37.50
6346	NASDAQ	NRIM	Tue, Nov 26, 2019	37.80	37.99	36.86	37.11
6345	NASDAQ	NRIM	Mon, Nov 25, 2019	37.96	38.09	37.87	37.87
6344	NASDAQ	NRIM	Fri, Nov 22, 2019	37.82	38.13	37.58	37.72
6343	NASDAQ	NRIM	Thu, Nov 21, 2019	38.39	38.39	37.94	37.95
6342	NASDAQ	NRIM	Wed, Nov 20, 2019	38.49	38.95	38.05	38.08
6341	NASDAQ	NRIM	Tue, Nov 19, 2019	38.55	39.00	38.13	38.78
6340	NASDAQ	NRIM	Mon, Nov 18, 2019	39.00	39.00	38.07	38.38
6339	NASDAQ	NRIM	Fri, Nov 15, 2019	38.88	39.38	38.63	39.00
6338	NASDAQ	NRIM	Thu, Nov 14, 2019	38.51	38.93	38.27	38.66
6337	NASDAQ	NRIM	Wed, Nov 13, 2019	38.64	38.75	38.10	38.64
6336	NASDAQ	NRIM	Tue, Nov 12, 2019	38.90	39.44	38.67	38.70
6335	NASDAQ	NRIM	Mon, Nov 11, 2019	38.85	39.27	38.80	39.10
6334	NASDAQ	NRIM	Fri, Nov 8, 2019	38.85	39.19	38.73	38.96
6333	NASDAQ	NRIM	Thu, Nov 7, 2019	39.66	39.80	38.96	38.96
6332	NASDAQ	NRIM	Wed, Nov 6, 2019	39.63	39.81	39.26	39.60
6331	NASDAQ	NRIM	Tue, Nov 5, 2019	39.89	39.90	39.58	39.79
6330	NASDAQ	NRIM	Mon, Nov 4, 2019	39.68	39.94	39.49	39.70
6329	NASDAQ	NRIM	Fri, Nov 1, 2019	39.17	39.76	38.99	39.31
6328	NASDAQ	NRIM	Thu, Oct 31, 2019	39.87	39.87	38.81	38.95
6327	NASDAQ	NRIM	Wed, Oct 30, 2019	39.02	40.44	38.68	39.73
6326	NASDAQ	NRIM	Tue, Oct 29, 2019	36.11	39.12	36.11	38.96
6325	NASDAQ	NRIM	Mon, Oct 28, 2019	37.58	37.75	36.88	37.53
6324	NASDAQ	NRIM	Fri, Oct 25, 2019	37.73	38.11	37.35	37.38
6323	NASDAQ	NRIM	Thu, Oct 24, 2019	38.25	38.25	37.50	37.73
6322	NASDAQ	NRIM	Wed, Oct 23, 2019	38.40	38.55	38.12	38.42
6321	NASDAQ	NRIM	Tue, Oct 22, 2019	38.33	38.89	38.14	38.39
6320	NASDAQ	NRIM	Mon, Oct 21, 2019	38.07	38.84	38.07	38.54
6319	NASDAQ	NRIM	Fri, Oct 18, 2019	37.46	38.07	37.46	37.85
6318	NASDAQ	NRIM	Thu, Oct 17, 2019	37.88	37.88	37.51	37.74
6317	NASDAQ	NRIM	Wed, Oct 16, 2019	37.85	37.85	37.36	37.71
6316	NASDAQ	NRIM	Tue, Oct 15, 2019	37.24	38.00	37.24	37.75
6315	NASDAQ	NRIM	Mon, Oct 14, 2019	37.21	37.36	36.96	37.33
6314	NASDAQ	NRIM	Fri, Oct 11, 2019	37.50	38.15	37.50	37.60
6313	NASDAQ	NRIM	Thu, Oct 10, 2019	37.29	37.60	36.93	37.08
6312	NASDAQ	NRIM	Wed, Oct 9, 2019	37.55	37.72	37.38	37.38
6311	NASDAQ	NRIM	Tue, Oct 8, 2019	38.07	38.07	37.36	37.36
6310	NASDAQ	NRIM	Mon, Oct 7, 2019	38.34	38.64	38.03	38.23
6309	NASDAQ	NRIM	Fri, Oct 4, 2019	38.47	38.77	38.12	38.34
6308	NASDAQ	NRIM	Thu, Oct 3, 2019	38.81	38.94	38.14	38.32
6307	NASDAQ	NRIM	Wed, Oct 2, 2019	38.58	39.20	38.36	38.85
6306	NASDAQ	NRIM	Tue, Oct 1, 2019	40.00	40.09	38.70	38.70
6305	NASDAQ	NRIM	Mon, Sep 30, 2019	39.94	40.19	39.67	39.67
6304	NASDAQ	NRIM	Fri, Sep 27, 2019	40.00	40.14	39.58	39.75
6303	NASDAQ	NRIM	Thu, Sep 26, 2019	40.66	40.66	39.63	39.63
6302	NASDAQ	NRIM	Wed, Sep 25, 2019	40.47	40.83	40.02	40.35
6301	NASDAQ	NRIM	Tue, Sep 24, 2019	41.19	41.20	40.32	40.47
6300	NASDAQ	NRIM	Mon, Sep 23, 2019	41.41	41.90	41.03	41.20
6299	NASDAQ	NRIM	Fri, Sep 20, 2019	41.00	41.63	40.25	41.10
6298	NASDAQ	NRIM	Thu, Sep 19, 2019	41.33	42.28	40.64	40.82
6297	NASDAQ	NRIM	Wed, Sep 18, 2019	40.84	41.97	40.60	41.82
6296	NASDAQ	NRIM	Tue, Sep 17, 2019	40.74	41.25	40.49	41.05
6295	NASDAQ	NRIM	Mon, Sep 16, 2019	40.89	41.96	40.16	41.20
6294	NASDAQ	NRIM	Fri, Sep 13, 2019	40.50	41.61	40.50	41.29
6293	NASDAQ	NRIM	Thu, Sep 12, 2019	39.29	40.78	39.29	40.50
6292	NASDAQ	NRIM	Wed, Sep 11, 2019	38.24	39.69	38.18	39.66
6291	NASDAQ	NRIM	Tue, Sep 10, 2019	38.25	38.35	38.15	38.31
6290	NASDAQ	NRIM	Mon, Sep 9, 2019	37.15	38.34	37.14	38.15
6289	NASDAQ	NRIM	Fri, Sep 6, 2019	37.04	37.35	37.00	37.13
6288	NASDAQ	NRIM	Thu, Sep 5, 2019	36.26	37.49	36.26	37.15
6287	NASDAQ	NRIM	Wed, Sep 4, 2019	35.77	36.13	35.67	35.90
6286	NASDAQ	NRIM	Tue, Sep 3, 2019	36.01	36.33	35.16	35.94
6285	NASDAQ	NRIM	Fri, Aug 30, 2019	36.30	36.34	36.10	36.20
6284	NASDAQ	NRIM	Thu, Aug 29, 2019	36.13	36.52	35.92	36.30
6283	NASDAQ	NRIM	Wed, Aug 28, 2019	35.50	35.99	35.50	35.77
6282	NASDAQ	NRIM	Tue, Aug 27, 2019	35.88	35.92	35.28	35.30
6281	NASDAQ	NRIM	Mon, Aug 26, 2019	35.27	36.48	35.27	36.47
6280	NASDAQ	NRIM	Fri, Aug 23, 2019	36.41	36.52	34.85	35.02
6279	NASDAQ	NRIM	Thu, Aug 22, 2019	35.89	36.47	35.89	36.34
6278	NASDAQ	NRIM	Wed, Aug 21, 2019	35.87	36.17	35.84	35.93
6277	NASDAQ	NRIM	Tue, Aug 20, 2019	36.68	36.68	35.91	35.92
6276	NASDAQ	NRIM	Mon, Aug 19, 2019	36.67	36.88	36.34	36.76
6275	NASDAQ	NRIM	Fri, Aug 16, 2019	35.92	36.64	35.55	36.50
6274	NASDAQ	NRIM	Thu, Aug 15, 2019	35.50	35.90	35.40	35.71
6273	NASDAQ	NRIM	Wed, Aug 14, 2019	35.30	35.58	35.24	35.47
6272	NASDAQ	NRIM	Tue, Aug 13, 2019	36.14	36.47	35.96	36.10
6271	NASDAQ	NRIM	Mon, Aug 12, 2019	35.85	36.08	35.71	35.82
6270	NASDAQ	NRIM	Fri, Aug 9, 2019	36.37	36.37	35.60	35.78
6269	NASDAQ	NRIM	Thu, Aug 8, 2019	36.65	36.91	36.27	36.27
6268	NASDAQ	NRIM	Wed, Aug 7, 2019	35.31	36.28	35.31	35.60
6267	NASDAQ	NRIM	Tue, Aug 6, 2019	34.89	36.00	34.80	35.94
6266	NASDAQ	NRIM	Mon, Aug 5, 2019	35.24	36.25	34.72	34.72
6265	NASDAQ	NRIM	Fri, Aug 2, 2019	35.74	36.26	35.74	35.76
6264	NASDAQ	NRIM	Thu, Aug 1, 2019	38.35	38.73	36.06	36.09
6263	NASDAQ	NRIM	Wed, Jul 31, 2019	38.12	39.58	38.06	38.97
6262	NASDAQ	NRIM	Tue, Jul 30, 2019	36.80	38.30	36.80	37.94
6261	NASDAQ	NRIM	Mon, Jul 29, 2019	37.31	37.48	37.06	37.17
6260	NASDAQ	NRIM	Fri, Jul 26, 2019	36.58	37.53	33.60	37.31
6259	NASDAQ	NRIM	Thu, Jul 25, 2019	36.30	37.48	36.19	36.90
6258	NASDAQ	NRIM	Wed, Jul 24, 2019	35.81	37.30	35.36	37.01
6257	NASDAQ	NRIM	Tue, Jul 23, 2019	36.18	36.31	35.67	36.31
6256	NASDAQ	NRIM	Mon, Jul 22, 2019	36.09	36.24	35.66	35.94
6255	NASDAQ	NRIM	Fri, Jul 19, 2019	35.97	36.33	35.97	36.16
6254	NASDAQ	NRIM	Thu, Jul 18, 2019	36.18	36.28	36.08	36.13
6253	NASDAQ	NRIM	Wed, Jul 17, 2019	35.69	36.27	35.69	35.97
6252	NASDAQ	NRIM	Tue, Jul 16, 2019	35.96	36.37	35.94	36.06
6251	NASDAQ	NRIM	Mon, Jul 15, 2019	36.22	36.42	36.01	36.07
6250	NASDAQ	NRIM	Fri, Jul 12, 2019	35.72	36.86	35.72	36.60
6249	NASDAQ	NRIM	Thu, Jul 11, 2019	35.77	35.85	35.51	35.85
6248	NASDAQ	NRIM	Wed, Jul 10, 2019	36.06	36.37	35.71	35.89
6247	NASDAQ	NRIM	Tue, Jul 9, 2019	35.70	36.16	35.70	36.13
6246	NASDAQ	NRIM	Mon, Jul 8, 2019	35.96	36.26	35.78	36.07
6245	NASDAQ	NRIM	Fri, Jul 5, 2019	35.44	36.30	35.44	36.21
6244	NASDAQ	NRIM	Wed, Jul 3, 2019	35.40	35.55	35.22	35.35
6243	NASDAQ	NRIM	Tue, Jul 2, 2019	35.72	35.93	35.54	35.70
6242	NASDAQ	NRIM	Mon, Jul 1, 2019	35.74	36.12	34.70	35.84
6241	NASDAQ	NRIM	Fri, Jun 28, 2019	34.86	35.72	34.86	35.66
6240	NASDAQ	NRIM	Thu, Jun 27, 2019	34.20	34.78	34.16	34.78
6239	NASDAQ	NRIM	Wed, Jun 26, 2019	34.00	34.21	33.61	33.88
6238	NASDAQ	NRIM	Tue, Jun 25, 2019	33.25	34.16	33.00	33.80
6237	NASDAQ	NRIM	Mon, Jun 24, 2019	33.78	34.50	33.22	33.22
6236	NASDAQ	NRIM	Fri, Jun 21, 2019	33.52	34.28	33.52	33.98
6235	NASDAQ	NRIM	Thu, Jun 20, 2019	34.25	34.29	33.68	33.72
6234	NASDAQ	NRIM	Wed, Jun 19, 2019	34.22	34.34	33.94	34.18
6233	NASDAQ	NRIM	Tue, Jun 18, 2019	34.31	34.82	34.23	34.43
6232	NASDAQ	NRIM	Mon, Jun 17, 2019	34.76	34.81	34.26	34.35
6231	NASDAQ	NRIM	Fri, Jun 14, 2019	34.39	34.94	34.00	34.78
6230	NASDAQ	NRIM	Thu, Jun 13, 2019	34.23	34.37	34.20	34.29
6229	NASDAQ	NRIM	Wed, Jun 12, 2019	33.45	34.20	33.02	33.94
6228	NASDAQ	NRIM	Tue, Jun 11, 2019	33.79	34.05	33.61	33.88
6227	NASDAQ	NRIM	Mon, Jun 10, 2019	33.40	33.96	33.26	33.81
6226	NASDAQ	NRIM	Fri, Jun 7, 2019	33.27	33.56	33.27	33.43
6225	NASDAQ	NRIM	Thu, Jun 6, 2019	33.43	33.59	33.21	33.39
6224	NASDAQ	NRIM	Wed, Jun 5, 2019	33.69	33.89	33.35	33.44
6223	NASDAQ	NRIM	Tue, Jun 4, 2019	33.64	34.35	33.64	34.22
6222	NASDAQ	NRIM	Mon, Jun 3, 2019	33.68	33.73	33.27	33.55
6221	NASDAQ	NRIM	Fri, May 31, 2019	33.33	33.72	33.26	33.43
6220	NASDAQ	NRIM	Thu, May 30, 2019	34.24	34.37	33.88	33.96
6219	NASDAQ	NRIM	Wed, May 29, 2019	34.50	34.51	33.97	34.02
6218	NASDAQ	NRIM	Tue, May 28, 2019	34.56	34.89	34.15	34.49
6217	NASDAQ	NRIM	Fri, May 24, 2019	33.97	34.62	33.51	34.50
6216	NASDAQ	NRIM	Thu, May 23, 2019	34.50	34.60	33.40	33.42
6215	NASDAQ	NRIM	Wed, May 22, 2019	35.01	35.06	34.51	34.78
6214	NASDAQ	NRIM	Tue, May 21, 2019	35.50	35.55	34.50	35.38
6213	NASDAQ	NRIM	Mon, May 20, 2019	34.99	35.49	34.99	35.49
6212	NASDAQ	NRIM	Fri, May 17, 2019	34.98	35.46	34.82	35.10
6211	NASDAQ	NRIM	Thu, May 16, 2019	34.50	35.32	34.50	35.31
6210	NASDAQ	NRIM	Wed, May 15, 2019	35.57	35.97	35.15	35.40
6209	NASDAQ	NRIM	Tue, May 14, 2019	35.12	36.10	35.12	35.79
6208	NASDAQ	NRIM	Mon, May 13, 2019	36.47	36.47	35.28	35.28
6207	NASDAQ	NRIM	Fri, May 10, 2019	36.42	36.78	36.42	36.70
6206	NASDAQ	NRIM	Thu, May 9, 2019	36.37	36.72	36.21	36.60
6205	NASDAQ	NRIM	Wed, May 8, 2019	36.80	36.91	36.63	36.71
6204	NASDAQ	NRIM	Tue, May 7, 2019	36.19	36.70	36.11	36.67
6203	NASDAQ	NRIM	Mon, May 6, 2019	35.56	36.89	35.35	36.56
6202	NASDAQ	NRIM	Fri, May 3, 2019	35.42	35.89	35.17	35.88
6201	NASDAQ	NRIM	Thu, May 2, 2019	35.17	35.45	35.09	35.09
6200	NASDAQ	NRIM	Wed, May 1, 2019	35.49	35.49	35.00	35.00
6199	NASDAQ	NRIM	Tue, Apr 30, 2019	34.75	35.56	34.75	35.49
6198	NASDAQ	NRIM	Mon, Apr 29, 2019	34.10	34.79	34.07	34.63
6197	NASDAQ	NRIM	Fri, Apr 26, 2019	34.00	34.79	34.00	34.79
6196	NASDAQ	NRIM	Thu, Apr 25, 2019	34.03	34.61	33.88	33.88
6195	NASDAQ	NRIM	Wed, Apr 24, 2019	33.62	34.64	33.62	34.03
6194	NASDAQ	NRIM	Tue, Apr 23, 2019	33.22	35.01	33.22	34.44
6193	NASDAQ	NRIM	Mon, Apr 22, 2019	34.42	34.64	33.31	33.31
6192	NASDAQ	NRIM	Thu, Apr 18, 2019	34.56	34.68	33.87	34.61
6191	NASDAQ	NRIM	Wed, Apr 17, 2019	34.57	34.68	34.14	34.56
6190	NASDAQ	NRIM	Tue, Apr 16, 2019	34.53	34.73	34.15	34.62
6189	NASDAQ	NRIM	Mon, Apr 15, 2019	34.55	34.55	33.69	33.96
6188	NASDAQ	NRIM	Fri, Apr 12, 2019	34.79	34.79	34.09	34.28
6187	NASDAQ	NRIM	Thu, Apr 11, 2019	34.49	34.60	34.44	34.55
6186	NASDAQ	NRIM	Wed, Apr 10, 2019	34.35	34.48	34.28	34.32
6185	NASDAQ	NRIM	Tue, Apr 9, 2019	34.86	34.86	34.38	34.39
6184	NASDAQ	NRIM	Mon, Apr 8, 2019	34.85	35.07	34.68	34.85
6183	NASDAQ	NRIM	Fri, Apr 5, 2019	34.69	35.06	34.68	35.06
6182	NASDAQ	NRIM	Thu, Apr 4, 2019	34.35	34.68	34.26	34.49
6181	NASDAQ	NRIM	Wed, Apr 3, 2019	34.81	35.14	34.42	34.42
6180	NASDAQ	NRIM	Tue, Apr 2, 2019	34.82	35.24	34.40	34.81
6179	NASDAQ	NRIM	Mon, Apr 1, 2019	34.67	35.20	34.62	34.95
6178	NASDAQ	NRIM	Fri, Mar 29, 2019	34.65	34.89	34.15	34.42
6177	NASDAQ	NRIM	Thu, Mar 28, 2019	34.43	34.89	34.26	34.65
6176	NASDAQ	NRIM	Wed, Mar 27, 2019	34.25	34.57	33.95	34.41
6175	NASDAQ	NRIM	Tue, Mar 26, 2019	34.58	34.58	34.07	34.49
6174	NASDAQ	NRIM	Mon, Mar 25, 2019	33.67	34.00	33.23	34.00
6173	NASDAQ	NRIM	Fri, Mar 22, 2019	35.09	35.09	33.42	33.55
6172	NASDAQ	NRIM	Thu, Mar 21, 2019	35.69	36.09	35.30	35.34
6171	NASDAQ	NRIM	Wed, Mar 20, 2019	36.23	36.43	35.70	35.76
6170	NASDAQ	NRIM	Tue, Mar 19, 2019	37.53	37.53	36.18	36.18
6169	NASDAQ	NRIM	Mon, Mar 18, 2019	37.09	37.74	37.09	37.60
6168	NASDAQ	NRIM	Fri, Mar 15, 2019	37.11	37.46	37.07	37.07
6167	NASDAQ	NRIM	Thu, Mar 14, 2019	37.16	37.33	37.01	37.02
6166	NASDAQ	NRIM	Wed, Mar 13, 2019	37.17	37.47	37.03	37.03
6165	NASDAQ	NRIM	Tue, Mar 12, 2019	37.48	37.73	37.27	37.51
6164	NASDAQ	NRIM	Mon, Mar 11, 2019	36.78	37.44	36.78	37.29
6163	NASDAQ	NRIM	Fri, Mar 8, 2019	37.00	37.00	36.58	36.86
6162	NASDAQ	NRIM	Thu, Mar 7, 2019	37.83	37.85	37.11	37.11
6161	NASDAQ	NRIM	Wed, Mar 6, 2019	37.90	38.28	37.75	37.75
6160	NASDAQ	NRIM	Tue, Mar 5, 2019	38.00	38.14	37.69	38.11
6159	NASDAQ	NRIM	Mon, Mar 4, 2019	38.17	38.36	38.01	38.01
6158	NASDAQ	NRIM	Fri, Mar 1, 2019	37.65	38.12	37.51	37.89
6157	NASDAQ	NRIM	Thu, Feb 28, 2019	38.51	39.27	37.51	37.51
6156	NASDAQ	NRIM	Wed, Feb 27, 2019	39.14	39.16	38.66	39.01
6155	NASDAQ	NRIM	Tue, Feb 26, 2019	39.32	39.97	39.21	39.27
6154	NASDAQ	NRIM	Mon, Feb 25, 2019	39.55	39.57	39.31	39.37
6153	NASDAQ	NRIM	Fri, Feb 22, 2019	39.66	39.66	39.12	39.33
6152	NASDAQ	NRIM	Thu, Feb 21, 2019	39.00	39.83	39.00	39.60
6151	NASDAQ	NRIM	Wed, Feb 20, 2019	39.15	39.39	38.89	39.19
6150	NASDAQ	NRIM	Tue, Feb 19, 2019	38.38	39.20	38.38	39.05
6149	NASDAQ	NRIM	Fri, Feb 15, 2019	37.29	38.64	37.29	38.40
6148	NASDAQ	NRIM	Thu, Feb 14, 2019	37.42	37.42	37.00	37.11
6147	NASDAQ	NRIM	Wed, Feb 13, 2019	37.60	37.98	37.46	37.48
6146	NASDAQ	NRIM	Tue, Feb 12, 2019	37.36	38.11	37.36	37.55
6145	NASDAQ	NRIM	Mon, Feb 11, 2019	36.47	37.43	36.31	37.36
6144	NASDAQ	NRIM	Fri, Feb 8, 2019	35.58	36.54	35.32	36.54
6143	NASDAQ	NRIM	Thu, Feb 7, 2019	35.26	35.65	35.25	35.65
6142	NASDAQ	NRIM	Wed, Feb 6, 2019	34.85	35.36	34.36	35.35
6141	NASDAQ	NRIM	Tue, Feb 5, 2019	34.38	34.84	34.25	34.80
6140	NASDAQ	NRIM	Mon, Feb 4, 2019	33.62	34.32	33.48	34.32
6139	NASDAQ	NRIM	Fri, Feb 1, 2019	33.19	33.60	33.05	33.60
6138	NASDAQ	NRIM	Thu, Jan 31, 2019	32.97	33.30	32.97	33.13
6137	NASDAQ	NRIM	Wed, Jan 30, 2019	32.36	33.24	32.36	33.03
6136	NASDAQ	NRIM	Tue, Jan 29, 2019	33.90	34.24	32.32	32.36
6135	NASDAQ	NRIM	Mon, Jan 28, 2019	33.71	34.22	33.36	33.89
6134	NASDAQ	NRIM	Fri, Jan 25, 2019	33.93	34.48	33.84	34.03
6133	NASDAQ	NRIM	Thu, Jan 24, 2019	34.01	34.50	33.86	33.99
6132	NASDAQ	NRIM	Wed, Jan 23, 2019	34.42	34.82	33.82	34.15
6131	NASDAQ	NRIM	Tue, Jan 22, 2019	34.99	34.99	34.07	34.28
6130	NASDAQ	NRIM	Fri, Jan 18, 2019	34.94	35.20	34.83	34.94
6129	NASDAQ	NRIM	Thu, Jan 17, 2019	35.10	35.28	34.82	35.00
6128	NASDAQ	NRIM	Wed, Jan 16, 2019	34.92	35.35	34.83	35.15
6127	NASDAQ	NRIM	Tue, Jan 15, 2019	34.64	34.88	34.57	34.71
6126	NASDAQ	NRIM	Mon, Jan 14, 2019	34.81	35.42	34.06	34.78
6125	NASDAQ	NRIM	Fri, Jan 11, 2019	35.70	35.70	34.93	35.36
6124	NASDAQ	NRIM	Thu, Jan 10, 2019	35.76	35.90	35.55	35.74
6123	NASDAQ	NRIM	Wed, Jan 9, 2019	35.70	36.56	35.64	35.93
6122	NASDAQ	NRIM	Tue, Jan 8, 2019	35.81	35.81	35.01	35.47
6121	NASDAQ	NRIM	Mon, Jan 7, 2019	35.34	35.78	34.53	35.51
6120	NASDAQ	NRIM	Fri, Jan 4, 2019	34.32	35.41	33.76	35.36
6119	NASDAQ	NRIM	Thu, Jan 3, 2019	33.33	34.57	33.33	34.13
6118	NASDAQ	NRIM	Wed, Jan 2, 2019	32.61	33.55	31.35	33.55
6117	NASDAQ	NRIM	Mon, Dec 31, 2018	32.32	32.93	32.29	32.87
6116	NASDAQ	NRIM	Fri, Dec 28, 2018	30.64	32.24	30.64	32.20
6115	NASDAQ	NRIM	Thu, Dec 27, 2018	30.75	31.96	30.15	30.84
6114	NASDAQ	NRIM	Wed, Dec 26, 2018	30.80	31.28	29.66	31.06
6113	NASDAQ	NRIM	Mon, Dec 24, 2018	30.99	31.33	30.70	30.70
6112	NASDAQ	NRIM	Fri, Dec 21, 2018	31.50	31.50	30.75	31.04
6111	NASDAQ	NRIM	Thu, Dec 20, 2018	32.20	32.41	31.71	31.89
6110	NASDAQ	NRIM	Wed, Dec 19, 2018	32.61	32.96	32.25	32.25
6109	NASDAQ	NRIM	Tue, Dec 18, 2018	33.08	33.10	32.41	32.55
6108	NASDAQ	NRIM	Mon, Dec 17, 2018	32.80	33.19	32.17	33.01
6107	NASDAQ	NRIM	Fri, Dec 14, 2018	33.31	33.31	32.80	32.85
6106	NASDAQ	NRIM	Thu, Dec 13, 2018	33.87	33.87	32.95	33.22
6105	NASDAQ	NRIM	Wed, Dec 12, 2018	33.11	33.96	32.44	33.78
6104	NASDAQ	NRIM	Tue, Dec 11, 2018	32.82	33.31	32.66	33.31
6103	NASDAQ	NRIM	Mon, Dec 10, 2018	33.12	33.12	32.00	32.65
6102	NASDAQ	NRIM	Fri, Dec 7, 2018	34.27	34.47	32.68	33.00
6101	NASDAQ	NRIM	Thu, Dec 6, 2018	35.09	35.66	34.54	34.76
6100	NASDAQ	NRIM	Tue, Dec 4, 2018	36.24	36.24	35.40	35.50
6099	NASDAQ	NRIM	Mon, Dec 3, 2018	36.88	37.00	36.22	36.42
6098	NASDAQ	NRIM	Fri, Nov 30, 2018	36.58	36.86	35.83	36.47
6097	NASDAQ	NRIM	Thu, Nov 29, 2018	36.88	36.97	35.86	36.55
6096	NASDAQ	NRIM	Wed, Nov 28, 2018	36.10	37.25	35.77	37.06
6095	NASDAQ	NRIM	Tue, Nov 27, 2018	36.74	36.95	36.32	36.60
6094	NASDAQ	NRIM	Mon, Nov 26, 2018	36.90	37.17	36.81	36.85
6093	NASDAQ	NRIM	Fri, Nov 23, 2018	36.67	36.83	36.34	36.83
6092	NASDAQ	NRIM	Wed, Nov 21, 2018	36.71	37.00	36.27	36.79
6091	NASDAQ	NRIM	Tue, Nov 20, 2018	36.64	36.90	36.29	36.58
6090	NASDAQ	NRIM	Mon, Nov 19, 2018	36.62	37.24	36.46	36.78
6089	NASDAQ	NRIM	Fri, Nov 16, 2018	36.96	37.34	36.34	37.01
6088	NASDAQ	NRIM	Thu, Nov 15, 2018	36.11	37.16	35.80	37.16
6087	NASDAQ	NRIM	Wed, Nov 14, 2018	37.58	37.74	36.13	36.20
6086	NASDAQ	NRIM	Tue, Nov 13, 2018	37.60	37.78	37.23	37.47
6085	NASDAQ	NRIM	Mon, Nov 12, 2018	37.58	37.94	36.92	37.59
6084	NASDAQ	NRIM	Fri, Nov 9, 2018	38.60	38.79	37.65	37.75
6083	NASDAQ	NRIM	Thu, Nov 8, 2018	38.57	38.76	38.52	38.73
6082	NASDAQ	NRIM	Wed, Nov 7, 2018	38.25	38.64	37.92	38.64
6081	NASDAQ	NRIM	Tue, Nov 6, 2018	37.54	38.05	37.54	38.05
6080	NASDAQ	NRIM	Mon, Nov 5, 2018	38.48	38.48	37.90	38.04
6079	NASDAQ	NRIM	Fri, Nov 2, 2018	38.07	38.62	38.07	38.50
6078	NASDAQ	NRIM	Thu, Nov 1, 2018	38.18	38.28	37.74	38.03
6077	NASDAQ	NRIM	Wed, Oct 31, 2018	38.37	38.37	37.50	38.03
6076	NASDAQ	NRIM	Tue, Oct 30, 2018	37.75	38.18	36.11	38.08
6075	NASDAQ	NRIM	Mon, Oct 29, 2018	37.44	37.44	35.05	37.16
6074	NASDAQ	NRIM	Fri, Oct 26, 2018	36.98	37.18	35.93	37.03
6073	NASDAQ	NRIM	Thu, Oct 25, 2018	36.24	37.36	35.58	37.35
6072	NASDAQ	NRIM	Wed, Oct 24, 2018	37.54	37.78	35.61	35.61
6071	NASDAQ	NRIM	Tue, Oct 23, 2018	37.57	37.60	36.88	37.51
6070	NASDAQ	NRIM	Mon, Oct 22, 2018	38.49	38.49	37.95	37.95
6069	NASDAQ	NRIM	Fri, Oct 19, 2018	39.32	39.32	38.20	38.22
6068	NASDAQ	NRIM	Thu, Oct 18, 2018	39.72	39.87	39.30	39.49
6067	NASDAQ	NRIM	Wed, Oct 17, 2018	39.93	40.00	39.15	39.87
6066	NASDAQ	NRIM	Tue, Oct 16, 2018	39.92	40.04	39.45	39.93
6065	NASDAQ	NRIM	Mon, Oct 15, 2018	39.50	40.15	39.33	39.81
6064	NASDAQ	NRIM	Fri, Oct 12, 2018	41.45	41.45	38.96	39.42
6063	NASDAQ	NRIM	Thu, Oct 11, 2018	42.54	42.72	41.06	41.16
6062	NASDAQ	NRIM	Wed, Oct 10, 2018	43.06	43.14	42.50	42.50
6061	NASDAQ	NRIM	Tue, Oct 9, 2018	42.67	43.16	42.64	43.00
6060	NASDAQ	NRIM	Mon, Oct 8, 2018	42.53	42.82	42.42	42.65
6059	NASDAQ	NRIM	Fri, Oct 5, 2018	42.72	42.72	42.11	42.41
6058	NASDAQ	NRIM	Thu, Oct 4, 2018	41.98	42.64	41.95	42.60
6057	NASDAQ	NRIM	Wed, Oct 3, 2018	41.35	42.10	41.21	41.94
6056	NASDAQ	NRIM	Tue, Oct 2, 2018	41.26	41.41	41.15	41.22
6055	NASDAQ	NRIM	Mon, Oct 1, 2018	41.57	41.59	41.15	41.23
6054	NASDAQ	NRIM	Fri, Sep 28, 2018	41.20	41.64	41.20	41.55
6053	NASDAQ	NRIM	Thu, Sep 27, 2018	41.20	41.42	41.10	41.20
6052	NASDAQ	NRIM	Wed, Sep 26, 2018	42.00	42.03	41.20	41.20
6051	NASDAQ	NRIM	Tue, Sep 25, 2018	42.35	42.35	41.80	41.90
6050	NASDAQ	NRIM	Mon, Sep 24, 2018	42.85	42.85	42.10	42.20
6049	NASDAQ	NRIM	Fri, Sep 21, 2018	43.05	43.15	42.60	43.00
6048	NASDAQ	NRIM	Thu, Sep 20, 2018	42.55	43.50	42.55	43.30
6047	NASDAQ	NRIM	Wed, Sep 19, 2018	42.85	42.95	42.40	42.40
6046	NASDAQ	NRIM	Tue, Sep 18, 2018	43.45	43.80	42.58	42.75
6045	NASDAQ	NRIM	Mon, Sep 17, 2018	43.95	43.95	43.05	43.45
6044	NASDAQ	NRIM	Fri, Sep 14, 2018	43.85	44.25	43.70	44.05
6043	NASDAQ	NRIM	Thu, Sep 13, 2018	44.60	44.60	43.60	43.80
6042	NASDAQ	NRIM	Wed, Sep 12, 2018	44.85	44.85	44.20	44.40
6041	NASDAQ	NRIM	Tue, Sep 11, 2018	44.60	44.98	44.30	44.75
6040	NASDAQ	NRIM	Mon, Sep 10, 2018	44.25	44.85	44.15	44.60
6039	NASDAQ	NRIM	Fri, Sep 7, 2018	44.05	44.40	44.00	44.35
6038	NASDAQ	NRIM	Thu, Sep 6, 2018	44.45	44.50	44.00	44.10
6037	NASDAQ	NRIM	Wed, Sep 5, 2018	44.95	44.95	44.35	44.40
6036	NASDAQ	NRIM	Tue, Sep 4, 2018	44.55	45.40	44.35	45.35
6035	NASDAQ	NRIM	Fri, Aug 31, 2018	44.15	44.75	44.15	44.55
6034	NASDAQ	NRIM	Thu, Aug 30, 2018	43.65	44.30	43.65	44.10
6033	NASDAQ	NRIM	Wed, Aug 29, 2018	43.80	43.95	43.56	43.75
6032	NASDAQ	NRIM	Tue, Aug 28, 2018	44.00	44.15	43.60	43.70
6031	NASDAQ	NRIM	Mon, Aug 27, 2018	44.15	44.30	43.90	44.05
6030	NASDAQ	NRIM	Fri, Aug 24, 2018	44.30	44.30	43.32	44.10
6029	NASDAQ	NRIM	Thu, Aug 23, 2018	44.80	44.80	44.10	44.25
6028	NASDAQ	NRIM	Wed, Aug 22, 2018	44.35	45.15	44.35	44.85
6027	NASDAQ	NRIM	Tue, Aug 21, 2018	44.15	44.95	44.10	44.60
6026	NASDAQ	NRIM	Mon, Aug 20, 2018	44.95	44.95	44.00	44.30
6025	NASDAQ	NRIM	Fri, Aug 17, 2018	44.25	45.15	44.25	44.95
6024	NASDAQ	NRIM	Thu, Aug 16, 2018	43.75	44.65	43.75	44.45
6023	NASDAQ	NRIM	Wed, Aug 15, 2018	44.00	44.60	43.25	43.60
6022	NASDAQ	NRIM	Tue, Aug 14, 2018	43.50	44.25	43.34	44.05
6021	NASDAQ	NRIM	Mon, Aug 13, 2018	43.00	43.40	43.00	43.35
6020	NASDAQ	NRIM	Fri, Aug 10, 2018	42.45	44.03	42.40	42.90
6019	NASDAQ	NRIM	Thu, Aug 9, 2018	42.45	42.70	42.30	42.45
6018	NASDAQ	NRIM	Wed, Aug 8, 2018	42.35	43.25	42.05	42.40
6017	NASDAQ	NRIM	Tue, Aug 7, 2018	41.75	42.25	41.70	42.25
6016	NASDAQ	NRIM	Mon, Aug 6, 2018	41.65	42.05	41.45	41.70
6015	NASDAQ	NRIM	Fri, Aug 3, 2018	41.15	41.55	41.15	41.45
6014	NASDAQ	NRIM	Thu, Aug 2, 2018	40.45	41.15	40.00	41.10
6013	NASDAQ	NRIM	Wed, Aug 1, 2018	40.50	41.20	40.33	40.50
6012	NASDAQ	NRIM	Tue, Jul 31, 2018	39.85	40.50	39.70	40.30
6011	NASDAQ	NRIM	Mon, Jul 30, 2018	39.55	39.95	39.25	39.25
6010	NASDAQ	NRIM	Fri, Jul 27, 2018	40.00	40.00	39.40	39.65
6009	NASDAQ	NRIM	Thu, Jul 26, 2018	39.95	40.08	39.70	40.00
6008	NASDAQ	NRIM	Wed, Jul 25, 2018	39.90	39.95	39.50	39.90
6007	NASDAQ	NRIM	Tue, Jul 24, 2018	40.15	40.23	39.65	39.90
6006	NASDAQ	NRIM	Mon, Jul 23, 2018	39.95	40.35	39.85	40.00
6005	NASDAQ	NRIM	Fri, Jul 20, 2018	39.85	40.00	39.65	39.90
6004	NASDAQ	NRIM	Thu, Jul 19, 2018	39.15	40.00	39.15	39.80
6003	NASDAQ	NRIM	Wed, Jul 18, 2018	38.95	39.18	38.85	39.10
6002	NASDAQ	NRIM	Tue, Jul 17, 2018	38.95	39.15	38.90	38.95
6001	NASDAQ	NRIM	Mon, Jul 16, 2018	38.75	39.08	38.60	38.90
6000	NASDAQ	NRIM	Fri, Jul 13, 2018	39.45	39.50	38.75	38.80
5999	NASDAQ	NRIM	Thu, Jul 12, 2018	40.40	40.40	39.35	39.40
5998	NASDAQ	NRIM	Wed, Jul 11, 2018	40.55	40.75	40.05	40.25
5997	NASDAQ	NRIM	Tue, Jul 10, 2018	41.70	41.70	40.50	40.70
5996	NASDAQ	NRIM	Mon, Jul 9, 2018	41.10	41.80	41.04	41.75
5995	NASDAQ	NRIM	Fri, Jul 6, 2018	40.50	41.00	40.45	41.00
5994	NASDAQ	NRIM	Thu, Jul 5, 2018	40.35	40.55	40.15	40.55
5993	NASDAQ	NRIM	Tue, Jul 3, 2018	40.00	40.75	40.00	40.55
5992	NASDAQ	NRIM	Mon, Jul 2, 2018	39.40	40.20	39.25	40.20
5991	NASDAQ	NRIM	Fri, Jun 29, 2018	39.35	39.75	38.95	39.55
5990	NASDAQ	NRIM	Thu, Jun 28, 2018	39.45	39.75	39.15	39.25
5989	NASDAQ	NRIM	Wed, Jun 27, 2018	40.25	40.25	39.40	39.40
5988	NASDAQ	NRIM	Tue, Jun 26, 2018	40.05	40.25	39.60	40.20
5987	NASDAQ	NRIM	Mon, Jun 25, 2018	40.00	40.05	39.50	40.00
5986	NASDAQ	NRIM	Fri, Jun 22, 2018	40.05	40.25	39.50	39.95
5985	NASDAQ	NRIM	Thu, Jun 21, 2018	40.00	40.10	39.65	39.90
5984	NASDAQ	NRIM	Wed, Jun 20, 2018	39.80	40.00	39.65	40.00
5983	NASDAQ	NRIM	Tue, Jun 19, 2018	39.15	39.80	39.15	39.75
5982	NASDAQ	NRIM	Mon, Jun 18, 2018	39.25	39.40	38.39	39.35
5981	NASDAQ	NRIM	Fri, Jun 15, 2018	39.00	39.47	38.60	39.25
5980	NASDAQ	NRIM	Thu, Jun 14, 2018	39.10	39.10	38.55	38.95
5979	NASDAQ	NRIM	Wed, Jun 13, 2018	38.60	39.13	38.60	38.95
5978	NASDAQ	NRIM	Tue, Jun 12, 2018	39.20	39.20	38.56	38.65
5977	NASDAQ	NRIM	Mon, Jun 11, 2018	39.75	39.75	38.85	39.10
5976	NASDAQ	NRIM	Fri, Jun 8, 2018	39.95	40.20	39.85	39.85
5975	NASDAQ	NRIM	Thu, Jun 7, 2018	40.30	40.45	40.15	40.20
5974	NASDAQ	NRIM	Wed, Jun 6, 2018	40.45	40.70	40.10	40.35
5973	NASDAQ	NRIM	Tue, Jun 5, 2018	39.95	40.90	39.86	40.45
5972	NASDAQ	NRIM	Mon, Jun 4, 2018	40.05	40.55	40.00	40.30
5971	NASDAQ	NRIM	Fri, Jun 1, 2018	39.85	40.08	39.85	40.00
5970	NASDAQ	NRIM	Thu, May 31, 2018	39.75	40.05	39.55	39.70
5969	NASDAQ	NRIM	Wed, May 30, 2018	39.45	40.00	38.40	39.85
5968	NASDAQ	NRIM	Tue, May 29, 2018	39.80	40.00	38.80	39.35
5967	NASDAQ	NRIM	Fri, May 25, 2018	39.80	39.95	39.60	39.70
5966	NASDAQ	NRIM	Thu, May 24, 2018	38.95	39.80	38.80	39.65
5965	NASDAQ	NRIM	Wed, May 23, 2018	38.75	38.90	38.60	38.90
5964	NASDAQ	NRIM	Tue, May 22, 2018	38.95	39.20	38.65	38.65
5963	NASDAQ	NRIM	Mon, May 21, 2018	38.55	39.25	38.55	39.10
5962	NASDAQ	NRIM	Fri, May 18, 2018	38.90	38.97	38.70	38.85
5961	NASDAQ	NRIM	Thu, May 17, 2018	38.80	38.95	38.61	38.95
5960	NASDAQ	NRIM	Wed, May 16, 2018	37.20	39.15	37.15	38.90
5959	NASDAQ	NRIM	Tue, May 15, 2018	36.65	37.10	36.65	37.00
5958	NASDAQ	NRIM	Mon, May 14, 2018	38.00	38.00	36.65	36.85
5957	NASDAQ	NRIM	Fri, May 11, 2018	38.30	38.30	37.55	37.65
5956	NASDAQ	NRIM	Thu, May 10, 2018	37.85	38.35	37.70	38.15
5955	NASDAQ	NRIM	Wed, May 9, 2018	37.35	38.05	37.35	37.95
5954	NASDAQ	NRIM	Tue, May 8, 2018	36.75	37.45	36.75	37.30
5953	NASDAQ	NRIM	Mon, May 7, 2018	36.30	36.90	36.25	36.90
5952	NASDAQ	NRIM	Fri, May 4, 2018	36.05	36.20	35.95	36.20
5951	NASDAQ	NRIM	Thu, May 3, 2018	35.60	36.10	35.40	36.00
5950	NASDAQ	NRIM	Wed, May 2, 2018	35.75	36.05	35.70	36.00
5949	NASDAQ	NRIM	Tue, May 1, 2018	35.20	35.65	35.10	35.65
5948	NASDAQ	NRIM	Mon, Apr 30, 2018	35.40	35.40	35.10	35.20
5947	NASDAQ	NRIM	Fri, Apr 27, 2018	35.35	35.35	35.15	35.15
5946	NASDAQ	NRIM	Thu, Apr 26, 2018	35.30	35.45	35.10	35.25
5945	NASDAQ	NRIM	Wed, Apr 25, 2018	35.85	35.90	35.35	35.40
5944	NASDAQ	NRIM	Tue, Apr 24, 2018	35.75	35.95	35.45	35.70
5943	NASDAQ	NRIM	Mon, Apr 23, 2018	35.56	35.80	35.55	35.70
5942	NASDAQ	NRIM	Fri, Apr 20, 2018	35.55	35.68	35.50	35.65
5941	NASDAQ	NRIM	Thu, Apr 19, 2018	35.75	36.02	35.65	35.65
5940	NASDAQ	NRIM	Wed, Apr 18, 2018	35.80	35.95	35.65	35.65
5939	NASDAQ	NRIM	Tue, Apr 17, 2018	35.80	35.80	35.55	35.80
5938	NASDAQ	NRIM	Mon, Apr 16, 2018	35.80	35.85	35.60	35.75
5937	NASDAQ	NRIM	Fri, Apr 13, 2018	36.05	36.05	35.60	35.60
5936	NASDAQ	NRIM	Thu, Apr 12, 2018	35.80	36.10	35.80	35.95
5935	NASDAQ	NRIM	Wed, Apr 11, 2018	35.10	36.00	34.86	35.85
5934	NASDAQ	NRIM	Tue, Apr 10, 2018	35.00	35.15	34.79	35.00
5933	NASDAQ	NRIM	Mon, Apr 9, 2018	35.15	35.15	34.75	34.75
5932	NASDAQ	NRIM	Fri, Apr 6, 2018	34.95	34.95	34.70	34.75
5931	NASDAQ	NRIM	Thu, Apr 5, 2018	34.45	34.95	34.45	34.90
5930	NASDAQ	NRIM	Wed, Apr 4, 2018	34.10	34.70	34.10	34.55
5929	NASDAQ	NRIM	Tue, Apr 3, 2018	34.30	34.40	33.55	34.05
5928	NASDAQ	NRIM	Mon, Apr 2, 2018	34.55	34.55	33.60	34.05
5927	NASDAQ	NRIM	Thu, Mar 29, 2018	34.50	34.85	34.50	34.55
5926	NASDAQ	NRIM	Wed, Mar 28, 2018	34.10	34.45	34.05	34.40
5925	NASDAQ	NRIM	Tue, Mar 27, 2018	34.60	34.75	33.80	33.95
5924	NASDAQ	NRIM	Mon, Mar 26, 2018	34.55	34.85	34.35	34.75
5923	NASDAQ	NRIM	Fri, Mar 23, 2018	35.30	35.30	34.00	34.05
5922	NASDAQ	NRIM	Thu, Mar 22, 2018	35.70	36.05	35.30	35.30
5921	NASDAQ	NRIM	Wed, Mar 21, 2018	35.70	36.05	35.40	36.00
5920	NASDAQ	NRIM	Tue, Mar 20, 2018	35.85	35.99	35.45	35.70
5919	NASDAQ	NRIM	Mon, Mar 19, 2018	36.00	36.05	35.85	36.05
5918	NASDAQ	NRIM	Fri, Mar 16, 2018	35.55	36.05	35.55	36.05
5917	NASDAQ	NRIM	Thu, Mar 15, 2018	36.00	36.00	35.30	35.60
5916	NASDAQ	NRIM	Wed, Mar 14, 2018	36.00	36.05	35.80	35.95
5915	NASDAQ	NRIM	Tue, Mar 13, 2018	36.00	36.05	35.75	35.95
5914	NASDAQ	NRIM	Mon, Mar 12, 2018	35.60	36.00	35.60	36.00
5913	NASDAQ	NRIM	Fri, Mar 9, 2018	36.00	36.05	35.60	35.65
5912	NASDAQ	NRIM	Thu, Mar 8, 2018	36.05	36.05	35.45	35.60
5911	NASDAQ	NRIM	Wed, Mar 7, 2018	35.65	36.05	35.50	36.05
5910	NASDAQ	NRIM	Tue, Mar 6, 2018	35.15	35.90	34.90	35.85
5909	NASDAQ	NRIM	Mon, Mar 5, 2018	34.60	35.15	34.45	35.05
5908	NASDAQ	NRIM	Fri, Mar 2, 2018	33.60	34.45	33.60	34.45
5907	NASDAQ	NRIM	Thu, Mar 1, 2018	33.30	33.70	33.25	33.50
5906	NASDAQ	NRIM	Wed, Feb 28, 2018	34.20	34.25	33.15	33.25
5905	NASDAQ	NRIM	Tue, Feb 27, 2018	34.55	35.10	34.00	34.05
5904	NASDAQ	NRIM	Mon, Feb 26, 2018	33.90	34.45	33.90	34.40
5903	NASDAQ	NRIM	Fri, Feb 23, 2018	33.35	33.95	33.30	33.85
5902	NASDAQ	NRIM	Thu, Feb 22, 2018	33.45	34.00	33.25	33.50
5901	NASDAQ	NRIM	Wed, Feb 21, 2018	33.75	34.30	33.55	33.55
5900	NASDAQ	NRIM	Tue, Feb 20, 2018	33.80	33.80	33.20	33.70
5899	NASDAQ	NRIM	Fri, Feb 16, 2018	33.45	33.80	33.45	33.75
5898	NASDAQ	NRIM	Thu, Feb 15, 2018	33.70	33.80	33.35	33.60
5897	NASDAQ	NRIM	Wed, Feb 14, 2018	33.70	33.90	33.25	33.50
5896	NASDAQ	NRIM	Tue, Feb 13, 2018	34.45	34.45	33.65	34.05
5895	NASDAQ	NRIM	Mon, Feb 12, 2018	34.20	34.60	33.70	34.50
5894	NASDAQ	NRIM	Fri, Feb 9, 2018	33.35	34.20	33.35	34.05
5893	NASDAQ	NRIM	Thu, Feb 8, 2018	33.30	33.75	33.00	33.25
5892	NASDAQ	NRIM	Wed, Feb 7, 2018	33.15	33.45	33.00	33.05
5891	NASDAQ	NRIM	Tue, Feb 6, 2018	33.00	33.50	33.00	33.15
5890	NASDAQ	NRIM	Mon, Feb 5, 2018	33.15	33.50	33.00	33.00
5889	NASDAQ	NRIM	Fri, Feb 2, 2018	32.70	33.45	32.60	33.45
5888	NASDAQ	NRIM	Thu, Feb 1, 2018	33.15	33.15	32.65	32.80
5887	NASDAQ	NRIM	Wed, Jan 31, 2018	33.45	33.70	33.35	33.45
5886	NASDAQ	NRIM	Tue, Jan 30, 2018	33.75	33.80	33.50	33.65
5885	NASDAQ	NRIM	Mon, Jan 29, 2018	34.00	34.10	33.65	33.75
5884	NASDAQ	NRIM	Fri, Jan 26, 2018	34.25	34.25	33.60	34.00
5883	NASDAQ	NRIM	Thu, Jan 25, 2018	34.10	34.30	33.85	33.90
5882	NASDAQ	NRIM	Wed, Jan 24, 2018	34.30	34.55	33.66	33.85
5881	NASDAQ	NRIM	Tue, Jan 23, 2018	34.40	34.80	34.35	34.40
5880	NASDAQ	NRIM	Mon, Jan 22, 2018	34.90	35.13	34.25	34.40
5879	NASDAQ	NRIM	Fri, Jan 19, 2018	34.40	34.90	34.15	34.90
5878	NASDAQ	NRIM	Thu, Jan 18, 2018	34.50	35.00	34.15	34.50
5877	NASDAQ	NRIM	Wed, Jan 17, 2018	34.70	34.80	34.20	34.75
5876	NASDAQ	NRIM	Tue, Jan 16, 2018	35.13	35.70	34.25	34.45
5875	NASDAQ	NRIM	Fri, Jan 12, 2018	34.88	35.80	34.88	35.10
5874	NASDAQ	NRIM	Thu, Jan 11, 2018	34.45	35.85	34.35	35.55
5873	NASDAQ	NRIM	Wed, Jan 10, 2018	33.85	34.72	33.85	34.35
5872	NASDAQ	NRIM	Tue, Jan 9, 2018	33.85	34.10	33.85	33.95
5871	NASDAQ	NRIM	Mon, Jan 8, 2018	33.65	34.20	33.35	33.75
5870	NASDAQ	NRIM	Fri, Jan 5, 2018	33.70	33.70	33.20	33.65
5869	NASDAQ	NRIM	Thu, Jan 4, 2018	33.50	34.68	33.25	33.25
5868	NASDAQ	NRIM	Wed, Jan 3, 2018	33.70	33.70	33.10	33.25
5867	NASDAQ	NRIM	Tue, Jan 2, 2018	33.95	34.20	33.55	33.75
5866	NASDAQ	NRIM	Fri, Dec 29, 2017	34.00	34.20	33.80	33.85
5865	NASDAQ	NRIM	Thu, Dec 28, 2017	33.80	34.20	33.66	34.00
5864	NASDAQ	NRIM	Wed, Dec 27, 2017	33.80	34.40	33.80	34.00
5863	NASDAQ	NRIM	Tue, Dec 26, 2017	35.05	35.05	33.80	34.00
5862	NASDAQ	NRIM	Fri, Dec 22, 2017	35.85	35.85	35.00	35.00
5861	NASDAQ	NRIM	Thu, Dec 21, 2017	35.05	36.20	35.00	36.10
5860	NASDAQ	NRIM	Wed, Dec 20, 2017	35.05	35.35	34.85	34.85
5859	NASDAQ	NRIM	Tue, Dec 19, 2017	35.70	35.70	34.60	34.80
5858	NASDAQ	NRIM	Mon, Dec 18, 2017	35.45	36.40	35.45	35.70
5857	NASDAQ	NRIM	Fri, Dec 15, 2017	34.50	35.35	34.50	35.25
5856	NASDAQ	NRIM	Thu, Dec 14, 2017	35.25	35.52	34.40	34.40
5855	NASDAQ	NRIM	Wed, Dec 13, 2017	35.30	35.95	35.20	35.30
5854	NASDAQ	NRIM	Tue, Dec 12, 2017	35.75	35.85	35.15	35.20
5853	NASDAQ	NRIM	Mon, Dec 11, 2017	35.55	35.80	35.50	35.65
5852	NASDAQ	NRIM	Fri, Dec 8, 2017	36.90	36.90	35.05	35.30
5851	NASDAQ	NRIM	Thu, Dec 7, 2017	37.70	37.70	36.55	36.60
5850	NASDAQ	NRIM	Wed, Dec 6, 2017	37.20	37.90	37.20	37.65
5849	NASDAQ	NRIM	Tue, Dec 5, 2017	38.00	38.10	37.20	37.55
5848	NASDAQ	NRIM	Mon, Dec 4, 2017	37.45	38.15	37.25	37.90
5847	NASDAQ	NRIM	Fri, Dec 1, 2017	37.65	37.80	36.33	36.75
5846	NASDAQ	NRIM	Thu, Nov 30, 2017	37.35	37.70	36.83	37.45
5845	NASDAQ	NRIM	Wed, Nov 29, 2017	36.00	37.95	36.00	37.50
5844	NASDAQ	NRIM	Tue, Nov 28, 2017	34.70	36.05	34.70	35.95
5843	NASDAQ	NRIM	Mon, Nov 27, 2017	34.40	34.83	34.40	34.70
5842	NASDAQ	NRIM	Fri, Nov 24, 2017	34.30	34.55	34.15	34.20
5841	NASDAQ	NRIM	Wed, Nov 22, 2017	34.85	35.15	34.75	34.75
5840	NASDAQ	NRIM	Tue, Nov 21, 2017	34.48	35.00	34.48	35.00
5839	NASDAQ	NRIM	Mon, Nov 20, 2017	34.10	34.65	34.10	34.65
5838	NASDAQ	NRIM	Fri, Nov 17, 2017	33.80	34.50	33.60	34.25
5837	NASDAQ	NRIM	Thu, Nov 16, 2017	33.30	34.50	33.30	34.05
5836	NASDAQ	NRIM	Wed, Nov 15, 2017	33.15	33.65	33.15	33.30
5835	NASDAQ	NRIM	Tue, Nov 14, 2017	33.05	33.60	32.23	33.50
5834	NASDAQ	NRIM	Mon, Nov 13, 2017	33.00	33.30	32.60	33.30
5833	NASDAQ	NRIM	Fri, Nov 10, 2017	33.15	33.45	33.00	33.00
5832	NASDAQ	NRIM	Thu, Nov 9, 2017	33.35	33.40	32.78	33.15
5831	NASDAQ	NRIM	Wed, Nov 8, 2017	33.40	34.00	33.20	33.65
5830	NASDAQ	NRIM	Tue, Nov 7, 2017	33.25	34.10	33.00	33.40
5829	NASDAQ	NRIM	Mon, Nov 6, 2017	34.00	34.55	33.65	34.15
5828	NASDAQ	NRIM	Fri, Nov 3, 2017	34.10	34.35	33.80	34.15
5827	NASDAQ	NRIM	Thu, Nov 2, 2017	33.25	34.25	32.65	34.25
5826	NASDAQ	NRIM	Wed, Nov 1, 2017	32.90	33.30	31.85	32.65
5825	NASDAQ	NRIM	Tue, Oct 31, 2017	34.40	34.40	32.35	32.50
5824	NASDAQ	NRIM	Mon, Oct 30, 2017	35.60	35.60	34.50	34.50
5823	NASDAQ	NRIM	Fri, Oct 27, 2017	35.65	35.70	35.25	35.65
5822	NASDAQ	NRIM	Thu, Oct 26, 2017	36.15	36.25	35.50	35.60
5821	NASDAQ	NRIM	Wed, Oct 25, 2017	35.50	36.25	35.20	36.15
5820	NASDAQ	NRIM	Tue, Oct 24, 2017	35.85	36.20	35.70	35.70
5819	NASDAQ	NRIM	Mon, Oct 23, 2017	35.70	35.75	35.35	35.65
5818	NASDAQ	NRIM	Fri, Oct 20, 2017	35.50	35.70	35.28	35.70
5817	NASDAQ	NRIM	Thu, Oct 19, 2017	35.20	35.50	34.95	35.15
5816	NASDAQ	NRIM	Wed, Oct 18, 2017	34.90	35.70	34.75	35.40
5815	NASDAQ	NRIM	Tue, Oct 17, 2017	34.70	35.10	34.60	34.60
5814	NASDAQ	NRIM	Mon, Oct 16, 2017	35.65	35.90	34.70	34.85
5813	NASDAQ	NRIM	Fri, Oct 13, 2017	35.65	35.75	35.25	35.60
5812	NASDAQ	NRIM	Thu, Oct 12, 2017	35.95	35.95	35.55	35.60
5811	NASDAQ	NRIM	Wed, Oct 11, 2017	35.80	36.70	35.55	35.90
5810	NASDAQ	NRIM	Tue, Oct 10, 2017	35.20	35.90	35.20	35.75
5809	NASDAQ	NRIM	Mon, Oct 9, 2017	34.80	35.20	34.65	35.15
5808	NASDAQ	NRIM	Fri, Oct 6, 2017	34.70	34.94	34.50	34.60
5807	NASDAQ	NRIM	Thu, Oct 5, 2017	34.80	35.15	34.65	34.75
5806	NASDAQ	NRIM	Wed, Oct 4, 2017	35.15	35.40	34.60	34.60
5805	NASDAQ	NRIM	Tue, Oct 3, 2017	35.45	35.53	35.00	35.20
5804	NASDAQ	NRIM	Mon, Oct 2, 2017	35.15	35.65	34.95	35.30
5803	NASDAQ	NRIM	Fri, Sep 29, 2017	35.25	35.45	34.70	34.95
5802	NASDAQ	NRIM	Thu, Sep 28, 2017	35.10	35.80	34.73	35.30
5801	NASDAQ	NRIM	Wed, Sep 27, 2017	34.20	35.60	34.15	35.35
5800	NASDAQ	NRIM	Tue, Sep 26, 2017	33.70	34.45	33.70	34.10
5799	NASDAQ	NRIM	Mon, Sep 25, 2017	34.10	34.25	33.63	33.70
5798	NASDAQ	NRIM	Fri, Sep 22, 2017	33.60	34.05	33.35	34.00
5797	NASDAQ	NRIM	Thu, Sep 21, 2017	33.75	34.10	33.40	33.55
5796	NASDAQ	NRIM	Wed, Sep 20, 2017	32.55	33.95	32.53	33.65
5795	NASDAQ	NRIM	Tue, Sep 19, 2017	32.00	32.45	31.72	32.45
5794	NASDAQ	NRIM	Mon, Sep 18, 2017	31.00	31.90	30.95	31.90
5793	NASDAQ	NRIM	Fri, Sep 15, 2017	30.35	31.05	30.30	30.85
5792	NASDAQ	NRIM	Thu, Sep 14, 2017	30.35	30.75	30.20	30.30
5791	NASDAQ	NRIM	Wed, Sep 13, 2017	29.85	30.70	29.85	30.25
5790	NASDAQ	NRIM	Tue, Sep 12, 2017	30.00	30.30	29.90	29.90
5789	NASDAQ	NRIM	Mon, Sep 11, 2017	29.90	29.95	29.55	29.90
5788	NASDAQ	NRIM	Fri, Sep 8, 2017	29.45	29.60	29.38	29.55
5787	NASDAQ	NRIM	Thu, Sep 7, 2017	29.60	29.60	29.30	29.45
5786	NASDAQ	NRIM	Wed, Sep 6, 2017	29.35	29.70	29.25	29.60
5785	NASDAQ	NRIM	Tue, Sep 5, 2017	30.00	30.00	29.40	29.45
5784	NASDAQ	NRIM	Fri, Sep 1, 2017	30.00	30.13	29.90	30.00
5783	NASDAQ	NRIM	Thu, Aug 31, 2017	29.70	30.20	29.65	29.85
5782	NASDAQ	NRIM	Wed, Aug 30, 2017	29.70	30.25	29.35	29.45
5781	NASDAQ	NRIM	Tue, Aug 29, 2017	29.50	30.25	29.35	29.45
5780	NASDAQ	NRIM	Mon, Aug 28, 2017	28.20	29.55	28.15	29.50
5779	NASDAQ	NRIM	Fri, Aug 25, 2017	27.50	28.40	27.43	28.05
5778	NASDAQ	NRIM	Thu, Aug 24, 2017	27.40	27.45	27.20	27.30
5777	NASDAQ	NRIM	Wed, Aug 23, 2017	27.60	27.65	27.50	27.50
5776	NASDAQ	NRIM	Tue, Aug 22, 2017	27.35	27.77	27.35	27.75
5775	NASDAQ	NRIM	Mon, Aug 21, 2017	27.40	27.45	27.25	27.25
5774	NASDAQ	NRIM	Fri, Aug 18, 2017	27.60	27.70	27.30	27.45
5773	NASDAQ	NRIM	Thu, Aug 17, 2017	28.00	28.80	27.55	27.60
5772	NASDAQ	NRIM	Wed, Aug 16, 2017	27.55	28.25	27.51	28.10
5771	NASDAQ	NRIM	Tue, Aug 15, 2017	27.70	28.25	27.20	27.30
5770	NASDAQ	NRIM	Mon, Aug 14, 2017	26.40	27.85	26.40	27.70
5769	NASDAQ	NRIM	Fri, Aug 11, 2017	27.31	27.31	26.31	26.45
5768	NASDAQ	NRIM	Thu, Aug 10, 2017	27.80	27.80	27.30	27.35
5767	NASDAQ	NRIM	Wed, Aug 9, 2017	28.00	28.15	27.80	27.85
5766	NASDAQ	NRIM	Tue, Aug 8, 2017	27.50	28.30	27.50	28.00
5765	NASDAQ	NRIM	Mon, Aug 7, 2017	28.15	28.23	27.65	27.70
5764	NASDAQ	NRIM	Fri, Aug 4, 2017	28.80	28.90	28.30	28.35
5763	NASDAQ	NRIM	Thu, Aug 3, 2017	28.65	28.75	28.25	28.40
5762	NASDAQ	NRIM	Wed, Aug 2, 2017	29.40	29.55	28.90	29.20
5761	NASDAQ	NRIM	Tue, Aug 1, 2017	29.15	29.40	29.10	29.40
5760	NASDAQ	NRIM	Mon, Jul 31, 2017	28.85	29.50	28.85	29.15
5759	NASDAQ	NRIM	Fri, Jul 28, 2017	28.85	29.20	28.77	28.95
5758	NASDAQ	NRIM	Thu, Jul 27, 2017	29.50	29.65	28.85	28.90
5757	NASDAQ	NRIM	Wed, Jul 26, 2017	29.70	30.00	29.60	29.60
5756	NASDAQ	NRIM	Tue, Jul 25, 2017	29.80	29.90	29.55	29.65
5755	NASDAQ	NRIM	Mon, Jul 24, 2017	29.70	29.70	29.20	29.40
5754	NASDAQ	NRIM	Fri, Jul 21, 2017	30.20	30.20	29.45	29.75
5753	NASDAQ	NRIM	Thu, Jul 20, 2017	30.10	30.15	29.80	30.00
5752	NASDAQ	NRIM	Wed, Jul 19, 2017	29.60	30.15	29.60	30.00
5751	NASDAQ	NRIM	Tue, Jul 18, 2017	29.55	29.95	29.40	29.80
5750	NASDAQ	NRIM	Mon, Jul 17, 2017	29.55	29.70	29.05	29.70
5749	NASDAQ	NRIM	Fri, Jul 14, 2017	30.50	30.50	29.85	29.85
5748	NASDAQ	NRIM	Thu, Jul 13, 2017	30.60	30.68	30.45	30.60
5747	NASDAQ	NRIM	Wed, Jul 12, 2017	30.20	30.65	30.17	30.65
5746	NASDAQ	NRIM	Tue, Jul 11, 2017	30.85	30.85	30.20	30.20
5745	NASDAQ	NRIM	Mon, Jul 10, 2017	30.50	30.95	30.38	30.70
5744	NASDAQ	NRIM	Fri, Jul 7, 2017	30.45	30.95	30.30	30.90
5743	NASDAQ	NRIM	Thu, Jul 6, 2017	30.70	31.10	30.60	30.65
5742	NASDAQ	NRIM	Wed, Jul 5, 2017	30.40	31.05	30.40	30.70
5741	NASDAQ	NRIM	Mon, Jul 3, 2017	30.35	30.80	30.25	30.75
5740	NASDAQ	NRIM	Fri, Jun 30, 2017	30.60	30.60	30.30	30.40
5739	NASDAQ	NRIM	Thu, Jun 29, 2017	30.65	30.75	30.10	30.50
5738	NASDAQ	NRIM	Wed, Jun 28, 2017	30.35	30.75	30.30	30.50
5737	NASDAQ	NRIM	Tue, Jun 27, 2017	30.35	30.45	30.15	30.15
5736	NASDAQ	NRIM	Mon, Jun 26, 2017	30.25	30.50	30.15	30.35
5735	NASDAQ	NRIM	Fri, Jun 23, 2017	30.55	30.55	30.00	30.45
5734	NASDAQ	NRIM	Thu, Jun 22, 2017	30.45	30.70	30.45	30.60
5733	NASDAQ	NRIM	Wed, Jun 21, 2017	31.55	31.90	30.50	30.55
5732	NASDAQ	NRIM	Tue, Jun 20, 2017	31.65	31.80	31.55	31.70
5731	NASDAQ	NRIM	Mon, Jun 19, 2017	31.90	32.10	31.60	31.75
5730	NASDAQ	NRIM	Fri, Jun 16, 2017	31.80	32.05	31.50	31.95
5729	NASDAQ	NRIM	Thu, Jun 15, 2017	31.80	32.10	31.45	32.00
5728	NASDAQ	NRIM	Wed, Jun 14, 2017	30.45	32.10	30.45	31.95
5727	NASDAQ	NRIM	Tue, Jun 13, 2017	31.85	32.05	31.55	31.75
5726	NASDAQ	NRIM	Mon, Jun 12, 2017	32.40	32.70	31.60	31.85
5725	NASDAQ	NRIM	Fri, Jun 9, 2017	31.10	32.55	31.10	32.30
5724	NASDAQ	NRIM	Thu, Jun 8, 2017	29.80	31.25	29.80	30.95
5723	NASDAQ	NRIM	Wed, Jun 7, 2017	30.20	30.20	29.45	29.45
5722	NASDAQ	NRIM	Tue, Jun 6, 2017	30.30	30.48	29.80	30.25
5721	NASDAQ	NRIM	Mon, Jun 5, 2017	30.55	31.10	30.46	30.50
5720	NASDAQ	NRIM	Fri, Jun 2, 2017	30.10	31.40	30.10	30.80
5719	NASDAQ	NRIM	Thu, Jun 1, 2017	29.70	30.35	29.65	30.20
5718	NASDAQ	NRIM	Wed, May 31, 2017	30.00	30.00	29.30	29.70
5717	NASDAQ	NRIM	Tue, May 30, 2017	30.65	30.70	29.90	29.95
5716	NASDAQ	NRIM	Fri, May 26, 2017	30.00	30.75	29.95	30.65
5715	NASDAQ	NRIM	Thu, May 25, 2017	29.55	30.05	29.55	29.95
5714	NASDAQ	NRIM	Wed, May 24, 2017	29.70	30.25	29.60	29.65
5713	NASDAQ	NRIM	Tue, May 23, 2017	29.35	29.75	29.35	29.70
5712	NASDAQ	NRIM	Mon, May 22, 2017	29.35	29.75	29.13	29.45
5711	NASDAQ	NRIM	Fri, May 19, 2017	29.90	30.30	29.30	29.45
5710	NASDAQ	NRIM	Thu, May 18, 2017	29.20	30.30	29.20	29.90
5709	NASDAQ	NRIM	Wed, May 17, 2017	29.40	29.65	28.58	29.25
5708	NASDAQ	NRIM	Tue, May 16, 2017	30.20	30.20	29.70	29.75
5707	NASDAQ	NRIM	Mon, May 15, 2017	30.15	30.90	29.90	30.50
5706	NASDAQ	NRIM	Fri, May 12, 2017	30.25	30.25	29.79	29.90
5705	NASDAQ	NRIM	Thu, May 11, 2017	30.15	30.45	29.80	30.30
5704	NASDAQ	NRIM	Wed, May 10, 2017	30.45	30.55	30.35	30.40
5703	NASDAQ	NRIM	Tue, May 9, 2017	31.60	31.60	30.15	30.50
5702	NASDAQ	NRIM	Mon, May 8, 2017	31.55	31.80	31.30	31.45
5701	NASDAQ	NRIM	Fri, May 5, 2017	31.75	31.90	31.50	31.50
5700	NASDAQ	NRIM	Thu, May 4, 2017	32.18	32.50	31.80	31.90
5699	NASDAQ	NRIM	Wed, May 3, 2017	32.10	32.50	32.05	32.30
5698	NASDAQ	NRIM	Tue, May 2, 2017	32.35	32.60	32.03	32.15
5697	NASDAQ	NRIM	Mon, May 1, 2017	32.10	32.75	32.05	32.55
5696	NASDAQ	NRIM	Fri, Apr 28, 2017	31.95	32.15	31.90	32.00
5695	NASDAQ	NRIM	Thu, Apr 27, 2017	32.15	32.35	31.90	32.00
5694	NASDAQ	NRIM	Wed, Apr 26, 2017	31.75	32.75	31.55	32.15
5693	NASDAQ	NRIM	Tue, Apr 25, 2017	30.80	31.80	30.80	31.70
5692	NASDAQ	NRIM	Mon, Apr 24, 2017	30.75	31.00	30.50	30.80
5691	NASDAQ	NRIM	Fri, Apr 21, 2017	30.55	30.70	30.25	30.40
5690	NASDAQ	NRIM	Thu, Apr 20, 2017	30.40	30.60	30.40	30.55
5689	NASDAQ	NRIM	Wed, Apr 19, 2017	30.30	30.60	30.30	30.40
5688	NASDAQ	NRIM	Tue, Apr 18, 2017	30.10	30.50	29.97	30.45
5687	NASDAQ	NRIM	Mon, Apr 17, 2017	29.95	30.00	29.60	30.00
5686	NASDAQ	NRIM	Thu, Apr 13, 2017	30.45	30.50	29.85	29.95
5685	NASDAQ	NRIM	Wed, Apr 12, 2017	30.60	30.65	29.90	30.40
5684	NASDAQ	NRIM	Tue, Apr 11, 2017	30.20	30.60	29.85	30.55
5683	NASDAQ	NRIM	Mon, Apr 10, 2017	30.35	30.40	29.80	30.10
5682	NASDAQ	NRIM	Fri, Apr 7, 2017	30.05	30.45	30.00	30.25
5681	NASDAQ	NRIM	Thu, Apr 6, 2017	30.00	30.15	29.95	30.05
5680	NASDAQ	NRIM	Wed, Apr 5, 2017	30.20	30.45	29.85	29.95
5679	NASDAQ	NRIM	Tue, Apr 4, 2017	29.95	30.15	29.95	30.05
5678	NASDAQ	NRIM	Mon, Apr 3, 2017	30.10	30.25	29.90	30.05
5677	NASDAQ	NRIM	Fri, Mar 31, 2017	30.00	30.48	30.00	30.05
5676	NASDAQ	NRIM	Thu, Mar 30, 2017	29.40	30.25	29.40	30.20
5675	NASDAQ	NRIM	Wed, Mar 29, 2017	29.40	29.75	29.20	29.35
5674	NASDAQ	NRIM	Tue, Mar 28, 2017	29.10	29.50	29.10	29.35
5673	NASDAQ	NRIM	Mon, Mar 27, 2017	28.90	29.25	28.60	29.10
5672	NASDAQ	NRIM	Fri, Mar 24, 2017	29.05	29.30	28.95	29.20
5671	NASDAQ	NRIM	Thu, Mar 23, 2017	28.45	29.10	28.40	29.05
5670	NASDAQ	NRIM	Wed, Mar 22, 2017	28.45	28.70	28.25	28.35
5669	NASDAQ	NRIM	Tue, Mar 21, 2017	28.85	28.95	28.60	28.60
5668	NASDAQ	NRIM	Mon, Mar 20, 2017	28.95	28.95	28.75	28.85
5667	NASDAQ	NRIM	Fri, Mar 17, 2017	28.60	29.15	28.50	29.10
5666	NASDAQ	NRIM	Thu, Mar 16, 2017	28.60	28.70	28.45	28.70
5665	NASDAQ	NRIM	Wed, Mar 15, 2017	28.40	28.85	28.40	28.75
5664	NASDAQ	NRIM	Tue, Mar 14, 2017	28.55	28.80	28.25	28.70
5663	NASDAQ	NRIM	Mon, Mar 13, 2017	28.10	28.80	28.10	28.70
5662	NASDAQ	NRIM	Fri, Mar 10, 2017	28.30	28.40	27.90	28.05
5661	NASDAQ	NRIM	Thu, Mar 9, 2017	28.00	28.20	27.90	28.00
5660	NASDAQ	NRIM	Wed, Mar 8, 2017	28.25	28.40	28.05	28.05
5659	NASDAQ	NRIM	Tue, Mar 7, 2017	28.40	28.40	28.10	28.25
5658	NASDAQ	NRIM	Mon, Mar 6, 2017	28.90	29.25	28.65	28.80
5657	NASDAQ	NRIM	Fri, Mar 3, 2017	28.70	29.45	28.35	29.15
5656	NASDAQ	NRIM	Thu, Mar 2, 2017	29.80	29.80	28.50	28.70
5655	NASDAQ	NRIM	Wed, Mar 1, 2017	29.65	29.85	29.40	29.55
5654	NASDAQ	NRIM	Tue, Feb 28, 2017	30.85	30.85	29.00	29.15
5653	NASDAQ	NRIM	Mon, Feb 27, 2017	30.75	31.20	30.75	31.10
5652	NASDAQ	NRIM	Fri, Feb 24, 2017	30.45	30.80	30.25	30.75
5651	NASDAQ	NRIM	Thu, Feb 23, 2017	30.25	30.95	30.25	30.75
5650	NASDAQ	NRIM	Wed, Feb 22, 2017	30.15	30.60	30.15	30.50
5649	NASDAQ	NRIM	Tue, Feb 21, 2017	30.35	30.35	29.90	30.25
5648	NASDAQ	NRIM	Fri, Feb 17, 2017	29.75	30.35	29.50	30.25
5647	NASDAQ	NRIM	Thu, Feb 16, 2017	29.10	29.80	28.95	29.70
5646	NASDAQ	NRIM	Wed, Feb 15, 2017	28.85	29.40	28.85	29.20
5645	NASDAQ	NRIM	Tue, Feb 14, 2017	29.65	29.65	28.55	28.90
5644	NASDAQ	NRIM	Mon, Feb 13, 2017	29.45	29.98	29.45	29.65
5643	NASDAQ	NRIM	Fri, Feb 10, 2017	28.80	29.35	28.60	29.25
5642	NASDAQ	NRIM	Thu, Feb 9, 2017	28.78	28.78	28.35	28.75
5641	NASDAQ	NRIM	Wed, Feb 8, 2017	28.30	28.55	28.30	28.40
5640	NASDAQ	NRIM	Tue, Feb 7, 2017	28.73	28.90	28.10	28.75
5639	NASDAQ	NRIM	Mon, Feb 6, 2017	28.40	28.55	27.85	28.50
5638	NASDAQ	NRIM	Fri, Feb 3, 2017	27.80	28.65	27.67	28.65
5637	NASDAQ	NRIM	Thu, Feb 2, 2017	26.60	27.70	26.41	27.50
5636	NASDAQ	NRIM	Wed, Feb 1, 2017	28.50	28.65	27.45	27.50
5635	NASDAQ	NRIM	Tue, Jan 31, 2017	29.60	29.85	28.10	28.25
5634	NASDAQ	NRIM	Mon, Jan 30, 2017	29.50	31.60	29.50	29.90
5633	NASDAQ	NRIM	Fri, Jan 27, 2017	29.55	30.25	29.55	30.15
5632	NASDAQ	NRIM	Thu, Jan 26, 2017	29.45	29.75	29.40	29.55
5631	NASDAQ	NRIM	Wed, Jan 25, 2017	29.10	29.70	29.10	29.55
5630	NASDAQ	NRIM	Tue, Jan 24, 2017	28.75	29.35	28.75	29.10
5629	NASDAQ	NRIM	Mon, Jan 23, 2017	29.60	29.65	28.65	28.95
5628	NASDAQ	NRIM	Fri, Jan 20, 2017	29.80	29.95	29.45	29.60
5627	NASDAQ	NRIM	Thu, Jan 19, 2017	31.39	31.39	29.55	29.60
5626	NASDAQ	NRIM	Wed, Jan 18, 2017	31.60	31.60	31.25	31.25
5625	NASDAQ	NRIM	Tue, Jan 17, 2017	31.60	31.65	31.25	31.55
5624	NASDAQ	NRIM	Fri, Jan 13, 2017	31.85	32.20	31.50	31.85
5623	NASDAQ	NRIM	Thu, Jan 12, 2017	31.90	32.19	31.00	31.60
5622	NASDAQ	NRIM	Wed, Jan 11, 2017	32.00	32.55	31.65	32.30
5621	NASDAQ	NRIM	Tue, Jan 10, 2017	32.40	32.65	31.85	32.20
5620	NASDAQ	NRIM	Mon, Jan 9, 2017	31.60	32.70	31.55	32.40
5619	NASDAQ	NRIM	Fri, Jan 6, 2017	31.70	32.00	31.70	31.70
5618	NASDAQ	NRIM	Thu, Jan 5, 2017	31.85	32.48	31.80	31.80
5617	NASDAQ	NRIM	Wed, Jan 4, 2017	31.15	32.10	31.15	32.05
5616	NASDAQ	NRIM	Tue, Jan 3, 2017	31.45	31.45	31.00	31.25
5615	NASDAQ	NRIM	Fri, Dec 30, 2016	32.65	32.65	31.20	31.60
5614	NASDAQ	NRIM	Thu, Dec 29, 2016	32.00	32.75	31.98	32.55
5613	NASDAQ	NRIM	Wed, Dec 28, 2016	31.45	32.15	31.45	31.90
5612	NASDAQ	NRIM	Tue, Dec 27, 2016	31.55	32.05	31.55	32.05
5611	NASDAQ	NRIM	Fri, Dec 23, 2016	31.85	31.90	31.30	31.70
5610	NASDAQ	NRIM	Thu, Dec 22, 2016	31.85	32.20	31.70	32.15
5609	NASDAQ	NRIM	Wed, Dec 21, 2016	31.20	32.40	31.20	32.20
5608	NASDAQ	NRIM	Tue, Dec 20, 2016	32.00	32.30	31.95	32.25
5607	NASDAQ	NRIM	Mon, Dec 19, 2016	32.95	33.00	31.20	31.90
5606	NASDAQ	NRIM	Fri, Dec 16, 2016	30.65	32.80	30.65	30.65
5605	NASDAQ	NRIM	Thu, Dec 15, 2016	30.10	31.05	30.10	30.95
5604	NASDAQ	NRIM	Wed, Dec 14, 2016	30.21	30.75	29.85	30.50
5603	NASDAQ	NRIM	Tue, Dec 13, 2016	30.65	31.30	30.05	30.90
5602	NASDAQ	NRIM	Mon, Dec 12, 2016	30.95	30.95	30.25	30.50
5601	NASDAQ	NRIM	Fri, Dec 9, 2016	29.45	31.05	29.45	30.90
5600	NASDAQ	NRIM	Thu, Dec 8, 2016	29.00	29.55	28.64	29.45
5599	NASDAQ	NRIM	Wed, Dec 7, 2016	28.55	29.45	28.55	29.05
5598	NASDAQ	NRIM	Tue, Dec 6, 2016	28.35	28.54	28.10	28.45
5597	NASDAQ	NRIM	Mon, Dec 5, 2016	27.80	28.65	27.80	28.65
5596	NASDAQ	NRIM	Fri, Dec 2, 2016	28.00	28.15	27.20	27.85
5595	NASDAQ	NRIM	Thu, Dec 1, 2016	28.35	28.50	28.10	28.30
5594	NASDAQ	NRIM	Wed, Nov 30, 2016	28.30	28.60	28.00	28.10
5593	NASDAQ	NRIM	Tue, Nov 29, 2016	28.45	28.90	28.05	28.20
5592	NASDAQ	NRIM	Mon, Nov 28, 2016	28.35	28.75	28.35	28.50
5591	NASDAQ	NRIM	Fri, Nov 25, 2016	28.50	28.55	28.35	28.50
5590	NASDAQ	NRIM	Wed, Nov 23, 2016	28.55	28.65	28.35	28.50
5589	NASDAQ	NRIM	Tue, Nov 22, 2016	28.40	28.50	28.35	28.50
5588	NASDAQ	NRIM	Mon, Nov 21, 2016	28.30	28.45	28.25	28.40
5587	NASDAQ	NRIM	Fri, Nov 18, 2016	28.30	28.35	27.95	28.35
5586	NASDAQ	NRIM	Thu, Nov 17, 2016	28.15	28.40	27.95	28.35
5585	NASDAQ	NRIM	Wed, Nov 16, 2016	27.50	28.20	27.50	28.10
5584	NASDAQ	NRIM	Tue, Nov 15, 2016	27.45	27.60	27.45	27.55
5583	NASDAQ	NRIM	Mon, Nov 14, 2016	27.75	28.30	27.50	27.60
5582	NASDAQ	NRIM	Fri, Nov 11, 2016	26.15	27.85	25.75	27.75
5581	NASDAQ	NRIM	Thu, Nov 10, 2016	25.60	26.95	25.60	26.25
5580	NASDAQ	NRIM	Wed, Nov 9, 2016	25.15	25.50	24.98	25.50
5579	NASDAQ	NRIM	Tue, Nov 8, 2016	24.90	25.15	24.85	24.90
5578	NASDAQ	NRIM	Mon, Nov 7, 2016	25.10	25.10	24.85	25.05
5577	NASDAQ	NRIM	Fri, Nov 4, 2016	24.80	24.95	24.80	24.90
5576	NASDAQ	NRIM	Thu, Nov 3, 2016	24.70	24.81	24.70	24.80
5575	NASDAQ	NRIM	Wed, Nov 2, 2016	24.95	25.00	24.60	24.60
5574	NASDAQ	NRIM	Tue, Nov 1, 2016	24.70	24.95	24.70	24.85
5573	NASDAQ	NRIM	Mon, Oct 31, 2016	24.35	24.70	24.35	24.55
5572	NASDAQ	NRIM	Fri, Oct 28, 2016	24.60	24.65	24.35	24.45
5571	NASDAQ	NRIM	Thu, Oct 27, 2016	25.20	25.20	24.35	24.55
5570	NASDAQ	NRIM	Wed, Oct 26, 2016	25.90	26.05	24.80	25.00
5569	NASDAQ	NRIM	Tue, Oct 25, 2016	26.00	26.05	25.90	25.90
5568	NASDAQ	NRIM	Mon, Oct 24, 2016	25.80	26.30	25.80	26.15
5567	NASDAQ	NRIM	Fri, Oct 21, 2016	25.58	25.89	25.58	25.79
5566	NASDAQ	NRIM	Thu, Oct 20, 2016	25.57	25.94	25.57	25.81
5565	NASDAQ	NRIM	Wed, Oct 19, 2016	24.99	25.60	24.85	25.52
5564	NASDAQ	NRIM	Tue, Oct 18, 2016	24.85	24.97	24.85	24.92
5563	NASDAQ	NRIM	Mon, Oct 17, 2016	25.06	25.06	24.87	24.92
5562	NASDAQ	NRIM	Fri, Oct 14, 2016	25.22	25.22	24.80	24.95
5561	NASDAQ	NRIM	Thu, Oct 13, 2016	25.14	25.21	25.05	25.05
5560	NASDAQ	NRIM	Wed, Oct 12, 2016	25.11	25.34	25.11	25.28
5559	NASDAQ	NRIM	Tue, Oct 11, 2016	25.24	25.30	25.05	25.06
5558	NASDAQ	NRIM	Mon, Oct 10, 2016	25.40	25.55	25.14	25.30
5557	NASDAQ	NRIM	Fri, Oct 7, 2016	25.59	25.67	25.25	25.37
5556	NASDAQ	NRIM	Thu, Oct 6, 2016	25.45	25.69	25.39	25.63
5555	NASDAQ	NRIM	Wed, Oct 5, 2016	25.50	25.74	25.45	25.65
5554	NASDAQ	NRIM	Tue, Oct 4, 2016	25.64	25.67	25.28	25.37
5553	NASDAQ	NRIM	Mon, Oct 3, 2016	25.36	25.65	25.22	25.49
5552	NASDAQ	NRIM	Fri, Sep 30, 2016	25.18	25.84	25.18	25.75
5551	NASDAQ	NRIM	Thu, Sep 29, 2016	25.45	25.56	25.10	25.13
5550	NASDAQ	NRIM	Wed, Sep 28, 2016	25.29	25.56	25.25	25.44
5549	NASDAQ	NRIM	Tue, Sep 27, 2016	25.03	25.26	24.85	25.15
5548	NASDAQ	NRIM	Mon, Sep 26, 2016	25.60	25.61	25.02	25.05
5547	NASDAQ	NRIM	Fri, Sep 23, 2016	25.89	25.89	25.65	25.65
5546	NASDAQ	NRIM	Thu, Sep 22, 2016	25.76	25.96	25.64	25.89
5545	NASDAQ	NRIM	Wed, Sep 21, 2016	26.00	26.00	25.61	25.88
5544	NASDAQ	NRIM	Tue, Sep 20, 2016	25.87	26.11	25.78	26.05
5543	NASDAQ	NRIM	Mon, Sep 19, 2016	25.55	25.87	25.43	25.77
5542	NASDAQ	NRIM	Fri, Sep 16, 2016	25.51	25.51	25.35	25.45
5541	NASDAQ	NRIM	Thu, Sep 15, 2016	25.59	25.92	25.40	25.46
5540	NASDAQ	NRIM	Wed, Sep 14, 2016	25.44	25.84	25.42	25.60
5539	NASDAQ	NRIM	Tue, Sep 13, 2016	25.36	25.61	25.25	25.51
5538	NASDAQ	NRIM	Mon, Sep 12, 2016	25.50	25.72	25.45	25.72
5537	NASDAQ	NRIM	Fri, Sep 9, 2016	25.49	25.58	25.49	25.50
5536	NASDAQ	NRIM	Thu, Sep 8, 2016	25.51	25.87	25.50	25.70
5535	NASDAQ	NRIM	Wed, Sep 7, 2016	26.10	26.21	25.50	25.54
5534	NASDAQ	NRIM	Tue, Sep 6, 2016	26.32	26.38	25.89	26.05
5533	NASDAQ	NRIM	Fri, Sep 2, 2016	25.80	26.48	25.73	26.39
5532	NASDAQ	NRIM	Thu, Sep 1, 2016	25.80	25.80	25.47	25.80
5531	NASDAQ	NRIM	Wed, Aug 31, 2016	25.71	25.79	25.64	25.70
5530	NASDAQ	NRIM	Tue, Aug 30, 2016	25.75	25.80	25.69	25.76
5529	NASDAQ	NRIM	Mon, Aug 29, 2016	25.58	25.69	25.52	25.68
5528	NASDAQ	NRIM	Fri, Aug 26, 2016	25.75	25.75	25.50	25.61
5527	NASDAQ	NRIM	Thu, Aug 25, 2016	25.58	25.96	25.42	25.62
5526	NASDAQ	NRIM	Wed, Aug 24, 2016	25.60	25.99	25.48	25.71
5525	NASDAQ	NRIM	Tue, Aug 23, 2016	25.82	25.99	25.66	25.72
5524	NASDAQ	NRIM	Mon, Aug 22, 2016	25.20	25.95	24.63	25.71
5523	NASDAQ	NRIM	Fri, Aug 19, 2016	25.26	25.59	25.03	25.48
5522	NASDAQ	NRIM	Thu, Aug 18, 2016	25.15	25.35	24.87	25.23
5521	NASDAQ	NRIM	Wed, Aug 17, 2016	25.60	25.80	25.00	25.05
5520	NASDAQ	NRIM	Tue, Aug 16, 2016	25.62	25.82	25.47	25.47
5519	NASDAQ	NRIM	Mon, Aug 15, 2016	25.74	25.92	25.71	25.78
5518	NASDAQ	NRIM	Fri, Aug 12, 2016	25.84	25.93	25.74	25.74
5517	NASDAQ	NRIM	Thu, Aug 11, 2016	25.90	26.01	25.80	25.89
5516	NASDAQ	NRIM	Wed, Aug 10, 2016	26.55	26.57	25.35	25.79
5515	NASDAQ	NRIM	Tue, Aug 9, 2016	26.50	27.13	26.19	26.50
5514	NASDAQ	NRIM	Mon, Aug 8, 2016	26.91	26.97	26.31	26.67
5513	NASDAQ	NRIM	Fri, Aug 5, 2016	26.66	27.11	26.26	26.69
5512	NASDAQ	NRIM	Thu, Aug 4, 2016	27.09	27.14	26.67	26.68
5511	NASDAQ	NRIM	Wed, Aug 3, 2016	26.38	27.18	25.54	27.01
5510	NASDAQ	NRIM	Tue, Aug 2, 2016	27.26	27.30	26.38	26.40
5509	NASDAQ	NRIM	Mon, Aug 1, 2016	28.21	28.28	27.66	27.84
5508	NASDAQ	NRIM	Fri, Jul 29, 2016	28.26	28.64	27.99	28.40
5507	NASDAQ	NRIM	Thu, Jul 28, 2016	28.39	28.43	28.16	28.43
5506	NASDAQ	NRIM	Wed, Jul 27, 2016	28.35	28.48	27.99	28.36
5505	NASDAQ	NRIM	Tue, Jul 26, 2016	28.18	28.45	28.14	28.30
5504	NASDAQ	NRIM	Mon, Jul 25, 2016	28.48	28.50	28.12	28.39
5503	NASDAQ	NRIM	Fri, Jul 22, 2016	28.16	28.50	28.15	28.49
5502	NASDAQ	NRIM	Thu, Jul 21, 2016	28.18	28.43	27.90	28.26
5501	NASDAQ	NRIM	Wed, Jul 20, 2016	28.50	28.50	26.74	28.43
5500	NASDAQ	NRIM	Tue, Jul 19, 2016	28.53	28.53	28.16	28.48
5499	NASDAQ	NRIM	Mon, Jul 18, 2016	27.85	28.80	27.83	28.61
5498	NASDAQ	NRIM	Fri, Jul 15, 2016	28.50	28.60	27.72	28.26
5497	NASDAQ	NRIM	Thu, Jul 14, 2016	28.50	28.50	28.22	28.40
5496	NASDAQ	NRIM	Wed, Jul 13, 2016	28.63	28.67	27.89	28.52
5495	NASDAQ	NRIM	Tue, Jul 12, 2016	28.52	28.90	28.05	28.76
5494	NASDAQ	NRIM	Mon, Jul 11, 2016	28.55	28.55	27.97	28.45
5493	NASDAQ	NRIM	Fri, Jul 8, 2016	27.63	28.64	26.60	28.57
5492	NASDAQ	NRIM	Thu, Jul 7, 2016	27.40	28.11	27.36	27.52
5491	NASDAQ	NRIM	Wed, Jul 6, 2016	27.13	27.57	26.07	27.52
5490	NASDAQ	NRIM	Tue, Jul 5, 2016	27.07	27.33	26.46	27.24
5489	NASDAQ	NRIM	Fri, Jul 1, 2016	26.29	27.69	26.29	27.39
5488	NASDAQ	NRIM	Thu, Jun 30, 2016	26.14	26.55	26.14	26.29
5487	NASDAQ	NRIM	Wed, Jun 29, 2016	26.06	26.48	25.89	26.25
5486	NASDAQ	NRIM	Tue, Jun 28, 2016	25.51	26.21	24.82	25.88
5485	NASDAQ	NRIM	Mon, Jun 27, 2016	25.28	25.28	24.38	24.62
5484	NASDAQ	NRIM	Fri, Jun 24, 2016	25.71	26.61	25.15	25.15
5483	NASDAQ	NRIM	Thu, Jun 23, 2016	26.09	26.83	26.04	26.51
5482	NASDAQ	NRIM	Wed, Jun 22, 2016	25.94	26.34	25.69	25.99
5481	NASDAQ	NRIM	Tue, Jun 21, 2016	26.01	26.44	25.18	25.95
5480	NASDAQ	NRIM	Mon, Jun 20, 2016	25.35	25.91	25.04	25.82
5479	NASDAQ	NRIM	Fri, Jun 17, 2016	25.21	25.37	24.50	25.00
5478	NASDAQ	NRIM	Thu, Jun 16, 2016	26.09	26.09	24.91	25.03
5477	NASDAQ	NRIM	Wed, Jun 15, 2016	25.30	26.19	25.29	26.05
5476	NASDAQ	NRIM	Tue, Jun 14, 2016	25.41	25.86	25.03	25.21
5475	NASDAQ	NRIM	Mon, Jun 13, 2016	27.06	27.15	25.29	25.56
5474	NASDAQ	NRIM	Fri, Jun 10, 2016	26.67	27.42	26.64	27.04
5473	NASDAQ	NRIM	Thu, Jun 9, 2016	26.28	26.95	26.10	26.72
5472	NASDAQ	NRIM	Wed, Jun 8, 2016	26.24	26.78	26.02	26.27
5471	NASDAQ	NRIM	Tue, Jun 7, 2016	26.70	26.95	26.18	26.36
5470	NASDAQ	NRIM	Mon, Jun 6, 2016	26.79	26.96	26.12	26.91
5469	NASDAQ	NRIM	Fri, Jun 3, 2016	26.40	26.54	26.01	26.16
5468	NASDAQ	NRIM	Thu, Jun 2, 2016	26.88	27.05	26.50	26.53
5467	NASDAQ	NRIM	Wed, Jun 1, 2016	26.53	27.11	26.46	26.80
5466	NASDAQ	NRIM	Tue, May 31, 2016	26.80	26.81	26.50	26.55
5465	NASDAQ	NRIM	Fri, May 27, 2016	26.80	27.24	26.63	26.78
5464	NASDAQ	NRIM	Thu, May 26, 2016	27.06	27.55	26.41	26.80
5463	NASDAQ	NRIM	Wed, May 25, 2016	27.45	27.55	25.71	27.34
5462	NASDAQ	NRIM	Tue, May 24, 2016	26.95	27.55	26.94	27.52
5461	NASDAQ	NRIM	Mon, May 23, 2016	27.00	27.28	26.89	27.18
5460	NASDAQ	NRIM	Fri, May 20, 2016	26.54	26.94	26.01	26.88
5459	NASDAQ	NRIM	Thu, May 19, 2016	26.46	26.79	26.18	26.70
5458	NASDAQ	NRIM	Wed, May 18, 2016	26.10	26.75	25.56	26.62
5457	NASDAQ	NRIM	Tue, May 17, 2016	26.17	26.61	25.94	26.11
5456	NASDAQ	NRIM	Mon, May 16, 2016	26.50	26.92	26.18	26.38
5455	NASDAQ	NRIM	Fri, May 13, 2016	27.06	27.34	26.63	26.68
5454	NASDAQ	NRIM	Thu, May 12, 2016	27.38	27.53	27.00	27.29
5453	NASDAQ	NRIM	Wed, May 11, 2016	26.92	27.84	25.19	27.27
5452	NASDAQ	NRIM	Tue, May 10, 2016	27.08	27.50	26.04	27.50
5451	NASDAQ	NRIM	Mon, May 9, 2016	25.74	27.18	25.74	27.13
5450	NASDAQ	NRIM	Fri, May 6, 2016	26.58	26.75	25.80	26.75
5449	NASDAQ	NRIM	Thu, May 5, 2016	26.54	26.75	26.27	26.75
5448	NASDAQ	NRIM	Wed, May 4, 2016	26.25	26.89	26.25	26.50
5447	NASDAQ	NRIM	Tue, May 3, 2016	25.69	26.24	25.24	26.24
5446	NASDAQ	NRIM	Mon, May 2, 2016	25.71	25.90	25.70	25.71
5445	NASDAQ	NRIM	Fri, Apr 29, 2016	25.51	26.03	24.61	25.80
5444	NASDAQ	NRIM	Thu, Apr 28, 2016	25.00	25.74	24.95	25.51
5443	NASDAQ	NRIM	Wed, Apr 27, 2016	24.88	25.11	24.77	25.05
5442	NASDAQ	NRIM	Tue, Apr 26, 2016	24.39	25.00	24.39	24.92
5441	NASDAQ	NRIM	Mon, Apr 25, 2016	24.35	24.54	24.28	24.45
5440	NASDAQ	NRIM	Fri, Apr 22, 2016	23.89	24.50	23.89	24.35
5439	NASDAQ	NRIM	Thu, Apr 21, 2016	24.42	24.47	24.30	24.46
5438	NASDAQ	NRIM	Wed, Apr 20, 2016	24.28	24.50	24.27	24.49
5437	NASDAQ	NRIM	Tue, Apr 19, 2016	24.14	24.41	24.14	24.32
5436	NASDAQ	NRIM	Mon, Apr 18, 2016	24.32	24.34	23.93	24.20
5435	NASDAQ	NRIM	Fri, Apr 15, 2016	24.26	24.36	24.07	24.16
5434	NASDAQ	NRIM	Thu, Apr 14, 2016	24.20	24.35	24.12	24.31
5433	NASDAQ	NRIM	Wed, Apr 13, 2016	24.17	24.38	24.17	24.30
5432	NASDAQ	NRIM	Tue, Apr 12, 2016	23.86	24.27	23.81	24.02
5431	NASDAQ	NRIM	Mon, Apr 11, 2016	23.55	23.94	23.53	23.73
5430	NASDAQ	NRIM	Fri, Apr 8, 2016	23.44	23.65	23.34	23.45
5429	NASDAQ	NRIM	Thu, Apr 7, 2016	23.31	23.62	23.06	23.27
5428	NASDAQ	NRIM	Wed, Apr 6, 2016	23.45	23.45	23.12	23.33
5427	NASDAQ	NRIM	Tue, Apr 5, 2016	23.38	23.38	23.38	23.35
5426	NASDAQ	NRIM	Mon, Apr 4, 2016	23.25	23.79	23.22	23.38
5425	NASDAQ	NRIM	Fri, Apr 1, 2016	23.79	23.95	23.30	23.30
5424	NASDAQ	NRIM	Thu, Mar 31, 2016	23.76	24.03	23.70	23.96
5423	NASDAQ	NRIM	Wed, Mar 30, 2016	23.89	24.24	23.53	24.10
5422	NASDAQ	NRIM	Tue, Mar 29, 2016	23.82	23.93	23.39	23.59
5421	NASDAQ	NRIM	Mon, Mar 28, 2016	23.86	23.89	23.37	23.74
5420	NASDAQ	NRIM	Thu, Mar 24, 2016	23.41	23.71	23.15	23.73
5419	NASDAQ	NRIM	Wed, Mar 23, 2016	23.04	23.44	23.00	23.40
5418	NASDAQ	NRIM	Tue, Mar 22, 2016	23.07	23.34	22.95	23.22
5417	NASDAQ	NRIM	Mon, Mar 21, 2016	23.02	23.31	22.51	23.25
5416	NASDAQ	NRIM	Fri, Mar 18, 2016	22.97	22.97	22.50	23.19
5415	NASDAQ	NRIM	Thu, Mar 17, 2016	23.17	23.61	22.76	22.90
5414	NASDAQ	NRIM	Wed, Mar 16, 2016	23.88	24.38	23.05	23.25
5413	NASDAQ	NRIM	Tue, Mar 15, 2016	24.31	24.31	24.31	23.80
5412	NASDAQ	NRIM	Mon, Mar 14, 2016	24.25	24.50	23.82	24.26
5411	NASDAQ	NRIM	Fri, Mar 11, 2016	23.93	23.93	23.93	24.49
5410	NASDAQ	NRIM	Thu, Mar 10, 2016	24.13	24.13	24.13	23.93
5409	NASDAQ	NRIM	Wed, Mar 9, 2016	23.89	24.43	23.89	23.88
5408	NASDAQ	NRIM	Tue, Mar 8, 2016	22.98	24.49	22.98	24.48
5407	NASDAQ	NRIM	Mon, Mar 7, 2016	23.40	24.56	22.82	24.48
5406	NASDAQ	NRIM	Fri, Mar 4, 2016	24.69	24.69	22.51	23.39
5405	NASDAQ	NRIM	Thu, Mar 3, 2016	24.73	24.73	24.73	24.52
5404	NASDAQ	NRIM	Wed, Mar 2, 2016	24.45	24.75	23.89	24.37
5403	NASDAQ	NRIM	Tue, Mar 1, 2016	24.48	24.67	23.82	24.18
5402	NASDAQ	NRIM	Mon, Feb 29, 2016	24.05	24.68	23.72	24.02
5401	NASDAQ	NRIM	Fri, Feb 26, 2016	23.68	24.09	23.33	24.02
5400	NASDAQ	NRIM	Thu, Feb 25, 2016	23.44	24.00	23.30	23.66
5399	NASDAQ	NRIM	Wed, Feb 24, 2016	23.26	23.70	23.17	23.59
5398	NASDAQ	NRIM	Tue, Feb 23, 2016	23.26	23.70	23.25	23.37
5397	NASDAQ	NRIM	Mon, Feb 22, 2016	23.71	23.74	23.26	23.38
5396	NASDAQ	NRIM	Fri, Feb 19, 2016	23.17	23.66	22.76	23.41
5395	NASDAQ	NRIM	Thu, Feb 18, 2016	23.22	23.23	22.97	23.22
5394	NASDAQ	NRIM	Wed, Feb 17, 2016	22.79	23.25	22.43	23.03
5393	NASDAQ	NRIM	Tue, Feb 16, 2016	22.05	22.66	21.76	22.63
5392	NASDAQ	NRIM	Fri, Feb 12, 2016	21.70	22.26	21.60	21.83
5391	NASDAQ	NRIM	Thu, Feb 11, 2016	22.55	22.90	21.81	21.95
5390	NASDAQ	NRIM	Wed, Feb 10, 2016	23.17	23.32	22.51	22.53
5389	NASDAQ	NRIM	Tue, Feb 9, 2016	22.63	23.77	22.54	22.90
5388	NASDAQ	NRIM	Mon, Feb 8, 2016	23.15	23.70	22.54	23.13
5387	NASDAQ	NRIM	Fri, Feb 5, 2016	24.58	24.85	23.41	23.41
5386	NASDAQ	NRIM	Thu, Feb 4, 2016	25.08	25.20	24.20	24.58
5385	NASDAQ	NRIM	Wed, Feb 3, 2016	24.22	27.51	23.82	24.89
5384	NASDAQ	NRIM	Tue, Feb 2, 2016	24.05	24.23	23.77	24.10
5383	NASDAQ	NRIM	Mon, Feb 1, 2016	23.17	24.26	23.16	24.15
5382	NASDAQ	NRIM	Fri, Jan 29, 2016	23.15	23.25	22.90	23.11
5381	NASDAQ	NRIM	Thu, Jan 28, 2016	22.67	23.59	22.67	23.15
5380	NASDAQ	NRIM	Wed, Jan 27, 2016	23.14	23.20	22.70	22.91
5379	NASDAQ	NRIM	Tue, Jan 26, 2016	22.88	23.00	22.62	22.98
5378	NASDAQ	NRIM	Mon, Jan 25, 2016	23.15	23.46	22.75	22.75
5377	NASDAQ	NRIM	Fri, Jan 22, 2016	23.60	23.60	23.36	23.42
5376	NASDAQ	NRIM	Thu, Jan 21, 2016	24.20	24.20	23.51	23.54
5375	NASDAQ	NRIM	Wed, Jan 20, 2016	24.30	24.30	23.41	24.16
5374	NASDAQ	NRIM	Tue, Jan 19, 2016	24.84	25.06	24.08	24.27
5373	NASDAQ	NRIM	Fri, Jan 15, 2016	24.50	24.82	24.50	24.72
5372	NASDAQ	NRIM	Thu, Jan 14, 2016	25.00	25.14	24.51	24.76
5371	NASDAQ	NRIM	Wed, Jan 13, 2016	25.03	25.16	24.50	24.86
5370	NASDAQ	NRIM	Tue, Jan 12, 2016	25.87	26.00	24.64	25.02
5369	NASDAQ	NRIM	Mon, Jan 11, 2016	26.16	26.27	25.81	25.81
5368	NASDAQ	NRIM	Fri, Jan 8, 2016	26.16	26.41	25.86	25.87
5367	NASDAQ	NRIM	Thu, Jan 7, 2016	26.20	26.50	25.87	25.90
5366	NASDAQ	NRIM	Wed, Jan 6, 2016	26.57	27.00	26.48	26.59
5365	NASDAQ	NRIM	Tue, Jan 5, 2016	26.73	26.84	26.65	26.72
5364	NASDAQ	NRIM	Mon, Jan 4, 2016	26.18	26.87	26.18	26.64
5363	NASDAQ	NRIM	Thu, Dec 31, 2015	26.98	27.00	25.90	26.60
5362	NASDAQ	NRIM	Wed, Dec 30, 2015	27.17	27.63	26.95	26.98
5361	NASDAQ	NRIM	Tue, Dec 29, 2015	26.98	27.54	26.91	27.51
5360	NASDAQ	NRIM	Mon, Dec 28, 2015	26.40	27.04	26.40	26.77
5359	NASDAQ	NRIM	Thu, Dec 24, 2015	26.56	26.66	26.40	26.47
5358	NASDAQ	NRIM	Wed, Dec 23, 2015	26.00	26.71	25.91	26.51
5357	NASDAQ	NRIM	Tue, Dec 22, 2015	26.62	26.90	26.20	26.44
5356	NASDAQ	NRIM	Mon, Dec 21, 2015	26.58	27.14	26.58	26.68
5355	NASDAQ	NRIM	Fri, Dec 18, 2015	26.59	26.65	26.18	26.58
5354	NASDAQ	NRIM	Thu, Dec 17, 2015	27.29	27.29	26.67	26.84
5353	NASDAQ	NRIM	Wed, Dec 16, 2015	27.71	27.71	26.82	27.01
5352	NASDAQ	NRIM	Tue, Dec 15, 2015	27.17	28.24	27.17	27.71
5351	NASDAQ	NRIM	Mon, Dec 14, 2015	28.07	28.07	26.84	27.02
5350	NASDAQ	NRIM	Fri, Dec 11, 2015	28.51	28.57	28.09	28.10
5349	NASDAQ	NRIM	Thu, Dec 10, 2015	28.78	28.87	28.45	28.76
5348	NASDAQ	NRIM	Wed, Dec 9, 2015	28.40	28.85	28.11	28.71
5347	NASDAQ	NRIM	Tue, Dec 8, 2015	28.47	28.63	28.35	28.50
5346	NASDAQ	NRIM	Mon, Dec 7, 2015	28.52	28.87	28.21	28.72
5345	NASDAQ	NRIM	Fri, Dec 4, 2015	28.43	29.05	28.26	28.65
5344	NASDAQ	NRIM	Thu, Dec 3, 2015	29.10	29.10	28.21	28.21
5343	NASDAQ	NRIM	Wed, Dec 2, 2015	29.25	29.33	28.80	29.15
5342	NASDAQ	NRIM	Tue, Dec 1, 2015	29.58	29.75	28.26	29.29
5341	NASDAQ	NRIM	Mon, Nov 30, 2015	29.25	29.47	29.09	29.43
5340	NASDAQ	NRIM	Fri, Nov 27, 2015	29.15	29.15	28.16	29.15
5339	NASDAQ	NRIM	Wed, Nov 25, 2015	28.58	29.35	28.33	29.25
5338	NASDAQ	NRIM	Tue, Nov 24, 2015	28.15	28.74	28.05	28.60
5337	NASDAQ	NRIM	Mon, Nov 23, 2015	28.95	28.95	27.74	28.36
5336	NASDAQ	NRIM	Fri, Nov 20, 2015	28.75	28.98	28.75	28.97
5335	NASDAQ	NRIM	Thu, Nov 19, 2015	28.69	28.94	28.60	28.79
5334	NASDAQ	NRIM	Wed, Nov 18, 2015	28.40	28.85	28.30	28.76
5333	NASDAQ	NRIM	Tue, Nov 17, 2015	28.39	28.45	28.25	28.35
5332	NASDAQ	NRIM	Mon, Nov 16, 2015	28.45	28.45	28.06	28.28
5331	NASDAQ	NRIM	Fri, Nov 13, 2015	28.58	28.58	28.26	28.45
5330	NASDAQ	NRIM	Thu, Nov 12, 2015	28.61	28.79	28.55	28.58
5329	NASDAQ	NRIM	Wed, Nov 11, 2015	28.81	29.00	28.74	28.78
5328	NASDAQ	NRIM	Tue, Nov 10, 2015	28.64	28.93	28.64	28.79
5327	NASDAQ	NRIM	Mon, Nov 9, 2015	28.80	28.89	28.66	28.70
5326	NASDAQ	NRIM	Fri, Nov 6, 2015	28.45	28.97	27.60	28.78
5325	NASDAQ	NRIM	Thu, Nov 5, 2015	28.65	28.70	28.41	28.60
5324	NASDAQ	NRIM	Wed, Nov 4, 2015	29.03	29.03	28.53	28.66
5323	NASDAQ	NRIM	Tue, Nov 3, 2015	28.53	29.00	28.52	28.92
5322	NASDAQ	NRIM	Mon, Nov 2, 2015	27.70	28.83	27.65	28.83
5321	NASDAQ	NRIM	Fri, Oct 30, 2015	28.26	28.34	27.14	27.62
5320	NASDAQ	NRIM	Thu, Oct 29, 2015	28.70	28.80	28.20	28.24
5319	NASDAQ	NRIM	Wed, Oct 28, 2015	27.16	28.80	27.16	28.79
5318	NASDAQ	NRIM	Tue, Oct 27, 2015	28.45	28.84	28.45	28.59
5317	NASDAQ	NRIM	Mon, Oct 26, 2015	28.59	28.80	28.37	28.63
5316	NASDAQ	NRIM	Fri, Oct 23, 2015	28.80	28.80	28.51	28.64
5315	NASDAQ	NRIM	Thu, Oct 22, 2015	28.72	28.80	28.61	28.79
5314	NASDAQ	NRIM	Wed, Oct 21, 2015	28.80	28.80	28.43	28.64
5313	NASDAQ	NRIM	Tue, Oct 20, 2015	28.74	28.87	28.57	28.72
5312	NASDAQ	NRIM	Mon, Oct 19, 2015	28.88	28.92	28.78	28.82
5311	NASDAQ	NRIM	Fri, Oct 16, 2015	29.00	29.00	28.35	28.95
5310	NASDAQ	NRIM	Thu, Oct 15, 2015	28.44	29.00	27.96	29.00
5309	NASDAQ	NRIM	Wed, Oct 14, 2015	28.46	28.46	27.75	28.38
5308	NASDAQ	NRIM	Tue, Oct 13, 2015	28.30	28.49	27.68	28.39
5307	NASDAQ	NRIM	Mon, Oct 12, 2015	28.24	28.34	28.16	28.33
5306	NASDAQ	NRIM	Fri, Oct 9, 2015	28.59	28.59	28.20	28.23
5305	NASDAQ	NRIM	Thu, Oct 8, 2015	28.41	28.66	28.37	28.53
5304	NASDAQ	NRIM	Wed, Oct 7, 2015	28.53	28.72	28.14	28.38
5303	NASDAQ	NRIM	Tue, Oct 6, 2015	28.62	28.87	28.08	28.40
5302	NASDAQ	NRIM	Mon, Oct 5, 2015	28.69	28.98	28.56	28.87
5301	NASDAQ	NRIM	Fri, Oct 2, 2015	28.24	28.66	28.24	28.54
5300	NASDAQ	NRIM	Thu, Oct 1, 2015	28.71	28.71	27.66	28.55
5299	NASDAQ	NRIM	Wed, Sep 30, 2015	28.71	28.94	28.00	28.93
5298	NASDAQ	NRIM	Tue, Sep 29, 2015	28.70	28.88	28.70	28.82
5297	NASDAQ	NRIM	Mon, Sep 28, 2015	28.04	28.69	28.04	28.59
5296	NASDAQ	NRIM	Fri, Sep 25, 2015	27.79	28.14	27.53	28.12
5295	NASDAQ	NRIM	Thu, Sep 24, 2015	27.53	27.89	27.53	27.57
5294	NASDAQ	NRIM	Wed, Sep 23, 2015	27.39	27.87	27.27	27.59
5293	NASDAQ	NRIM	Tue, Sep 22, 2015	27.38	27.51	26.89	27.37
5292	NASDAQ	NRIM	Mon, Sep 21, 2015	27.86	28.00	27.31	27.58
5291	NASDAQ	NRIM	Fri, Sep 18, 2015	28.00	28.04	27.20	27.96
5290	NASDAQ	NRIM	Thu, Sep 17, 2015	28.18	28.44	28.00	28.14
5289	NASDAQ	NRIM	Wed, Sep 16, 2015	28.87	28.87	28.10	28.12
5288	NASDAQ	NRIM	Tue, Sep 15, 2015	29.07	29.09	28.80	28.84
5287	NASDAQ	NRIM	Mon, Sep 14, 2015	28.42	29.09	28.30	29.09
5286	NASDAQ	NRIM	Fri, Sep 11, 2015	27.98	28.49	27.90	28.37
5285	NASDAQ	NRIM	Thu, Sep 10, 2015	28.20	28.27	27.10	27.98
5284	NASDAQ	NRIM	Wed, Sep 9, 2015	28.36	28.44	28.02	28.21
5283	NASDAQ	NRIM	Tue, Sep 8, 2015	27.80	28.25	27.80	28.24
5282	NASDAQ	NRIM	Fri, Sep 4, 2015	27.06	27.69	27.06	27.68
5281	NASDAQ	NRIM	Thu, Sep 3, 2015	27.63	27.63	27.42	27.50
5280	NASDAQ	NRIM	Wed, Sep 2, 2015	27.52	27.60	27.46	27.55
5279	NASDAQ	NRIM	Tue, Sep 1, 2015	26.97	27.50	26.97	27.42
5278	NASDAQ	NRIM	Mon, Aug 31, 2015	26.83	27.43	26.58	27.18
5277	NASDAQ	NRIM	Fri, Aug 28, 2015	26.72	27.03	26.29	26.77
5276	NASDAQ	NRIM	Thu, Aug 27, 2015	26.93	27.13	26.62	26.90
5275	NASDAQ	NRIM	Wed, Aug 26, 2015	27.35	27.39	26.51	26.66
5274	NASDAQ	NRIM	Tue, Aug 25, 2015	27.14	27.42	25.99	26.66
5273	NASDAQ	NRIM	Mon, Aug 24, 2015	26.69	27.38	26.37	26.57
5272	NASDAQ	NRIM	Fri, Aug 21, 2015	27.36	27.48	27.03	27.45
5271	NASDAQ	NRIM	Thu, Aug 20, 2015	27.20	27.59	27.15	27.42
5270	NASDAQ	NRIM	Wed, Aug 19, 2015	26.86	27.72	26.84	27.46
5269	NASDAQ	NRIM	Tue, Aug 18, 2015	27.03	27.07	26.82	27.03
5268	NASDAQ	NRIM	Mon, Aug 17, 2015	26.80	27.08	26.61	26.95
5267	NASDAQ	NRIM	Fri, Aug 14, 2015	26.47	26.94	26.31	26.78
5266	NASDAQ	NRIM	Thu, Aug 13, 2015	26.31	26.52	26.06	26.47
5265	NASDAQ	NRIM	Wed, Aug 12, 2015	25.78	26.29	25.50	26.28
5264	NASDAQ	NRIM	Tue, Aug 11, 2015	25.82	25.85	25.70	25.76
5263	NASDAQ	NRIM	Mon, Aug 10, 2015	25.76	25.85	25.68	25.84
5262	NASDAQ	NRIM	Fri, Aug 7, 2015	25.83	25.85	25.59	25.78
5261	NASDAQ	NRIM	Thu, Aug 6, 2015	25.83	25.85	25.50	25.79
5260	NASDAQ	NRIM	Wed, Aug 5, 2015	25.83	25.85	25.55	25.72
5259	NASDAQ	NRIM	Tue, Aug 4, 2015	25.42	25.85	25.42	25.62
5258	NASDAQ	NRIM	Mon, Aug 3, 2015	25.37	25.54	25.15	25.40
5257	NASDAQ	NRIM	Fri, Jul 31, 2015	25.68	25.84	25.23	25.29
5256	NASDAQ	NRIM	Thu, Jul 30, 2015	25.30	25.71	25.23	25.64
5255	NASDAQ	NRIM	Wed, Jul 29, 2015	25.75	25.80	25.35	25.51
5254	NASDAQ	NRIM	Tue, Jul 28, 2015	25.12	25.38	25.11	25.21
5253	NASDAQ	NRIM	Mon, Jul 27, 2015	24.98	25.33	24.98	25.10
5252	NASDAQ	NRIM	Fri, Jul 24, 2015	25.34	25.34	24.72	24.84
5251	NASDAQ	NRIM	Thu, Jul 23, 2015	25.56	25.61	25.22	25.34
5250	NASDAQ	NRIM	Wed, Jul 22, 2015	25.37	25.68	25.37	25.56
5249	NASDAQ	NRIM	Tue, Jul 21, 2015	25.42	25.60	25.34	25.34
5248	NASDAQ	NRIM	Mon, Jul 20, 2015	25.50	25.66	25.31	25.32
5247	NASDAQ	NRIM	Fri, Jul 17, 2015	25.85	25.85	25.25	25.46
5246	NASDAQ	NRIM	Thu, Jul 16, 2015	25.61	25.83	25.61	25.76
5245	NASDAQ	NRIM	Wed, Jul 15, 2015	25.85	25.85	25.46	25.58
5244	NASDAQ	NRIM	Tue, Jul 14, 2015	26.00	26.00	25.77	25.83
5243	NASDAQ	NRIM	Mon, Jul 13, 2015	25.92	26.28	25.89	26.12
5242	NASDAQ	NRIM	Fri, Jul 10, 2015	25.70	25.80	25.47	25.77
5241	NASDAQ	NRIM	Thu, Jul 9, 2015	25.71	25.83	25.27	25.34
5240	NASDAQ	NRIM	Wed, Jul 8, 2015	25.56	25.62	25.40	25.42
5239	NASDAQ	NRIM	Tue, Jul 7, 2015	25.79	25.79	25.50	25.60
5238	NASDAQ	NRIM	Mon, Jul 6, 2015	26.08	26.08	25.60	25.60
5237	NASDAQ	NRIM	Thu, Jul 2, 2015	25.75	26.33	25.54	26.16
5236	NASDAQ	NRIM	Wed, Jul 1, 2015	25.83	26.02	25.63	25.70
5235	NASDAQ	NRIM	Tue, Jun 30, 2015	25.51	25.89	25.44	25.63
5234	NASDAQ	NRIM	Mon, Jun 29, 2015	25.71	25.73	25.13	25.22
5233	NASDAQ	NRIM	Fri, Jun 26, 2015	26.54	26.93	25.58	25.79
5232	NASDAQ	NRIM	Thu, Jun 25, 2015	26.32	26.87	26.02	26.39
5231	NASDAQ	NRIM	Wed, Jun 24, 2015	26.41	26.70	26.20	26.22
5230	NASDAQ	NRIM	Tue, Jun 23, 2015	26.17	26.59	26.27	26.59
5229	NASDAQ	NRIM	Mon, Jun 22, 2015	25.79	26.19	25.60	26.18
5228	NASDAQ	NRIM	Fri, Jun 19, 2015	25.72	25.93	25.45	25.72
5227	NASDAQ	NRIM	Thu, Jun 18, 2015	25.70	25.88	25.49	25.65
5226	NASDAQ	NRIM	Wed, Jun 17, 2015	26.31	26.48	25.23	25.26
5225	NASDAQ	NRIM	Tue, Jun 16, 2015	26.41	26.72	26.19	26.39
5224	NASDAQ	NRIM	Mon, Jun 15, 2015	27.25	27.28	26.37	26.47
5223	NASDAQ	NRIM	Fri, Jun 12, 2015	26.81	27.45	26.75	27.33
5222	NASDAQ	NRIM	Thu, Jun 11, 2015	26.99	26.81	26.54	26.81
5221	NASDAQ	NRIM	Wed, Jun 10, 2015	26.19	27.22	26.19	27.09
5220	NASDAQ	NRIM	Tue, Jun 9, 2015	25.80	26.71	25.80	26.06
5219	NASDAQ	NRIM	Mon, Jun 8, 2015	25.32	25.99	25.10	25.80
5218	NASDAQ	NRIM	Fri, Jun 5, 2015	25.24	25.31	24.96	25.24
5217	NASDAQ	NRIM	Thu, Jun 4, 2015	24.97	25.09	24.81	25.01
5216	NASDAQ	NRIM	Wed, Jun 3, 2015	24.49	24.99	24.38	24.94
5215	NASDAQ	NRIM	Tue, Jun 2, 2015	24.24	24.57	24.09	24.43
5214	NASDAQ	NRIM	Mon, Jun 1, 2015	24.45	24.45	24.01	24.23
5213	NASDAQ	NRIM	Fri, May 29, 2015	24.49	24.50	24.18	24.45
5212	NASDAQ	NRIM	Thu, May 28, 2015	24.50	24.51	24.30	24.45
5211	NASDAQ	NRIM	Wed, May 27, 2015	24.42	24.70	24.25	24.66
5210	NASDAQ	NRIM	Tue, May 26, 2015	25.00	25.00	24.10	24.30
5209	NASDAQ	NRIM	Fri, May 22, 2015	25.16	25.16	24.75	24.95
5208	NASDAQ	NRIM	Thu, May 21, 2015	25.12	25.27	24.96	25.08
5207	NASDAQ	NRIM	Wed, May 20, 2015	25.00	25.13	24.89	25.01
5206	NASDAQ	NRIM	Tue, May 19, 2015	25.05	25.14	24.82	24.94
5205	NASDAQ	NRIM	Mon, May 18, 2015	25.02	25.04	24.57	24.98
5204	NASDAQ	NRIM	Fri, May 15, 2015	25.17	25.17	24.83	24.93
5203	NASDAQ	NRIM	Thu, May 14, 2015	25.34	25.34	24.94	25.17
5202	NASDAQ	NRIM	Wed, May 13, 2015	24.89	25.32	24.63	25.23
5201	NASDAQ	NRIM	Tue, May 12, 2015	25.01	25.01	24.71	24.88
5200	NASDAQ	NRIM	Mon, May 11, 2015	25.05	25.34	24.92	25.05
5199	NASDAQ	NRIM	Fri, May 8, 2015	25.35	25.35	24.74	24.97
5198	NASDAQ	NRIM	Thu, May 7, 2015	25.07	25.28	24.90	25.10
5197	NASDAQ	NRIM	Wed, May 6, 2015	25.08	25.20	24.80	25.01
5196	NASDAQ	NRIM	Tue, May 5, 2015	25.15	25.16	24.76	25.16
5195	NASDAQ	NRIM	Mon, May 4, 2015	25.42	25.42	25.11	25.29
5194	NASDAQ	NRIM	Fri, May 1, 2015	25.25	25.42	25.00	25.34
5193	NASDAQ	NRIM	Thu, Apr 30, 2015	25.25	25.44	24.59	24.92
5192	NASDAQ	NRIM	Wed, Apr 29, 2015	23.60	25.77	23.60	25.37
5191	NASDAQ	NRIM	Tue, Apr 28, 2015	24.51	24.90	24.49	24.80
5190	NASDAQ	NRIM	Mon, Apr 27, 2015	24.74	24.74	24.22	24.43
5189	NASDAQ	NRIM	Fri, Apr 24, 2015	24.55	24.70	24.45	24.68
5188	NASDAQ	NRIM	Thu, Apr 23, 2015	24.31	24.65	24.22	24.49
5187	NASDAQ	NRIM	Wed, Apr 22, 2015	23.96	24.65	23.90	24.49
5186	NASDAQ	NRIM	Tue, Apr 21, 2015	24.03	24.10	23.77	24.00
5185	NASDAQ	NRIM	Mon, Apr 20, 2015	24.12	24.23	23.65	23.84
5184	NASDAQ	NRIM	Fri, Apr 17, 2015	24.32	24.47	23.84	24.05
5183	NASDAQ	NRIM	Thu, Apr 16, 2015	24.03	24.79	24.03	24.49
5182	NASDAQ	NRIM	Wed, Apr 15, 2015	24.30	24.13	23.84	23.95
5181	NASDAQ	NRIM	Tue, Apr 14, 2015	24.09	24.15	23.55	23.91
5180	NASDAQ	NRIM	Mon, Apr 13, 2015	24.07	24.21	24.00	24.06
5179	NASDAQ	NRIM	Fri, Apr 10, 2015	24.09	24.37	24.03	24.03
5178	NASDAQ	NRIM	Thu, Apr 9, 2015	24.17	24.28	24.01	24.10
5177	NASDAQ	NRIM	Wed, Apr 8, 2015	24.12	24.27	24.04	24.21
5176	NASDAQ	NRIM	Tue, Apr 7, 2015	24.61	24.74	24.14	24.18
5175	NASDAQ	NRIM	Mon, Apr 6, 2015	24.63	24.74	24.50	24.71
5174	NASDAQ	NRIM	Thu, Apr 2, 2015	24.51	24.82	24.48	24.69
5173	NASDAQ	NRIM	Wed, Apr 1, 2015	24.50	24.58	24.25	24.44
5172	NASDAQ	NRIM	Tue, Mar 31, 2015	24.02	24.56	23.76	24.54
5171	NASDAQ	NRIM	Mon, Mar 30, 2015	23.92	24.04	23.71	23.99
5170	NASDAQ	NRIM	Fri, Mar 27, 2015	23.95	23.95	23.51	23.78
5169	NASDAQ	NRIM	Thu, Mar 26, 2015	24.08	24.20	23.91	23.95
5168	NASDAQ	NRIM	Wed, Mar 25, 2015	24.28	24.47	24.08	24.09
5167	NASDAQ	NRIM	Tue, Mar 24, 2015	23.98	24.50	23.87	24.43
5166	NASDAQ	NRIM	Mon, Mar 23, 2015	23.60	24.24	23.65	23.91
5165	NASDAQ	NRIM	Fri, Mar 20, 2015	23.66	23.66	23.50	23.60
5164	NASDAQ	NRIM	Thu, Mar 19, 2015	23.62	23.74	23.15	23.65
5163	NASDAQ	NRIM	Wed, Mar 18, 2015	23.75	23.87	23.28	23.53
5162	NASDAQ	NRIM	Tue, Mar 17, 2015	23.49	23.81	23.21	23.78
5161	NASDAQ	NRIM	Mon, Mar 16, 2015	23.66	23.70	23.42	23.58
5160	NASDAQ	NRIM	Fri, Mar 13, 2015	24.00	24.00	23.43	23.74
5159	NASDAQ	NRIM	Thu, Mar 12, 2015	23.42	24.09	23.12	23.94
5158	NASDAQ	NRIM	Wed, Mar 11, 2015	23.86	23.97	23.17	23.23
5157	NASDAQ	NRIM	Tue, Mar 10, 2015	23.83	24.09	23.58	23.97
5156	NASDAQ	NRIM	Mon, Mar 9, 2015	24.21	24.32	24.12	24.18
5155	NASDAQ	NRIM	Fri, Mar 6, 2015	23.91	24.40	23.90	24.25
5154	NASDAQ	NRIM	Thu, Mar 5, 2015	24.15	24.07	23.71	23.98
5153	NASDAQ	NRIM	Wed, Mar 4, 2015	24.15	24.23	24.12	24.13
5152	NASDAQ	NRIM	Tue, Mar 3, 2015	24.15	24.21	24.07	24.17
5151	NASDAQ	NRIM	Mon, Mar 2, 2015	23.64	24.26	23.60	24.19
5150	NASDAQ	NRIM	Fri, Feb 27, 2015	23.32	23.79	23.15	23.65
5149	NASDAQ	NRIM	Thu, Feb 26, 2015	23.49	23.56	23.02	23.36
5148	NASDAQ	NRIM	Wed, Feb 25, 2015	22.63	23.74	22.53	23.56
5147	NASDAQ	NRIM	Tue, Feb 24, 2015	22.51	22.78	22.44	22.70
5146	NASDAQ	NRIM	Mon, Feb 23, 2015	22.40	22.69	22.30	22.52
5145	NASDAQ	NRIM	Fri, Feb 20, 2015	22.25	22.45	22.25	22.36
5144	NASDAQ	NRIM	Thu, Feb 19, 2015	22.18	22.43	22.08	22.18
5143	NASDAQ	NRIM	Wed, Feb 18, 2015	22.20	22.19	22.09	22.18
5142	NASDAQ	NRIM	Tue, Feb 17, 2015	22.19	22.33	22.09	22.29
5141	NASDAQ	NRIM	Fri, Feb 13, 2015	22.14	22.55	22.18	22.20
5140	NASDAQ	NRIM	Thu, Feb 12, 2015	22.17	22.23	21.97	22.15
5139	NASDAQ	NRIM	Wed, Feb 11, 2015	22.29	22.49	21.71	21.98
5138	NASDAQ	NRIM	Tue, Feb 10, 2015	23.04	23.04	22.28	22.33
5137	NASDAQ	NRIM	Mon, Feb 9, 2015	22.40	23.12	22.22	22.84
5136	NASDAQ	NRIM	Fri, Feb 6, 2015	21.79	22.25	21.66	22.09
5135	NASDAQ	NRIM	Thu, Feb 5, 2015	21.04	21.93	21.04	21.60
5134	NASDAQ	NRIM	Wed, Feb 4, 2015	21.46	21.46	21.12	21.24
5133	NASDAQ	NRIM	Tue, Feb 3, 2015	20.92	21.55	20.92	21.44
5132	NASDAQ	NRIM	Mon, Feb 2, 2015	20.90	21.32	20.73	21.00
5131	NASDAQ	NRIM	Fri, Jan 30, 2015	21.22	21.26	20.71	20.73
5130	NASDAQ	NRIM	Thu, Jan 29, 2015	21.35	21.45	20.90	21.29
5129	NASDAQ	NRIM	Wed, Jan 28, 2015	23.89	23.89	21.11	21.35
5128	NASDAQ	NRIM	Tue, Jan 27, 2015	21.85	22.07	21.78	21.99
5127	NASDAQ	NRIM	Mon, Jan 26, 2015	22.40	22.40	22.05	22.15
5126	NASDAQ	NRIM	Fri, Jan 23, 2015	22.60	22.74	22.43	22.47
5125	NASDAQ	NRIM	Thu, Jan 22, 2015	21.95	22.68	21.95	22.67
5124	NASDAQ	NRIM	Wed, Jan 21, 2015	22.11	22.11	21.82	21.83
5123	NASDAQ	NRIM	Tue, Jan 20, 2015	22.29	22.30	21.93	21.96
5122	NASDAQ	NRIM	Fri, Jan 16, 2015	21.95	22.44	21.95	22.17
5121	NASDAQ	NRIM	Thu, Jan 15, 2015	22.03	22.35	21.92	21.97
5120	NASDAQ	NRIM	Wed, Jan 14, 2015	22.34	22.32	22.01	22.14
5119	NASDAQ	NRIM	Tue, Jan 13, 2015	22.74	22.95	22.23	22.49
5118	NASDAQ	NRIM	Mon, Jan 12, 2015	22.74	23.15	22.31	22.60
5117	NASDAQ	NRIM	Fri, Jan 9, 2015	23.22	23.39	22.60	22.61
5116	NASDAQ	NRIM	Thu, Jan 8, 2015	23.31	23.35	23.10	23.28
5115	NASDAQ	NRIM	Wed, Jan 7, 2015	24.19	24.19	22.84	23.06
5114	NASDAQ	NRIM	Tue, Jan 6, 2015	24.88	24.89	23.87	23.98
5113	NASDAQ	NRIM	Mon, Jan 5, 2015	25.86	25.86	24.56	24.83
5112	NASDAQ	NRIM	Fri, Jan 2, 2015	26.31	26.39	25.88	25.88
5111	NASDAQ	NRIM	Wed, Dec 31, 2014	26.36	26.42	25.96	26.24
5110	NASDAQ	NRIM	Tue, Dec 30, 2014	26.66	26.72	26.16	26.25
5109	NASDAQ	NRIM	Mon, Dec 29, 2014	26.75	26.88	26.40	26.75
5108	NASDAQ	NRIM	Fri, Dec 26, 2014	26.82	27.15	26.59	27.14
5107	NASDAQ	NRIM	Wed, Dec 24, 2014	26.25	26.93	26.23	26.93
5106	NASDAQ	NRIM	Tue, Dec 23, 2014	26.84	26.99	25.76	26.46
5105	NASDAQ	NRIM	Mon, Dec 22, 2014	26.72	26.85	26.22	26.80
5104	NASDAQ	NRIM	Fri, Dec 19, 2014	27.21	27.23	26.52	26.52
5103	NASDAQ	NRIM	Thu, Dec 18, 2014	27.11	27.33	27.11	27.29
5102	NASDAQ	NRIM	Wed, Dec 17, 2014	27.00	27.18	26.85	27.05
5101	NASDAQ	NRIM	Tue, Dec 16, 2014	27.37	27.49	26.49	27.23
5100	NASDAQ	NRIM	Mon, Dec 15, 2014	27.57	27.66	26.90	27.33
5099	NASDAQ	NRIM	Fri, Dec 12, 2014	27.88	28.06	27.38	27.38
5098	NASDAQ	NRIM	Thu, Dec 11, 2014	27.90	28.18	27.62	28.09
5097	NASDAQ	NRIM	Wed, Dec 10, 2014	27.44	28.21	27.44	27.67
5096	NASDAQ	NRIM	Tue, Dec 9, 2014	27.36	28.25	27.13	28.24
5095	NASDAQ	NRIM	Mon, Dec 8, 2014	27.81	28.04	27.70	27.83
5094	NASDAQ	NRIM	Fri, Dec 5, 2014	27.32	27.99	27.32	27.99
5093	NASDAQ	NRIM	Thu, Dec 4, 2014	27.53	27.50	26.69	27.26
5092	NASDAQ	NRIM	Wed, Dec 3, 2014	27.03	27.78	26.61	27.54
5091	NASDAQ	NRIM	Tue, Dec 2, 2014	27.16	27.49	27.12	27.49
5090	NASDAQ	NRIM	Mon, Dec 1, 2014	27.48	27.48	27.03	27.03
5089	NASDAQ	NRIM	Fri, Nov 28, 2014	27.75	28.01	27.35	27.36
5088	NASDAQ	NRIM	Wed, Nov 26, 2014	27.72	27.93	27.40	27.93
5087	NASDAQ	NRIM	Tue, Nov 25, 2014	27.47	27.80	27.47	27.72
5086	NASDAQ	NRIM	Mon, Nov 24, 2014	27.34	27.91	27.31	27.91
5085	NASDAQ	NRIM	Fri, Nov 21, 2014	27.79	27.88	27.28	27.28
5084	NASDAQ	NRIM	Thu, Nov 20, 2014	27.12	27.40	26.66	27.40
5083	NASDAQ	NRIM	Wed, Nov 19, 2014	28.34	28.33	27.21	27.28
5082	NASDAQ	NRIM	Tue, Nov 18, 2014	28.35	28.80	27.72	28.49
5081	NASDAQ	NRIM	Mon, Nov 17, 2014	28.62	28.94	28.21	28.21
5080	NASDAQ	NRIM	Fri, Nov 14, 2014	28.91	28.94	28.69	28.72
5079	NASDAQ	NRIM	Thu, Nov 13, 2014	28.80	29.00	28.71	28.90
5078	NASDAQ	NRIM	Wed, Nov 12, 2014	28.76	28.94	28.62	28.90
5077	NASDAQ	NRIM	Tue, Nov 11, 2014	28.90	29.05	28.62	28.86
5076	NASDAQ	NRIM	Mon, Nov 10, 2014	28.97	29.05	28.59	29.00
5075	NASDAQ	NRIM	Fri, Nov 7, 2014	28.72	29.13	28.48	29.03
5074	NASDAQ	NRIM	Thu, Nov 6, 2014	28.57	28.90	28.26	28.60
5073	NASDAQ	NRIM	Wed, Nov 5, 2014	29.00	29.00	28.50	28.62
5072	NASDAQ	NRIM	Tue, Nov 4, 2014	29.00	28.97	28.46	28.86
5071	NASDAQ	NRIM	Mon, Nov 3, 2014	28.81	29.04	28.81	28.95
5070	NASDAQ	NRIM	Fri, Oct 31, 2014	28.84	29.10	28.55	28.90
5069	NASDAQ	NRIM	Thu, Oct 30, 2014	28.22	28.60	28.06	28.42
5068	NASDAQ	NRIM	Wed, Oct 29, 2014	28.10	28.28	27.60	28.26
5067	NASDAQ	NRIM	Tue, Oct 28, 2014	27.79	28.09	26.80	28.09
5066	NASDAQ	NRIM	Mon, Oct 27, 2014	27.66	27.82	27.56	27.58
5065	NASDAQ	NRIM	Fri, Oct 24, 2014	27.86	27.86	27.40	27.59
5064	NASDAQ	NRIM	Thu, Oct 23, 2014	27.84	28.14	27.35	27.86
5063	NASDAQ	NRIM	Wed, Oct 22, 2014	27.27	28.25	27.21	27.47
5062	NASDAQ	NRIM	Tue, Oct 21, 2014	28.47	28.63	27.85	28.44
5061	NASDAQ	NRIM	Mon, Oct 20, 2014	28.12	28.51	27.54	28.42
5060	NASDAQ	NRIM	Fri, Oct 17, 2014	28.81	28.81	27.75	28.28
5059	NASDAQ	NRIM	Thu, Oct 16, 2014	27.98	28.52	27.78	28.44
5058	NASDAQ	NRIM	Wed, Oct 15, 2014	28.11	28.50	26.48	28.24
5057	NASDAQ	NRIM	Tue, Oct 14, 2014	28.67	28.67	28.10	28.48
5056	NASDAQ	NRIM	Mon, Oct 13, 2014	27.38	28.64	27.34	28.43
5055	NASDAQ	NRIM	Fri, Oct 10, 2014	26.74	27.57	26.74	27.28
5054	NASDAQ	NRIM	Thu, Oct 9, 2014	26.84	27.04	26.77	26.89
5053	NASDAQ	NRIM	Wed, Oct 8, 2014	26.49	27.00	25.73	26.95
5052	NASDAQ	NRIM	Tue, Oct 7, 2014	26.70	26.93	26.39	26.49
5051	NASDAQ	NRIM	Mon, Oct 6, 2014	26.66	26.98	26.61	26.78
5050	NASDAQ	NRIM	Fri, Oct 3, 2014	26.36	26.69	26.30	26.53
5049	NASDAQ	NRIM	Thu, Oct 2, 2014	25.72	26.40	25.72	26.16
5048	NASDAQ	NRIM	Wed, Oct 1, 2014	26.27	26.27	25.61	25.73
5047	NASDAQ	NRIM	Tue, Sep 30, 2014	26.60	26.60	26.32	26.43
5046	NASDAQ	NRIM	Mon, Sep 29, 2014	26.26	26.55	26.20	26.49
5045	NASDAQ	NRIM	Fri, Sep 26, 2014	26.34	26.60	26.34	26.60
5044	NASDAQ	NRIM	Thu, Sep 25, 2014	26.93	26.93	26.12	26.31
5043	NASDAQ	NRIM	Wed, Sep 24, 2014	26.98	27.04	26.56	26.90
5042	NASDAQ	NRIM	Tue, Sep 23, 2014	26.92	27.46	26.70	26.85
5041	NASDAQ	NRIM	Mon, Sep 22, 2014	26.86	27.13	26.69	27.01
5040	NASDAQ	NRIM	Fri, Sep 19, 2014	26.51	26.96	26.49	26.96
5039	NASDAQ	NRIM	Thu, Sep 18, 2014	26.14	26.72	26.11	26.46
5038	NASDAQ	NRIM	Wed, Sep 17, 2014	25.94	26.09	25.76	25.98
5037	NASDAQ	NRIM	Tue, Sep 16, 2014	25.24	26.14	25.07	25.95
5036	NASDAQ	NRIM	Mon, Sep 15, 2014	25.83	25.71	25.25	25.28
5035	NASDAQ	NRIM	Fri, Sep 12, 2014	25.37	25.99	25.33	25.67
5034	NASDAQ	NRIM	Thu, Sep 11, 2014	24.84	25.40	24.84	25.34
5033	NASDAQ	NRIM	Wed, Sep 10, 2014	24.77	25.05	24.66	25.02
5032	NASDAQ	NRIM	Tue, Sep 9, 2014	25.00	25.00	24.57	24.58
5031	NASDAQ	NRIM	Mon, Sep 8, 2014	24.50	25.27	24.26	25.22
5030	NASDAQ	NRIM	Fri, Sep 5, 2014	24.51	24.63	24.35	24.53
5029	NASDAQ	NRIM	Thu, Sep 4, 2014	24.50	24.67	24.42	24.51
5028	NASDAQ	NRIM	Wed, Sep 3, 2014	24.64	24.72	24.37	24.39
5027	NASDAQ	NRIM	Tue, Sep 2, 2014	24.43	24.68	24.43	24.65
5026	NASDAQ	NRIM	Fri, Aug 29, 2014	24.34	24.64	24.28	24.42
5025	NASDAQ	NRIM	Thu, Aug 28, 2014	24.44	24.57	24.32	24.33
5024	NASDAQ	NRIM	Wed, Aug 27, 2014	24.79	24.92	24.50	24.52
5023	NASDAQ	NRIM	Tue, Aug 26, 2014	24.82	24.82	24.53	24.78
5022	NASDAQ	NRIM	Mon, Aug 25, 2014	24.90	24.93	24.51	24.79
5021	NASDAQ	NRIM	Fri, Aug 22, 2014	24.77	24.94	24.65	24.74
5020	NASDAQ	NRIM	Thu, Aug 21, 2014	24.50	24.79	24.19	24.78
5019	NASDAQ	NRIM	Wed, Aug 20, 2014	24.57	24.53	24.38	24.49
5018	NASDAQ	NRIM	Tue, Aug 19, 2014	24.74	24.79	24.47	24.63
5017	NASDAQ	NRIM	Mon, Aug 18, 2014	24.51	24.70	24.41	24.68
5016	NASDAQ	NRIM	Fri, Aug 15, 2014	24.66	24.66	24.16	24.30
5015	NASDAQ	NRIM	Thu, Aug 14, 2014	24.63	24.66	24.42	24.46
5014	NASDAQ	NRIM	Wed, Aug 13, 2014	24.40	24.63	24.40	24.63
5013	NASDAQ	NRIM	Tue, Aug 12, 2014	24.37	24.55	24.26	24.40
5012	NASDAQ	NRIM	Mon, Aug 11, 2014	24.47	24.53	24.42	24.53
5011	NASDAQ	NRIM	Fri, Aug 8, 2014	24.15	24.48	24.15	24.42
5010	NASDAQ	NRIM	Thu, Aug 7, 2014	24.40	24.40	24.03	24.16
5009	NASDAQ	NRIM	Wed, Aug 6, 2014	24.34	24.49	24.34	24.44
5008	NASDAQ	NRIM	Tue, Aug 5, 2014	24.68	24.81	24.33	24.35
5007	NASDAQ	NRIM	Mon, Aug 4, 2014	24.87	25.14	24.74	24.78
5006	NASDAQ	NRIM	Fri, Aug 1, 2014	24.52	25.04	24.32	24.79
5005	NASDAQ	NRIM	Thu, Jul 31, 2014	24.84	24.84	24.26	24.50
5004	NASDAQ	NRIM	Wed, Jul 30, 2014	24.64	25.14	24.41	25.05
5003	NASDAQ	NRIM	Tue, Jul 29, 2014	24.75	24.80	24.41	24.50
5002	NASDAQ	NRIM	Mon, Jul 28, 2014	24.73	24.98	24.56	24.60
5001	NASDAQ	NRIM	Fri, Jul 25, 2014	24.69	24.93	24.58	24.67
5000	NASDAQ	NRIM	Thu, Jul 24, 2014	24.50	25.00	24.50	24.82
4999	NASDAQ	NRIM	Wed, Jul 23, 2014	24.22	24.58	24.20	24.50
4998	NASDAQ	NRIM	Tue, Jul 22, 2014	24.16	24.31	24.09	24.12
4997	NASDAQ	NRIM	Mon, Jul 21, 2014	24.22	24.45	24.05	24.16
4996	NASDAQ	NRIM	Fri, Jul 18, 2014	24.04	24.39	24.01	24.33
4995	NASDAQ	NRIM	Thu, Jul 17, 2014	24.25	24.35	24.03	24.15
4994	NASDAQ	NRIM	Wed, Jul 16, 2014	24.50	24.50	24.25	24.29
4993	NASDAQ	NRIM	Tue, Jul 15, 2014	24.30	24.65	24.25	24.47
4992	NASDAQ	NRIM	Mon, Jul 14, 2014	25.07	25.07	24.26	24.42
4991	NASDAQ	NRIM	Fri, Jul 11, 2014	25.20	25.20	24.65	24.93
4990	NASDAQ	NRIM	Thu, Jul 10, 2014	24.98	25.26	24.82	25.10
4989	NASDAQ	NRIM	Wed, Jul 9, 2014	25.50	25.50	25.18	25.30
4988	NASDAQ	NRIM	Tue, Jul 8, 2014	25.95	25.95	25.36	25.39
4987	NASDAQ	NRIM	Mon, Jul 7, 2014	26.40	26.40	25.87	25.87
4986	NASDAQ	NRIM	Thu, Jul 3, 2014	26.18	26.44	26.18	26.41
4985	NASDAQ	NRIM	Wed, Jul 2, 2014	26.09	26.28	26.00	26.10
4984	NASDAQ	NRIM	Tue, Jul 1, 2014	25.64	26.23	25.64	26.18
4983	NASDAQ	NRIM	Mon, Jun 30, 2014	25.52	25.68	24.91	25.57
4982	NASDAQ	NRIM	Fri, Jun 27, 2014	25.00	25.74	24.93	25.74
4981	NASDAQ	NRIM	Thu, Jun 26, 2014	24.97	25.41	24.97	25.16
4980	NASDAQ	NRIM	Wed, Jun 25, 2014	24.71	25.17	24.57	25.04
4979	NASDAQ	NRIM	Tue, Jun 24, 2014	25.26	25.26	24.84	24.85
4978	NASDAQ	NRIM	Mon, Jun 23, 2014	25.48	25.50	25.01	25.10
4977	NASDAQ	NRIM	Fri, Jun 20, 2014	25.60	25.60	25.15	25.50
4976	NASDAQ	NRIM	Thu, Jun 19, 2014	25.59	25.59	25.18	25.42
4975	NASDAQ	NRIM	Wed, Jun 18, 2014	24.97	25.52	24.96	25.45
4974	NASDAQ	NRIM	Tue, Jun 17, 2014	25.33	25.69	25.29	25.45
4973	NASDAQ	NRIM	Mon, Jun 16, 2014	23.97	25.85	24.26	25.44
4972	NASDAQ	NRIM	Fri, Jun 13, 2014	24.30	24.34	24.00	24.03
4971	NASDAQ	NRIM	Thu, Jun 12, 2014	24.45	24.38	24.02	24.32
4970	NASDAQ	NRIM	Wed, Jun 11, 2014	24.88	24.74	24.05	24.35
4969	NASDAQ	NRIM	Tue, Jun 10, 2014	25.18	25.25	24.83	25.04
4968	NASDAQ	NRIM	Mon, Jun 9, 2014	24.94	25.33	25.03	25.23
4967	NASDAQ	NRIM	Fri, Jun 6, 2014	24.82	25.15	24.75	25.02
4966	NASDAQ	NRIM	Thu, Jun 5, 2014	24.19	24.74	24.02	24.72
4965	NASDAQ	NRIM	Wed, Jun 4, 2014	23.99	24.27	23.81	24.20
4964	NASDAQ	NRIM	Tue, Jun 3, 2014	24.31	24.48	23.64	24.12
4963	NASDAQ	NRIM	Mon, Jun 2, 2014	24.72	24.94	24.39	24.56
4962	NASDAQ	NRIM	Fri, May 30, 2014	24.93	24.98	24.38	24.70
4961	NASDAQ	NRIM	Thu, May 29, 2014	24.77	24.89	24.45	24.85
4960	NASDAQ	NRIM	Wed, May 28, 2014	24.66	24.78	24.22	24.60
4959	NASDAQ	NRIM	Tue, May 27, 2014	24.31	24.84	24.13	24.79
4958	NASDAQ	NRIM	Fri, May 23, 2014	23.84	24.15	23.69	24.15
4957	NASDAQ	NRIM	Thu, May 22, 2014	23.73	23.88	23.64	23.79
4956	NASDAQ	NRIM	Wed, May 21, 2014	23.59	23.72	23.25	23.70
4955	NASDAQ	NRIM	Tue, May 20, 2014	23.95	24.24	23.55	23.64
4954	NASDAQ	NRIM	Mon, May 19, 2014	23.72	24.12	23.62	24.12
4953	NASDAQ	NRIM	Fri, May 16, 2014	23.81	23.98	23.51	23.90
4952	NASDAQ	NRIM	Thu, May 15, 2014	23.73	23.85	23.56	23.81
4951	NASDAQ	NRIM	Wed, May 14, 2014	24.15	24.31	23.60	23.77
4950	NASDAQ	NRIM	Tue, May 13, 2014	24.70	24.94	24.41	24.42
4949	NASDAQ	NRIM	Mon, May 12, 2014	24.26	25.00	24.05	24.78
4948	NASDAQ	NRIM	Fri, May 9, 2014	23.95	24.29	23.95	24.27
4947	NASDAQ	NRIM	Thu, May 8, 2014	23.96	24.53	23.92	24.00
4946	NASDAQ	NRIM	Wed, May 7, 2014	23.83	23.95	23.65	23.88
4945	NASDAQ	NRIM	Tue, May 6, 2014	23.92	23.99	23.81	23.82
4944	NASDAQ	NRIM	Mon, May 5, 2014	23.90	24.01	23.90	23.95
4943	NASDAQ	NRIM	Fri, May 2, 2014	24.02	24.34	24.00	24.01
4942	NASDAQ	NRIM	Thu, May 1, 2014	24.00	24.12	23.92	24.05
4941	NASDAQ	NRIM	Wed, Apr 30, 2014	24.00	24.18	23.93	24.00
4940	NASDAQ	NRIM	Tue, Apr 29, 2014	24.13	24.36	23.99	24.15
4939	NASDAQ	NRIM	Mon, Apr 28, 2014	24.06	24.11	23.92	23.98
4938	NASDAQ	NRIM	Fri, Apr 25, 2014	24.10	24.10	23.96	24.01
4937	NASDAQ	NRIM	Thu, Apr 24, 2014	24.60	24.60	24.06	24.26
4936	NASDAQ	NRIM	Wed, Apr 23, 2014	25.00	25.00	24.37	24.53
4935	NASDAQ	NRIM	Tue, Apr 22, 2014	24.40	24.89	24.11	24.89
4934	NASDAQ	NRIM	Mon, Apr 21, 2014	24.53	24.68	24.45	24.51
4933	NASDAQ	NRIM	Thu, Apr 17, 2014	24.51	24.73	24.45	24.64
4932	NASDAQ	NRIM	Wed, Apr 16, 2014	24.83	24.84	24.31	24.63
4931	NASDAQ	NRIM	Tue, Apr 15, 2014	24.90	24.90	24.26	24.59
4930	NASDAQ	NRIM	Mon, Apr 14, 2014	25.01	25.01	24.70	24.73
4929	NASDAQ	NRIM	Fri, Apr 11, 2014	24.72	25.07	24.60	24.77
4928	NASDAQ	NRIM	Thu, Apr 10, 2014	25.34	25.42	24.75	24.90
4927	NASDAQ	NRIM	Wed, Apr 9, 2014	25.43	25.58	25.35	25.46
4926	NASDAQ	NRIM	Tue, Apr 8, 2014	26.01	26.01	25.23	25.43
4925	NASDAQ	NRIM	Mon, Apr 7, 2014	25.55	25.68	25.30	25.31
4924	NASDAQ	NRIM	Fri, Apr 4, 2014	25.80	25.80	25.30	25.51
4923	NASDAQ	NRIM	Thu, Apr 3, 2014	25.75	25.76	25.50	25.62
4922	NASDAQ	NRIM	Wed, Apr 2, 2014	25.59	25.68	25.50	25.60
4921	NASDAQ	NRIM	Tue, Apr 1, 2014	25.58	25.69	25.50	25.59
4920	NASDAQ	NRIM	Mon, Mar 31, 2014	25.51	25.73	25.50	25.69
4919	NASDAQ	NRIM	Fri, Mar 28, 2014	25.45	25.68	25.40	25.51
4918	NASDAQ	NRIM	Thu, Mar 27, 2014	25.25	25.54	25.25	25.50
4917	NASDAQ	NRIM	Wed, Mar 26, 2014	25.81	25.81	25.26	25.35
4916	NASDAQ	NRIM	Tue, Mar 25, 2014	25.65	25.84	25.55	25.74
4915	NASDAQ	NRIM	Mon, Mar 24, 2014	25.65	25.76	25.50	25.50
4914	NASDAQ	NRIM	Fri, Mar 21, 2014	25.99	25.99	25.57	25.72
4913	NASDAQ	NRIM	Thu, Mar 20, 2014	25.97	26.43	25.65	25.80
4912	NASDAQ	NRIM	Wed, Mar 19, 2014	25.58	26.43	25.58	26.26
4911	NASDAQ	NRIM	Tue, Mar 18, 2014	25.62	25.87	25.50	25.87
4910	NASDAQ	NRIM	Mon, Mar 17, 2014	25.36	25.77	25.36	25.70
4909	NASDAQ	NRIM	Fri, Mar 14, 2014	25.02	25.52	25.07	25.49
4908	NASDAQ	NRIM	Thu, Mar 13, 2014	25.31	25.31	25.01	25.12
4907	NASDAQ	NRIM	Wed, Mar 12, 2014	25.29	25.49	25.05	25.35
4906	NASDAQ	NRIM	Tue, Mar 11, 2014	25.56	25.71	25.25	25.35
4905	NASDAQ	NRIM	Mon, Mar 10, 2014	25.30	25.72	25.45	25.72
4904	NASDAQ	NRIM	Fri, Mar 7, 2014	25.72	25.74	25.41	25.54
4903	NASDAQ	NRIM	Thu, Mar 6, 2014	25.43	25.68	25.22	25.68
4902	NASDAQ	NRIM	Wed, Mar 5, 2014	25.32	25.54	25.24	25.48
4901	NASDAQ	NRIM	Tue, Mar 4, 2014	24.68	25.66	24.68	25.46
4900	NASDAQ	NRIM	Mon, Mar 3, 2014	24.44	24.57	24.27	24.50
4899	NASDAQ	NRIM	Fri, Feb 28, 2014	24.66	24.87	24.25	24.57
4898	NASDAQ	NRIM	Thu, Feb 27, 2014	24.64	24.86	24.39	24.75
4897	NASDAQ	NRIM	Wed, Feb 26, 2014	24.77	24.89	24.60	24.78
4896	NASDAQ	NRIM	Tue, Feb 25, 2014	24.31	24.79	24.50	24.79
4895	NASDAQ	NRIM	Mon, Feb 24, 2014	24.64	24.78	24.26	24.68
4894	NASDAQ	NRIM	Fri, Feb 21, 2014	24.39	24.59	24.20	24.54
4893	NASDAQ	NRIM	Thu, Feb 20, 2014	24.12	24.39	24.21	24.34
4892	NASDAQ	NRIM	Wed, Feb 19, 2014	24.43	24.59	24.12	24.17
4891	NASDAQ	NRIM	Tue, Feb 18, 2014	24.53	24.59	24.18	24.59
4890	NASDAQ	NRIM	Fri, Feb 14, 2014	24.67	24.69	24.37	24.42
4889	NASDAQ	NRIM	Thu, Feb 13, 2014	24.03	24.62	24.03	24.62
4888	NASDAQ	NRIM	Wed, Feb 12, 2014	24.35	24.66	23.85	24.20
4887	NASDAQ	NRIM	Tue, Feb 11, 2014	24.09	24.56	24.08	24.25
4886	NASDAQ	NRIM	Mon, Feb 10, 2014	24.09	24.24	24.00	24.13
4885	NASDAQ	NRIM	Fri, Feb 7, 2014	24.00	24.25	24.00	24.13
4884	NASDAQ	NRIM	Thu, Feb 6, 2014	24.03	24.25	23.99	24.00
4883	NASDAQ	NRIM	Wed, Feb 5, 2014	24.06	24.22	24.02	24.03
4882	NASDAQ	NRIM	Tue, Feb 4, 2014	24.06	24.14	23.11	24.13
4881	NASDAQ	NRIM	Mon, Feb 3, 2014	24.02	24.17	23.63	23.90
4880	NASDAQ	NRIM	Fri, Jan 31, 2014	24.08	24.17	23.87	24.02
4879	NASDAQ	NRIM	Thu, Jan 30, 2014	24.27	24.93	24.14	24.52
4878	NASDAQ	NRIM	Wed, Jan 29, 2014	24.29	24.54	23.99	24.01
4877	NASDAQ	NRIM	Tue, Jan 28, 2014	24.38	24.65	24.21	24.48
4876	NASDAQ	NRIM	Mon, Jan 27, 2014	24.23	24.72	24.05	24.25
4875	NASDAQ	NRIM	Fri, Jan 24, 2014	24.58	24.76	24.16	24.30
4874	NASDAQ	NRIM	Thu, Jan 23, 2014	24.76	24.88	24.50	24.77
4873	NASDAQ	NRIM	Wed, Jan 22, 2014	25.52	25.94	24.05	24.88
4872	NASDAQ	NRIM	Tue, Jan 21, 2014	25.41	25.68	25.41	25.62
4871	NASDAQ	NRIM	Fri, Jan 17, 2014	25.49	26.17	25.17	25.40
4870	NASDAQ	NRIM	Thu, Jan 16, 2014	25.89	25.89	25.14	25.45
4869	NASDAQ	NRIM	Wed, Jan 15, 2014	25.95	26.20	25.57	26.02
4868	NASDAQ	NRIM	Tue, Jan 14, 2014	25.49	25.99	25.49	25.97
4867	NASDAQ	NRIM	Mon, Jan 13, 2014	25.37	25.51	25.08	25.33
4866	NASDAQ	NRIM	Fri, Jan 10, 2014	25.46	25.74	25.08	25.58
4865	NASDAQ	NRIM	Thu, Jan 9, 2014	25.65	25.69	25.45	25.55
4864	NASDAQ	NRIM	Wed, Jan 8, 2014	26.02	25.84	25.29	25.55
4863	NASDAQ	NRIM	Tue, Jan 7, 2014	26.11	26.45	25.89	26.12
4862	NASDAQ	NRIM	Mon, Jan 6, 2014	26.35	26.35	25.79	26.08
4861	NASDAQ	NRIM	Fri, Jan 3, 2014	26.11	26.39	26.00	26.23
4860	NASDAQ	NRIM	Thu, Jan 2, 2014	26.06	26.35	26.03	26.03
4859	NASDAQ	NRIM	Tue, Dec 31, 2013	26.41	26.41	26.06	26.24
4858	NASDAQ	NRIM	Mon, Dec 30, 2013	26.08	26.35	26.08	26.34
4857	NASDAQ	NRIM	Fri, Dec 27, 2013	26.41	26.41	25.80	26.17
4856	NASDAQ	NRIM	Thu, Dec 26, 2013	26.37	26.58	26.11	26.31
4855	NASDAQ	NRIM	Tue, Dec 24, 2013	26.12	26.90	26.49	26.49
4854	NASDAQ	NRIM	Mon, Dec 23, 2013	26.62	26.89	26.57	26.83
4853	NASDAQ	NRIM	Fri, Dec 20, 2013	26.04	26.59	26.04	26.58
4852	NASDAQ	NRIM	Thu, Dec 19, 2013	26.01	26.01	25.63	25.67
4851	NASDAQ	NRIM	Wed, Dec 18, 2013	25.37	26.24	25.57	26.24
4850	NASDAQ	NRIM	Tue, Dec 17, 2013	25.34	25.49	24.97	25.37
4849	NASDAQ	NRIM	Mon, Dec 16, 2013	25.26	25.35	25.04	25.35
4848	NASDAQ	NRIM	Fri, Dec 13, 2013	25.26	25.49	25.14	25.29
4847	NASDAQ	NRIM	Thu, Dec 12, 2013	25.05	25.48	25.05	25.16
4846	NASDAQ	NRIM	Wed, Dec 11, 2013	25.97	25.76	25.06	25.10
4845	NASDAQ	NRIM	Tue, Dec 10, 2013	26.09	26.37	25.75	25.88
4844	NASDAQ	NRIM	Mon, Dec 9, 2013	26.14	26.42	25.20	26.37
4843	NASDAQ	NRIM	Fri, Dec 6, 2013	25.31	26.19	25.31	26.03
4842	NASDAQ	NRIM	Thu, Dec 5, 2013	25.54	25.54	24.92	25.15
4841	NASDAQ	NRIM	Wed, Dec 4, 2013	25.66	25.97	25.18	25.62
4840	NASDAQ	NRIM	Tue, Dec 3, 2013	25.81	25.95	25.29	25.78
4839	NASDAQ	NRIM	Mon, Dec 2, 2013	26.38	26.43	25.70	25.77
4838	NASDAQ	NRIM	Fri, Nov 29, 2013	26.38	26.48	25.95	26.25
4837	NASDAQ	NRIM	Wed, Nov 27, 2013	25.81	26.38	25.81	26.07
4836	NASDAQ	NRIM	Tue, Nov 26, 2013	25.57	25.88	24.66	25.65
4835	NASDAQ	NRIM	Mon, Nov 25, 2013	25.46	25.87	25.18	25.57
4834	NASDAQ	NRIM	Fri, Nov 22, 2013	24.66	25.39	24.65	25.33
4833	NASDAQ	NRIM	Thu, Nov 21, 2013	24.53	24.98	24.40	24.66
4832	NASDAQ	NRIM	Wed, Nov 20, 2013	24.47	24.66	24.30	24.41
4831	NASDAQ	NRIM	Tue, Nov 19, 2013	24.38	24.94	24.38	24.47
4830	NASDAQ	NRIM	Mon, Nov 18, 2013	24.78	24.78	24.37	24.44
4829	NASDAQ	NRIM	Fri, Nov 15, 2013	24.76	25.04	24.17	24.78
4828	NASDAQ	NRIM	Thu, Nov 14, 2013	25.49	25.43	24.80	24.84
4827	NASDAQ	NRIM	Wed, Nov 13, 2013	25.40	25.75	25.49	25.49
4826	NASDAQ	NRIM	Tue, Nov 12, 2013	25.66	25.53	25.31	25.51
4825	NASDAQ	NRIM	Mon, Nov 11, 2013	25.74	25.90	25.60	25.67
4824	NASDAQ	NRIM	Fri, Nov 8, 2013	25.25	26.00	25.25	25.70
4823	NASDAQ	NRIM	Thu, Nov 7, 2013	25.48	25.55	25.21	25.37
4822	NASDAQ	NRIM	Wed, Nov 6, 2013	25.59	25.61	25.36	25.36
4821	NASDAQ	NRIM	Tue, Nov 5, 2013	25.56	25.56	25.27	25.41
4820	NASDAQ	NRIM	Mon, Nov 4, 2013	25.11	25.69	25.11	25.58
4819	NASDAQ	NRIM	Fri, Nov 1, 2013	25.10	25.46	24.16	25.05
4818	NASDAQ	NRIM	Thu, Oct 31, 2013	25.40	25.41	24.60	25.10
4817	NASDAQ	NRIM	Wed, Oct 30, 2013	25.35	25.59	25.17	25.42
4816	NASDAQ	NRIM	Tue, Oct 29, 2013	24.75	25.38	24.72	25.27
4815	NASDAQ	NRIM	Mon, Oct 28, 2013	25.06	25.24	24.50	24.73
4814	NASDAQ	NRIM	Fri, Oct 25, 2013	24.91	25.21	23.74	24.98
4813	NASDAQ	NRIM	Thu, Oct 24, 2013	23.90	24.81	23.77	24.81
4812	NASDAQ	NRIM	Wed, Oct 23, 2013	23.76	23.76	23.56	23.74
4811	NASDAQ	NRIM	Tue, Oct 22, 2013	23.53	23.75	23.50	23.67
4810	NASDAQ	NRIM	Mon, Oct 21, 2013	23.80	23.94	23.50	23.69
4809	NASDAQ	NRIM	Fri, Oct 18, 2013	23.86	23.90	23.30	23.74
4808	NASDAQ	NRIM	Thu, Oct 17, 2013	23.69	23.69	23.50	23.61
4807	NASDAQ	NRIM	Wed, Oct 16, 2013	23.80	23.89	23.56	23.80
4806	NASDAQ	NRIM	Tue, Oct 15, 2013	23.84	24.26	23.50	23.61
4805	NASDAQ	NRIM	Mon, Oct 14, 2013	23.54	23.83	23.53	23.70
4804	NASDAQ	NRIM	Fri, Oct 11, 2013	23.59	23.68	23.50	23.67
4803	NASDAQ	NRIM	Thu, Oct 10, 2013	23.69	23.88	23.51	23.68
4802	NASDAQ	NRIM	Wed, Oct 9, 2013	23.68	23.55	23.40	23.46
4801	NASDAQ	NRIM	Tue, Oct 8, 2013	23.65	23.73	23.54	23.54
4800	NASDAQ	NRIM	Mon, Oct 7, 2013	23.64	23.85	23.54	23.54
4799	NASDAQ	NRIM	Fri, Oct 4, 2013	23.51	23.77	23.50	23.77
4798	NASDAQ	NRIM	Thu, Oct 3, 2013	23.51	23.64	23.50	23.50
4797	NASDAQ	NRIM	Wed, Oct 2, 2013	23.70	23.75	23.50	23.54
4796	NASDAQ	NRIM	Tue, Oct 1, 2013	24.02	24.02	23.68	23.77
4795	NASDAQ	NRIM	Mon, Sep 30, 2013	23.74	24.10	23.54	24.10
4794	NASDAQ	NRIM	Fri, Sep 27, 2013	23.72	24.04	23.53	23.99
4793	NASDAQ	NRIM	Thu, Sep 26, 2013	24.00	24.00	23.51	23.79
4792	NASDAQ	NRIM	Wed, Sep 25, 2013	23.89	24.08	23.53	23.86
4791	NASDAQ	NRIM	Tue, Sep 24, 2013	23.96	24.05	23.89	23.94
4790	NASDAQ	NRIM	Mon, Sep 23, 2013	23.69	24.02	23.81	23.87
4789	NASDAQ	NRIM	Fri, Sep 20, 2013	23.73	23.89	23.50	23.72
4788	NASDAQ	NRIM	Thu, Sep 19, 2013	23.53	23.85	23.35	23.70
4787	NASDAQ	NRIM	Wed, Sep 18, 2013	23.05	23.67	22.56	23.53
4786	NASDAQ	NRIM	Tue, Sep 17, 2013	23.07	23.60	22.91	23.03
4785	NASDAQ	NRIM	Mon, Sep 16, 2013	23.70	24.16	22.80	22.99
4784	NASDAQ	NRIM	Fri, Sep 13, 2013	23.47	23.47	23.23	23.39
4783	NASDAQ	NRIM	Thu, Sep 12, 2013	23.68	23.89	23.21	23.36
4782	NASDAQ	NRIM	Wed, Sep 11, 2013	24.08	24.08	23.42	23.66
4781	NASDAQ	NRIM	Tue, Sep 10, 2013	23.95	24.24	23.35	24.08
4780	NASDAQ	NRIM	Mon, Sep 9, 2013	23.07	23.90	23.10	23.90
4779	NASDAQ	NRIM	Fri, Sep 6, 2013	23.15	23.27	22.77	23.04
4778	NASDAQ	NRIM	Thu, Sep 5, 2013	22.75	23.35	22.74	23.09
4777	NASDAQ	NRIM	Wed, Sep 4, 2013	22.87	23.00	22.65	22.81
4776	NASDAQ	NRIM	Tue, Sep 3, 2013	22.62	22.96	22.61	22.87
4775	NASDAQ	NRIM	Fri, Aug 30, 2013	23.00	23.00	22.50	22.58
4774	NASDAQ	NRIM	Thu, Aug 29, 2013	22.80	23.05	22.71	23.04
4773	NASDAQ	NRIM	Wed, Aug 28, 2013	22.68	22.92	22.52	22.86
4772	NASDAQ	NRIM	Tue, Aug 27, 2013	23.16	23.81	22.56	22.68
4771	NASDAQ	NRIM	Mon, Aug 26, 2013	24.07	24.15	23.08	23.30
4770	NASDAQ	NRIM	Fri, Aug 23, 2013	24.80	24.80	23.55	23.99
4769	NASDAQ	NRIM	Thu, Aug 22, 2013	24.05	25.46	24.05	24.82
4768	NASDAQ	NRIM	Wed, Aug 21, 2013	24.20	24.51	24.01	24.05
4767	NASDAQ	NRIM	Tue, Aug 20, 2013	24.11	24.40	23.87	24.23
4766	NASDAQ	NRIM	Mon, Aug 19, 2013	24.45	24.53	24.04	24.04
4765	NASDAQ	NRIM	Fri, Aug 16, 2013	24.18	24.65	24.09	24.46
4764	NASDAQ	NRIM	Thu, Aug 15, 2013	24.59	24.71	24.30	24.34
4763	NASDAQ	NRIM	Wed, Aug 14, 2013	25.90	25.98	23.86	24.69
4762	NASDAQ	NRIM	Tue, Aug 13, 2013	25.73	26.00	25.64	25.88
4761	NASDAQ	NRIM	Mon, Aug 12, 2013	25.07	26.04	24.65	25.80
4760	NASDAQ	NRIM	Fri, Aug 9, 2013	25.03	25.25	25.00	25.08
4759	NASDAQ	NRIM	Thu, Aug 8, 2013	25.05	25.46	25.00	25.12
4758	NASDAQ	NRIM	Wed, Aug 7, 2013	25.30	25.51	24.93	24.94
4757	NASDAQ	NRIM	Tue, Aug 6, 2013	25.02	25.43	24.76	25.15
4756	NASDAQ	NRIM	Mon, Aug 5, 2013	25.00	25.73	25.00	25.44
4755	NASDAQ	NRIM	Fri, Aug 2, 2013	25.16	25.37	24.78	25.09
4754	NASDAQ	NRIM	Thu, Aug 1, 2013	25.69	25.75	24.94	25.27
4753	NASDAQ	NRIM	Wed, Jul 31, 2013	25.69	25.85	25.37	25.52
4752	NASDAQ	NRIM	Tue, Jul 30, 2013	26.39	26.41	25.67	25.78
4751	NASDAQ	NRIM	Mon, Jul 29, 2013	26.93	26.93	26.09	26.21
4750	NASDAQ	NRIM	Fri, Jul 26, 2013	27.32	27.54	26.81	26.89
4749	NASDAQ	NRIM	Thu, Jul 25, 2013	27.12	27.49	26.71	27.49
4748	NASDAQ	NRIM	Wed, Jul 24, 2013	27.47	27.71	26.98	27.23
4747	NASDAQ	NRIM	Tue, Jul 23, 2013	26.78	27.45	26.78	27.33
4746	NASDAQ	NRIM	Mon, Jul 22, 2013	26.83	27.41	26.49	27.34
4745	NASDAQ	NRIM	Fri, Jul 19, 2013	26.56	26.91	26.10	26.91
4744	NASDAQ	NRIM	Thu, Jul 18, 2013	26.32	26.73	25.90	26.70
4743	NASDAQ	NRIM	Wed, Jul 17, 2013	26.79	26.79	26.11	26.34
4742	NASDAQ	NRIM	Tue, Jul 16, 2013	26.65	26.91	26.33	26.79
4741	NASDAQ	NRIM	Mon, Jul 15, 2013	26.03	26.74	25.99	26.71
4740	NASDAQ	NRIM	Fri, Jul 12, 2013	25.67	26.31	25.50	26.22
4739	NASDAQ	NRIM	Thu, Jul 11, 2013	25.61	25.77	25.27	25.75
4738	NASDAQ	NRIM	Wed, Jul 10, 2013	24.94	25.62	24.94	25.45
4737	NASDAQ	NRIM	Tue, Jul 9, 2013	24.90	25.07	24.73	25.01
4736	NASDAQ	NRIM	Mon, Jul 8, 2013	24.34	24.94	23.95	24.91
4735	NASDAQ	NRIM	Fri, Jul 5, 2013	24.38	24.38	23.89	24.36
4734	NASDAQ	NRIM	Wed, Jul 3, 2013	23.95	24.20	23.80	24.14
4733	NASDAQ	NRIM	Tue, Jul 2, 2013	23.94	24.24	23.62	23.82
4732	NASDAQ	NRIM	Mon, Jul 1, 2013	24.26	24.28	23.92	24.06
4731	NASDAQ	NRIM	Fri, Jun 28, 2013	22.81	24.21	22.64	24.19
4730	NASDAQ	NRIM	Thu, Jun 27, 2013	22.96	23.00	22.77	22.99
4729	NASDAQ	NRIM	Wed, Jun 26, 2013	22.89	23.00	22.72	22.79
4728	NASDAQ	NRIM	Tue, Jun 25, 2013	22.80	22.89	22.52	22.87
4727	NASDAQ	NRIM	Mon, Jun 24, 2013	22.54	22.66	21.79	22.66
4726	NASDAQ	NRIM	Fri, Jun 21, 2013	22.12	22.66	22.00	22.66
4725	NASDAQ	NRIM	Thu, Jun 20, 2013	22.50	22.66	21.84	22.01
4724	NASDAQ	NRIM	Wed, Jun 19, 2013	22.62	22.83	22.53	22.69
4723	NASDAQ	NRIM	Tue, Jun 18, 2013	22.48	22.89	22.45	22.85
4722	NASDAQ	NRIM	Mon, Jun 17, 2013	22.24	22.56	22.21	22.45
4721	NASDAQ	NRIM	Fri, Jun 14, 2013	22.23	22.28	22.01	22.10
4720	NASDAQ	NRIM	Thu, Jun 13, 2013	21.59	22.29	21.59	22.26
4719	NASDAQ	NRIM	Wed, Jun 12, 2013	22.15	22.12	22.04	22.12
4718	NASDAQ	NRIM	Tue, Jun 11, 2013	21.40	22.22	21.12	22.02
4717	NASDAQ	NRIM	Mon, Jun 10, 2013	21.96	21.96	21.53	21.62
4716	NASDAQ	NRIM	Fri, Jun 7, 2013	22.04	22.05	21.68	21.96
4715	NASDAQ	NRIM	Thu, Jun 6, 2013	21.88	22.19	21.65	22.04
4714	NASDAQ	NRIM	Wed, Jun 5, 2013	22.11	22.11	21.56	21.84
4713	NASDAQ	NRIM	Tue, Jun 4, 2013	21.93	22.30	21.93	22.08
4712	NASDAQ	NRIM	Mon, Jun 3, 2013	22.25	22.30	21.98	22.06
4711	NASDAQ	NRIM	Fri, May 31, 2013	22.15	22.27	21.97	22.27
4710	NASDAQ	NRIM	Thu, May 30, 2013	21.64	22.30	22.12	22.30
4709	NASDAQ	NRIM	Wed, May 29, 2013	22.17	22.18	22.09	22.09
4708	NASDAQ	NRIM	Tue, May 28, 2013	22.20	22.29	21.88	22.20
4707	NASDAQ	NRIM	Fri, May 24, 2013	22.08	22.36	21.83	22.21
4706	NASDAQ	NRIM	Thu, May 23, 2013	22.24	22.40	22.11	22.11
4705	NASDAQ	NRIM	Wed, May 22, 2013	22.20	22.35	21.95	22.30
4704	NASDAQ	NRIM	Tue, May 21, 2013	22.12	22.40	22.00	22.17
4703	NASDAQ	NRIM	Mon, May 20, 2013	22.06	22.35	22.00	22.30
4702	NASDAQ	NRIM	Fri, May 17, 2013	22.25	22.30	22.03	22.11
4701	NASDAQ	NRIM	Thu, May 16, 2013	22.01	22.29	21.57	22.15
4700	NASDAQ	NRIM	Wed, May 15, 2013	22.20	22.20	21.63	22.13
4699	NASDAQ	NRIM	Tue, May 14, 2013	22.28	22.31	21.93	22.29
4698	NASDAQ	NRIM	Mon, May 13, 2013	21.54	22.19	21.25	21.88
4697	NASDAQ	NRIM	Fri, May 10, 2013	21.94	21.94	21.37	21.63
4696	NASDAQ	NRIM	Thu, May 9, 2013	21.89	21.91	21.71	21.85
4695	NASDAQ	NRIM	Wed, May 8, 2013	21.41	21.50	21.38	21.43
4694	NASDAQ	NRIM	Tue, May 7, 2013	21.44	21.45	21.20	21.45
4693	NASDAQ	NRIM	Mon, May 6, 2013	21.46	21.77	21.11	21.48
4692	NASDAQ	NRIM	Fri, May 3, 2013	21.30	21.52	21.07	21.52
4691	NASDAQ	NRIM	Thu, May 2, 2013	21.02	21.16	20.93	21.08
4690	NASDAQ	NRIM	Wed, May 1, 2013	21.65	22.01	20.91	20.97
4689	NASDAQ	NRIM	Tue, Apr 30, 2013	21.84	21.84	21.61	21.78
4688	NASDAQ	NRIM	Mon, Apr 29, 2013	21.68	21.98	21.68	21.94
4687	NASDAQ	NRIM	Fri, Apr 26, 2013	22.02	22.02	21.55	21.55
4686	NASDAQ	NRIM	Thu, Apr 25, 2013	21.90	22.03	21.73	22.02
4685	NASDAQ	NRIM	Wed, Apr 24, 2013	21.68	21.92	21.68	21.92
4684	NASDAQ	NRIM	Tue, Apr 23, 2013	21.93	21.99	21.65	21.98
4683	NASDAQ	NRIM	Mon, Apr 22, 2013	21.78	21.87	21.65	21.87
4682	NASDAQ	NRIM	Fri, Apr 19, 2013	21.36	21.75	21.36	21.69
4681	NASDAQ	NRIM	Thu, Apr 18, 2013	21.64	21.84	21.26	21.36
4680	NASDAQ	NRIM	Wed, Apr 17, 2013	22.00	22.15	21.56	21.56
4679	NASDAQ	NRIM	Tue, Apr 16, 2013	21.89	22.37	21.89	22.18
4678	NASDAQ	NRIM	Mon, Apr 15, 2013	22.50	22.50	21.67	21.69
4677	NASDAQ	NRIM	Fri, Apr 12, 2013	22.49	22.63	22.38	22.43
4676	NASDAQ	NRIM	Thu, Apr 11, 2013	22.11	22.55	22.11	22.50
4675	NASDAQ	NRIM	Wed, Apr 10, 2013	22.53	22.74	22.47	22.54
4674	NASDAQ	NRIM	Tue, Apr 9, 2013	22.57	22.64	22.28	22.43
4673	NASDAQ	NRIM	Mon, Apr 8, 2013	22.70	22.70	22.51	22.59
4672	NASDAQ	NRIM	Fri, Apr 5, 2013	22.13	22.74	22.13	22.71
4671	NASDAQ	NRIM	Thu, Apr 4, 2013	22.34	22.59	22.17	22.47
4670	NASDAQ	NRIM	Wed, Apr 3, 2013	21.99	22.32	21.99	22.30
4669	NASDAQ	NRIM	Tue, Apr 2, 2013	22.19	22.30	21.91	21.91
4668	NASDAQ	NRIM	Mon, Apr 1, 2013	22.43	22.43	21.78	22.03
4667	NASDAQ	NRIM	Thu, Mar 28, 2013	22.58	22.80	22.04	22.47
4666	NASDAQ	NRIM	Wed, Mar 27, 2013	22.22	22.42	22.22	22.28
4665	NASDAQ	NRIM	Tue, Mar 26, 2013	22.60	22.60	22.10	22.41
4664	NASDAQ	NRIM	Mon, Mar 25, 2013	22.50	22.47	22.15	22.44
4663	NASDAQ	NRIM	Fri, Mar 22, 2013	22.41	22.50	22.01	22.48
4662	NASDAQ	NRIM	Thu, Mar 21, 2013	22.36	22.44	22.27	22.27
4661	NASDAQ	NRIM	Wed, Mar 20, 2013	22.12	22.48	22.00	22.38
4660	NASDAQ	NRIM	Tue, Mar 19, 2013	22.04	22.22	21.95	21.95
4659	NASDAQ	NRIM	Mon, Mar 18, 2013	22.12	22.00	21.93	21.93
4658	NASDAQ	NRIM	Fri, Mar 15, 2013	22.31	22.49	21.94	22.27
4657	NASDAQ	NRIM	Thu, Mar 14, 2013	22.16	22.34	21.79	22.34
4656	NASDAQ	NRIM	Wed, Mar 13, 2013	21.77	22.25	22.09	22.11
4655	NASDAQ	NRIM	Tue, Mar 12, 2013	21.61	22.40	21.65	21.92
4654	NASDAQ	NRIM	Mon, Mar 11, 2013	21.88	22.12	21.67	21.71
4653	NASDAQ	NRIM	Fri, Mar 8, 2013	21.90	22.20	21.90	22.00
4652	NASDAQ	NRIM	Thu, Mar 7, 2013	21.77	21.87	21.50	21.73
4651	NASDAQ	NRIM	Wed, Mar 6, 2013	21.62	21.97	21.50	21.64
4650	NASDAQ	NRIM	Tue, Mar 5, 2013	22.43	22.31	21.55	21.62
4649	NASDAQ	NRIM	Mon, Mar 4, 2013	22.03	22.34	22.11	22.28
4648	NASDAQ	NRIM	Fri, Mar 1, 2013	21.49	22.13	21.49	22.10
4647	NASDAQ	NRIM	Thu, Feb 28, 2013	21.82	21.82	21.64	21.74
4646	NASDAQ	NRIM	Wed, Feb 27, 2013	21.86	22.05	21.66	21.85
4645	NASDAQ	NRIM	Tue, Feb 26, 2013	21.90	22.12	21.86	21.95
4644	NASDAQ	NRIM	Mon, Feb 25, 2013	22.78	22.78	21.82	21.82
4643	NASDAQ	NRIM	Fri, Feb 22, 2013	23.09	23.09	22.50	22.75
4642	NASDAQ	NRIM	Thu, Feb 21, 2013	22.79	23.16	22.41	23.01
4641	NASDAQ	NRIM	Wed, Feb 20, 2013	22.91	23.64	22.68	22.70
4640	NASDAQ	NRIM	Tue, Feb 19, 2013	22.09	23.00	22.09	22.91
4639	NASDAQ	NRIM	Fri, Feb 15, 2013	22.00	22.98	21.94	21.99
4638	NASDAQ	NRIM	Thu, Feb 14, 2013	21.85	21.96	21.84	21.94
4637	NASDAQ	NRIM	Wed, Feb 13, 2013	21.85	21.85	21.68	21.72
4636	NASDAQ	NRIM	Tue, Feb 12, 2013	21.69	21.95	21.65	21.93
4635	NASDAQ	NRIM	Mon, Feb 11, 2013	21.63	21.81	21.63	21.68
4634	NASDAQ	NRIM	Fri, Feb 8, 2013	21.66	21.74	21.66	21.70
4633	NASDAQ	NRIM	Thu, Feb 7, 2013	21.46	21.74	21.46	21.68
4632	NASDAQ	NRIM	Wed, Feb 6, 2013	21.52	21.75	21.52	21.66
4631	NASDAQ	NRIM	Tue, Feb 5, 2013	21.67	21.77	21.56	21.72
4630	NASDAQ	NRIM	Mon, Feb 4, 2013	21.68	21.79	21.55	21.65
4629	NASDAQ	NRIM	Fri, Feb 1, 2013	21.78	21.85	21.65	21.83
4628	NASDAQ	NRIM	Thu, Jan 31, 2013	21.80	21.84	21.65	21.78
4627	NASDAQ	NRIM	Wed, Jan 30, 2013	21.77	21.95	21.66	21.83
4626	NASDAQ	NRIM	Tue, Jan 29, 2013	22.36	22.36	21.54	21.73
4625	NASDAQ	NRIM	Mon, Jan 28, 2013	22.05	22.36	22.00	22.36
4624	NASDAQ	NRIM	Fri, Jan 25, 2013	21.56	22.06	21.50	21.66
4623	NASDAQ	NRIM	Thu, Jan 24, 2013	21.49	21.56	21.49	21.55
4622	NASDAQ	NRIM	Wed, Jan 23, 2013	21.74	21.79	21.48	21.48
4621	NASDAQ	NRIM	Tue, Jan 22, 2013	21.82	22.00	21.48	21.89
4620	NASDAQ	NRIM	Fri, Jan 18, 2013	21.53	21.97	21.53	21.76
4619	NASDAQ	NRIM	Thu, Jan 17, 2013	21.48	21.66	21.47	21.59
4618	NASDAQ	NRIM	Wed, Jan 16, 2013	21.55	21.60	21.28	21.44
4617	NASDAQ	NRIM	Tue, Jan 15, 2013	22.10	22.20	21.11	21.59
4616	NASDAQ	NRIM	Mon, Jan 14, 2013	22.70	22.93	22.10	22.22
4615	NASDAQ	NRIM	Fri, Jan 11, 2013	22.94	23.12	22.58	22.72
4614	NASDAQ	NRIM	Thu, Jan 10, 2013	22.86	22.98	22.85	22.92
4613	NASDAQ	NRIM	Wed, Jan 9, 2013	22.96	22.96	22.77	22.84
4612	NASDAQ	NRIM	Tue, Jan 8, 2013	22.87	22.94	22.75	22.89
4611	NASDAQ	NRIM	Mon, Jan 7, 2013	22.86	22.93	22.80	22.82
4610	NASDAQ	NRIM	Fri, Jan 4, 2013	22.81	22.86	22.68	22.80
4609	NASDAQ	NRIM	Thu, Jan 3, 2013	22.73	22.88	22.54	22.75
4608	NASDAQ	NRIM	Wed, Jan 2, 2013	22.84	22.94	22.51	22.77
4607	NASDAQ	NRIM	Mon, Dec 31, 2012	22.57	22.72	22.39	22.65
4606	NASDAQ	NRIM	Fri, Dec 28, 2012	22.18	22.64	22.18	22.51
4605	NASDAQ	NRIM	Thu, Dec 27, 2012	22.38	22.40	22.15	22.32
4604	NASDAQ	NRIM	Wed, Dec 26, 2012	22.22	22.35	22.21	22.35
4603	NASDAQ	NRIM	Mon, Dec 24, 2012	22.31	22.37	21.99	22.16
4602	NASDAQ	NRIM	Fri, Dec 21, 2012	22.23	22.29	21.63	22.27
4601	NASDAQ	NRIM	Thu, Dec 20, 2012	22.03	22.29	21.93	22.11
4600	NASDAQ	NRIM	Wed, Dec 19, 2012	21.89	22.01	21.80	22.01
4599	NASDAQ	NRIM	Tue, Dec 18, 2012	21.62	21.83	21.62	21.81
4598	NASDAQ	NRIM	Mon, Dec 17, 2012	21.58	21.76	21.47	21.65
4597	NASDAQ	NRIM	Fri, Dec 14, 2012	21.46	21.50	21.07	21.45
4596	NASDAQ	NRIM	Thu, Dec 13, 2012	21.40	21.50	21.11	21.42
4595	NASDAQ	NRIM	Wed, Dec 12, 2012	21.87	21.93	21.34	21.34
4594	NASDAQ	NRIM	Tue, Dec 11, 2012	22.04	22.05	21.70	21.78
4593	NASDAQ	NRIM	Mon, Dec 10, 2012	21.95	22.10	21.70	21.90
4592	NASDAQ	NRIM	Fri, Dec 7, 2012	22.15	22.15	21.85	21.99
4591	NASDAQ	NRIM	Thu, Dec 6, 2012	22.14	22.49	22.00	22.10
4590	NASDAQ	NRIM	Wed, Dec 5, 2012	22.25	22.33	22.12	22.27
4589	NASDAQ	NRIM	Tue, Dec 4, 2012	22.14	22.32	21.88	22.12
4588	NASDAQ	NRIM	Mon, Dec 3, 2012	22.07	22.35	22.00	22.34
4587	NASDAQ	NRIM	Fri, Nov 30, 2012	21.82	22.23	21.78	22.21
4586	NASDAQ	NRIM	Thu, Nov 29, 2012	22.25	22.25	21.50	21.73
4585	NASDAQ	NRIM	Wed, Nov 28, 2012	21.97	22.25	21.66	22.06
4584	NASDAQ	NRIM	Tue, Nov 27, 2012	22.12	22.24	21.71	22.17
4583	NASDAQ	NRIM	Mon, Nov 26, 2012	21.46	22.12	21.45	22.03
4582	NASDAQ	NRIM	Fri, Nov 23, 2012	20.96	21.44	20.95	21.44
4581	NASDAQ	NRIM	Wed, Nov 21, 2012	20.61	20.84	20.52	20.83
4580	NASDAQ	NRIM	Tue, Nov 20, 2012	20.48	20.56	20.39	20.39
4579	NASDAQ	NRIM	Mon, Nov 19, 2012	20.16	20.57	20.05	20.33
4578	NASDAQ	NRIM	Fri, Nov 16, 2012	19.91	20.60	19.75	20.06
4577	NASDAQ	NRIM	Thu, Nov 15, 2012	20.26	20.30	19.92	20.17
4576	NASDAQ	NRIM	Wed, Nov 14, 2012	20.61	20.78	20.26	20.35
4575	NASDAQ	NRIM	Tue, Nov 13, 2012	20.67	20.74	20.67	20.74
4574	NASDAQ	NRIM	Mon, Nov 12, 2012	20.73	21.31	20.73	20.88
4573	NASDAQ	NRIM	Fri, Nov 9, 2012	20.43	21.17	20.37	20.72
4572	NASDAQ	NRIM	Thu, Nov 8, 2012	20.85	20.96	20.51	20.53
4571	NASDAQ	NRIM	Wed, Nov 7, 2012	21.30	21.40	20.97	20.98
4570	NASDAQ	NRIM	Tue, Nov 6, 2012	21.53	21.55	21.36	21.50
4569	NASDAQ	NRIM	Mon, Nov 5, 2012	22.03	22.03	21.30	21.43
4568	NASDAQ	NRIM	Fri, Nov 2, 2012	22.84	22.84	21.50	21.60
4567	NASDAQ	NRIM	Thu, Nov 1, 2012	22.64	22.85	22.42	22.85
4566	NASDAQ	NRIM	Wed, Oct 31, 2012	22.15	22.53	22.09	22.53
4565	NASDAQ	NRIM	Fri, Oct 26, 2012	22.10	22.46	22.10	22.17
4564	NASDAQ	NRIM	Thu, Oct 25, 2012	21.83	22.94	21.83	22.68
4563	NASDAQ	NRIM	Wed, Oct 24, 2012	20.75	21.87	20.75	21.81
4562	NASDAQ	NRIM	Tue, Oct 23, 2012	20.71	20.71	20.55	20.60
4561	NASDAQ	NRIM	Mon, Oct 22, 2012	20.66	22.00	20.19	20.75
4560	NASDAQ	NRIM	Fri, Oct 19, 2012	21.11	21.24	20.60	20.62
4559	NASDAQ	NRIM	Thu, Oct 18, 2012	21.11	21.36	21.11	21.24
4558	NASDAQ	NRIM	Wed, Oct 17, 2012	21.19	21.28	21.10	21.24
4557	NASDAQ	NRIM	Tue, Oct 16, 2012	21.08	21.19	21.05	21.18
4556	NASDAQ	NRIM	Mon, Oct 15, 2012	21.14	21.23	21.02	21.14
4555	NASDAQ	NRIM	Fri, Oct 12, 2012	21.04	21.22	21.01	21.09
4554	NASDAQ	NRIM	Thu, Oct 11, 2012	20.99	21.10	20.90	21.09
4553	NASDAQ	NRIM	Wed, Oct 10, 2012	20.43	20.98	20.43	20.97
4552	NASDAQ	NRIM	Tue, Oct 9, 2012	20.77	20.94	20.77	20.90
4551	NASDAQ	NRIM	Mon, Oct 8, 2012	20.84	21.00	20.75	20.84
4550	NASDAQ	NRIM	Fri, Oct 5, 2012	20.95	21.11	20.81	20.96
4549	NASDAQ	NRIM	Thu, Oct 4, 2012	20.94	21.00	20.77	21.00
4548	NASDAQ	NRIM	Wed, Oct 3, 2012	20.88	21.02	20.73	20.96
4547	NASDAQ	NRIM	Tue, Oct 2, 2012	20.66	20.99	20.66	20.99
4546	NASDAQ	NRIM	Mon, Oct 1, 2012	20.26	20.73	20.24	20.56
4545	NASDAQ	NRIM	Fri, Sep 28, 2012	19.96	20.31	19.92	20.14
4544	NASDAQ	NRIM	Thu, Sep 27, 2012	20.29	20.29	19.90	20.06
4543	NASDAQ	NRIM	Wed, Sep 26, 2012	20.50	20.57	20.00	20.21
4542	NASDAQ	NRIM	Tue, Sep 25, 2012	20.85	20.92	20.50	20.60
4541	NASDAQ	NRIM	Mon, Sep 24, 2012	20.77	21.00	20.77	20.85
4540	NASDAQ	NRIM	Fri, Sep 21, 2012	20.88	20.99	20.75	20.77
4539	NASDAQ	NRIM	Thu, Sep 20, 2012	20.93	20.99	20.80	20.85
4538	NASDAQ	NRIM	Wed, Sep 19, 2012	20.89	21.00	20.81	20.98
4537	NASDAQ	NRIM	Tue, Sep 18, 2012	21.22	21.25	20.77	21.00
4536	NASDAQ	NRIM	Mon, Sep 17, 2012	21.37	21.50	20.77	21.22
4535	NASDAQ	NRIM	Fri, Sep 14, 2012	21.30	21.50	21.27	21.30
4534	NASDAQ	NRIM	Thu, Sep 13, 2012	21.25	21.35	21.12	21.25
4533	NASDAQ	NRIM	Wed, Sep 12, 2012	20.60	21.37	20.60	21.37
4532	NASDAQ	NRIM	Tue, Sep 11, 2012	20.20	20.97	20.20	20.93
4531	NASDAQ	NRIM	Mon, Sep 10, 2012	21.34	21.41	20.84	20.84
4530	NASDAQ	NRIM	Fri, Sep 7, 2012	21.45	21.50	20.82	21.29
4529	NASDAQ	NRIM	Thu, Sep 6, 2012	20.59	21.40	20.59	21.33
4528	NASDAQ	NRIM	Wed, Sep 5, 2012	20.54	20.69	20.28	20.45
4527	NASDAQ	NRIM	Tue, Sep 4, 2012	20.50	20.69	20.28	20.55
4526	NASDAQ	NRIM	Fri, Aug 31, 2012	20.14	20.60	20.02	20.60
4525	NASDAQ	NRIM	Thu, Aug 30, 2012	20.18	20.18	20.02	20.02
4524	NASDAQ	NRIM	Wed, Aug 29, 2012	20.13	20.30	20.05	20.28
4523	NASDAQ	NRIM	Tue, Aug 28, 2012	20.20	20.28	19.94	20.02
4522	NASDAQ	NRIM	Mon, Aug 27, 2012	20.32	20.66	20.04	20.06
4521	NASDAQ	NRIM	Fri, Aug 24, 2012	20.38	20.82	20.15	20.35
4520	NASDAQ	NRIM	Thu, Aug 23, 2012	20.79	20.79	20.30	20.45
4519	NASDAQ	NRIM	Wed, Aug 22, 2012	21.02	21.26	20.76	20.80
4518	NASDAQ	NRIM	Tue, Aug 21, 2012	21.00	21.25	20.85	21.04
4517	NASDAQ	NRIM	Mon, Aug 20, 2012	21.10	21.33	20.99	21.10
4516	NASDAQ	NRIM	Fri, Aug 17, 2012	20.94	21.24	20.94	21.19
4515	NASDAQ	NRIM	Thu, Aug 16, 2012	20.85	21.00	20.85	20.95
4514	NASDAQ	NRIM	Wed, Aug 15, 2012	21.09	21.18	20.87	21.00
4513	NASDAQ	NRIM	Tue, Aug 14, 2012	21.31	21.34	20.85	21.12
4512	NASDAQ	NRIM	Mon, Aug 13, 2012	20.48	21.51	20.48	21.32
4511	NASDAQ	NRIM	Fri, Aug 10, 2012	21.42	21.49	21.27	21.36
4510	NASDAQ	NRIM	Thu, Aug 9, 2012	21.23	21.50	21.13	21.50
4509	NASDAQ	NRIM	Wed, Aug 8, 2012	21.33	21.39	21.09	21.25
4508	NASDAQ	NRIM	Tue, Aug 7, 2012	21.09	21.50	20.87	21.50
4507	NASDAQ	NRIM	Mon, Aug 6, 2012	21.20	21.25	20.46	21.13
4506	NASDAQ	NRIM	Fri, Aug 3, 2012	20.71	21.25	20.36	21.16
4505	NASDAQ	NRIM	Thu, Aug 2, 2012	20.12	20.61	20.01	20.48
4504	NASDAQ	NRIM	Wed, Aug 1, 2012	20.12	20.32	20.01	20.01
4503	NASDAQ	NRIM	Tue, Jul 31, 2012	20.23	20.28	20.07	20.16
4502	NASDAQ	NRIM	Mon, Jul 30, 2012	20.18	20.68	20.05	20.29
4501	NASDAQ	NRIM	Fri, Jul 27, 2012	20.21	20.52	20.01	20.25
4500	NASDAQ	NRIM	Thu, Jul 26, 2012	20.28	20.60	20.07	20.07
4499	NASDAQ	NRIM	Wed, Jul 25, 2012	20.13	20.30	20.00	20.06
4498	NASDAQ	NRIM	Tue, Jul 24, 2012	20.41	20.41	19.60	19.62
4497	NASDAQ	NRIM	Mon, Jul 23, 2012	20.94	20.96	20.27	20.36
4496	NASDAQ	NRIM	Fri, Jul 20, 2012	21.12	21.44	21.12	21.12
4495	NASDAQ	NRIM	Thu, Jul 19, 2012	21.41	21.54	21.21	21.21
4494	NASDAQ	NRIM	Wed, Jul 18, 2012	21.33	21.58	21.27	21.40
4493	NASDAQ	NRIM	Tue, Jul 17, 2012	21.55	21.63	21.24	21.24
4492	NASDAQ	NRIM	Mon, Jul 16, 2012	21.41	21.57	21.41	21.41
4491	NASDAQ	NRIM	Fri, Jul 13, 2012	21.50	21.50	21.00	21.44
4490	NASDAQ	NRIM	Thu, Jul 12, 2012	21.01	21.49	21.01	21.31
4489	NASDAQ	NRIM	Wed, Jul 11, 2012	21.50	21.64	21.48	21.49
4488	NASDAQ	NRIM	Tue, Jul 10, 2012	21.50	21.69	21.03	21.50
4487	NASDAQ	NRIM	Mon, Jul 9, 2012	21.55	21.68	21.26	21.48
4486	NASDAQ	NRIM	Fri, Jul 6, 2012	21.32	21.58	21.32	21.51
4485	NASDAQ	NRIM	Thu, Jul 5, 2012	20.47	21.50	20.30	21.50
4484	NASDAQ	NRIM	Tue, Jul 3, 2012	21.50	21.50	21.32	21.50
4483	NASDAQ	NRIM	Mon, Jul 2, 2012	21.50	21.50	21.39	21.50
4482	NASDAQ	NRIM	Fri, Jun 29, 2012	21.46	21.74	21.01	21.49
4481	NASDAQ	NRIM	Thu, Jun 28, 2012	21.15	21.55	20.94	21.04
4480	NASDAQ	NRIM	Wed, Jun 27, 2012	21.01	21.49	21.01	21.48
4479	NASDAQ	NRIM	Tue, Jun 26, 2012	20.59	21.14	20.52	21.00
4478	NASDAQ	NRIM	Mon, Jun 25, 2012	20.93	20.93	19.89	20.60
4477	NASDAQ	NRIM	Fri, Jun 22, 2012	21.68	21.77	20.73	21.10
4476	NASDAQ	NRIM	Thu, Jun 21, 2012	21.47	21.80	21.11	21.49
4475	NASDAQ	NRIM	Wed, Jun 20, 2012	21.51	21.78	21.06	21.78
4474	NASDAQ	NRIM	Tue, Jun 19, 2012	21.64	21.84	21.20	21.68
4473	NASDAQ	NRIM	Mon, Jun 18, 2012	21.70	21.92	21.10	21.51
4472	NASDAQ	NRIM	Fri, Jun 15, 2012	21.95	22.00	20.98	21.62
4471	NASDAQ	NRIM	Thu, Jun 14, 2012	21.69	21.96	21.12	21.84
4470	NASDAQ	NRIM	Wed, Jun 13, 2012	21.11	21.53	20.28	21.53
4469	NASDAQ	NRIM	Tue, Jun 12, 2012	20.63	21.34	20.22	20.99
4468	NASDAQ	NRIM	Mon, Jun 11, 2012	21.71	21.82	20.30	20.43
4467	NASDAQ	NRIM	Fri, Jun 8, 2012	21.87	21.92	21.33	21.69
4466	NASDAQ	NRIM	Thu, Jun 7, 2012	21.52	21.57	21.33	21.48
4465	NASDAQ	NRIM	Wed, Jun 6, 2012	21.63	21.73	21.37	21.45
4464	NASDAQ	NRIM	Tue, Jun 5, 2012	21.56	21.87	21.45	21.52
4463	NASDAQ	NRIM	Mon, Jun 4, 2012	21.40	21.93	21.32	21.63
4462	NASDAQ	NRIM	Fri, Jun 1, 2012	21.56	21.89	21.49	21.88
4461	NASDAQ	NRIM	Thu, May 31, 2012	21.67	21.98	21.01	21.74
4460	NASDAQ	NRIM	Wed, May 30, 2012	21.78	21.84	21.54	21.84
4459	NASDAQ	NRIM	Tue, May 29, 2012	21.78	21.92	21.71	21.91
4458	NASDAQ	NRIM	Fri, May 25, 2012	21.68	21.92	21.65	21.90
4457	NASDAQ	NRIM	Thu, May 24, 2012	21.80	21.94	21.80	21.90
4456	NASDAQ	NRIM	Wed, May 23, 2012	21.68	21.97	21.68	21.68
4455	NASDAQ	NRIM	Tue, May 22, 2012	21.68	21.99	21.68	21.74
4454	NASDAQ	NRIM	Mon, May 21, 2012	21.82	21.94	21.62	21.65
4453	NASDAQ	NRIM	Fri, May 18, 2012	21.85	22.00	21.70	21.78
4452	NASDAQ	NRIM	Thu, May 17, 2012	21.77	21.92	21.52	21.90
4451	NASDAQ	NRIM	Wed, May 16, 2012	21.81	21.98	21.71	21.82
4450	NASDAQ	NRIM	Tue, May 15, 2012	21.97	22.00	21.75	21.97
4449	NASDAQ	NRIM	Mon, May 14, 2012	21.83	21.99	21.83	21.88
4448	NASDAQ	NRIM	Fri, May 11, 2012	21.79	22.00	21.79	22.00
4447	NASDAQ	NRIM	Thu, May 10, 2012	21.91	21.99	21.75	21.93
4446	NASDAQ	NRIM	Wed, May 9, 2012	21.89	21.99	21.75	21.95
4445	NASDAQ	NRIM	Tue, May 8, 2012	21.55	22.02	21.55	21.95
4444	NASDAQ	NRIM	Mon, May 7, 2012	21.76	22.00	21.74	21.88
4443	NASDAQ	NRIM	Fri, May 4, 2012	21.90	22.09	21.59	21.89
4442	NASDAQ	NRIM	Thu, May 3, 2012	21.90	22.00	21.80	22.00
4441	NASDAQ	NRIM	Wed, May 2, 2012	21.70	22.04	21.70	22.00
4440	NASDAQ	NRIM	Tue, May 1, 2012	21.95	22.00	21.76	21.90
4439	NASDAQ	NRIM	Mon, Apr 30, 2012	21.93	22.10	21.85	21.94
4438	NASDAQ	NRIM	Fri, Apr 27, 2012	21.77	22.07	21.60	21.89
4437	NASDAQ	NRIM	Thu, Apr 26, 2012	21.81	21.97	21.70	21.70
4436	NASDAQ	NRIM	Wed, Apr 25, 2012	22.12	22.12	21.45	21.80
4435	NASDAQ	NRIM	Tue, Apr 24, 2012	21.94	22.15	21.94	22.10
4434	NASDAQ	NRIM	Mon, Apr 23, 2012	21.95	22.04	21.83	22.04
4433	NASDAQ	NRIM	Fri, Apr 20, 2012	22.14	22.15	22.03	22.13
4432	NASDAQ	NRIM	Thu, Apr 19, 2012	22.14	22.15	21.77	22.00
4431	NASDAQ	NRIM	Wed, Apr 18, 2012	21.85	22.07	21.85	22.04
4430	NASDAQ	NRIM	Tue, Apr 17, 2012	22.07	22.22	22.07	22.12
4429	NASDAQ	NRIM	Mon, Apr 16, 2012	21.40	22.15	21.40	22.15
4428	NASDAQ	NRIM	Fri, Apr 13, 2012	21.85	22.00	20.88	21.99
4427	NASDAQ	NRIM	Thu, Apr 12, 2012	21.89	22.00	21.10	21.87
4426	NASDAQ	NRIM	Wed, Apr 11, 2012	21.91	21.99	21.63	21.89
4425	NASDAQ	NRIM	Tue, Apr 10, 2012	21.80	21.80	21.35	21.75
4424	NASDAQ	NRIM	Mon, Apr 9, 2012	21.79	21.79	21.45	21.76
4423	NASDAQ	NRIM	Thu, Apr 5, 2012	21.94	21.97	21.16	21.97
4422	NASDAQ	NRIM	Wed, Apr 4, 2012	21.71	21.91	21.51	21.82
4421	NASDAQ	NRIM	Tue, Apr 3, 2012	21.54	21.99	21.46	21.84
4420	NASDAQ	NRIM	Mon, Apr 2, 2012	21.50	21.50	21.08	21.42
4419	NASDAQ	NRIM	Fri, Mar 30, 2012	21.02	21.71	21.01	21.52
4418	NASDAQ	NRIM	Thu, Mar 29, 2012	21.62	21.62	21.02	21.38
4417	NASDAQ	NRIM	Wed, Mar 28, 2012	21.99	21.99	21.76	21.77
4416	NASDAQ	NRIM	Tue, Mar 27, 2012	21.80	22.14	21.64	22.14
4415	NASDAQ	NRIM	Mon, Mar 26, 2012	21.37	21.90	20.86	21.88
4414	NASDAQ	NRIM	Fri, Mar 23, 2012	21.90	21.91	21.81	21.81
4413	NASDAQ	NRIM	Thu, Mar 22, 2012	21.89	22.24	21.40	21.90
4412	NASDAQ	NRIM	Wed, Mar 21, 2012	21.18	22.14	21.18	22.14
4411	NASDAQ	NRIM	Tue, Mar 20, 2012	21.14	21.19	20.91	21.17
4410	NASDAQ	NRIM	Mon, Mar 19, 2012	20.77	21.00	20.77	20.89
4409	NASDAQ	NRIM	Fri, Mar 16, 2012	20.84	20.99	20.75	20.85
4408	NASDAQ	NRIM	Thu, Mar 15, 2012	20.75	20.75	20.75	20.75
4407	NASDAQ	NRIM	Wed, Mar 14, 2012	20.72	20.89	20.50	20.71
4406	NASDAQ	NRIM	Tue, Mar 13, 2012	20.78	20.80	20.52	20.75
4405	NASDAQ	NRIM	Mon, Mar 12, 2012	20.73	20.84	20.73	20.80
4404	NASDAQ	NRIM	Fri, Mar 9, 2012	20.74	20.74	20.49	20.73
4403	NASDAQ	NRIM	Thu, Mar 8, 2012	20.50	20.77	20.50	20.57
4402	NASDAQ	NRIM	Wed, Mar 7, 2012	20.26	20.59	20.11	20.52
4401	NASDAQ	NRIM	Tue, Mar 6, 2012	20.55	20.69	20.00	20.07
4400	NASDAQ	NRIM	Mon, Mar 5, 2012	20.49	20.88	20.49	20.78
4399	NASDAQ	NRIM	Fri, Mar 2, 2012	20.44	20.50	20.22	20.50
4398	NASDAQ	NRIM	Thu, Mar 1, 2012	19.96	20.29	19.96	20.20
4397	NASDAQ	NRIM	Wed, Feb 29, 2012	20.01	20.08	19.93	20.00
4396	NASDAQ	NRIM	Tue, Feb 28, 2012	20.00	20.10	19.95	20.09
4395	NASDAQ	NRIM	Mon, Feb 27, 2012	19.95	20.10	19.95	20.10
4394	NASDAQ	NRIM	Fri, Feb 24, 2012	19.94	20.00	19.94	20.00
4393	NASDAQ	NRIM	Thu, Feb 23, 2012	19.98	20.00	19.88	19.95
4392	NASDAQ	NRIM	Wed, Feb 22, 2012	19.82	20.02	19.75	20.00
4391	NASDAQ	NRIM	Tue, Feb 21, 2012	19.97	20.03	19.82	19.91
4390	NASDAQ	NRIM	Fri, Feb 17, 2012	20.00	20.11	19.90	20.02
4389	NASDAQ	NRIM	Thu, Feb 16, 2012	19.94	20.07	19.92	19.99
4388	NASDAQ	NRIM	Wed, Feb 15, 2012	19.78	20.03	19.78	20.03
4387	NASDAQ	NRIM	Tue, Feb 14, 2012	19.88	20.01	19.88	20.00
4386	NASDAQ	NRIM	Mon, Feb 13, 2012	20.10	20.22	19.99	19.99
4385	NASDAQ	NRIM	Fri, Feb 10, 2012	19.99	20.00	19.75	19.98
4384	NASDAQ	NRIM	Thu, Feb 9, 2012	20.09	20.09	19.96	20.00
4383	NASDAQ	NRIM	Wed, Feb 8, 2012	20.05	20.05	19.80	19.92
4382	NASDAQ	NRIM	Tue, Feb 7, 2012	20.07	20.07	20.07	20.07
4381	NASDAQ	NRIM	Mon, Feb 6, 2012	20.06	20.07	19.90	19.90
4380	NASDAQ	NRIM	Fri, Feb 3, 2012	20.05	20.05	19.93	19.97
4379	NASDAQ	NRIM	Thu, Feb 2, 2012	19.81	20.09	19.81	20.07
4378	NASDAQ	NRIM	Wed, Feb 1, 2012	20.05	20.05	19.90	19.90
4377	NASDAQ	NRIM	Tue, Jan 31, 2012	20.15	20.15	19.80	20.09
4376	NASDAQ	NRIM	Mon, Jan 30, 2012	19.80	20.00	19.73	20.00
4375	NASDAQ	NRIM	Fri, Jan 27, 2012	19.80	19.99	19.80	19.99
4374	NASDAQ	NRIM	Thu, Jan 26, 2012	19.69	19.86	19.65	19.83
4373	NASDAQ	NRIM	Wed, Jan 25, 2012	19.08	19.80	19.08	19.80
4372	NASDAQ	NRIM	Tue, Jan 24, 2012	18.85	19.14	18.25	19.14
4371	NASDAQ	NRIM	Mon, Jan 23, 2012	18.68	19.06	18.25	18.75
4370	NASDAQ	NRIM	Fri, Jan 20, 2012	19.13	19.13	18.30	18.77
4369	NASDAQ	NRIM	Thu, Jan 19, 2012	18.90	19.30	18.53	19.00
4368	NASDAQ	NRIM	Wed, Jan 18, 2012	18.76	18.92	18.76	18.92
4367	NASDAQ	NRIM	Tue, Jan 17, 2012	18.29	18.76	18.29	18.76
4366	NASDAQ	NRIM	Fri, Jan 13, 2012	17.81	18.40	17.81	18.17
4365	NASDAQ	NRIM	Thu, Jan 12, 2012	19.00	19.00	18.07	18.26
4364	NASDAQ	NRIM	Wed, Jan 11, 2012	19.02	19.05	18.53	19.01
4363	NASDAQ	NRIM	Tue, Jan 10, 2012	18.45	19.33	17.93	19.10
4362	NASDAQ	NRIM	Mon, Jan 9, 2012	18.08	18.45	17.72	18.37
4361	NASDAQ	NRIM	Fri, Jan 6, 2012	18.33	18.38	18.02	18.15
4360	NASDAQ	NRIM	Thu, Jan 5, 2012	17.79	18.35	17.79	18.25
4359	NASDAQ	NRIM	Wed, Jan 4, 2012	17.79	17.88	17.60	17.88
4358	NASDAQ	NRIM	Tue, Jan 3, 2012	17.51	17.99	17.51	17.76
4357	NASDAQ	NRIM	Fri, Dec 30, 2011	17.35	17.65	17.35	17.51
4356	NASDAQ	NRIM	Thu, Dec 29, 2011	17.59	17.82	17.27	17.44
4355	NASDAQ	NRIM	Wed, Dec 28, 2011	17.47	17.81	17.44	17.53
4354	NASDAQ	NRIM	Tue, Dec 27, 2011	17.90	17.92	17.36	17.36
4353	NASDAQ	NRIM	Fri, Dec 23, 2011	17.45	17.89	17.45	17.89
4352	NASDAQ	NRIM	Thu, Dec 22, 2011	17.37	17.57	17.29	17.57
4351	NASDAQ	NRIM	Wed, Dec 21, 2011	17.20	17.37	17.10	17.37
4350	NASDAQ	NRIM	Tue, Dec 20, 2011	17.11	17.19	17.00	17.19
4349	NASDAQ	NRIM	Mon, Dec 19, 2011	17.00	17.02	16.95	16.95
4348	NASDAQ	NRIM	Fri, Dec 16, 2011	17.35	17.35	16.99	16.99
4347	NASDAQ	NRIM	Thu, Dec 15, 2011	17.28	17.28	17.10	17.10
4346	NASDAQ	NRIM	Wed, Dec 14, 2011	17.60	17.60	17.28	17.29
4345	NASDAQ	NRIM	Tue, Dec 13, 2011	17.72	17.72	17.50	17.50
4344	NASDAQ	NRIM	Mon, Dec 12, 2011	17.65	17.72	17.50	17.50
4343	NASDAQ	NRIM	Fri, Dec 9, 2011	17.68	17.75	17.65	17.75
4342	NASDAQ	NRIM	Thu, Dec 8, 2011	17.83	17.83	17.62	17.62
4341	NASDAQ	NRIM	Wed, Dec 7, 2011	18.04	18.04	17.75	17.78
4340	NASDAQ	NRIM	Tue, Dec 6, 2011	18.14	18.14	17.97	18.00
4339	NASDAQ	NRIM	Mon, Dec 5, 2011	18.10	18.10	18.10	18.10
4338	NASDAQ	NRIM	Fri, Dec 2, 2011	18.32	18.32	18.11	18.28
4337	NASDAQ	NRIM	Thu, Dec 1, 2011	18.25	18.25	18.06	18.15
4336	NASDAQ	NRIM	Wed, Nov 30, 2011	18.29	18.42	18.29	18.34
4335	NASDAQ	NRIM	Tue, Nov 29, 2011	18.15	18.21	18.15	18.17
4334	NASDAQ	NRIM	Mon, Nov 28, 2011	18.45	18.45	18.26	18.26
4333	NASDAQ	NRIM	Fri, Nov 25, 2011	18.01	18.34	18.01	18.30
4332	NASDAQ	NRIM	Wed, Nov 23, 2011	18.28	18.47	18.24	18.47
4331	NASDAQ	NRIM	Tue, Nov 22, 2011	18.66	18.66	18.45	18.45
4330	NASDAQ	NRIM	Mon, Nov 21, 2011	18.70	18.70	18.45	18.53
4329	NASDAQ	NRIM	Fri, Nov 18, 2011	18.60	18.73	18.60	18.73
4328	NASDAQ	NRIM	Thu, Nov 17, 2011	18.49	18.51	18.28	18.45
4327	NASDAQ	NRIM	Wed, Nov 16, 2011	18.78	18.98	18.01	18.40
4326	NASDAQ	NRIM	Tue, Nov 15, 2011	18.90	18.90	18.90	18.90
4325	NASDAQ	NRIM	Mon, Nov 14, 2011	18.87	19.13	18.80	18.99
4324	NASDAQ	NRIM	Fri, Nov 11, 2011	18.85	19.02	18.85	19.02
4323	NASDAQ	NRIM	Thu, Nov 10, 2011	18.86	19.01	18.81	18.85
4322	NASDAQ	NRIM	Wed, Nov 9, 2011	19.02	19.02	18.91	18.91
4321	NASDAQ	NRIM	Tue, Nov 8, 2011	18.91	19.17	18.84	19.15
4320	NASDAQ	NRIM	Mon, Nov 7, 2011	18.92	18.92	18.92	18.92
4319	NASDAQ	NRIM	Fri, Nov 4, 2011	18.80	19.21	18.80	19.10
4318	NASDAQ	NRIM	Thu, Nov 3, 2011	18.87	19.29	18.86	19.06
4317	NASDAQ	NRIM	Wed, Nov 2, 2011	19.18	19.21	19.14	19.17
4316	NASDAQ	NRIM	Tue, Nov 1, 2011	18.99	19.05	18.92	19.05
4315	NASDAQ	NRIM	Mon, Oct 31, 2011	19.21	19.21	18.95	18.95
4314	NASDAQ	NRIM	Fri, Oct 28, 2011	19.12	19.12	19.12	19.12
4313	NASDAQ	NRIM	Thu, Oct 27, 2011	19.19	19.24	18.92	18.92
4312	NASDAQ	NRIM	Wed, Oct 26, 2011	19.36	19.36	19.16	19.21
4311	NASDAQ	NRIM	Tue, Oct 25, 2011	19.20	19.22	18.92	18.92
4310	NASDAQ	NRIM	Mon, Oct 24, 2011	19.24	19.30	19.04	19.20
4309	NASDAQ	NRIM	Fri, Oct 21, 2011	19.02	19.32	19.02	19.26
4308	NASDAQ	NRIM	Thu, Oct 20, 2011	19.00	19.25	19.00	19.25
4307	NASDAQ	NRIM	Wed, Oct 19, 2011	19.00	19.02	19.00	19.02
4306	NASDAQ	NRIM	Tue, Oct 18, 2011	19.20	19.20	18.91	19.12
4305	NASDAQ	NRIM	Mon, Oct 17, 2011	19.13	19.20	18.98	19.20
4304	NASDAQ	NRIM	Fri, Oct 14, 2011	18.72	19.16	18.70	18.95
4303	NASDAQ	NRIM	Wed, Oct 12, 2011	18.93	19.05	18.70	18.93
4302	NASDAQ	NRIM	Tue, Oct 11, 2011	18.92	19.24	18.78	19.04
4301	NASDAQ	NRIM	Mon, Oct 10, 2011	19.23	19.25	19.20	19.25
4300	NASDAQ	NRIM	Fri, Oct 7, 2011	19.03	19.30	18.85	19.00
4299	NASDAQ	NRIM	Thu, Oct 6, 2011	19.00	19.11	18.99	19.05
4298	NASDAQ	NRIM	Wed, Oct 5, 2011	19.12	19.12	18.85	19.00
4297	NASDAQ	NRIM	Tue, Oct 4, 2011	18.71	19.30	18.71	19.20
4296	NASDAQ	NRIM	Mon, Oct 3, 2011	19.20	19.25	18.96	19.25
4295	NASDAQ	NRIM	Fri, Sep 30, 2011	18.90	19.35	18.90	19.35
4294	NASDAQ	NRIM	Thu, Sep 29, 2011	19.32	19.32	18.99	19.32
4293	NASDAQ	NRIM	Wed, Sep 28, 2011	18.92	19.33	18.92	19.24
4292	NASDAQ	NRIM	Tue, Sep 27, 2011	19.10	19.10	18.67	19.00
4291	NASDAQ	NRIM	Mon, Sep 26, 2011	18.89	18.89	18.67	18.68
4290	NASDAQ	NRIM	Fri, Sep 23, 2011	19.26	19.26	19.09	19.14
4289	NASDAQ	NRIM	Thu, Sep 22, 2011	18.86	19.00	18.86	18.95
4288	NASDAQ	NRIM	Wed, Sep 21, 2011	19.16	19.17	19.10	19.10
4287	NASDAQ	NRIM	Tue, Sep 20, 2011	19.27	19.31	19.00	19.00
4286	NASDAQ	NRIM	Mon, Sep 19, 2011	18.94	19.29	18.94	19.28
4285	NASDAQ	NRIM	Fri, Sep 16, 2011	19.32	19.32	18.95	19.09
4284	NASDAQ	NRIM	Thu, Sep 15, 2011	19.05	19.05	19.05	19.05
4283	NASDAQ	NRIM	Wed, Sep 14, 2011	18.98	19.01	18.95	19.01
4282	NASDAQ	NRIM	Tue, Sep 13, 2011	18.75	18.99	18.75	18.91
4281	NASDAQ	NRIM	Mon, Sep 12, 2011	19.31	19.31	18.97	18.97
4280	NASDAQ	NRIM	Fri, Sep 9, 2011	19.19	19.19	18.81	18.82
4279	NASDAQ	NRIM	Thu, Sep 8, 2011	19.01	19.01	19.01	19.01
4278	NASDAQ	NRIM	Wed, Sep 7, 2011	19.22	19.27	19.12	19.15
4277	NASDAQ	NRIM	Tue, Sep 6, 2011	19.23	19.50	19.22	19.50
4276	NASDAQ	NRIM	Fri, Sep 2, 2011	19.40	19.40	19.35	19.35
4275	NASDAQ	NRIM	Thu, Sep 1, 2011	19.39	19.59	19.16	19.37
4274	NASDAQ	NRIM	Wed, Aug 31, 2011	19.50	19.59	19.21	19.39
4273	NASDAQ	NRIM	Tue, Aug 30, 2011	19.39	19.39	19.22	19.26
4272	NASDAQ	NRIM	Mon, Aug 29, 2011	19.43	19.55	19.41	19.41
4271	NASDAQ	NRIM	Fri, Aug 26, 2011	19.63	19.63	19.45	19.45
4270	NASDAQ	NRIM	Thu, Aug 25, 2011	19.06	19.71	19.06	19.69
4269	NASDAQ	NRIM	Wed, Aug 24, 2011	19.41	19.60	19.39	19.60
4268	NASDAQ	NRIM	Tue, Aug 23, 2011	19.37	19.40	19.30	19.40
4267	NASDAQ	NRIM	Mon, Aug 22, 2011	19.09	19.40	19.01	19.30
4266	NASDAQ	NRIM	Fri, Aug 19, 2011	19.18	19.18	18.98	18.98
4265	NASDAQ	NRIM	Thu, Aug 18, 2011	19.04	19.22	18.80	19.22
4264	NASDAQ	NRIM	Wed, Aug 17, 2011	19.36	19.36	19.11	19.22
4263	NASDAQ	NRIM	Tue, Aug 16, 2011	19.39	19.58	19.09	19.24
4262	NASDAQ	NRIM	Mon, Aug 15, 2011	19.24	19.56	19.10	19.10
4261	NASDAQ	NRIM	Fri, Aug 12, 2011	19.25	19.35	19.01	19.01
4260	NASDAQ	NRIM	Thu, Aug 11, 2011	19.41	19.41	18.75	19.35
4259	NASDAQ	NRIM	Wed, Aug 10, 2011	19.06	19.48	19.06	19.48
4258	NASDAQ	NRIM	Tue, Aug 9, 2011	19.54	19.86	19.25	19.52
4257	NASDAQ	NRIM	Mon, Aug 8, 2011	19.37	19.71	19.02	19.60
4256	NASDAQ	NRIM	Fri, Aug 5, 2011	19.95	19.96	19.51	19.88
4255	NASDAQ	NRIM	Thu, Aug 4, 2011	19.80	19.98	19.52	19.90
4254	NASDAQ	NRIM	Wed, Aug 3, 2011	19.56	19.80	19.30	19.80
4253	NASDAQ	NRIM	Tue, Aug 2, 2011	19.56	19.64	19.45	19.64
4252	NASDAQ	NRIM	Mon, Aug 1, 2011	19.68	19.77	19.51	19.53
4251	NASDAQ	NRIM	Fri, Jul 29, 2011	19.75	19.99	19.56	19.74
4250	NASDAQ	NRIM	Thu, Jul 28, 2011	19.77	19.80	19.61	19.75
4249	NASDAQ	NRIM	Wed, Jul 27, 2011	19.59	19.98	19.57	19.67
4248	NASDAQ	NRIM	Tue, Jul 26, 2011	19.41	19.47	19.15	19.23
4247	NASDAQ	NRIM	Mon, Jul 25, 2011	19.41	19.60	19.21	19.54
4246	NASDAQ	NRIM	Fri, Jul 22, 2011	19.48	19.60	19.21	19.34
4245	NASDAQ	NRIM	Thu, Jul 21, 2011	19.41	19.56	19.00	19.53
4244	NASDAQ	NRIM	Wed, Jul 20, 2011	19.48	19.60	19.39	19.40
4243	NASDAQ	NRIM	Tue, Jul 19, 2011	19.47	19.60	19.46	19.55
4242	NASDAQ	NRIM	Mon, Jul 18, 2011	19.39	19.59	18.93	19.46
4241	NASDAQ	NRIM	Fri, Jul 15, 2011	19.34	19.69	19.34	19.60
4240	NASDAQ	NRIM	Thu, Jul 14, 2011	19.23	19.44	19.02	19.24
4239	NASDAQ	NRIM	Wed, Jul 13, 2011	18.60	19.23	18.60	19.15
4238	NASDAQ	NRIM	Tue, Jul 12, 2011	18.31	18.64	18.31	18.64
4237	NASDAQ	NRIM	Mon, Jul 11, 2011	18.45	18.55	18.30	18.43
4236	NASDAQ	NRIM	Fri, Jul 8, 2011	18.21	18.66	18.10	18.46
4235	NASDAQ	NRIM	Thu, Jul 7, 2011	18.11	18.34	17.85	18.34
4234	NASDAQ	NRIM	Wed, Jul 6, 2011	18.29	18.41	17.92	18.22
4233	NASDAQ	NRIM	Tue, Jul 5, 2011	18.92	19.19	18.38	18.47
4232	NASDAQ	NRIM	Fri, Jul 1, 2011	18.90	18.99	18.77	18.92
4231	NASDAQ	NRIM	Thu, Jun 30, 2011	19.16	19.27	18.77	18.97
4230	NASDAQ	NRIM	Wed, Jun 29, 2011	19.60	19.60	19.02	19.02
4229	NASDAQ	NRIM	Tue, Jun 28, 2011	19.53	19.70	19.01	19.60
4228	NASDAQ	NRIM	Mon, Jun 27, 2011	18.99	19.58	18.90	19.44
4227	NASDAQ	NRIM	Fri, Jun 24, 2011	19.20	19.39	18.40	18.50
4226	NASDAQ	NRIM	Thu, Jun 23, 2011	19.25	19.25	19.00	19.24
4225	NASDAQ	NRIM	Wed, Jun 22, 2011	19.00	19.72	19.00	19.45
4224	NASDAQ	NRIM	Tue, Jun 21, 2011	19.11	19.62	18.66	18.89
4223	NASDAQ	NRIM	Mon, Jun 20, 2011	18.96	19.40	18.96	19.09
4222	NASDAQ	NRIM	Fri, Jun 17, 2011	18.67	19.15	18.42	19.15
4221	NASDAQ	NRIM	Thu, Jun 16, 2011	18.39	18.48	18.31	18.37
4220	NASDAQ	NRIM	Wed, Jun 15, 2011	18.38	18.69	18.35	18.38
4219	NASDAQ	NRIM	Tue, Jun 14, 2011	18.96	18.96	18.30	18.50
4218	NASDAQ	NRIM	Mon, Jun 13, 2011	19.91	19.91	18.36	19.00
4217	NASDAQ	NRIM	Fri, Jun 10, 2011	20.01	20.08	19.80	20.00
4216	NASDAQ	NRIM	Thu, Jun 9, 2011	20.02	20.09	19.80	20.00
4215	NASDAQ	NRIM	Wed, Jun 8, 2011	19.95	20.05	19.75	20.03
4214	NASDAQ	NRIM	Tue, Jun 7, 2011	20.05	20.05	19.90	20.04
4213	NASDAQ	NRIM	Mon, Jun 6, 2011	19.91	20.32	19.66	20.04
4212	NASDAQ	NRIM	Fri, Jun 3, 2011	19.54	19.94	19.54	19.84
4211	NASDAQ	NRIM	Thu, Jun 2, 2011	19.84	19.94	19.68	19.89
4210	NASDAQ	NRIM	Wed, Jun 1, 2011	19.84	19.85	19.65	19.80
4209	NASDAQ	NRIM	Tue, May 31, 2011	19.74	20.00	19.65	19.77
4208	NASDAQ	NRIM	Fri, May 27, 2011	19.74	19.81	19.65	19.67
4207	NASDAQ	NRIM	Thu, May 26, 2011	19.78	19.78	19.69	19.69
4206	NASDAQ	NRIM	Wed, May 25, 2011	19.90	19.90	19.67	19.72
4205	NASDAQ	NRIM	Tue, May 24, 2011	19.72	20.11	19.72	19.99
4204	NASDAQ	NRIM	Mon, May 23, 2011	19.78	19.78	19.55	19.78
4203	NASDAQ	NRIM	Fri, May 20, 2011	19.65	19.90	19.65	19.84
4202	NASDAQ	NRIM	Thu, May 19, 2011	19.61	19.67	19.60	19.67
4201	NASDAQ	NRIM	Wed, May 18, 2011	19.66	19.70	19.40	19.70
4200	NASDAQ	NRIM	Tue, May 17, 2011	19.36	19.83	19.36	19.61
4199	NASDAQ	NRIM	Mon, May 16, 2011	19.71	19.76	19.50	19.60
4198	NASDAQ	NRIM	Fri, May 13, 2011	19.73	19.74	19.72	19.74
4197	NASDAQ	NRIM	Thu, May 12, 2011	19.57	19.83	19.35	19.80
4196	NASDAQ	NRIM	Wed, May 11, 2011	19.88	19.88	19.68	19.68
4195	NASDAQ	NRIM	Tue, May 10, 2011	19.66	19.87	19.64	19.87
4194	NASDAQ	NRIM	Mon, May 9, 2011	20.03	20.03	19.65	19.66
4193	NASDAQ	NRIM	Fri, May 6, 2011	19.68	19.83	19.65	19.83
4192	NASDAQ	NRIM	Thu, May 5, 2011	19.52	20.01	19.36	19.64
4191	NASDAQ	NRIM	Wed, May 4, 2011	19.69	19.86	19.49	19.70
4190	NASDAQ	NRIM	Tue, May 3, 2011	19.77	19.77	19.74	19.74
4189	NASDAQ	NRIM	Mon, May 2, 2011	19.95	19.95	19.55	19.86
4188	NASDAQ	NRIM	Fri, Apr 29, 2011	19.69	20.11	19.69	20.01
4187	NASDAQ	NRIM	Thu, Apr 28, 2011	19.45	19.75	19.37	19.75
4186	NASDAQ	NRIM	Wed, Apr 27, 2011	18.78	19.39	18.77	19.39
4185	NASDAQ	NRIM	Tue, Apr 26, 2011	18.09	18.41	18.09	18.30
4184	NASDAQ	NRIM	Mon, Apr 25, 2011	18.69	18.65	18.31	18.33
4183	NASDAQ	NRIM	Thu, Apr 21, 2011	18.60	18.75	18.55	18.75
4182	NASDAQ	NRIM	Wed, Apr 20, 2011	19.04	19.23	18.50	18.56
4181	NASDAQ	NRIM	Tue, Apr 19, 2011	19.06	19.06	19.06	19.06
4180	NASDAQ	NRIM	Mon, Apr 18, 2011	19.33	19.33	19.02	19.02
4179	NASDAQ	NRIM	Fri, Apr 15, 2011	19.35	19.35	19.07	19.30
4178	NASDAQ	NRIM	Thu, Apr 14, 2011	19.35	19.35	19.35	19.35
4177	NASDAQ	NRIM	Tue, Apr 12, 2011	19.32	19.34	19.32	19.34
4176	NASDAQ	NRIM	Mon, Apr 11, 2011	19.24	19.24	19.24	19.24
4175	NASDAQ	NRIM	Fri, Apr 8, 2011	19.35	19.35	19.10	19.23
4174	NASDAQ	NRIM	Wed, Apr 6, 2011	19.20	19.35	19.20	19.35
4173	NASDAQ	NRIM	Tue, Apr 5, 2011	18.99	19.32	18.99	19.32
4172	NASDAQ	NRIM	Mon, Apr 4, 2011	19.35	19.35	19.21	19.21
4171	NASDAQ	NRIM	Fri, Apr 1, 2011	19.09	19.34	19.09	19.34
4170	NASDAQ	NRIM	Thu, Mar 31, 2011	18.70	19.00	18.85	18.96
4169	NASDAQ	NRIM	Wed, Mar 30, 2011	18.75	18.76	18.70	18.75
4168	NASDAQ	NRIM	Tue, Mar 29, 2011	18.74	18.85	18.56	18.73
4167	NASDAQ	NRIM	Mon, Mar 28, 2011	18.87	18.89	18.68	18.68
4166	NASDAQ	NRIM	Fri, Mar 25, 2011	18.64	19.14	18.55	18.87
4165	NASDAQ	NRIM	Thu, Mar 24, 2011	18.51	18.55	18.51	18.55
4164	NASDAQ	NRIM	Wed, Mar 23, 2011	18.87	18.87	18.45	18.50
4163	NASDAQ	NRIM	Tue, Mar 22, 2011	19.06	19.22	18.95	18.95
4162	NASDAQ	NRIM	Mon, Mar 21, 2011	18.91	19.28	18.55	19.17
4161	NASDAQ	NRIM	Fri, Mar 18, 2011	19.06	19.06	18.75	18.79
4160	NASDAQ	NRIM	Thu, Mar 17, 2011	19.27	19.27	18.86	18.99
4159	NASDAQ	NRIM	Wed, Mar 16, 2011	18.83	19.55	18.83	19.19
4158	NASDAQ	NRIM	Tue, Mar 15, 2011	18.48	18.76	18.16	18.71
4157	NASDAQ	NRIM	Mon, Mar 14, 2011	18.44	18.52	18.36	18.52
4156	NASDAQ	NRIM	Thu, Mar 10, 2011	18.45	18.52	18.45	18.50
4155	NASDAQ	NRIM	Wed, Mar 9, 2011	18.64	18.65	18.46	18.47
4154	NASDAQ	NRIM	Tue, Mar 8, 2011	18.70	18.70	18.69	18.69
4153	NASDAQ	NRIM	Mon, Mar 7, 2011	18.79	18.85	18.46	18.71
4152	NASDAQ	NRIM	Fri, Mar 4, 2011	18.90	18.94	18.85	18.92
4151	NASDAQ	NRIM	Thu, Mar 3, 2011	18.84	18.97	18.83	18.95
4150	NASDAQ	NRIM	Wed, Mar 2, 2011	18.34	18.90	18.34	18.75
4149	NASDAQ	NRIM	Tue, Mar 1, 2011	18.40	18.56	18.39	18.56
4148	NASDAQ	NRIM	Mon, Feb 28, 2011	18.58	18.64	18.52	18.64
4147	NASDAQ	NRIM	Fri, Feb 25, 2011	18.42	18.55	18.29	18.55
4146	NASDAQ	NRIM	Thu, Feb 24, 2011	18.40	18.48	18.40	18.46
4145	NASDAQ	NRIM	Wed, Feb 23, 2011	18.54	18.54	18.48	18.50
4144	NASDAQ	NRIM	Tue, Feb 22, 2011	18.29	18.55	18.29	18.45
4143	NASDAQ	NRIM	Fri, Feb 18, 2011	18.63	18.63	18.36	18.60
4142	NASDAQ	NRIM	Thu, Feb 17, 2011	18.40	18.67	18.37	18.57
4141	NASDAQ	NRIM	Wed, Feb 16, 2011	18.50	18.50	18.41	18.50
4140	NASDAQ	NRIM	Tue, Feb 15, 2011	18.37	18.55	18.37	18.55
4139	NASDAQ	NRIM	Mon, Feb 14, 2011	18.38	18.51	18.38	18.50
4138	NASDAQ	NRIM	Fri, Feb 11, 2011	18.68	18.68	18.52	18.52
4137	NASDAQ	NRIM	Thu, Feb 10, 2011	18.53	18.60	18.53	18.59
4136	NASDAQ	NRIM	Wed, Feb 9, 2011	18.70	18.75	18.50	18.65
4135	NASDAQ	NRIM	Tue, Feb 8, 2011	18.61	18.79	18.61	18.75
4134	NASDAQ	NRIM	Mon, Feb 7, 2011	18.61	18.74	18.60	18.74
4133	NASDAQ	NRIM	Fri, Feb 4, 2011	18.88	18.88	18.70	18.70
4132	NASDAQ	NRIM	Thu, Feb 3, 2011	18.70	18.79	18.70	18.79
4131	NASDAQ	NRIM	Wed, Feb 2, 2011	18.85	18.85	18.75	18.76
4130	NASDAQ	NRIM	Tue, Feb 1, 2011	18.95	18.95	18.76	18.88
4129	NASDAQ	NRIM	Mon, Jan 31, 2011	18.75	18.84	18.75	18.84
4128	NASDAQ	NRIM	Fri, Jan 28, 2011	18.75	18.92	18.71	18.90
4127	NASDAQ	NRIM	Thu, Jan 27, 2011	18.67	18.82	18.61	18.71
4126	NASDAQ	NRIM	Wed, Jan 26, 2011	18.52	18.91	18.52	18.60
4125	NASDAQ	NRIM	Tue, Jan 25, 2011	18.50	18.53	18.50	18.50
4124	NASDAQ	NRIM	Mon, Jan 24, 2011	18.54	18.60	18.36	18.47
4123	NASDAQ	NRIM	Fri, Jan 21, 2011	18.52	18.76	18.52	18.76
4122	NASDAQ	NRIM	Thu, Jan 20, 2011	18.60	18.75	18.32	18.54
4121	NASDAQ	NRIM	Wed, Jan 19, 2011	18.52	18.60	18.52	18.60
4120	NASDAQ	NRIM	Tue, Jan 18, 2011	18.74	18.76	18.50	18.69
4119	NASDAQ	NRIM	Fri, Jan 14, 2011	18.72	18.79	18.60	18.78
4118	NASDAQ	NRIM	Thu, Jan 13, 2011	18.50	18.71	18.50	18.64
4117	NASDAQ	NRIM	Wed, Jan 12, 2011	18.87	18.91	18.87	18.91
4116	NASDAQ	NRIM	Tue, Jan 11, 2011	18.66	18.93	18.66	18.93
4115	NASDAQ	NRIM	Mon, Jan 10, 2011	18.80	18.84	18.66	18.66
4114	NASDAQ	NRIM	Fri, Jan 7, 2011	18.71	18.88	18.51	18.88
4113	NASDAQ	NRIM	Thu, Jan 6, 2011	17.73	19.00	17.36	18.71
4112	NASDAQ	NRIM	Wed, Jan 5, 2011	19.55	19.59	19.42	19.59
4111	NASDAQ	NRIM	Tue, Jan 4, 2011	19.59	19.68	19.49	19.49
4110	NASDAQ	NRIM	Mon, Jan 3, 2011	19.43	19.69	19.43	19.50
4109	NASDAQ	NRIM	Fri, Dec 31, 2010	19.15	19.48	19.15	19.32
4108	NASDAQ	NRIM	Thu, Dec 30, 2010	18.62	19.25	18.62	19.00
4107	NASDAQ	NRIM	Wed, Dec 29, 2010	18.61	18.99	18.61	18.99
4106	NASDAQ	NRIM	Tue, Dec 28, 2010	18.40	18.69	18.40	18.69
4105	NASDAQ	NRIM	Mon, Dec 27, 2010	18.49	18.50	18.14	18.50
4104	NASDAQ	NRIM	Thu, Dec 23, 2010	18.65	18.75	18.48	18.60
4103	NASDAQ	NRIM	Wed, Dec 22, 2010	18.58	18.71	18.57	18.71
4102	NASDAQ	NRIM	Tue, Dec 21, 2010	18.18	18.59	18.18	18.57
4101	NASDAQ	NRIM	Mon, Dec 20, 2010	18.27	18.47	18.27	18.32
4100	NASDAQ	NRIM	Fri, Dec 17, 2010	17.96	18.50	17.96	18.26
4099	NASDAQ	NRIM	Thu, Dec 16, 2010	18.00	18.38	18.00	18.33
4098	NASDAQ	NRIM	Wed, Dec 15, 2010	17.98	18.25	17.98	18.02
4097	NASDAQ	NRIM	Tue, Dec 14, 2010	17.90	18.39	17.90	18.15
4096	NASDAQ	NRIM	Mon, Dec 13, 2010	18.55	18.55	17.82	18.21
4095	NASDAQ	NRIM	Fri, Dec 10, 2010	18.75	18.75	18.50	18.64
4094	NASDAQ	NRIM	Thu, Dec 9, 2010	18.70	18.75	18.38	18.38
4093	NASDAQ	NRIM	Wed, Dec 8, 2010	18.71	18.75	18.70	18.75
4092	NASDAQ	NRIM	Tue, Dec 7, 2010	18.43	18.91	18.43	18.59
4091	NASDAQ	NRIM	Mon, Dec 6, 2010	18.76	18.86	18.43	18.63
4090	NASDAQ	NRIM	Fri, Dec 3, 2010	18.90	18.90	18.80	18.89
4089	NASDAQ	NRIM	Thu, Dec 2, 2010	18.87	18.95	18.75	18.95
4088	NASDAQ	NRIM	Wed, Dec 1, 2010	18.49	18.91	18.49	18.85
4087	NASDAQ	NRIM	Tue, Nov 30, 2010	18.83	18.98	18.80	18.89
4086	NASDAQ	NRIM	Mon, Nov 29, 2010	18.68	18.90	18.68	18.80
4085	NASDAQ	NRIM	Fri, Nov 26, 2010	18.26	18.89	18.26	18.82
4084	NASDAQ	NRIM	Wed, Nov 24, 2010	18.04	18.32	18.02	18.32
4083	NASDAQ	NRIM	Tue, Nov 23, 2010	17.79	18.00	17.79	18.00
4082	NASDAQ	NRIM	Mon, Nov 22, 2010	17.99	18.26	17.72	18.26
4081	NASDAQ	NRIM	Fri, Nov 19, 2010	17.64	18.37	17.64	18.20
4080	NASDAQ	NRIM	Thu, Nov 18, 2010	18.38	18.38	18.34	18.34
4079	NASDAQ	NRIM	Wed, Nov 17, 2010	17.92	18.17	17.88	18.06
4078	NASDAQ	NRIM	Tue, Nov 16, 2010	18.16	18.25	17.88	18.13
4077	NASDAQ	NRIM	Mon, Nov 15, 2010	17.62	18.24	17.55	18.24
4076	NASDAQ	NRIM	Fri, Nov 12, 2010	17.78	17.83	17.66	17.81
4075	NASDAQ	NRIM	Thu, Nov 11, 2010	17.35	18.10	17.35	18.10
4074	NASDAQ	NRIM	Wed, Nov 10, 2010	17.75	17.99	17.61	17.79
4073	NASDAQ	NRIM	Tue, Nov 9, 2010	17.84	17.90	17.50	17.90
4072	NASDAQ	NRIM	Mon, Nov 8, 2010	17.73	17.85	17.51	17.83
4071	NASDAQ	NRIM	Fri, Nov 5, 2010	16.89	17.85	16.89	17.83
4070	NASDAQ	NRIM	Thu, Nov 4, 2010	17.12	17.18	16.94	17.03
4069	NASDAQ	NRIM	Wed, Nov 3, 2010	17.04	17.09	16.85	16.97
4068	NASDAQ	NRIM	Tue, Nov 2, 2010	17.18	17.19	17.08	17.19
4067	NASDAQ	NRIM	Mon, Nov 1, 2010	17.05	17.05	16.76	16.90
4066	NASDAQ	NRIM	Fri, Oct 29, 2010	16.84	17.05	16.83	16.96
4065	NASDAQ	NRIM	Thu, Oct 28, 2010	16.65	16.85	16.65	16.84
4064	NASDAQ	NRIM	Wed, Oct 27, 2010	16.70	16.80	16.55	16.80
4063	NASDAQ	NRIM	Tue, Oct 26, 2010	16.36	16.63	16.36	16.49
4062	NASDAQ	NRIM	Mon, Oct 25, 2010	16.64	16.80	16.51	16.61
4061	NASDAQ	NRIM	Fri, Oct 22, 2010	16.64	16.80	16.60	16.73
4060	NASDAQ	NRIM	Thu, Oct 21, 2010	16.57	16.75	16.57	16.63
4059	NASDAQ	NRIM	Wed, Oct 20, 2010	16.68	16.92	16.65	16.80
4058	NASDAQ	NRIM	Tue, Oct 19, 2010	16.65	16.80	16.60	16.63
4057	NASDAQ	NRIM	Mon, Oct 18, 2010	16.90	17.02	16.67	16.75
4056	NASDAQ	NRIM	Fri, Oct 15, 2010	16.90	16.90	16.58	16.76
4055	NASDAQ	NRIM	Thu, Oct 14, 2010	16.75	16.75	16.52	16.75
4054	NASDAQ	NRIM	Wed, Oct 13, 2010	16.52	16.94	16.51	16.74
4053	NASDAQ	NRIM	Tue, Oct 12, 2010	16.73	16.87	16.57	16.73
4052	NASDAQ	NRIM	Mon, Oct 11, 2010	16.51	16.78	16.51	16.74
4051	NASDAQ	NRIM	Fri, Oct 8, 2010	16.83	16.83	16.52	16.72
4050	NASDAQ	NRIM	Thu, Oct 7, 2010	16.60	16.67	16.60	16.67
4049	NASDAQ	NRIM	Wed, Oct 6, 2010	16.74	16.79	16.63	16.70
4048	NASDAQ	NRIM	Tue, Oct 5, 2010	16.64	16.74	16.60	16.73
4047	NASDAQ	NRIM	Mon, Oct 4, 2010	16.60	16.64	16.46	16.64
4046	NASDAQ	NRIM	Fri, Oct 1, 2010	16.45	16.60	16.44	16.60
4045	NASDAQ	NRIM	Thu, Sep 30, 2010	16.28	16.66	16.28	16.60
4044	NASDAQ	NRIM	Wed, Sep 29, 2010	16.22	16.66	16.22	16.66
4043	NASDAQ	NRIM	Tue, Sep 28, 2010	16.27	16.76	16.25	16.68
4042	NASDAQ	NRIM	Mon, Sep 27, 2010	16.75	16.75	16.45	16.47
4041	NASDAQ	NRIM	Fri, Sep 24, 2010	16.63	16.80	16.58	16.78
4040	NASDAQ	NRIM	Thu, Sep 23, 2010	17.02	17.04	16.57	16.77
4039	NASDAQ	NRIM	Wed, Sep 22, 2010	16.91	17.00	16.71	16.75
4038	NASDAQ	NRIM	Tue, Sep 21, 2010	16.59	17.31	16.24	17.01
4037	NASDAQ	NRIM	Mon, Sep 20, 2010	16.56	16.58	16.14	16.58
4036	NASDAQ	NRIM	Fri, Sep 17, 2010	16.45	16.57	16.17	16.51
4035	NASDAQ	NRIM	Thu, Sep 16, 2010	16.39	16.44	16.10	16.44
4034	NASDAQ	NRIM	Wed, Sep 15, 2010	16.58	16.59	16.26	16.38
4033	NASDAQ	NRIM	Tue, Sep 14, 2010	16.31	16.31	16.15	16.29
4032	NASDAQ	NRIM	Mon, Sep 13, 2010	16.60	16.60	16.22	16.27
4031	NASDAQ	NRIM	Fri, Sep 10, 2010	16.50	16.59	16.36	16.49
4030	NASDAQ	NRIM	Thu, Sep 9, 2010	16.27	16.50	16.18	16.50
4029	NASDAQ	NRIM	Wed, Sep 8, 2010	16.28	16.35	16.28	16.30
4028	NASDAQ	NRIM	Tue, Sep 7, 2010	16.31	16.37	16.02	16.29
4027	NASDAQ	NRIM	Fri, Sep 3, 2010	16.07	16.29	16.00	16.29
4026	NASDAQ	NRIM	Thu, Sep 2, 2010	15.94	15.99	15.76	15.96
4025	NASDAQ	NRIM	Wed, Sep 1, 2010	16.10	16.10	15.85	16.06
4024	NASDAQ	NRIM	Tue, Aug 31, 2010	15.87	16.09	15.87	16.09
4023	NASDAQ	NRIM	Mon, Aug 30, 2010	15.90	16.00	15.79	16.00
4022	NASDAQ	NRIM	Fri, Aug 27, 2010	16.12	16.12	15.80	16.05
4021	NASDAQ	NRIM	Thu, Aug 26, 2010	16.17	16.26	16.00	16.00
4020	NASDAQ	NRIM	Wed, Aug 25, 2010	16.24	16.28	16.12	16.24
4019	NASDAQ	NRIM	Tue, Aug 24, 2010	16.36	16.42	16.15	16.38
4018	NASDAQ	NRIM	Mon, Aug 23, 2010	16.53	16.57	16.48	16.55
4017	NASDAQ	NRIM	Fri, Aug 20, 2010	16.55	16.60	16.30	16.60
4016	NASDAQ	NRIM	Thu, Aug 19, 2010	16.79	16.79	16.55	16.55
4015	NASDAQ	NRIM	Wed, Aug 18, 2010	16.62	16.78	16.56	16.61
4014	NASDAQ	NRIM	Tue, Aug 17, 2010	16.93	17.02	16.60	16.95
4013	NASDAQ	NRIM	Mon, Aug 16, 2010	16.68	17.10	16.57	16.94
4012	NASDAQ	NRIM	Fri, Aug 13, 2010	17.52	17.52	16.66	16.79
4011	NASDAQ	NRIM	Thu, Aug 12, 2010	17.43	17.50	17.27	17.34
4010	NASDAQ	NRIM	Wed, Aug 11, 2010	17.35	17.59	17.35	17.53
4009	NASDAQ	NRIM	Tue, Aug 10, 2010	17.74	17.90	17.60	17.83
4008	NASDAQ	NRIM	Mon, Aug 9, 2010	17.36	17.94	17.36	17.80
4007	NASDAQ	NRIM	Fri, Aug 6, 2010	17.18	17.98	17.18	17.96
4006	NASDAQ	NRIM	Thu, Aug 5, 2010	17.55	17.84	17.55	17.84
4005	NASDAQ	NRIM	Wed, Aug 4, 2010	17.50	17.69	17.50	17.69
4004	NASDAQ	NRIM	Tue, Aug 3, 2010	17.31	17.75	17.31	17.46
4003	NASDAQ	NRIM	Mon, Aug 2, 2010	17.63	17.89	17.49	17.64
4002	NASDAQ	NRIM	Fri, Jul 30, 2010	17.59	17.62	17.26	17.60
4001	NASDAQ	NRIM	Thu, Jul 29, 2010	16.90	17.74	16.88	17.47
4000	NASDAQ	NRIM	Wed, Jul 28, 2010	16.40	16.90	16.40	16.90
3999	NASDAQ	NRIM	Tue, Jul 27, 2010	16.70	16.83	16.46	16.46
3998	NASDAQ	NRIM	Mon, Jul 26, 2010	16.66	16.81	16.44	16.71
3997	NASDAQ	NRIM	Fri, Jul 23, 2010	16.34	16.77	16.33	16.68
3996	NASDAQ	NRIM	Thu, Jul 22, 2010	16.03	16.27	16.03	16.26
3995	NASDAQ	NRIM	Wed, Jul 21, 2010	16.05	16.16	16.00	16.09
3994	NASDAQ	NRIM	Tue, Jul 20, 2010	16.10	16.10	15.97	16.00
3993	NASDAQ	NRIM	Mon, Jul 19, 2010	16.12	16.13	15.96	16.06
3992	NASDAQ	NRIM	Fri, Jul 16, 2010	15.76	16.10	15.76	16.00
3991	NASDAQ	NRIM	Thu, Jul 15, 2010	15.99	15.99	15.74	15.85
3990	NASDAQ	NRIM	Wed, Jul 14, 2010	15.82	16.07	15.81	16.02
3989	NASDAQ	NRIM	Tue, Jul 13, 2010	15.49	16.06	15.49	16.05
3988	NASDAQ	NRIM	Mon, Jul 12, 2010	15.55	15.56	15.16	15.35
3987	NASDAQ	NRIM	Fri, Jul 9, 2010	15.49	15.64	15.42	15.64
3986	NASDAQ	NRIM	Thu, Jul 8, 2010	15.60	15.64	15.43	15.51
3985	NASDAQ	NRIM	Wed, Jul 7, 2010	15.70	15.75	15.30	15.43
3984	NASDAQ	NRIM	Tue, Jul 6, 2010	15.46	15.77	15.43	15.67
3983	NASDAQ	NRIM	Fri, Jul 2, 2010	15.71	15.99	15.43	15.43
3982	NASDAQ	NRIM	Thu, Jul 1, 2010	15.43	15.97	15.43	15.80
3981	NASDAQ	NRIM	Wed, Jun 30, 2010	15.45	15.70	15.42	15.48
3980	NASDAQ	NRIM	Tue, Jun 29, 2010	16.04	16.05	15.47	15.55
3979	NASDAQ	NRIM	Mon, Jun 28, 2010	16.44	16.44	16.00	16.25
3978	NASDAQ	NRIM	Fri, Jun 25, 2010	16.13	17.17	16.02	16.41
3977	NASDAQ	NRIM	Thu, Jun 24, 2010	16.39	16.57	16.01	16.01
3976	NASDAQ	NRIM	Wed, Jun 23, 2010	16.46	16.53	16.45	16.51
3975	NASDAQ	NRIM	Tue, Jun 22, 2010	16.57	16.72	16.45	16.45
3974	NASDAQ	NRIM	Mon, Jun 21, 2010	16.76	16.98	16.48	16.49
3973	NASDAQ	NRIM	Fri, Jun 18, 2010	16.53	16.65	16.48	16.58
3972	NASDAQ	NRIM	Thu, Jun 17, 2010	16.63	16.64	16.54	16.54
3971	NASDAQ	NRIM	Wed, Jun 16, 2010	16.71	16.71	16.55	16.63
3970	NASDAQ	NRIM	Tue, Jun 15, 2010	16.56	16.91	16.52	16.77
3969	NASDAQ	NRIM	Mon, Jun 14, 2010	16.73	16.86	16.51	16.69
3968	NASDAQ	NRIM	Fri, Jun 11, 2010	16.64	16.81	16.53	16.63
3967	NASDAQ	NRIM	Thu, Jun 10, 2010	16.92	16.92	16.56	16.83
3966	NASDAQ	NRIM	Wed, Jun 9, 2010	16.64	16.78	16.27	16.71
3965	NASDAQ	NRIM	Tue, Jun 8, 2010	16.52	16.62	16.45	16.58
3964	NASDAQ	NRIM	Mon, Jun 7, 2010	16.81	16.81	16.50	16.55
3963	NASDAQ	NRIM	Fri, Jun 4, 2010	16.57	16.97	16.57	16.57
3962	NASDAQ	NRIM	Thu, Jun 3, 2010	16.93	16.99	16.65	16.83
3961	NASDAQ	NRIM	Wed, Jun 2, 2010	16.77	16.99	16.60	16.99
3960	NASDAQ	NRIM	Tue, Jun 1, 2010	17.05	17.05	16.60	16.60
3959	NASDAQ	NRIM	Fri, May 28, 2010	16.60	17.28	16.60	17.22
3958	NASDAQ	NRIM	Thu, May 27, 2010	16.87	16.97	16.55	16.84
3957	NASDAQ	NRIM	Wed, May 26, 2010	16.90	16.97	16.41	16.42
3956	NASDAQ	NRIM	Tue, May 25, 2010	16.50	17.08	16.47	16.86
3955	NASDAQ	NRIM	Mon, May 24, 2010	17.11	17.56	16.65	16.69
3954	NASDAQ	NRIM	Fri, May 21, 2010	16.60	17.68	16.60	17.10
3953	NASDAQ	NRIM	Thu, May 20, 2010	17.00	17.21	16.71	16.81
3952	NASDAQ	NRIM	Wed, May 19, 2010	17.17	17.26	17.01	17.03
3951	NASDAQ	NRIM	Tue, May 18, 2010	17.66	17.80	17.36	17.43
3950	NASDAQ	NRIM	Mon, May 17, 2010	17.13	17.60	16.93	17.50
3949	NASDAQ	NRIM	Fri, May 14, 2010	16.95	17.51	16.95	17.02
3948	NASDAQ	NRIM	Thu, May 13, 2010	17.06	17.55	17.01	17.38
3947	NASDAQ	NRIM	Wed, May 12, 2010	16.98	17.86	16.97	17.58
3946	NASDAQ	NRIM	Tue, May 11, 2010	17.04	17.26	16.97	17.03
3945	NASDAQ	NRIM	Mon, May 10, 2010	16.78	17.20	16.78	17.13
3944	NASDAQ	NRIM	Fri, May 7, 2010	16.77	17.06	16.36	16.50
3943	NASDAQ	NRIM	Thu, May 6, 2010	17.00	17.53	16.70	16.72
3942	NASDAQ	NRIM	Wed, May 5, 2010	16.97	17.07	16.97	17.05
3941	NASDAQ	NRIM	Tue, May 4, 2010	17.36	17.36	17.01	17.09
3940	NASDAQ	NRIM	Mon, May 3, 2010	17.21	17.48	17.17	17.46
3939	NASDAQ	NRIM	Fri, Apr 30, 2010	17.37	17.64	17.21	17.26
3938	NASDAQ	NRIM	Thu, Apr 29, 2010	17.33	17.51	17.25	17.44
3937	NASDAQ	NRIM	Wed, Apr 28, 2010	17.29	17.71	17.20	17.25
3936	NASDAQ	NRIM	Tue, Apr 27, 2010	17.40	17.40	17.02	17.27
3935	NASDAQ	NRIM	Mon, Apr 26, 2010	17.10	17.50	17.10	17.41
3934	NASDAQ	NRIM	Fri, Apr 23, 2010	17.23	17.33	17.16	17.28
3933	NASDAQ	NRIM	Thu, Apr 22, 2010	17.10	17.34	17.10	17.34
3932	NASDAQ	NRIM	Wed, Apr 21, 2010	17.17	17.25	17.10	17.25
3931	NASDAQ	NRIM	Tue, Apr 20, 2010	17.15	17.25	17.10	17.25
3930	NASDAQ	NRIM	Mon, Apr 19, 2010	17.10	17.25	17.10	17.17
3929	NASDAQ	NRIM	Fri, Apr 16, 2010	17.16	17.34	16.93	17.18
3928	NASDAQ	NRIM	Thu, Apr 15, 2010	17.10	17.13	17.03	17.13
3927	NASDAQ	NRIM	Wed, Apr 14, 2010	17.14	17.19	16.96	17.19
3926	NASDAQ	NRIM	Tue, Apr 13, 2010	16.95	17.16	16.95	17.16
3925	NASDAQ	NRIM	Mon, Apr 12, 2010	16.99	17.12	16.99	17.00
3924	NASDAQ	NRIM	Fri, Apr 9, 2010	16.99	17.37	16.99	17.10
3923	NASDAQ	NRIM	Thu, Apr 8, 2010	16.92	17.12	16.88	17.05
3922	NASDAQ	NRIM	Wed, Apr 7, 2010	16.93	17.11	16.68	17.00
3921	NASDAQ	NRIM	Tue, Apr 6, 2010	17.00	17.14	16.90	17.04
3920	NASDAQ	NRIM	Mon, Apr 5, 2010	17.00	17.06	16.94	17.05
3919	NASDAQ	NRIM	Thu, Apr 1, 2010	17.04	17.15	16.80	16.90
3918	NASDAQ	NRIM	Wed, Mar 31, 2010	16.69	17.10	16.51	17.08
3917	NASDAQ	NRIM	Tue, Mar 30, 2010	16.82	16.91	16.58	16.89
3916	NASDAQ	NRIM	Mon, Mar 29, 2010	16.65	16.82	16.56	16.81
3915	NASDAQ	NRIM	Fri, Mar 26, 2010	16.74	16.79	16.63	16.66
3914	NASDAQ	NRIM	Thu, Mar 25, 2010	16.84	17.05	16.72	16.74
3913	NASDAQ	NRIM	Wed, Mar 24, 2010	16.75	16.89	16.67	16.77
3912	NASDAQ	NRIM	Tue, Mar 23, 2010	17.09	17.09	16.66	17.02
3911	NASDAQ	NRIM	Mon, Mar 22, 2010	17.00	17.18	16.90	17.14
3910	NASDAQ	NRIM	Fri, Mar 19, 2010	16.84	17.13	16.70	17.13
3909	NASDAQ	NRIM	Thu, Mar 18, 2010	16.85	16.87	16.73	16.73
3908	NASDAQ	NRIM	Wed, Mar 17, 2010	17.01	17.01	16.77	16.85
3907	NASDAQ	NRIM	Tue, Mar 16, 2010	16.87	17.24	16.84	17.00
3906	NASDAQ	NRIM	Mon, Mar 15, 2010	17.06	17.06	16.81	16.98
3905	NASDAQ	NRIM	Fri, Mar 12, 2010	17.00	17.23	16.87	17.01
3904	NASDAQ	NRIM	Thu, Mar 11, 2010	17.07	17.07	16.70	16.99
3903	NASDAQ	NRIM	Wed, Mar 10, 2010	16.92	17.22	16.92	17.20
3902	NASDAQ	NRIM	Tue, Mar 9, 2010	16.89	17.00	16.89	17.00
3901	NASDAQ	NRIM	Mon, Mar 8, 2010	16.90	17.00	16.45	17.00
3900	NASDAQ	NRIM	Fri, Mar 5, 2010	16.60	16.95	16.26	16.95
3899	NASDAQ	NRIM	Thu, Mar 4, 2010	16.69	16.75	16.41	16.75
3898	NASDAQ	NRIM	Wed, Mar 3, 2010	16.35	16.69	16.35	16.61
3897	NASDAQ	NRIM	Tue, Mar 2, 2010	16.24	16.36	15.72	16.36
3896	NASDAQ	NRIM	Mon, Mar 1, 2010	16.04	16.20	15.63	16.19
3895	NASDAQ	NRIM	Fri, Feb 26, 2010	16.05	16.24	15.85	15.91
3894	NASDAQ	NRIM	Thu, Feb 25, 2010	16.04	16.21	15.79	16.13
3893	NASDAQ	NRIM	Wed, Feb 24, 2010	16.19	16.36	15.94	16.16
3892	NASDAQ	NRIM	Tue, Feb 23, 2010	16.06	16.35	16.02	16.12
3891	NASDAQ	NRIM	Mon, Feb 22, 2010	15.86	16.36	15.72	16.36
3890	NASDAQ	NRIM	Fri, Feb 19, 2010	16.16	16.16	15.81	15.89
3889	NASDAQ	NRIM	Thu, Feb 18, 2010	15.81	16.15	15.61	16.15
3888	NASDAQ	NRIM	Wed, Feb 17, 2010	15.64	15.95	15.64	15.85
3887	NASDAQ	NRIM	Tue, Feb 16, 2010	15.72	15.80	15.43	15.61
3886	NASDAQ	NRIM	Fri, Feb 12, 2010	15.55	15.93	15.48	15.69
3885	NASDAQ	NRIM	Thu, Feb 11, 2010	15.47	15.78	15.44	15.57
3884	NASDAQ	NRIM	Wed, Feb 10, 2010	15.39	15.56	15.37	15.56
3883	NASDAQ	NRIM	Tue, Feb 9, 2010	15.81	15.81	15.30	15.51
3882	NASDAQ	NRIM	Mon, Feb 8, 2010	15.87	16.04	15.61	15.69
3881	NASDAQ	NRIM	Fri, Feb 5, 2010	15.60	15.85	15.55	15.73
3880	NASDAQ	NRIM	Thu, Feb 4, 2010	15.50	15.70	15.36	15.38
3879	NASDAQ	NRIM	Wed, Feb 3, 2010	16.02	16.14	15.37	15.41
3878	NASDAQ	NRIM	Tue, Feb 2, 2010	16.00	16.17	15.69	16.00
3877	NASDAQ	NRIM	Mon, Feb 1, 2010	16.44	16.44	15.78	16.02
3876	NASDAQ	NRIM	Fri, Jan 29, 2010	15.88	16.13	15.88	16.03
3875	NASDAQ	NRIM	Thu, Jan 28, 2010	16.04	16.22	15.83	15.89
3874	NASDAQ	NRIM	Wed, Jan 27, 2010	15.67	16.26	15.67	16.03
3873	NASDAQ	NRIM	Tue, Jan 26, 2010	16.28	16.33	15.74	15.75
3872	NASDAQ	NRIM	Mon, Jan 25, 2010	16.08	16.13	15.60	15.84
3871	NASDAQ	NRIM	Fri, Jan 22, 2010	15.95	16.58	15.91	16.05
3870	NASDAQ	NRIM	Thu, Jan 21, 2010	16.35	16.61	15.96	16.00
3869	NASDAQ	NRIM	Wed, Jan 20, 2010	16.74	16.85	15.57	16.27
3868	NASDAQ	NRIM	Tue, Jan 19, 2010	16.95	16.95	16.73	16.88
3867	NASDAQ	NRIM	Fri, Jan 15, 2010	16.25	17.14	16.25	16.78
3866	NASDAQ	NRIM	Thu, Jan 14, 2010	15.64	16.47	15.55	16.27
3865	NASDAQ	NRIM	Wed, Jan 13, 2010	15.87	15.95	15.70	15.71
3864	NASDAQ	NRIM	Tue, Jan 12, 2010	15.85	16.22	15.77	15.77
3863	NASDAQ	NRIM	Mon, Jan 11, 2010	16.37	16.69	15.88	15.96
3862	NASDAQ	NRIM	Fri, Jan 8, 2010	16.32	16.80	15.94	16.20
3861	NASDAQ	NRIM	Thu, Jan 7, 2010	15.96	16.70	15.85	16.29
3860	NASDAQ	NRIM	Wed, Jan 6, 2010	16.73	17.22	15.87	15.93
3859	NASDAQ	NRIM	Tue, Jan 5, 2010	17.16	17.16	16.66	16.73
3858	NASDAQ	NRIM	Mon, Jan 4, 2010	17.09	17.23	16.81	17.08
3857	NASDAQ	NRIM	Thu, Dec 31, 2009	17.21	17.24	16.88	16.88
3856	NASDAQ	NRIM	Wed, Dec 30, 2009	17.00	17.23	16.87	17.18
3855	NASDAQ	NRIM	Tue, Dec 29, 2009	17.08	17.18	16.85	17.02
3854	NASDAQ	NRIM	Mon, Dec 28, 2009	17.05	17.22	16.82	17.04
3853	NASDAQ	NRIM	Thu, Dec 24, 2009	17.04	17.04	17.04	17.04
3852	NASDAQ	NRIM	Wed, Dec 23, 2009	17.07	17.13	16.95	16.95
3851	NASDAQ	NRIM	Tue, Dec 22, 2009	17.25	17.29	16.90	16.96
3850	NASDAQ	NRIM	Mon, Dec 21, 2009	17.25	17.30	16.61	17.20
3849	NASDAQ	NRIM	Fri, Dec 18, 2009	17.05	17.30	16.71	17.30
3848	NASDAQ	NRIM	Thu, Dec 17, 2009	17.09	17.14	16.81	16.81
3847	NASDAQ	NRIM	Wed, Dec 16, 2009	16.99	17.24	16.76	16.76
3846	NASDAQ	NRIM	Tue, Dec 15, 2009	17.00	17.44	16.81	16.99
3845	NASDAQ	NRIM	Mon, Dec 14, 2009	17.25	17.44	16.75	16.96
3844	NASDAQ	NRIM	Fri, Dec 11, 2009	17.01	17.33	16.77	17.18
3843	NASDAQ	NRIM	Thu, Dec 10, 2009	17.12	17.65	16.53	16.94
3842	NASDAQ	NRIM	Wed, Dec 9, 2009	16.57	17.20	16.57	17.05
3841	NASDAQ	NRIM	Tue, Dec 8, 2009	16.27	16.98	16.17	16.52
3840	NASDAQ	NRIM	Mon, Dec 7, 2009	16.45	16.45	15.76	16.36
3839	NASDAQ	NRIM	Fri, Dec 4, 2009	16.38	16.45	16.03	16.45
3838	NASDAQ	NRIM	Thu, Dec 3, 2009	16.00	16.38	15.69	16.25
3837	NASDAQ	NRIM	Wed, Dec 2, 2009	16.20	16.30	15.83	16.02
3836	NASDAQ	NRIM	Tue, Dec 1, 2009	16.20	16.42	15.53	16.09
3835	NASDAQ	NRIM	Mon, Nov 30, 2009	15.74	16.25	15.55	16.07
3834	NASDAQ	NRIM	Fri, Nov 27, 2009	15.77	16.16	15.74	15.74
3833	NASDAQ	NRIM	Wed, Nov 25, 2009	15.62	16.24	15.60	16.04
3832	NASDAQ	NRIM	Tue, Nov 24, 2009	15.98	15.98	15.74	15.98
3831	NASDAQ	NRIM	Mon, Nov 23, 2009	15.89	16.00	15.73	15.98
3830	NASDAQ	NRIM	Fri, Nov 20, 2009	16.06	16.24	15.42	15.79
3829	NASDAQ	NRIM	Thu, Nov 19, 2009	16.19	16.25	15.98	16.06
3828	NASDAQ	NRIM	Wed, Nov 18, 2009	15.77	16.45	15.77	16.28
3827	NASDAQ	NRIM	Tue, Nov 17, 2009	15.49	16.00	15.49	16.00
3826	NASDAQ	NRIM	Mon, Nov 16, 2009	15.53	15.90	15.17	15.90
3825	NASDAQ	NRIM	Fri, Nov 13, 2009	15.54	15.82	15.32	15.54
3824	NASDAQ	NRIM	Thu, Nov 12, 2009	15.84	15.89	15.54	15.54
3823	NASDAQ	NRIM	Wed, Nov 11, 2009	15.54	15.90	15.54	15.60
3822	NASDAQ	NRIM	Tue, Nov 10, 2009	15.97	15.99	15.69	15.69
3821	NASDAQ	NRIM	Mon, Nov 9, 2009	15.90	15.97	15.82	15.97
3820	NASDAQ	NRIM	Fri, Nov 6, 2009	15.80	15.89	15.56	15.78
3819	NASDAQ	NRIM	Thu, Nov 5, 2009	15.77	15.98	15.66	15.93
3818	NASDAQ	NRIM	Wed, Nov 4, 2009	15.89	15.97	15.54	15.67
3817	NASDAQ	NRIM	Tue, Nov 3, 2009	15.21	15.99	15.12	15.99
3816	NASDAQ	NRIM	Mon, Nov 2, 2009	15.02	15.45	14.93	15.30
3815	NASDAQ	NRIM	Fri, Oct 30, 2009	15.29	15.56	14.87	15.04
3814	NASDAQ	NRIM	Thu, Oct 29, 2009	14.98	15.40	14.98	15.40
3813	NASDAQ	NRIM	Wed, Oct 28, 2009	15.35	15.75	14.94	14.94
3812	NASDAQ	NRIM	Tue, Oct 27, 2009	15.14	15.79	15.14	15.28
3811	NASDAQ	NRIM	Mon, Oct 26, 2009	15.01	15.50	15.01	15.17
3810	NASDAQ	NRIM	Fri, Oct 23, 2009	15.80	15.82	14.88	15.05
3809	NASDAQ	NRIM	Thu, Oct 22, 2009	15.10	15.90	15.10	15.90
3808	NASDAQ	NRIM	Wed, Oct 21, 2009	15.17	15.78	15.17	15.53
3807	NASDAQ	NRIM	Tue, Oct 20, 2009	15.61	15.66	15.10	15.13
3806	NASDAQ	NRIM	Mon, Oct 19, 2009	15.24	15.82	14.80	15.57
3805	NASDAQ	NRIM	Fri, Oct 16, 2009	15.47	15.71	14.92	15.10
3804	NASDAQ	NRIM	Thu, Oct 15, 2009	15.81	15.84	15.01	15.50
3803	NASDAQ	NRIM	Wed, Oct 14, 2009	15.24	15.88	15.24	15.88
3802	NASDAQ	NRIM	Tue, Oct 13, 2009	15.66	15.72	15.23	15.23
3801	NASDAQ	NRIM	Mon, Oct 12, 2009	15.60	15.80	15.26	15.74
3800	NASDAQ	NRIM	Fri, Oct 9, 2009	15.47	15.89	15.43	15.60
3799	NASDAQ	NRIM	Thu, Oct 8, 2009	15.94	16.00	15.51	15.64
3798	NASDAQ	NRIM	Wed, Oct 7, 2009	15.77	15.94	15.70	15.94
3797	NASDAQ	NRIM	Tue, Oct 6, 2009	14.92	15.75	14.92	15.75
3796	NASDAQ	NRIM	Mon, Oct 5, 2009	14.94	14.98	14.79	14.92
3795	NASDAQ	NRIM	Fri, Oct 2, 2009	15.18	15.28	14.41	14.92
3794	NASDAQ	NRIM	Thu, Oct 1, 2009	15.40	15.71	15.09	15.26
3793	NASDAQ	NRIM	Wed, Sep 30, 2009	15.88	15.88	15.25	15.25
3792	NASDAQ	NRIM	Tue, Sep 29, 2009	15.74	16.00	15.74	15.83
3791	NASDAQ	NRIM	Mon, Sep 28, 2009	15.40	15.82	15.38	15.69
3790	NASDAQ	NRIM	Fri, Sep 25, 2009	15.40	15.74	15.40	15.74
3789	NASDAQ	NRIM	Thu, Sep 24, 2009	15.47	15.60	15.18	15.48
3788	NASDAQ	NRIM	Wed, Sep 23, 2009	15.47	15.60	15.18	15.53
3787	NASDAQ	NRIM	Tue, Sep 22, 2009	15.48	15.60	15.48	15.60
3786	NASDAQ	NRIM	Mon, Sep 21, 2009	15.49	15.51	15.28	15.51
3785	NASDAQ	NRIM	Fri, Sep 18, 2009	15.44	15.50	15.03	15.46
3784	NASDAQ	NRIM	Thu, Sep 17, 2009	15.11	15.50	15.09	15.50
3783	NASDAQ	NRIM	Wed, Sep 16, 2009	14.83	15.11	14.83	15.11
3782	NASDAQ	NRIM	Tue, Sep 15, 2009	14.84	15.09	14.74	14.87
3781	NASDAQ	NRIM	Mon, Sep 14, 2009	14.79	15.05	14.79	15.05
3780	NASDAQ	NRIM	Fri, Sep 11, 2009	15.03	15.05	14.72	14.72
3779	NASDAQ	NRIM	Thu, Sep 10, 2009	14.69	15.09	14.50	15.02
3778	NASDAQ	NRIM	Wed, Sep 9, 2009	15.08	15.13	14.41	14.74
3777	NASDAQ	NRIM	Tue, Sep 8, 2009	15.43	15.45	14.98	15.13
3776	NASDAQ	NRIM	Fri, Sep 4, 2009	15.20	15.33	14.51	15.17
3775	NASDAQ	NRIM	Thu, Sep 3, 2009	15.43	15.47	14.97	15.25
3774	NASDAQ	NRIM	Wed, Sep 2, 2009	15.40	15.41	15.03	15.28
3773	NASDAQ	NRIM	Tue, Sep 1, 2009	15.01	15.56	15.01	15.40
3772	NASDAQ	NRIM	Mon, Aug 31, 2009	15.15	15.31	14.97	15.10
3771	NASDAQ	NRIM	Fri, Aug 28, 2009	15.62	15.62	14.97	15.17
3770	NASDAQ	NRIM	Thu, Aug 27, 2009	15.03	15.61	15.03	15.61
3769	NASDAQ	NRIM	Wed, Aug 26, 2009	14.91	15.32	14.90	15.32
3768	NASDAQ	NRIM	Tue, Aug 25, 2009	15.24	15.43	15.14	15.14
3767	NASDAQ	NRIM	Mon, Aug 24, 2009	15.46	15.62	14.93	15.15
3766	NASDAQ	NRIM	Fri, Aug 21, 2009	15.56	15.65	14.85	15.41
3765	NASDAQ	NRIM	Thu, Aug 20, 2009	15.52	15.52	14.71	15.50
3764	NASDAQ	NRIM	Wed, Aug 19, 2009	15.11	15.65	15.11	15.64
3763	NASDAQ	NRIM	Tue, Aug 18, 2009	15.34	15.50	15.34	15.46
3762	NASDAQ	NRIM	Mon, Aug 17, 2009	15.08	15.35	15.08	15.25
3761	NASDAQ	NRIM	Fri, Aug 14, 2009	15.50	15.60	15.38	15.42
3760	NASDAQ	NRIM	Thu, Aug 13, 2009	15.72	15.72	15.09	15.47
3759	NASDAQ	NRIM	Wed, Aug 12, 2009	15.40	15.74	15.09	15.72
3758	NASDAQ	NRIM	Tue, Aug 11, 2009	15.38	15.50	15.07	15.33
3757	NASDAQ	NRIM	Mon, Aug 10, 2009	15.02	15.44	14.94	15.41
3756	NASDAQ	NRIM	Fri, Aug 7, 2009	15.25	15.25	14.61	14.97
3755	NASDAQ	NRIM	Thu, Aug 6, 2009	14.92	15.29	14.92	14.93
3754	NASDAQ	NRIM	Wed, Aug 5, 2009	15.34	15.49	14.86	14.86
3753	NASDAQ	NRIM	Tue, Aug 4, 2009	14.79	15.34	14.64	15.34
3752	NASDAQ	NRIM	Mon, Aug 3, 2009	14.69	15.02	14.56	15.02
3751	NASDAQ	NRIM	Fri, Jul 31, 2009	14.45	14.94	14.22	14.70
3750	NASDAQ	NRIM	Thu, Jul 30, 2009	14.06	14.69	13.83	14.61
3749	NASDAQ	NRIM	Wed, Jul 29, 2009	14.58	14.71	13.49	13.84
3748	NASDAQ	NRIM	Tue, Jul 28, 2009	14.44	14.70	14.25	14.62
3747	NASDAQ	NRIM	Mon, Jul 27, 2009	14.27	14.70	14.24	14.62
3746	NASDAQ	NRIM	Fri, Jul 24, 2009	14.05	14.35	14.05	14.35
3745	NASDAQ	NRIM	Thu, Jul 23, 2009	13.84	14.50	13.64	14.12
3744	NASDAQ	NRIM	Wed, Jul 22, 2009	14.05	14.24	13.60	14.04
3743	NASDAQ	NRIM	Tue, Jul 21, 2009	14.27	14.48	13.05	14.07
3742	NASDAQ	NRIM	Mon, Jul 20, 2009	14.07	14.30	13.64	14.27
3741	NASDAQ	NRIM	Fri, Jul 17, 2009	13.87	14.09	13.85	13.98
3740	NASDAQ	NRIM	Thu, Jul 16, 2009	13.82	13.96	13.60	13.94
3739	NASDAQ	NRIM	Wed, Jul 15, 2009	13.83	13.99	13.46	13.84
3738	NASDAQ	NRIM	Tue, Jul 14, 2009	14.10	14.10	13.49	13.75
3737	NASDAQ	NRIM	Mon, Jul 13, 2009	13.69	14.19	13.36	13.75
3736	NASDAQ	NRIM	Fri, Jul 10, 2009	13.32	13.86	13.30	13.69
3735	NASDAQ	NRIM	Thu, Jul 9, 2009	13.84	14.20	13.24	13.31
3734	NASDAQ	NRIM	Wed, Jul 8, 2009	14.30	14.31	13.71	13.79
3733	NASDAQ	NRIM	Tue, Jul 7, 2009	14.71	14.73	13.80	14.03
3732	NASDAQ	NRIM	Mon, Jul 6, 2009	14.16	14.52	14.09	14.45
3731	NASDAQ	NRIM	Thu, Jul 2, 2009	14.57	14.57	13.63	14.04
3730	NASDAQ	NRIM	Wed, Jul 1, 2009	13.94	14.84	13.34	14.58
3729	NASDAQ	NRIM	Tue, Jun 30, 2009	14.00	14.05	13.70	13.92
3728	NASDAQ	NRIM	Mon, Jun 29, 2009	14.29	14.29	13.62	13.99
3727	NASDAQ	NRIM	Fri, Jun 26, 2009	14.78	15.25	13.55	14.25
3726	NASDAQ	NRIM	Thu, Jun 25, 2009	14.10	14.61	13.70	14.60
3725	NASDAQ	NRIM	Wed, Jun 24, 2009	14.25	14.25	13.75	13.89
3724	NASDAQ	NRIM	Tue, Jun 23, 2009	14.89	15.05	14.03	14.03
3723	NASDAQ	NRIM	Mon, Jun 22, 2009	14.77	15.16	14.77	15.05
3722	NASDAQ	NRIM	Fri, Jun 19, 2009	15.31	15.44	14.76	15.11
3721	NASDAQ	NRIM	Thu, Jun 18, 2009	15.12	15.23	14.62	15.23
3720	NASDAQ	NRIM	Wed, Jun 17, 2009	14.25	15.12	13.64	15.12
3719	NASDAQ	NRIM	Tue, Jun 16, 2009	14.58	14.66	14.24	14.30
3718	NASDAQ	NRIM	Mon, Jun 15, 2009	14.89	14.90	14.46	14.53
3717	NASDAQ	NRIM	Fri, Jun 12, 2009	15.20	15.20	14.74	15.20
3716	NASDAQ	NRIM	Thu, Jun 11, 2009	15.20	15.20	14.72	15.10
3715	NASDAQ	NRIM	Wed, Jun 10, 2009	14.79	15.10	14.78	15.09
3714	NASDAQ	NRIM	Tue, Jun 9, 2009	15.01	15.03	14.16	15.03
3713	NASDAQ	NRIM	Mon, Jun 8, 2009	14.59	15.00	14.59	15.00
3712	NASDAQ	NRIM	Fri, Jun 5, 2009	14.80	14.93	14.66	14.93
3711	NASDAQ	NRIM	Thu, Jun 4, 2009	14.96	14.98	14.86	14.97
3710	NASDAQ	NRIM	Wed, Jun 3, 2009	14.82	15.13	14.68	14.68
3709	NASDAQ	NRIM	Tue, Jun 2, 2009	15.22	15.22	14.96	15.10
3708	NASDAQ	NRIM	Mon, Jun 1, 2009	15.22	15.22	15.00	15.10
3707	NASDAQ	NRIM	Fri, May 29, 2009	15.06	15.21	15.00	15.12
3706	NASDAQ	NRIM	Thu, May 28, 2009	15.10	15.10	15.00	15.10
3705	NASDAQ	NRIM	Wed, May 27, 2009	15.14	15.14	15.06	15.14
3704	NASDAQ	NRIM	Tue, May 26, 2009	14.87	15.16	14.87	15.14
3703	NASDAQ	NRIM	Fri, May 22, 2009	14.85	15.22	14.84	14.91
3702	NASDAQ	NRIM	Thu, May 21, 2009	14.77	15.25	14.70	14.94
3701	NASDAQ	NRIM	Wed, May 20, 2009	14.92	15.50	14.92	15.05
3700	NASDAQ	NRIM	Tue, May 19, 2009	14.96	14.98	14.95	14.98
3699	NASDAQ	NRIM	Mon, May 18, 2009	15.00	15.00	14.80	14.95
3698	NASDAQ	NRIM	Fri, May 15, 2009	13.86	14.98	13.85	14.98
3697	NASDAQ	NRIM	Thu, May 14, 2009	13.66	13.70	13.28	13.70
3696	NASDAQ	NRIM	Wed, May 13, 2009	13.46	13.73	13.46	13.53
3695	NASDAQ	NRIM	Tue, May 12, 2009	13.85	13.85	13.37	13.72
3694	NASDAQ	NRIM	Mon, May 11, 2009	13.97	13.97	13.68	13.70
3693	NASDAQ	NRIM	Fri, May 8, 2009	13.81	13.81	13.73	13.77
3692	NASDAQ	NRIM	Thu, May 7, 2009	13.00	13.95	13.00	13.75
3691	NASDAQ	NRIM	Wed, May 6, 2009	12.83	12.94	12.45	12.94
3690	NASDAQ	NRIM	Tue, May 5, 2009	12.16	12.63	11.64	12.50
3689	NASDAQ	NRIM	Mon, May 4, 2009	11.50	12.24	11.50	12.24
3688	NASDAQ	NRIM	Fri, May 1, 2009	11.73	11.99	11.72	11.99
3687	NASDAQ	NRIM	Thu, Apr 30, 2009	10.86	11.57	10.86	11.57
3686	NASDAQ	NRIM	Wed, Apr 29, 2009	11.33	11.33	10.75	11.20
3685	NASDAQ	NRIM	Tue, Apr 28, 2009	11.00	11.16	10.80	11.12
3684	NASDAQ	NRIM	Mon, Apr 27, 2009	11.42	11.74	11.36	11.39
3683	NASDAQ	NRIM	Fri, Apr 24, 2009	11.00	12.29	10.93	11.53
3682	NASDAQ	NRIM	Thu, Apr 23, 2009	9.97	11.01	9.95	11.00
3681	NASDAQ	NRIM	Wed, Apr 22, 2009	9.55	9.99	9.55	9.80
3680	NASDAQ	NRIM	Tue, Apr 21, 2009	9.56	9.80	9.56	9.76
3679	NASDAQ	NRIM	Mon, Apr 20, 2009	9.70	9.70	9.70	9.70
3678	NASDAQ	NRIM	Fri, Apr 17, 2009	9.95	9.95	9.70	9.70
3677	NASDAQ	NRIM	Thu, Apr 16, 2009	9.86	9.86	9.45	9.75
3676	NASDAQ	NRIM	Wed, Apr 15, 2009	9.95	9.96	9.76	9.79
3675	NASDAQ	NRIM	Tue, Apr 14, 2009	9.95	9.95	9.76	9.78
3674	NASDAQ	NRIM	Mon, Apr 13, 2009	9.50	9.79	9.50	9.79
3673	NASDAQ	NRIM	Thu, Apr 9, 2009	9.97	9.97	9.50	9.65
3672	NASDAQ	NRIM	Wed, Apr 8, 2009	9.89	9.89	9.55	9.79
3671	NASDAQ	NRIM	Tue, Apr 7, 2009	9.55	9.94	9.55	9.65
3670	NASDAQ	NRIM	Mon, Apr 6, 2009	9.97	9.97	9.52	9.66
3669	NASDAQ	NRIM	Fri, Apr 3, 2009	9.97	9.97	9.80	9.90
3668	NASDAQ	NRIM	Thu, Apr 2, 2009	9.97	9.97	9.66	9.97
3667	NASDAQ	NRIM	Wed, Apr 1, 2009	9.97	9.97	9.34	9.70
3666	NASDAQ	NRIM	Tue, Mar 31, 2009	9.54	9.97	9.54	9.87
3665	NASDAQ	NRIM	Mon, Mar 30, 2009	9.26	9.70	9.26	9.52
3664	NASDAQ	NRIM	Fri, Mar 27, 2009	9.56	9.75	9.25	9.73
3663	NASDAQ	NRIM	Thu, Mar 26, 2009	10.09	10.09	9.28	9.28
3662	NASDAQ	NRIM	Wed, Mar 25, 2009	9.51	9.98	9.51	9.98
3661	NASDAQ	NRIM	Tue, Mar 24, 2009	9.87	10.00	9.81	9.98
3660	NASDAQ	NRIM	Mon, Mar 23, 2009	9.93	10.00	9.03	9.64
3659	NASDAQ	NRIM	Fri, Mar 20, 2009	9.77	9.77	8.95	9.72
3658	NASDAQ	NRIM	Thu, Mar 19, 2009	9.24	9.45	8.82	9.45
3657	NASDAQ	NRIM	Wed, Mar 18, 2009	8.07	8.48	8.07	8.30
3656	NASDAQ	NRIM	Tue, Mar 17, 2009	8.20	8.25	8.00	8.25
3655	NASDAQ	NRIM	Mon, Mar 16, 2009	8.25	8.25	8.20	8.25
3654	NASDAQ	NRIM	Fri, Mar 13, 2009	8.05	8.25	7.75	8.24
3653	NASDAQ	NRIM	Thu, Mar 12, 2009	7.46	8.25	7.46	8.25
3652	NASDAQ	NRIM	Wed, Mar 11, 2009	7.75	7.77	7.51	7.77
3651	NASDAQ	NRIM	Tue, Mar 10, 2009	7.14	7.48	7.10	7.48
3650	NASDAQ	NRIM	Mon, Mar 9, 2009	6.93	7.04	6.50	6.86
3649	NASDAQ	NRIM	Fri, Mar 6, 2009	7.59	7.59	6.90	6.90
3648	NASDAQ	NRIM	Thu, Mar 5, 2009	7.75	7.75	7.50	7.59
3647	NASDAQ	NRIM	Wed, Mar 4, 2009	8.13	8.13	7.57	7.88
3646	NASDAQ	NRIM	Tue, Mar 3, 2009	7.91	8.00	7.65	7.77
3645	NASDAQ	NRIM	Mon, Mar 2, 2009	8.41	8.41	7.86	8.00
3644	NASDAQ	NRIM	Fri, Feb 27, 2009	8.99	8.99	8.25	8.25
3643	NASDAQ	NRIM	Thu, Feb 26, 2009	7.86	8.40	7.86	8.40
3642	NASDAQ	NRIM	Wed, Feb 25, 2009	8.85	8.85	8.26	8.35
3641	NASDAQ	NRIM	Tue, Feb 24, 2009	9.10	9.10	8.90	8.90
3640	NASDAQ	NRIM	Mon, Feb 23, 2009	9.25	9.31	9.10	9.10
3639	NASDAQ	NRIM	Fri, Feb 20, 2009	9.60	9.60	9.15	9.50
3638	NASDAQ	NRIM	Thu, Feb 19, 2009	10.21	10.21	9.55	9.66
3637	NASDAQ	NRIM	Wed, Feb 18, 2009	10.33	10.34	9.55	9.96
3636	NASDAQ	NRIM	Tue, Feb 17, 2009	10.43	10.43	9.59	9.96
3635	NASDAQ	NRIM	Fri, Feb 13, 2009	10.00	10.25	9.51	10.25
3634	NASDAQ	NRIM	Thu, Feb 12, 2009	9.99	10.00	9.87	9.88
3633	NASDAQ	NRIM	Wed, Feb 11, 2009	9.38	10.00	9.25	10.00
3632	NASDAQ	NRIM	Tue, Feb 10, 2009	9.89	9.89	9.35	9.35
3631	NASDAQ	NRIM	Mon, Feb 9, 2009	10.52	10.52	9.67	9.76
3630	NASDAQ	NRIM	Fri, Feb 6, 2009	10.23	10.31	9.67	10.31
3629	NASDAQ	NRIM	Thu, Feb 5, 2009	9.98	9.98	9.76	9.98
3628	NASDAQ	NRIM	Wed, Feb 4, 2009	9.99	10.02	9.98	10.00
3627	NASDAQ	NRIM	Tue, Feb 3, 2009	10.00	10.24	9.98	10.24
3626	NASDAQ	NRIM	Mon, Feb 2, 2009	10.35	10.67	10.00	10.02
3625	NASDAQ	NRIM	Fri, Jan 30, 2009	10.75	10.75	10.05	10.05
3624	NASDAQ	NRIM	Thu, Jan 29, 2009	10.99	10.99	10.37	10.58
3623	NASDAQ	NRIM	Wed, Jan 28, 2009	10.91	10.95	10.51	10.51
3622	NASDAQ	NRIM	Tue, Jan 27, 2009	11.00	11.00	10.32	10.36
3621	NASDAQ	NRIM	Mon, Jan 26, 2009	10.85	10.86	10.25	10.86
3620	NASDAQ	NRIM	Fri, Jan 23, 2009	11.05	11.05	10.25	10.47
3619	NASDAQ	NRIM	Thu, Jan 22, 2009	11.74	11.74	10.75	10.75
3618	NASDAQ	NRIM	Wed, Jan 21, 2009	11.72	11.72	10.61	11.70
3617	NASDAQ	NRIM	Tue, Jan 20, 2009	11.74	11.74	10.98	11.36
3616	NASDAQ	NRIM	Fri, Jan 16, 2009	11.33	11.53	10.50	11.40
3615	NASDAQ	NRIM	Thu, Jan 15, 2009	11.21	11.21	10.50	10.88
3614	NASDAQ	NRIM	Wed, Jan 14, 2009	11.50	11.50	10.75	10.75
3613	NASDAQ	NRIM	Tue, Jan 13, 2009	11.22	11.97	10.83	11.30
3612	NASDAQ	NRIM	Mon, Jan 12, 2009	11.25	12.00	10.80	10.80
3611	NASDAQ	NRIM	Fri, Jan 9, 2009	11.20	11.20	10.78	11.18
3610	NASDAQ	NRIM	Thu, Jan 8, 2009	11.05	11.20	10.54	10.78
3609	NASDAQ	NRIM	Wed, Jan 7, 2009	10.75	10.98	10.75	10.95
3608	NASDAQ	NRIM	Tue, Jan 6, 2009	10.50	10.98	10.50	10.78
3607	NASDAQ	NRIM	Mon, Jan 5, 2009	10.55	10.55	10.10	10.53
3606	NASDAQ	NRIM	Fri, Jan 2, 2009	10.35	10.84	10.13	10.50
3605	NASDAQ	NRIM	Wed, Dec 31, 2008	10.47	10.47	10.00	10.29
3604	NASDAQ	NRIM	Tue, Dec 30, 2008	10.06	10.27	10.06	10.21
3603	NASDAQ	NRIM	Mon, Dec 29, 2008	10.56	11.32	10.05	10.05
3602	NASDAQ	NRIM	Fri, Dec 26, 2008	10.80	11.45	10.80	10.80
3601	NASDAQ	NRIM	Wed, Dec 24, 2008	11.42	11.44	10.76	11.02
3600	NASDAQ	NRIM	Tue, Dec 23, 2008	10.82	11.05	10.80	11.05
3599	NASDAQ	NRIM	Mon, Dec 22, 2008	10.98	11.07	10.61	11.00
3598	NASDAQ	NRIM	Fri, Dec 19, 2008	10.85	11.30	10.50	10.50
3597	NASDAQ	NRIM	Thu, Dec 18, 2008	11.31	11.31	10.76	11.11
3596	NASDAQ	NRIM	Wed, Dec 17, 2008	11.55	11.69	11.31	11.35
3595	NASDAQ	NRIM	Tue, Dec 16, 2008	10.55	11.23	10.55	11.20
3594	NASDAQ	NRIM	Mon, Dec 15, 2008	11.56	11.56	10.90	10.99
3593	NASDAQ	NRIM	Fri, Dec 12, 2008	12.36	12.36	11.00	11.00
3592	NASDAQ	NRIM	Thu, Dec 11, 2008	11.66	11.66	11.66	11.66
3591	NASDAQ	NRIM	Wed, Dec 10, 2008	11.50	12.22	11.50	11.65
3590	NASDAQ	NRIM	Tue, Dec 9, 2008	12.25	12.47	11.50	11.50
3589	NASDAQ	NRIM	Mon, Dec 8, 2008	12.83	12.83	12.26	12.40
3588	NASDAQ	NRIM	Fri, Dec 5, 2008	12.69	12.69	12.25	12.25
3587	NASDAQ	NRIM	Wed, Dec 3, 2008	12.50	12.50	12.26	12.37
3586	NASDAQ	NRIM	Tue, Dec 2, 2008	12.69	12.69	12.60	12.60
3585	NASDAQ	NRIM	Mon, Dec 1, 2008	12.46	12.65	12.45	12.45
3584	NASDAQ	NRIM	Wed, Nov 26, 2008	12.84	12.84	12.50	12.57
3583	NASDAQ	NRIM	Tue, Nov 25, 2008	12.82	12.82	12.40	12.65
3582	NASDAQ	NRIM	Mon, Nov 24, 2008	12.15	12.92	11.56	12.30
3581	NASDAQ	NRIM	Fri, Nov 21, 2008	12.45	12.52	12.13	12.15
3580	NASDAQ	NRIM	Thu, Nov 20, 2008	12.30	12.95	12.05	12.95
3579	NASDAQ	NRIM	Wed, Nov 19, 2008	13.30	13.58	12.30	12.35
3578	NASDAQ	NRIM	Tue, Nov 18, 2008	12.88	13.50	12.74	13.50
3577	NASDAQ	NRIM	Mon, Nov 17, 2008	12.99	13.00	12.50	13.00
3576	NASDAQ	NRIM	Fri, Nov 14, 2008	13.00	13.00	12.50	12.88
3575	NASDAQ	NRIM	Thu, Nov 13, 2008	13.00	13.00	12.52	12.75
3574	NASDAQ	NRIM	Wed, Nov 12, 2008	13.64	13.68	13.00	13.00
3573	NASDAQ	NRIM	Tue, Nov 11, 2008	13.72	13.72	13.00	13.34
3572	NASDAQ	NRIM	Mon, Nov 10, 2008	13.30	13.30	13.05	13.05
3571	NASDAQ	NRIM	Fri, Nov 7, 2008	13.75	13.75	13.04	13.08
3570	NASDAQ	NRIM	Thu, Nov 6, 2008	13.22	13.49	12.78	13.49
3569	NASDAQ	NRIM	Wed, Nov 5, 2008	13.49	13.49	12.63	12.74
3568	NASDAQ	NRIM	Tue, Nov 4, 2008	13.72	13.99	13.00	13.00
3567	NASDAQ	NRIM	Mon, Nov 3, 2008	13.59	13.61	13.20	13.25
3566	NASDAQ	NRIM	Fri, Oct 31, 2008	13.47	13.50	13.10	13.19
3565	NASDAQ	NRIM	Thu, Oct 30, 2008	13.30	13.40	13.00	13.00
3564	NASDAQ	NRIM	Wed, Oct 29, 2008	13.74	13.74	13.35	13.51
3563	NASDAQ	NRIM	Tue, Oct 28, 2008	13.85	13.98	12.79	13.50
3562	NASDAQ	NRIM	Mon, Oct 27, 2008	13.75	13.75	13.35	13.35
3561	NASDAQ	NRIM	Fri, Oct 24, 2008	13.64	13.64	13.49	13.50
3560	NASDAQ	NRIM	Thu, Oct 23, 2008	13.92	13.96	13.27	13.27
3559	NASDAQ	NRIM	Wed, Oct 22, 2008	13.23	13.98	13.01	13.15
3558	NASDAQ	NRIM	Tue, Oct 21, 2008	13.08	13.59	12.80	12.97
3557	NASDAQ	NRIM	Mon, Oct 20, 2008	13.99	14.49	13.01	13.01
3556	NASDAQ	NRIM	Fri, Oct 17, 2008	14.23	14.50	13.50	13.99
3555	NASDAQ	NRIM	Thu, Oct 16, 2008	13.68	14.60	13.00	14.09
3554	NASDAQ	NRIM	Wed, Oct 15, 2008	12.80	13.09	12.80	13.03
3553	NASDAQ	NRIM	Tue, Oct 14, 2008	12.41	13.49	12.41	13.00
3552	NASDAQ	NRIM	Mon, Oct 13, 2008	14.23	14.23	12.41	12.41
3551	NASDAQ	NRIM	Fri, Oct 10, 2008	13.61	14.06	13.00	13.25
3550	NASDAQ	NRIM	Thu, Oct 9, 2008	14.04	14.25	13.71	13.75
3549	NASDAQ	NRIM	Wed, Oct 8, 2008	14.75	14.78	13.55	14.07
3548	NASDAQ	NRIM	Tue, Oct 7, 2008	14.30	16.49	14.02	14.50
3547	NASDAQ	NRIM	Mon, Oct 6, 2008	16.05	16.05	14.20	15.13
3546	NASDAQ	NRIM	Fri, Oct 3, 2008	16.06	16.39	15.97	15.97
3545	NASDAQ	NRIM	Thu, Oct 2, 2008	16.02	16.39	16.00	16.11
3544	NASDAQ	NRIM	Wed, Oct 1, 2008	17.25	17.25	16.13	16.14
3543	NASDAQ	NRIM	Tue, Sep 30, 2008	16.96	16.96	16.00	16.55
3542	NASDAQ	NRIM	Mon, Sep 29, 2008	16.53	16.53	15.40	16.00
3541	NASDAQ	NRIM	Fri, Sep 26, 2008	16.75	16.84	16.60	16.60
3540	NASDAQ	NRIM	Thu, Sep 25, 2008	16.85	17.05	16.55	16.73
3539	NASDAQ	NRIM	Wed, Sep 24, 2008	16.93	17.00	16.73	16.79
3538	NASDAQ	NRIM	Tue, Sep 23, 2008	16.74	16.89	16.63	16.68
3537	NASDAQ	NRIM	Mon, Sep 22, 2008	16.30	16.49	16.30	16.49
3536	NASDAQ	NRIM	Fri, Sep 19, 2008	16.09	16.99	16.09	16.80
3535	NASDAQ	NRIM	Thu, Sep 18, 2008	16.81	16.98	15.75	16.07
3534	NASDAQ	NRIM	Wed, Sep 17, 2008	16.61	16.98	16.05	16.06
3533	NASDAQ	NRIM	Tue, Sep 16, 2008	16.50	16.87	16.12	16.54
3532	NASDAQ	NRIM	Mon, Sep 15, 2008	16.52	16.59	16.00	16.59
3531	NASDAQ	NRIM	Fri, Sep 12, 2008	16.87	16.87	16.70	16.75
3530	NASDAQ	NRIM	Thu, Sep 11, 2008	16.51	16.75	16.51	16.71
3529	NASDAQ	NRIM	Wed, Sep 10, 2008	16.89	17.00	16.50	16.72
3528	NASDAQ	NRIM	Tue, Sep 9, 2008	16.91	16.95	16.52	16.67
3527	NASDAQ	NRIM	Mon, Sep 8, 2008	16.76	16.95	16.76	16.95
3526	NASDAQ	NRIM	Fri, Sep 5, 2008	16.78	16.78	16.21	16.78
3525	NASDAQ	NRIM	Thu, Sep 4, 2008	16.70	16.78	16.51	16.78
3524	NASDAQ	NRIM	Wed, Sep 3, 2008	16.66	16.98	16.66	16.87
3523	NASDAQ	NRIM	Tue, Sep 2, 2008	16.70	16.70	16.58	16.65
3522	NASDAQ	NRIM	Fri, Aug 29, 2008	16.29	16.70	16.01	16.57
3521	NASDAQ	NRIM	Thu, Aug 28, 2008	16.87	16.87	15.90	16.20
3520	NASDAQ	NRIM	Wed, Aug 27, 2008	16.35	16.74	16.33	16.71
3519	NASDAQ	NRIM	Tue, Aug 26, 2008	15.56	16.55	15.56	16.55
3518	NASDAQ	NRIM	Mon, Aug 25, 2008	16.00	16.59	15.91	16.59
3517	NASDAQ	NRIM	Fri, Aug 22, 2008	16.24	16.25	16.07	16.25
3516	NASDAQ	NRIM	Thu, Aug 21, 2008	15.99	16.12	15.94	16.11
3515	NASDAQ	NRIM	Wed, Aug 20, 2008	16.00	16.00	15.76	15.76
3514	NASDAQ	NRIM	Tue, Aug 19, 2008	15.43	16.00	15.43	15.96
3513	NASDAQ	NRIM	Mon, Aug 18, 2008	15.67	15.84	15.67	15.76
3512	NASDAQ	NRIM	Fri, Aug 15, 2008	15.72	15.99	15.44	15.99
3511	NASDAQ	NRIM	Thu, Aug 14, 2008	15.47	15.77	15.24	15.72
3510	NASDAQ	NRIM	Wed, Aug 13, 2008	15.98	15.98	15.51	15.69
3509	NASDAQ	NRIM	Mon, Aug 11, 2008	16.17	16.17	15.87	15.94
3508	NASDAQ	NRIM	Fri, Aug 8, 2008	16.00	16.00	15.72	15.99
3507	NASDAQ	NRIM	Thu, Aug 7, 2008	15.49	15.99	15.49	15.99
3506	NASDAQ	NRIM	Wed, Aug 6, 2008	16.18	16.41	15.90	15.98
3505	NASDAQ	NRIM	Tue, Aug 5, 2008	15.56	15.67	15.31	15.66
3504	NASDAQ	NRIM	Mon, Aug 4, 2008	15.93	16.03	15.79	15.79
3503	NASDAQ	NRIM	Fri, Aug 1, 2008	15.89	15.95	15.40	15.41
3502	NASDAQ	NRIM	Thu, Jul 31, 2008	16.19	16.19	15.29	15.92
3501	NASDAQ	NRIM	Wed, Jul 30, 2008	15.95	16.10	15.95	15.99
3500	NASDAQ	NRIM	Tue, Jul 29, 2008	16.00	16.15	15.95	15.97
3499	NASDAQ	NRIM	Mon, Jul 28, 2008	16.35	16.35	16.05	16.05
3498	NASDAQ	NRIM	Fri, Jul 25, 2008	15.99	16.27	15.89	16.20
3497	NASDAQ	NRIM	Thu, Jul 24, 2008	16.34	16.34	15.90	16.15
3496	NASDAQ	NRIM	Wed, Jul 23, 2008	16.96	16.98	16.39	16.66
3495	NASDAQ	NRIM	Tue, Jul 22, 2008	16.27	16.58	16.27	16.40
3494	NASDAQ	NRIM	Mon, Jul 21, 2008	16.47	16.47	16.25	16.45
3493	NASDAQ	NRIM	Fri, Jul 18, 2008	16.00	16.70	16.00	16.59
3492	NASDAQ	NRIM	Thu, Jul 17, 2008	15.10	15.87	15.02	15.87
3491	NASDAQ	NRIM	Wed, Jul 16, 2008	14.63	15.10	14.02	15.09
3490	NASDAQ	NRIM	Tue, Jul 15, 2008	14.55	14.86	14.30	14.59
3489	NASDAQ	NRIM	Mon, Jul 14, 2008	14.05	15.83	14.05	14.90
3488	NASDAQ	NRIM	Fri, Jul 11, 2008	14.97	14.97	14.01	14.15
3487	NASDAQ	NRIM	Thu, Jul 10, 2008	15.22	15.22	14.09	14.74
3486	NASDAQ	NRIM	Wed, Jul 9, 2008	15.70	15.75	14.78	15.00
3485	NASDAQ	NRIM	Tue, Jul 8, 2008	16.49	16.49	15.01	15.12
3484	NASDAQ	NRIM	Mon, Jul 7, 2008	16.81	16.81	16.06	16.24
3483	NASDAQ	NRIM	Thu, Jul 3, 2008	17.06	17.48	17.05	17.14
3482	NASDAQ	NRIM	Wed, Jul 2, 2008	17.31	17.36	16.76	17.06
3481	NASDAQ	NRIM	Tue, Jul 1, 2008	18.68	19.00	17.28	17.28
3480	NASDAQ	NRIM	Mon, Jun 30, 2008	18.15	18.18	18.12	18.16
3479	NASDAQ	NRIM	Fri, Jun 27, 2008	18.13	18.26	18.13	18.13
3478	NASDAQ	NRIM	Thu, Jun 26, 2008	18.22	18.22	18.18	18.18
3477	NASDAQ	NRIM	Wed, Jun 25, 2008	18.38	18.38	18.14	18.16
3476	NASDAQ	NRIM	Tue, Jun 24, 2008	18.01	18.40	18.01	18.40
3475	NASDAQ	NRIM	Mon, Jun 23, 2008	18.55	18.55	18.04	18.11
3474	NASDAQ	NRIM	Fri, Jun 20, 2008	18.93	18.93	18.53	18.55
3473	NASDAQ	NRIM	Thu, Jun 19, 2008	18.80	18.80	18.68	18.68
3472	NASDAQ	NRIM	Wed, Jun 18, 2008	19.02	19.02	18.51	18.75
3471	NASDAQ	NRIM	Tue, Jun 17, 2008	18.92	19.15	18.92	19.04
3470	NASDAQ	NRIM	Mon, Jun 16, 2008	19.20	19.20	18.52	19.07
3469	NASDAQ	NRIM	Fri, Jun 13, 2008	18.54	18.88	18.53	18.88
3468	NASDAQ	NRIM	Thu, Jun 12, 2008	18.49	18.75	18.47	18.75
3467	NASDAQ	NRIM	Wed, Jun 11, 2008	18.38	18.60	18.38	18.60
3466	NASDAQ	NRIM	Tue, Jun 10, 2008	18.75	18.75	18.50	18.50
3465	NASDAQ	NRIM	Mon, Jun 9, 2008	18.64	18.75	18.52	18.54
3464	NASDAQ	NRIM	Fri, Jun 6, 2008	18.58	19.34	18.58	18.66
3463	NASDAQ	NRIM	Thu, Jun 5, 2008	19.00	19.00	18.80	18.87
3462	NASDAQ	NRIM	Wed, Jun 4, 2008	19.20	19.20	18.52	18.91
3461	NASDAQ	NRIM	Tue, Jun 3, 2008	18.62	19.50	18.62	19.50
3460	NASDAQ	NRIM	Mon, Jun 2, 2008	18.84	18.85	18.62	18.65
3459	NASDAQ	NRIM	Fri, May 30, 2008	19.45	19.45	18.75	18.75
3458	NASDAQ	NRIM	Thu, May 29, 2008	18.87	18.90	18.85	18.85
3457	NASDAQ	NRIM	Wed, May 28, 2008	19.37	19.37	18.82	18.82
3456	NASDAQ	NRIM	Tue, May 27, 2008	19.00	19.03	18.87	18.87
3455	NASDAQ	NRIM	Fri, May 23, 2008	18.98	18.98	18.86	18.94
3454	NASDAQ	NRIM	Thu, May 22, 2008	18.80	19.20	18.80	18.92
3453	NASDAQ	NRIM	Wed, May 21, 2008	18.62	19.39	18.62	19.09
3452	NASDAQ	NRIM	Tue, May 20, 2008	18.56	19.34	18.50	19.13
3451	NASDAQ	NRIM	Mon, May 19, 2008	19.18	19.18	18.26	18.65
3450	NASDAQ	NRIM	Fri, May 16, 2008	19.74	19.89	19.05	19.05
3449	NASDAQ	NRIM	Thu, May 15, 2008	19.19	19.69	19.15	19.20
3448	NASDAQ	NRIM	Wed, May 14, 2008	19.16	19.54	19.12	19.35
3447	NASDAQ	NRIM	Tue, May 13, 2008	20.16	20.16	19.13	19.50
3446	NASDAQ	NRIM	Mon, May 12, 2008	20.00	20.16	19.78	20.13
3445	NASDAQ	NRIM	Fri, May 9, 2008	19.61	19.76	19.51	19.75
3444	NASDAQ	NRIM	Thu, May 8, 2008	19.44	20.30	19.13	19.94
3443	NASDAQ	NRIM	Wed, May 7, 2008	18.95	19.85	18.95	19.58
3442	NASDAQ	NRIM	Tue, May 6, 2008	19.01	19.01	18.49	18.95
3441	NASDAQ	NRIM	Mon, May 5, 2008	18.75	19.24	18.60	19.17
3440	NASDAQ	NRIM	Fri, May 2, 2008	19.04	19.08	18.68	18.80
3439	NASDAQ	NRIM	Thu, May 1, 2008	18.54	19.38	18.50	19.01
3438	NASDAQ	NRIM	Wed, Apr 30, 2008	18.50	18.80	18.50	18.70
3437	NASDAQ	NRIM	Tue, Apr 29, 2008	18.63	18.86	18.62	18.62
3436	NASDAQ	NRIM	Mon, Apr 28, 2008	19.06	19.06	18.63	18.63
3435	NASDAQ	NRIM	Fri, Apr 25, 2008	18.81	19.43	18.81	18.98
3434	NASDAQ	NRIM	Thu, Apr 24, 2008	18.68	18.68	18.45	18.55
3433	NASDAQ	NRIM	Wed, Apr 23, 2008	18.41	18.56	18.41	18.41
3432	NASDAQ	NRIM	Tue, Apr 22, 2008	18.46	18.65	18.46	18.52
3431	NASDAQ	NRIM	Mon, Apr 21, 2008	18.46	18.88	18.45	18.69
3430	NASDAQ	NRIM	Fri, Apr 18, 2008	18.54	18.70	18.25	18.60
3429	NASDAQ	NRIM	Thu, Apr 17, 2008	18.61	18.70	18.37	18.37
3428	NASDAQ	NRIM	Wed, Apr 16, 2008	19.00	19.15	18.97	19.15
3427	NASDAQ	NRIM	Tue, Apr 15, 2008	19.02	19.06	18.64	18.65
3426	NASDAQ	NRIM	Mon, Apr 14, 2008	19.26	19.96	19.25	19.25
3425	NASDAQ	NRIM	Fri, Apr 11, 2008	19.51	19.75	19.50	19.50
3424	NASDAQ	NRIM	Thu, Apr 10, 2008	19.53	20.20	19.50	19.68
3423	NASDAQ	NRIM	Wed, Apr 9, 2008	19.85	19.85	19.75	19.75
3422	NASDAQ	NRIM	Tue, Apr 8, 2008	19.15	19.96	19.15	19.66
3421	NASDAQ	NRIM	Mon, Apr 7, 2008	18.97	19.46	18.97	19.46
3420	NASDAQ	NRIM	Fri, Apr 4, 2008	18.96	18.97	18.77	18.97
3419	NASDAQ	NRIM	Thu, Apr 3, 2008	18.80	18.92	18.40	18.92
3418	NASDAQ	NRIM	Wed, Apr 2, 2008	18.95	18.96	18.76	18.95
3417	NASDAQ	NRIM	Tue, Apr 1, 2008	18.37	18.62	18.35	18.62
3416	NASDAQ	NRIM	Mon, Mar 31, 2008	17.44	18.97	17.44	18.18
3415	NASDAQ	NRIM	Fri, Mar 28, 2008	17.80	17.99	17.61	17.75
3414	NASDAQ	NRIM	Thu, Mar 27, 2008	18.00	18.16	17.75	17.75
3413	NASDAQ	NRIM	Wed, Mar 26, 2008	18.50	18.55	17.75	18.01
3412	NASDAQ	NRIM	Tue, Mar 25, 2008	18.59	18.65	18.45	18.50
3411	NASDAQ	NRIM	Mon, Mar 24, 2008	18.88	18.98	18.61	18.65
3410	NASDAQ	NRIM	Thu, Mar 20, 2008	19.21	19.25	18.72	18.80
3409	NASDAQ	NRIM	Wed, Mar 19, 2008	18.45	18.85	18.45	18.59
3408	NASDAQ	NRIM	Tue, Mar 18, 2008	18.80	18.93	18.41	18.41
3407	NASDAQ	NRIM	Mon, Mar 17, 2008	18.90	19.29	18.80	18.80
3406	NASDAQ	NRIM	Fri, Mar 14, 2008	19.16	19.26	19.16	19.24
3405	NASDAQ	NRIM	Thu, Mar 13, 2008	18.97	19.26	18.95	19.26
3404	NASDAQ	NRIM	Wed, Mar 12, 2008	19.20	19.20	18.85	18.95
3403	NASDAQ	NRIM	Tue, Mar 11, 2008	19.18	19.41	19.00	19.41
3402	NASDAQ	NRIM	Mon, Mar 10, 2008	20.22	20.99	19.09	19.20
3401	NASDAQ	NRIM	Fri, Mar 7, 2008	19.86	20.71	19.84	20.01
3400	NASDAQ	NRIM	Thu, Mar 6, 2008	19.90	19.90	19.56	19.67
3399	NASDAQ	NRIM	Wed, Mar 5, 2008	20.04	20.10	19.70	19.70
3398	NASDAQ	NRIM	Tue, Mar 4, 2008	21.07	21.07	19.99	19.99
3397	NASDAQ	NRIM	Mon, Mar 3, 2008	21.27	21.30	21.05	21.10
3396	NASDAQ	NRIM	Fri, Feb 29, 2008	21.58	21.58	21.36	21.36
3395	NASDAQ	NRIM	Thu, Feb 28, 2008	21.31	21.77	21.31	21.45
3394	NASDAQ	NRIM	Wed, Feb 27, 2008	21.13	21.76	21.11	21.70
3393	NASDAQ	NRIM	Tue, Feb 26, 2008	21.40	22.00	20.75	21.02
3392	NASDAQ	NRIM	Mon, Feb 25, 2008	21.46	21.95	20.90	21.86
3391	NASDAQ	NRIM	Fri, Feb 22, 2008	22.00	22.00	21.39	21.66
3390	NASDAQ	NRIM	Thu, Feb 21, 2008	21.80	22.43	21.70	21.82
3389	NASDAQ	NRIM	Wed, Feb 20, 2008	21.29	22.09	21.29	21.43
3388	NASDAQ	NRIM	Tue, Feb 19, 2008	21.80	21.80	21.50	21.52
3387	NASDAQ	NRIM	Fri, Feb 15, 2008	21.91	22.57	21.79	22.10
3386	NASDAQ	NRIM	Thu, Feb 14, 2008	22.03	22.15	22.03	22.03
3385	NASDAQ	NRIM	Wed, Feb 13, 2008	22.48	23.50	21.68	22.66
3384	NASDAQ	NRIM	Tue, Feb 12, 2008	22.29	23.01	21.72	21.74
3383	NASDAQ	NRIM	Mon, Feb 11, 2008	22.35	23.03	22.07	23.01
3382	NASDAQ	NRIM	Fri, Feb 8, 2008	22.24	22.88	21.67	22.50
3381	NASDAQ	NRIM	Thu, Feb 7, 2008	22.48	22.68	21.01	22.52
3380	NASDAQ	NRIM	Wed, Feb 6, 2008	21.55	22.24	21.28	22.21
3379	NASDAQ	NRIM	Tue, Feb 5, 2008	21.25	21.84	21.25	21.68
3378	NASDAQ	NRIM	Mon, Feb 4, 2008	21.30	21.30	21.11	21.29
3377	NASDAQ	NRIM	Fri, Feb 1, 2008	20.74	21.29	20.70	21.20
3376	NASDAQ	NRIM	Thu, Jan 31, 2008	21.18	21.18	20.75	20.75
3375	NASDAQ	NRIM	Wed, Jan 30, 2008	20.90	21.05	20.89	20.89
3374	NASDAQ	NRIM	Tue, Jan 29, 2008	20.52	21.00	20.52	21.00
3373	NASDAQ	NRIM	Mon, Jan 28, 2008	20.41	20.87	20.41	20.48
3372	NASDAQ	NRIM	Fri, Jan 25, 2008	20.44	20.75	20.42	20.61
3371	NASDAQ	NRIM	Thu, Jan 24, 2008	20.70	21.00	20.26	20.38
3370	NASDAQ	NRIM	Wed, Jan 23, 2008	19.65	20.84	19.00	20.00
3369	NASDAQ	NRIM	Tue, Jan 22, 2008	19.99	20.82	19.73	19.95
3368	NASDAQ	NRIM	Fri, Jan 18, 2008	20.25	20.59	20.20	20.29
3367	NASDAQ	NRIM	Thu, Jan 17, 2008	20.44	20.89	20.43	20.61
3366	NASDAQ	NRIM	Wed, Jan 16, 2008	20.24	20.71	20.20	20.57
3365	NASDAQ	NRIM	Tue, Jan 15, 2008	20.19	20.65	20.19	20.65
3364	NASDAQ	NRIM	Mon, Jan 14, 2008	20.05	20.71	20.05	20.28
3363	NASDAQ	NRIM	Fri, Jan 11, 2008	19.75	20.32	19.75	20.18
3362	NASDAQ	NRIM	Thu, Jan 10, 2008	20.66	20.66	20.06	20.06
3361	NASDAQ	NRIM	Wed, Jan 9, 2008	21.26	21.26	20.35	20.50
3360	NASDAQ	NRIM	Tue, Jan 8, 2008	20.69	21.08	20.69	20.89
3359	NASDAQ	NRIM	Mon, Jan 7, 2008	20.55	21.33	20.55	21.33
3358	NASDAQ	NRIM	Fri, Jan 4, 2008	20.55	21.19	20.25	21.00
3357	NASDAQ	NRIM	Thu, Jan 3, 2008	20.62	21.22	20.62	20.98
3356	NASDAQ	NRIM	Wed, Jan 2, 2008	20.78	20.89	20.17	20.89
3355	NASDAQ	NRIM	Mon, Dec 31, 2007	21.01	21.32	20.72	21.32
3354	NASDAQ	NRIM	Fri, Dec 28, 2007	21.44	21.84	20.97	21.26
3353	NASDAQ	NRIM	Thu, Dec 27, 2007	21.50	21.73	20.99	21.16
3352	NASDAQ	NRIM	Wed, Dec 26, 2007	20.35	21.75	20.14	21.35
3351	NASDAQ	NRIM	Mon, Dec 24, 2007	20.07	20.45	19.91	20.32
3350	NASDAQ	NRIM	Fri, Dec 21, 2007	20.04	20.89	19.71	20.89
3349	NASDAQ	NRIM	Thu, Dec 20, 2007	19.35	19.87	19.35	19.87
3348	NASDAQ	NRIM	Wed, Dec 19, 2007	19.38	19.57	19.38	19.48
3347	NASDAQ	NRIM	Tue, Dec 18, 2007	20.90	20.95	19.35	19.50
3346	NASDAQ	NRIM	Mon, Dec 17, 2007	20.27	20.78	20.27	20.40
3345	NASDAQ	NRIM	Fri, Dec 14, 2007	20.54	20.84	20.50	20.50
3344	NASDAQ	NRIM	Thu, Dec 13, 2007	21.00	21.09	20.64	20.72
3343	NASDAQ	NRIM	Wed, Dec 12, 2007	21.69	21.76	21.02	21.10
3342	NASDAQ	NRIM	Tue, Dec 11, 2007	21.71	22.00	21.01	21.78
3341	NASDAQ	NRIM	Mon, Dec 10, 2007	21.47	21.78	21.33	21.78
3340	NASDAQ	NRIM	Fri, Dec 7, 2007	21.29	21.48	20.82	21.41
3339	NASDAQ	NRIM	Thu, Dec 6, 2007	20.12	21.48	20.00	21.48
3338	NASDAQ	NRIM	Wed, Dec 5, 2007	19.29	20.15	19.29	20.06
3337	NASDAQ	NRIM	Tue, Dec 4, 2007	18.28	19.27	18.28	19.27
3336	NASDAQ	NRIM	Mon, Dec 3, 2007	18.81	18.81	18.21	18.42
3335	NASDAQ	NRIM	Fri, Nov 30, 2007	18.50	18.88	18.50	18.58
3334	NASDAQ	NRIM	Thu, Nov 29, 2007	18.83	18.98	18.32	18.45
3333	NASDAQ	NRIM	Wed, Nov 28, 2007	18.80	19.44	18.75	19.01
3332	NASDAQ	NRIM	Tue, Nov 27, 2007	18.99	18.99	18.36	18.75
3331	NASDAQ	NRIM	Mon, Nov 26, 2007	19.30	19.52	18.32	18.52
3330	NASDAQ	NRIM	Fri, Nov 23, 2007	19.00	19.00	18.86	18.92
3329	NASDAQ	NRIM	Wed, Nov 21, 2007	19.10	19.22	19.00	19.00
3328	NASDAQ	NRIM	Tue, Nov 20, 2007	19.84	19.84	19.27	19.41
3327	NASDAQ	NRIM	Mon, Nov 19, 2007	20.19	20.19	19.55	19.56
3326	NASDAQ	NRIM	Fri, Nov 16, 2007	20.05	20.20	19.92	20.08
3325	NASDAQ	NRIM	Thu, Nov 15, 2007	20.57	21.02	20.00	20.02
3324	NASDAQ	NRIM	Wed, Nov 14, 2007	21.80	21.89	20.78	20.92
3323	NASDAQ	NRIM	Tue, Nov 13, 2007	21.77	22.11	21.76	21.76
3322	NASDAQ	NRIM	Mon, Nov 12, 2007	22.40	22.40	22.01	22.01
3321	NASDAQ	NRIM	Fri, Nov 9, 2007	22.82	22.82	22.50	22.54
3320	NASDAQ	NRIM	Thu, Nov 8, 2007	22.82	23.75	22.78	22.90
3319	NASDAQ	NRIM	Wed, Nov 7, 2007	22.74	22.74	22.51	22.55
3318	NASDAQ	NRIM	Tue, Nov 6, 2007	23.00	23.00	22.74	22.74
3317	NASDAQ	NRIM	Mon, Nov 5, 2007	22.73	23.00	22.35	22.99
3316	NASDAQ	NRIM	Fri, Nov 2, 2007	23.00	23.00	22.82	22.99
3315	NASDAQ	NRIM	Thu, Nov 1, 2007	22.65	23.30	22.65	23.00
3314	NASDAQ	NRIM	Wed, Oct 31, 2007	22.95	22.96	22.73	22.73
3313	NASDAQ	NRIM	Tue, Oct 30, 2007	23.13	23.14	22.92	22.97
3312	NASDAQ	NRIM	Mon, Oct 29, 2007	23.00	23.09	22.85	22.99
3311	NASDAQ	NRIM	Fri, Oct 26, 2007	22.94	22.94	21.81	22.75
3310	NASDAQ	NRIM	Thu, Oct 25, 2007	22.50	22.90	22.42	22.42
3309	NASDAQ	NRIM	Wed, Oct 24, 2007	21.50	22.20	21.49	22.02
3308	NASDAQ	NRIM	Tue, Oct 23, 2007	21.76	21.76	21.27	21.29
3307	NASDAQ	NRIM	Mon, Oct 22, 2007	21.01	21.26	20.41	21.12
3306	NASDAQ	NRIM	Fri, Oct 19, 2007	21.36	21.45	21.36	21.43
3305	NASDAQ	NRIM	Thu, Oct 18, 2007	21.87	21.87	21.40	21.40
3304	NASDAQ	NRIM	Wed, Oct 17, 2007	21.03	22.49	21.03	21.81
3303	NASDAQ	NRIM	Tue, Oct 16, 2007	23.01	23.10	22.67	22.75
3302	NASDAQ	NRIM	Mon, Oct 15, 2007	23.75	23.75	23.01	23.01
3301	NASDAQ	NRIM	Fri, Oct 12, 2007	23.94	23.94	23.90	23.90
3300	NASDAQ	NRIM	Thu, Oct 11, 2007	23.93	23.94	23.93	23.93
3299	NASDAQ	NRIM	Wed, Oct 10, 2007	23.90	24.00	23.90	24.00
3298	NASDAQ	NRIM	Tue, Oct 9, 2007	24.19	24.19	23.98	24.00
3297	NASDAQ	NRIM	Mon, Oct 8, 2007	24.07	24.10	23.86	24.00
3296	NASDAQ	NRIM	Fri, Oct 5, 2007	23.81	24.20	23.81	24.01
3295	NASDAQ	NRIM	Thu, Oct 4, 2007	24.39	24.40	23.95	23.95
3294	NASDAQ	NRIM	Wed, Oct 3, 2007	24.48	24.48	24.07	24.07
3293	NASDAQ	NRIM	Tue, Oct 2, 2007	24.55	24.61	24.20	24.20
3292	NASDAQ	NRIM	Mon, Oct 1, 2007	24.91	24.91	24.11	24.11
3291	NASDAQ	NRIM	Fri, Sep 28, 2007	24.66	24.95	24.66	24.95
3290	NASDAQ	NRIM	Thu, Sep 27, 2007	24.85	24.99	24.69	24.99
3289	NASDAQ	NRIM	Wed, Sep 26, 2007	24.80	25.00	24.75	24.99
3288	NASDAQ	NRIM	Tue, Sep 25, 2007	25.05	25.06	24.75	24.85
3287	NASDAQ	NRIM	Mon, Sep 24, 2007	25.01	25.63	24.84	25.40
3286	NASDAQ	NRIM	Fri, Sep 21, 2007	25.64	25.64	25.41	25.41
3285	NASDAQ	NRIM	Thu, Sep 20, 2007	25.40	25.72	24.99	25.35
3284	NASDAQ	NRIM	Wed, Sep 19, 2007	25.76	25.76	25.35	25.40
3283	NASDAQ	NRIM	Tue, Sep 18, 2007	25.15	26.50	25.15	26.50
3282	NASDAQ	NRIM	Mon, Sep 17, 2007	24.84	25.73	24.84	25.37
3281	NASDAQ	NRIM	Fri, Sep 14, 2007	25.15	25.74	24.80	25.15
3280	NASDAQ	NRIM	Thu, Sep 13, 2007	25.45	25.55	25.38	25.55
3279	NASDAQ	NRIM	Wed, Sep 12, 2007	25.66	25.96	24.76	25.34
3278	NASDAQ	NRIM	Tue, Sep 11, 2007	25.18	26.40	25.07	25.48
3277	NASDAQ	NRIM	Mon, Sep 10, 2007	26.41	26.41	25.16	25.38
3276	NASDAQ	NRIM	Fri, Sep 7, 2007	24.85	25.32	24.73	25.19
3275	NASDAQ	NRIM	Thu, Sep 6, 2007	25.81	26.20	25.09	25.28
3274	NASDAQ	NRIM	Wed, Sep 5, 2007	26.30	26.30	25.18	25.18
3273	NASDAQ	NRIM	Tue, Sep 4, 2007	26.05	26.32	25.45	25.50
3272	NASDAQ	NRIM	Fri, Aug 31, 2007	25.63	26.60	25.63	25.63
3271	NASDAQ	NRIM	Thu, Aug 30, 2007	25.33	25.49	25.01	25.49
3270	NASDAQ	NRIM	Wed, Aug 29, 2007	25.32	25.33	24.79	25.00
3269	NASDAQ	NRIM	Tue, Aug 28, 2007	25.00	25.36	24.60	25.11
3268	NASDAQ	NRIM	Mon, Aug 27, 2007	25.63	25.63	24.76	25.37
3267	NASDAQ	NRIM	Fri, Aug 24, 2007	25.01	25.55	24.72	25.50
3266	NASDAQ	NRIM	Thu, Aug 23, 2007	25.17	25.63	24.65	25.32
3265	NASDAQ	NRIM	Wed, Aug 22, 2007	24.85	25.10	24.73	24.89
3264	NASDAQ	NRIM	Tue, Aug 21, 2007	25.56	25.56	24.54	24.54
3263	NASDAQ	NRIM	Mon, Aug 20, 2007	25.57	25.62	25.00	25.20
3262	NASDAQ	NRIM	Fri, Aug 17, 2007	25.83	26.00	25.60	25.60
3261	NASDAQ	NRIM	Thu, Aug 16, 2007	26.69	26.69	26.10	26.34
3260	NASDAQ	NRIM	Wed, Aug 15, 2007	27.47	27.47	27.01	27.24
3259	NASDAQ	NRIM	Tue, Aug 14, 2007	26.87	27.33	26.75	27.33
3258	NASDAQ	NRIM	Mon, Aug 13, 2007	26.63	27.23	26.40	27.23
3257	NASDAQ	NRIM	Fri, Aug 10, 2007	26.70	26.70	25.80	26.56
3256	NASDAQ	NRIM	Thu, Aug 9, 2007	28.26	28.41	26.85	26.85
3255	NASDAQ	NRIM	Wed, Aug 8, 2007	28.79	28.91	27.86	28.11
3254	NASDAQ	NRIM	Tue, Aug 7, 2007	28.75	28.79	28.37	28.79
3253	NASDAQ	NRIM	Mon, Aug 6, 2007	29.40	29.75	28.76	28.76
3252	NASDAQ	NRIM	Fri, Aug 3, 2007	29.75	29.75	29.27	29.38
3251	NASDAQ	NRIM	Thu, Aug 2, 2007	29.75	29.75	29.55	29.70
3250	NASDAQ	NRIM	Wed, Aug 1, 2007	29.75	29.75	29.38	29.67
3249	NASDAQ	NRIM	Tue, Jul 31, 2007	29.90	29.90	29.38	29.50
3248	NASDAQ	NRIM	Mon, Jul 30, 2007	30.00	30.00	29.13	29.32
3247	NASDAQ	NRIM	Fri, Jul 27, 2007	29.25	29.25	29.25	29.25
3246	NASDAQ	NRIM	Thu, Jul 26, 2007	28.96	29.00	28.63	29.00
3245	NASDAQ	NRIM	Wed, Jul 25, 2007	28.56	29.15	28.40	29.15
3244	NASDAQ	NRIM	Tue, Jul 24, 2007	29.50	29.50	28.75	28.76
3243	NASDAQ	NRIM	Mon, Jul 23, 2007	28.99	29.25	28.98	29.25
3242	NASDAQ	NRIM	Fri, Jul 20, 2007	28.58	29.00	28.58	28.97
3241	NASDAQ	NRIM	Thu, Jul 19, 2007	27.92	28.92	27.92	28.92
3240	NASDAQ	NRIM	Wed, Jul 18, 2007	28.29	28.29	28.29	28.29
3239	NASDAQ	NRIM	Tue, Jul 17, 2007	28.75	29.31	28.57	28.57
3238	NASDAQ	NRIM	Mon, Jul 16, 2007	28.75	29.22	28.25	28.36
3237	NASDAQ	NRIM	Fri, Jul 13, 2007	27.82	28.31	27.70	28.00
3236	NASDAQ	NRIM	Thu, Jul 12, 2007	27.70	27.98	27.55	27.60
3235	NASDAQ	NRIM	Wed, Jul 11, 2007	27.34	27.95	27.07	27.75
3234	NASDAQ	NRIM	Tue, Jul 10, 2007	27.98	27.98	27.37	27.37
3233	NASDAQ	NRIM	Mon, Jul 9, 2007	27.49	27.49	27.49	27.49
3232	NASDAQ	NRIM	Fri, Jul 6, 2007	27.75	27.76	27.55	27.68
3231	NASDAQ	NRIM	Thu, Jul 5, 2007	27.90	28.00	27.75	27.90
3230	NASDAQ	NRIM	Tue, Jul 3, 2007	27.79	27.79	27.77	27.77
3229	NASDAQ	NRIM	Mon, Jul 2, 2007	27.34	27.51	27.34	27.51
3228	NASDAQ	NRIM	Fri, Jun 29, 2007	26.25	27.33	26.24	27.31
3227	NASDAQ	NRIM	Wed, Jun 27, 2007	25.80	26.28	25.80	26.12
3226	NASDAQ	NRIM	Tue, Jun 26, 2007	25.75	25.95	25.74	25.89
3225	NASDAQ	NRIM	Mon, Jun 25, 2007	25.71	25.85	25.71	25.85
3224	NASDAQ	NRIM	Fri, Jun 22, 2007	25.81	25.91	25.77	25.86
3223	NASDAQ	NRIM	Thu, Jun 21, 2007	25.81	25.94	25.80	25.94
3222	NASDAQ	NRIM	Wed, Jun 20, 2007	25.95	25.99	25.85	25.87
3221	NASDAQ	NRIM	Tue, Jun 19, 2007	25.81	25.94	25.81	25.87
3220	NASDAQ	NRIM	Mon, Jun 18, 2007	25.74	26.06	25.74	25.99
3219	NASDAQ	NRIM	Fri, Jun 15, 2007	26.01	26.06	26.01	26.04
3218	NASDAQ	NRIM	Thu, Jun 14, 2007	25.95	26.15	25.95	26.01
3217	NASDAQ	NRIM	Wed, Jun 13, 2007	26.08	26.08	26.05	26.05
3216	NASDAQ	NRIM	Tue, Jun 12, 2007	25.65	26.33	25.63	26.15
3215	NASDAQ	NRIM	Mon, Jun 11, 2007	26.00	26.15	25.68	25.68
3214	NASDAQ	NRIM	Fri, Jun 8, 2007	26.27	26.27	26.00	26.11
3213	NASDAQ	NRIM	Thu, Jun 7, 2007	26.02	26.48	26.02	26.05
3212	NASDAQ	NRIM	Wed, Jun 6, 2007	26.15	26.15	26.06	26.06
3211	NASDAQ	NRIM	Tue, Jun 5, 2007	25.91	26.30	25.91	26.20
3210	NASDAQ	NRIM	Mon, Jun 4, 2007	26.05	26.10	26.05	26.10
3209	NASDAQ	NRIM	Fri, Jun 1, 2007	26.70	26.85	26.00	26.04
3208	NASDAQ	NRIM	Thu, May 31, 2007	26.72	26.88	26.70	26.88
3207	NASDAQ	NRIM	Wed, May 30, 2007	26.68	26.78	26.49	26.49
3206	NASDAQ	NRIM	Tue, May 29, 2007	26.77	27.02	26.77	26.79
3205	NASDAQ	NRIM	Fri, May 25, 2007	26.98	27.18	26.52	26.87
3204	NASDAQ	NRIM	Thu, May 24, 2007	26.83	26.83	26.71	26.73
3203	NASDAQ	NRIM	Wed, May 23, 2007	26.59	26.74	26.54	26.62
3202	NASDAQ	NRIM	Tue, May 22, 2007	26.72	26.72	26.70	26.70
3201	NASDAQ	NRIM	Mon, May 21, 2007	26.57	27.08	26.56	26.81
3200	NASDAQ	NRIM	Fri, May 18, 2007	26.99	26.99	26.57	26.57
3199	NASDAQ	NRIM	Thu, May 17, 2007	25.89	26.76	25.89	26.66
3198	NASDAQ	NRIM	Wed, May 16, 2007	26.02	26.12	26.00	26.12
3197	NASDAQ	NRIM	Tue, May 15, 2007	26.49	26.49	26.13	26.14
3196	NASDAQ	NRIM	Mon, May 14, 2007	26.50	26.54	26.35	26.35
3195	NASDAQ	NRIM	Fri, May 11, 2007	26.31	26.49	26.28	26.36
3194	NASDAQ	NRIM	Thu, May 10, 2007	26.59	26.59	26.38	26.47
3193	NASDAQ	NRIM	Wed, May 9, 2007	26.95	26.95	26.13	26.37
3192	NASDAQ	NRIM	Tue, May 8, 2007	27.18	27.18	26.95	26.96
3191	NASDAQ	NRIM	Mon, May 7, 2007	27.26	27.26	27.01	27.02
3190	NASDAQ	NRIM	Fri, May 4, 2007	27.70	27.70	26.87	26.95
3189	NASDAQ	NRIM	Thu, May 3, 2007	28.15	28.25	27.82	27.82
3188	NASDAQ	NRIM	Wed, May 2, 2007	27.65	28.45	27.65	28.10
3187	NASDAQ	NRIM	Tue, May 1, 2007	28.02	28.02	27.79	27.84
3186	NASDAQ	NRIM	Mon, Apr 30, 2007	28.20	28.50	28.13	28.21
3185	NASDAQ	NRIM	Fri, Apr 27, 2007	27.17	27.95	27.17	27.95
3184	NASDAQ	NRIM	Thu, Apr 26, 2007	28.25	28.25	26.50	27.00
3183	NASDAQ	NRIM	Wed, Apr 25, 2007	29.81	29.81	28.41	28.51
3182	NASDAQ	NRIM	Tue, Apr 24, 2007	30.41	30.41	29.96	30.00
3181	NASDAQ	NRIM	Mon, Apr 23, 2007	29.75	29.75	29.45	29.58
3180	NASDAQ	NRIM	Fri, Apr 20, 2007	29.99	30.00	29.86	29.87
3179	NASDAQ	NRIM	Thu, Apr 19, 2007	29.99	30.00	29.80	29.80
3178	NASDAQ	NRIM	Wed, Apr 18, 2007	29.91	30.00	29.58	29.87
3177	NASDAQ	NRIM	Tue, Apr 17, 2007	29.80	30.05	29.68	29.76
3176	NASDAQ	NRIM	Mon, Apr 16, 2007	30.07	30.07	29.76	29.86
3175	NASDAQ	NRIM	Fri, Apr 13, 2007	30.24	30.24	30.17	30.17
3174	NASDAQ	NRIM	Thu, Apr 12, 2007	29.88	30.00	29.87	29.92
3173	NASDAQ	NRIM	Wed, Apr 11, 2007	29.79	30.02	29.74	30.02
3172	NASDAQ	NRIM	Tue, Apr 10, 2007	29.95	30.16	29.83	29.83
3171	NASDAQ	NRIM	Mon, Apr 9, 2007	29.80	30.16	29.67	29.67
3170	NASDAQ	NRIM	Thu, Apr 5, 2007	29.95	29.95	29.65	29.74
3169	NASDAQ	NRIM	Wed, Apr 4, 2007	29.70	29.99	29.35	29.65
3168	NASDAQ	NRIM	Tue, Apr 3, 2007	29.95	29.95	29.00	29.70
3167	NASDAQ	NRIM	Mon, Apr 2, 2007	29.14	29.91	29.14	29.68
3166	NASDAQ	NRIM	Fri, Mar 30, 2007	29.98	29.98	29.46	29.55
3165	NASDAQ	NRIM	Thu, Mar 29, 2007	29.82	29.82	29.50	29.50
3164	NASDAQ	NRIM	Wed, Mar 28, 2007	29.74	29.93	29.74	29.85
3163	NASDAQ	NRIM	Tue, Mar 27, 2007	29.09	30.16	29.00	29.83
3162	NASDAQ	NRIM	Mon, Mar 26, 2007	30.02	30.02	29.00	29.00
3161	NASDAQ	NRIM	Fri, Mar 23, 2007	29.38	29.45	29.13	29.29
3160	NASDAQ	NRIM	Thu, Mar 22, 2007	29.35	29.35	29.01	29.20
3159	NASDAQ	NRIM	Wed, Mar 21, 2007	29.38	29.38	29.23	29.30
3158	NASDAQ	NRIM	Tue, Mar 20, 2007	29.04	29.36	29.04	29.24
3157	NASDAQ	NRIM	Mon, Mar 19, 2007	29.00	29.09	29.00	29.04
3156	NASDAQ	NRIM	Fri, Mar 16, 2007	29.19	29.19	29.00	29.00
3155	NASDAQ	NRIM	Thu, Mar 15, 2007	29.73	29.73	29.00	29.19
3154	NASDAQ	NRIM	Wed, Mar 14, 2007	29.81	29.87	29.75	29.75
3153	NASDAQ	NRIM	Tue, Mar 13, 2007	30.18	30.25	29.81	30.06
3152	NASDAQ	NRIM	Mon, Mar 12, 2007	29.66	30.15	29.47	30.15
3151	NASDAQ	NRIM	Fri, Mar 9, 2007	30.00	30.03	29.00	29.87
3150	NASDAQ	NRIM	Thu, Mar 8, 2007	29.17	29.90	29.00	29.72
3149	NASDAQ	NRIM	Wed, Mar 7, 2007	29.10	29.83	29.10	29.75
3148	NASDAQ	NRIM	Tue, Mar 6, 2007	28.87	29.15	28.87	29.14
3147	NASDAQ	NRIM	Mon, Mar 5, 2007	29.00	29.00	28.80	28.99
3146	NASDAQ	NRIM	Fri, Mar 2, 2007	28.70	29.17	28.70	29.17
3145	NASDAQ	NRIM	Thu, Mar 1, 2007	29.00	29.13	28.96	29.13
3144	NASDAQ	NRIM	Wed, Feb 28, 2007	28.99	29.18	28.88	29.18
3143	NASDAQ	NRIM	Tue, Feb 27, 2007	28.80	29.00	28.75	29.00
3142	NASDAQ	NRIM	Mon, Feb 26, 2007	29.02	29.15	28.95	28.95
3141	NASDAQ	NRIM	Fri, Feb 23, 2007	29.25	29.33	29.15	29.15
3140	NASDAQ	NRIM	Thu, Feb 22, 2007	29.39	29.39	28.93	29.14
3139	NASDAQ	NRIM	Wed, Feb 21, 2007	29.15	29.24	29.00	29.24
3138	NASDAQ	NRIM	Tue, Feb 20, 2007	29.05	29.15	28.76	29.15
3137	NASDAQ	NRIM	Fri, Feb 16, 2007	29.00	29.02	28.92	29.02
3136	NASDAQ	NRIM	Thu, Feb 15, 2007	28.81	29.00	28.81	29.00
3135	NASDAQ	NRIM	Wed, Feb 14, 2007	29.15	29.15	28.92	28.97
3134	NASDAQ	NRIM	Tue, Feb 13, 2007	29.15	29.15	29.07	29.07
3133	NASDAQ	NRIM	Mon, Feb 12, 2007	28.75	29.00	28.75	28.98
3132	NASDAQ	NRIM	Fri, Feb 9, 2007	29.00	29.00	29.00	29.00
3131	NASDAQ	NRIM	Thu, Feb 8, 2007	28.89	28.89	28.80	28.80
3130	NASDAQ	NRIM	Wed, Feb 7, 2007	28.89	29.00	28.78	28.83
3129	NASDAQ	NRIM	Tue, Feb 6, 2007	29.05	29.30	29.00	29.16
3128	NASDAQ	NRIM	Mon, Feb 5, 2007	28.40	29.23	28.40	29.15
3127	NASDAQ	NRIM	Fri, Feb 2, 2007	28.43	28.53	28.25	28.40
3126	NASDAQ	NRIM	Thu, Feb 1, 2007	28.10	28.61	27.55	28.61
3125	NASDAQ	NRIM	Wed, Jan 31, 2007	27.99	28.25	27.99	28.25
3124	NASDAQ	NRIM	Tue, Jan 30, 2007	28.15	28.15	28.00	28.00
3123	NASDAQ	NRIM	Mon, Jan 29, 2007	27.55	27.90	27.55	27.85
3122	NASDAQ	NRIM	Fri, Jan 26, 2007	27.94	28.24	27.50	27.75
3121	NASDAQ	NRIM	Thu, Jan 25, 2007	27.75	27.80	27.65	27.65
3120	NASDAQ	NRIM	Wed, Jan 24, 2007	26.83	27.58	26.52	27.58
3119	NASDAQ	NRIM	Tue, Jan 23, 2007	26.63	26.69	26.50	26.65
3118	NASDAQ	NRIM	Mon, Jan 22, 2007	27.19	27.19	26.78	26.91
3117	NASDAQ	NRIM	Fri, Jan 19, 2007	26.41	26.68	26.41	26.68
3116	NASDAQ	NRIM	Thu, Jan 18, 2007	26.78	26.79	26.78	26.78
3115	NASDAQ	NRIM	Wed, Jan 17, 2007	26.90	27.09	26.65	26.96
3114	NASDAQ	NRIM	Tue, Jan 16, 2007	27.08	27.08	26.42	26.77
3113	NASDAQ	NRIM	Fri, Jan 12, 2007	26.32	26.84	26.32	26.65
3112	NASDAQ	NRIM	Thu, Jan 11, 2007	26.83	26.83	26.51	26.60
3111	NASDAQ	NRIM	Wed, Jan 10, 2007	26.98	26.98	26.63	26.80
3110	NASDAQ	NRIM	Tue, Jan 9, 2007	26.57	26.94	26.50	26.94
3109	NASDAQ	NRIM	Mon, Jan 8, 2007	26.59	26.60	26.49	26.52
3108	NASDAQ	NRIM	Fri, Jan 5, 2007	27.54	27.64	25.90	26.53
3107	NASDAQ	NRIM	Thu, Jan 4, 2007	27.28	27.28	27.07	27.07
3106	NASDAQ	NRIM	Wed, Jan 3, 2007	26.97	27.39	26.97	27.14
3105	NASDAQ	NRIM	Fri, Dec 29, 2006	26.94	26.94	26.60	26.60
3104	NASDAQ	NRIM	Thu, Dec 28, 2006	27.15	27.20	27.11	27.11
3103	NASDAQ	NRIM	Wed, Dec 27, 2006	27.00	27.48	27.00	27.11
3102	NASDAQ	NRIM	Tue, Dec 26, 2006	26.68	26.99	26.68	26.85
3101	NASDAQ	NRIM	Fri, Dec 22, 2006	26.84	26.85	26.84	26.85
3100	NASDAQ	NRIM	Thu, Dec 21, 2006	27.37	27.37	26.96	26.96
3099	NASDAQ	NRIM	Wed, Dec 20, 2006	27.00	27.15	26.96	26.96
3098	NASDAQ	NRIM	Tue, Dec 19, 2006	27.11	27.24	27.05	27.18
3097	NASDAQ	NRIM	Mon, Dec 18, 2006	27.30	27.68	27.30	27.41
3096	NASDAQ	NRIM	Fri, Dec 15, 2006	27.70	27.70	27.50	27.68
3095	NASDAQ	NRIM	Thu, Dec 14, 2006	27.69	27.69	27.50	27.50
3094	NASDAQ	NRIM	Wed, Dec 13, 2006	27.35	27.36	26.83	27.36
3093	NASDAQ	NRIM	Tue, Dec 12, 2006	27.00	27.35	26.75	27.35
3092	NASDAQ	NRIM	Mon, Dec 11, 2006	27.25	27.25	27.01	27.15
3091	NASDAQ	NRIM	Fri, Dec 8, 2006	27.04	27.10	27.04	27.10
3090	NASDAQ	NRIM	Thu, Dec 7, 2006	27.03	27.22	27.00	27.11
3089	NASDAQ	NRIM	Wed, Dec 6, 2006	27.10	27.67	27.00	27.24
3088	NASDAQ	NRIM	Tue, Dec 5, 2006	27.78	27.80	26.89	26.99
3087	NASDAQ	NRIM	Mon, Dec 4, 2006	27.40	27.40	27.10	27.16
3086	NASDAQ	NRIM	Fri, Dec 1, 2006	27.65	27.75	27.43	27.60
3085	NASDAQ	NRIM	Thu, Nov 30, 2006	27.24	27.33	26.55	27.33
3084	NASDAQ	NRIM	Wed, Nov 29, 2006	27.00	27.50	26.80	27.08
3083	NASDAQ	NRIM	Tue, Nov 28, 2006	26.28	27.04	26.28	26.83
3082	NASDAQ	NRIM	Mon, Nov 27, 2006	26.65	26.65	26.28	26.39
3081	NASDAQ	NRIM	Fri, Nov 24, 2006	27.00	27.00	26.25	26.31
3080	NASDAQ	NRIM	Wed, Nov 22, 2006	26.33	26.41	26.20	26.38
3079	NASDAQ	NRIM	Tue, Nov 21, 2006	25.91	26.27	25.91	26.27
3078	NASDAQ	NRIM	Mon, Nov 20, 2006	26.49	26.58	26.05	26.47
3077	NASDAQ	NRIM	Fri, Nov 17, 2006	26.05	26.35	25.95	26.23
3076	NASDAQ	NRIM	Thu, Nov 16, 2006	26.08	26.32	26.01	26.32
3075	NASDAQ	NRIM	Wed, Nov 15, 2006	26.55	27.16	26.13	26.13
3074	NASDAQ	NRIM	Tue, Nov 14, 2006	26.26	26.83	26.25	26.83
3073	NASDAQ	NRIM	Mon, Nov 13, 2006	26.54	26.63	26.53	26.53
3072	NASDAQ	NRIM	Fri, Nov 10, 2006	26.50	26.66	26.35	26.35
3071	NASDAQ	NRIM	Thu, Nov 9, 2006	26.40	26.50	26.40	26.50
3070	NASDAQ	NRIM	Wed, Nov 8, 2006	26.50	26.66	26.50	26.51
3069	NASDAQ	NRIM	Tue, Nov 7, 2006	26.51	26.70	26.50	26.50
3068	NASDAQ	NRIM	Mon, Nov 6, 2006	26.06	26.74	26.06	26.50
3067	NASDAQ	NRIM	Fri, Nov 3, 2006	27.33	27.33	26.73	26.96
3066	NASDAQ	NRIM	Thu, Nov 2, 2006	27.41	27.41	26.54	27.00
3065	NASDAQ	NRIM	Wed, Nov 1, 2006	26.50	27.24	26.50	27.24
3064	NASDAQ	NRIM	Tue, Oct 31, 2006	26.89	26.91	26.61	26.87
3063	NASDAQ	NRIM	Mon, Oct 30, 2006	26.50	27.15	26.50	26.60
3062	NASDAQ	NRIM	Fri, Oct 27, 2006	26.95	27.00	26.38	26.97
3061	NASDAQ	NRIM	Thu, Oct 26, 2006	26.45	26.70	26.33	26.70
3060	NASDAQ	NRIM	Wed, Oct 25, 2006	25.82	26.44	25.82	26.44
3059	NASDAQ	NRIM	Tue, Oct 24, 2006	25.89	26.20	25.89	26.18
3058	NASDAQ	NRIM	Mon, Oct 23, 2006	26.10	26.10	26.05	26.06
3057	NASDAQ	NRIM	Fri, Oct 20, 2006	26.29	26.29	26.29	26.29
3056	NASDAQ	NRIM	Thu, Oct 19, 2006	26.47	26.47	26.01	26.47
3055	NASDAQ	NRIM	Wed, Oct 18, 2006	25.92	27.32	25.92	26.10
3054	NASDAQ	NRIM	Tue, Oct 17, 2006	26.30	26.30	26.30	26.30
3053	NASDAQ	NRIM	Mon, Oct 16, 2006	26.14	26.40	26.14	26.32
3052	NASDAQ	NRIM	Fri, Oct 13, 2006	26.18	26.20	25.89	25.89
3051	NASDAQ	NRIM	Thu, Oct 12, 2006	26.09	26.30	25.46	26.30
3050	NASDAQ	NRIM	Wed, Oct 11, 2006	26.30	26.38	26.25	26.36
3049	NASDAQ	NRIM	Tue, Oct 10, 2006	26.40	26.50	26.40	26.50
3048	NASDAQ	NRIM	Mon, Oct 9, 2006	26.40	26.44	25.76	26.44
3047	NASDAQ	NRIM	Fri, Oct 6, 2006	26.44	26.45	26.40	26.45
3046	NASDAQ	NRIM	Thu, Oct 5, 2006	26.45	26.45	26.27	26.40
3045	NASDAQ	NRIM	Wed, Oct 4, 2006	26.20	26.39	25.95	26.20
3044	NASDAQ	NRIM	Tue, Oct 3, 2006	26.30	26.50	26.30	26.50
3043	NASDAQ	NRIM	Mon, Oct 2, 2006	26.30	26.45	26.30	26.30
3042	NASDAQ	NRIM	Fri, Sep 29, 2006	26.25	26.40	26.25	26.29
3041	NASDAQ	NRIM	Thu, Sep 28, 2006	26.00	26.45	26.00	26.25
3040	NASDAQ	NRIM	Wed, Sep 27, 2006	24.79	26.11	24.77	25.95
3039	NASDAQ	NRIM	Tue, Sep 26, 2006	25.60	25.99	25.25	25.64
3038	NASDAQ	NRIM	Mon, Sep 25, 2006	25.30	25.69	25.30	25.69
3037	NASDAQ	NRIM	Fri, Sep 22, 2006	25.20	25.30	25.20	25.30
3036	NASDAQ	NRIM	Wed, Sep 20, 2006	25.50	25.95	24.71	25.10
3035	NASDAQ	NRIM	Tue, Sep 19, 2006	25.26	25.43	25.26	25.43
3034	NASDAQ	NRIM	Mon, Sep 18, 2006	25.72	25.75	25.33	25.64
3033	NASDAQ	NRIM	Fri, Sep 15, 2006	25.91	25.91	25.91	25.91
3032	NASDAQ	NRIM	Thu, Sep 14, 2006	25.46	25.46	25.10	25.15
3031	NASDAQ	NRIM	Tue, Sep 12, 2006	26.42	26.42	25.75	25.78
3030	NASDAQ	NRIM	Mon, Sep 11, 2006	25.70	26.22	25.52	25.89
3029	NASDAQ	NRIM	Fri, Sep 8, 2006	26.49	26.49	25.56	25.56
3028	NASDAQ	NRIM	Thu, Sep 7, 2006	25.80	26.16	25.80	26.16
3027	NASDAQ	NRIM	Wed, Sep 6, 2006	26.60	26.65	25.76	25.89
3026	NASDAQ	NRIM	Tue, Sep 5, 2006	27.04	27.86	26.60	26.73
3025	NASDAQ	NRIM	Fri, Sep 1, 2006	27.17	27.83	27.15	27.33
3024	NASDAQ	NRIM	Thu, Aug 31, 2006	26.35	27.51	26.35	27.35
3023	NASDAQ	NRIM	Wed, Aug 30, 2006	25.44	26.86	25.44	26.51
3022	NASDAQ	NRIM	Tue, Aug 29, 2006	24.35	25.67	24.35	25.38
3021	NASDAQ	NRIM	Mon, Aug 28, 2006	24.10	24.35	24.10	24.35
3020	NASDAQ	NRIM	Fri, Aug 25, 2006	24.12	24.20	24.12	24.20
3019	NASDAQ	NRIM	Thu, Aug 24, 2006	24.19	24.50	24.19	24.50
3018	NASDAQ	NRIM	Wed, Aug 23, 2006	24.35	24.52	24.05	24.35
3017	NASDAQ	NRIM	Tue, Aug 22, 2006	24.80	24.80	24.60	24.60
3016	NASDAQ	NRIM	Mon, Aug 21, 2006	24.31	24.31	24.15	24.31
3015	NASDAQ	NRIM	Fri, Aug 18, 2006	24.77	24.90	24.50	24.62
3014	NASDAQ	NRIM	Thu, Aug 17, 2006	25.05	25.20	24.91	25.20
3013	NASDAQ	NRIM	Wed, Aug 16, 2006	25.55	25.55	24.80	24.89
3012	NASDAQ	NRIM	Tue, Aug 15, 2006	25.18	25.20	24.95	25.12
3011	NASDAQ	NRIM	Mon, Aug 14, 2006	24.70	25.21	24.70	24.76
3010	NASDAQ	NRIM	Fri, Aug 11, 2006	24.32	24.70	24.30	24.69
3009	NASDAQ	NRIM	Thu, Aug 10, 2006	24.29	24.59	24.29	24.55
3008	NASDAQ	NRIM	Wed, Aug 9, 2006	24.67	24.79	24.67	24.72
3007	NASDAQ	NRIM	Tue, Aug 8, 2006	23.94	24.67	23.94	24.67
3006	NASDAQ	NRIM	Mon, Aug 7, 2006	24.25	24.73	24.25	24.30
3005	NASDAQ	NRIM	Fri, Aug 4, 2006	24.05	24.14	23.64	24.14
3004	NASDAQ	NRIM	Thu, Aug 3, 2006	23.93	24.06	23.93	24.06
3003	NASDAQ	NRIM	Wed, Aug 2, 2006	23.79	23.93	23.79	23.93
3002	NASDAQ	NRIM	Tue, Aug 1, 2006	24.10	24.10	23.38	23.38
3001	NASDAQ	NRIM	Mon, Jul 31, 2006	23.57	23.81	22.90	23.57
3000	NASDAQ	NRIM	Fri, Jul 28, 2006	23.78	23.78	23.63	23.63
2999	NASDAQ	NRIM	Thu, Jul 27, 2006	23.50	23.50	23.50	23.50
2998	NASDAQ	NRIM	Wed, Jul 26, 2006	22.95	23.34	22.95	23.19
2997	NASDAQ	NRIM	Tue, Jul 25, 2006	23.15	23.48	23.15	23.40
2996	NASDAQ	NRIM	Mon, Jul 24, 2006	23.23	23.44	23.14	23.14
2995	NASDAQ	NRIM	Fri, Jul 21, 2006	23.32	23.67	23.18	23.37
2994	NASDAQ	NRIM	Thu, Jul 20, 2006	23.57	23.57	23.57	23.57
2993	NASDAQ	NRIM	Wed, Jul 19, 2006	23.10	24.05	23.10	23.95
2992	NASDAQ	NRIM	Tue, Jul 18, 2006	23.78	23.78	23.56	23.57
2991	NASDAQ	NRIM	Mon, Jul 17, 2006	23.39	23.39	23.24	23.24
2990	NASDAQ	NRIM	Fri, Jul 14, 2006	24.04	24.04	23.33	23.49
2989	NASDAQ	NRIM	Thu, Jul 13, 2006	23.81	23.81	23.57	23.57
2988	NASDAQ	NRIM	Tue, Jul 11, 2006	23.81	23.81	23.81	23.81
2987	NASDAQ	NRIM	Mon, Jul 10, 2006	23.86	23.86	23.82	23.84
2986	NASDAQ	NRIM	Fri, Jul 7, 2006	24.05	24.05	23.81	23.83
2985	NASDAQ	NRIM	Thu, Jul 6, 2006	24.07	24.07	24.07	24.07
2984	NASDAQ	NRIM	Mon, Jul 3, 2006	23.81	23.86	23.81	23.85
2983	NASDAQ	NRIM	Fri, Jun 30, 2006	23.81	24.05	23.61	23.90
2982	NASDAQ	NRIM	Thu, Jun 29, 2006	23.85	23.86	23.80	23.85
2981	NASDAQ	NRIM	Wed, Jun 28, 2006	24.38	24.38	23.95	24.01
2980	NASDAQ	NRIM	Tue, Jun 27, 2006	24.67	24.67	24.23	24.23
2979	NASDAQ	NRIM	Mon, Jun 26, 2006	24.79	24.79	24.72	24.72
2978	NASDAQ	NRIM	Fri, Jun 23, 2006	25.33	25.33	24.76	25.05
2977	NASDAQ	NRIM	Thu, Jun 22, 2006	24.50	25.20	24.26	25.10
2976	NASDAQ	NRIM	Wed, Jun 21, 2006	24.26	24.71	23.72	24.29
2975	NASDAQ	NRIM	Tue, Jun 20, 2006	23.98	24.10	23.80	23.80
2974	NASDAQ	NRIM	Mon, Jun 19, 2006	23.57	23.66	23.57	23.66
2973	NASDAQ	NRIM	Fri, Jun 16, 2006	23.60	23.87	23.60	23.70
2972	NASDAQ	NRIM	Thu, Jun 15, 2006	24.00	24.05	23.86	23.90
2971	NASDAQ	NRIM	Wed, Jun 14, 2006	23.39	23.81	23.34	23.72
2970	NASDAQ	NRIM	Tue, Jun 13, 2006	23.59	23.90	23.52	23.85
2969	NASDAQ	NRIM	Mon, Jun 12, 2006	24.27	24.27	23.60	24.05
2968	NASDAQ	NRIM	Fri, Jun 9, 2006	24.02	24.02	23.90	24.02
2967	NASDAQ	NRIM	Thu, Jun 8, 2006	23.73	23.74	23.73	23.74
2966	NASDAQ	NRIM	Wed, Jun 7, 2006	23.57	23.99	23.34	23.99
2965	NASDAQ	NRIM	Tue, Jun 6, 2006	23.94	23.94	23.42	23.42
2964	NASDAQ	NRIM	Mon, Jun 5, 2006	24.19	24.19	23.65	23.96
2963	NASDAQ	NRIM	Fri, Jun 2, 2006	24.26	24.26	23.92	24.05
2962	NASDAQ	NRIM	Thu, Jun 1, 2006	23.81	23.91	23.48	23.91
2961	NASDAQ	NRIM	Wed, May 31, 2006	23.81	24.10	23.81	23.81
2960	NASDAQ	NRIM	Tue, May 30, 2006	23.62	23.90	23.62	23.90
2959	NASDAQ	NRIM	Thu, May 25, 2006	24.00	24.00	23.76	23.76
2958	NASDAQ	NRIM	Wed, May 24, 2006	23.64	24.37	23.64	23.89
2957	NASDAQ	NRIM	Tue, May 23, 2006	23.54	23.73	23.48	23.64
2956	NASDAQ	NRIM	Mon, May 22, 2006	23.81	23.81	23.32	23.53
2955	NASDAQ	NRIM	Fri, May 19, 2006	23.81	23.81	23.71	23.81
2954	NASDAQ	NRIM	Thu, May 18, 2006	23.81	23.81	23.63	23.70
2953	NASDAQ	NRIM	Wed, May 17, 2006	23.68	23.82	23.62	23.72
2952	NASDAQ	NRIM	Tue, May 16, 2006	23.90	23.90	23.74	23.74
2951	NASDAQ	NRIM	Mon, May 15, 2006	23.81	23.86	23.80	23.86
2950	NASDAQ	NRIM	Fri, May 12, 2006	23.76	23.81	23.76	23.81
2949	NASDAQ	NRIM	Thu, May 11, 2006	23.81	23.81	23.71	23.71
2948	NASDAQ	NRIM	Wed, May 10, 2006	23.92	23.92	23.90	23.90
2947	NASDAQ	NRIM	Mon, May 8, 2006	24.61	24.61	23.63	24.02
2946	NASDAQ	NRIM	Fri, May 5, 2006	23.95	23.95	23.95	23.95
2945	NASDAQ	NRIM	Thu, May 4, 2006	23.91	23.96	23.57	23.96
2944	NASDAQ	NRIM	Wed, May 3, 2006	24.18	24.18	24.10	24.14
2943	NASDAQ	NRIM	Tue, May 2, 2006	24.59	24.59	24.21	24.43
2942	NASDAQ	NRIM	Mon, May 1, 2006	23.29	25.48	23.19	24.61
2941	NASDAQ	NRIM	Fri, Apr 28, 2006	23.04	23.19	23.04	23.18
2940	NASDAQ	NRIM	Thu, Apr 27, 2006	23.00	23.00	22.85	22.85
2939	NASDAQ	NRIM	Wed, Apr 26, 2006	22.86	23.07	22.86	22.90
2938	NASDAQ	NRIM	Tue, Apr 25, 2006	22.68	22.86	22.67	22.86
2937	NASDAQ	NRIM	Mon, Apr 24, 2006	22.88	23.24	22.78	22.79
2936	NASDAQ	NRIM	Fri, Apr 21, 2006	23.05	23.05	22.57	22.97
2935	NASDAQ	NRIM	Thu, Apr 20, 2006	22.87	23.05	22.85	22.85
2934	NASDAQ	NRIM	Wed, Apr 19, 2006	22.43	23.10	22.43	23.10
2933	NASDAQ	NRIM	Tue, Apr 18, 2006	22.43	22.52	22.43	22.44
2932	NASDAQ	NRIM	Mon, Apr 17, 2006	22.43	22.45	22.43	22.45
2931	NASDAQ	NRIM	Wed, Apr 12, 2006	22.44	22.53	22.44	22.53
2930	NASDAQ	NRIM	Tue, Apr 11, 2006	22.48	22.53	22.48	22.53
2929	NASDAQ	NRIM	Mon, Apr 10, 2006	22.95	22.95	22.71	22.71
2928	NASDAQ	NRIM	Fri, Apr 7, 2006	22.57	22.95	22.56	22.95
2927	NASDAQ	NRIM	Thu, Apr 6, 2006	22.86	22.86	22.73	22.81
2926	NASDAQ	NRIM	Wed, Apr 5, 2006	22.86	22.86	22.86	22.86
2925	NASDAQ	NRIM	Tue, Apr 4, 2006	22.86	22.86	22.71	22.71
2924	NASDAQ	NRIM	Mon, Apr 3, 2006	22.86	22.86	22.69	22.86
2923	NASDAQ	NRIM	Fri, Mar 31, 2006	22.67	22.86	22.67	22.86
2922	NASDAQ	NRIM	Wed, Mar 29, 2006	22.61	22.78	22.61	22.67
2921	NASDAQ	NRIM	Tue, Mar 28, 2006	22.80	22.85	22.68	22.71
2920	NASDAQ	NRIM	Fri, Mar 24, 2006	22.43	22.43	22.43	22.43
2919	NASDAQ	NRIM	Thu, Mar 23, 2006	22.57	22.57	22.43	22.43
2918	NASDAQ	NRIM	Wed, Mar 22, 2006	22.61	22.64	22.38	22.43
2917	NASDAQ	NRIM	Tue, Mar 21, 2006	22.59	22.82	22.38	22.40
2916	NASDAQ	NRIM	Mon, Mar 20, 2006	22.39	22.39	22.38	22.38
2915	NASDAQ	NRIM	Wed, Mar 15, 2006	22.39	22.55	22.38	22.46
2914	NASDAQ	NRIM	Tue, Mar 14, 2006	22.59	22.62	22.38	22.49
2913	NASDAQ	NRIM	Mon, Mar 13, 2006	21.95	22.19	21.95	22.19
2912	NASDAQ	NRIM	Fri, Mar 10, 2006	22.10	22.26	22.10	22.19
2911	NASDAQ	NRIM	Thu, Mar 9, 2006	22.29	22.29	22.00	22.08
2910	NASDAQ	NRIM	Wed, Mar 8, 2006	22.38	22.38	22.14	22.29
2909	NASDAQ	NRIM	Tue, Mar 7, 2006	22.38	22.46	22.38	22.38
2908	NASDAQ	NRIM	Mon, Mar 6, 2006	22.38	22.39	22.38	22.38
2907	NASDAQ	NRIM	Fri, Mar 3, 2006	22.01	22.64	22.01	22.50
2906	NASDAQ	NRIM	Thu, Mar 2, 2006	22.38	22.61	22.15	22.61
2905	NASDAQ	NRIM	Wed, Mar 1, 2006	22.14	22.32	22.07	22.17
2904	NASDAQ	NRIM	Tue, Feb 28, 2006	22.00	22.14	22.00	22.14
2903	NASDAQ	NRIM	Mon, Feb 27, 2006	22.38	22.38	22.38	22.38
2902	NASDAQ	NRIM	Fri, Feb 24, 2006	22.29	22.37	22.29	22.35
2901	NASDAQ	NRIM	Thu, Feb 23, 2006	22.05	22.05	21.83	21.99
2900	NASDAQ	NRIM	Wed, Feb 22, 2006	22.40	22.47	21.92	22.04
2899	NASDAQ	NRIM	Tue, Feb 21, 2006	22.45	22.45	22.45	22.45
2898	NASDAQ	NRIM	Fri, Feb 17, 2006	22.52	22.52	22.39	22.39
2897	NASDAQ	NRIM	Thu, Feb 16, 2006	22.58	22.58	22.58	22.58
2896	NASDAQ	NRIM	Wed, Feb 15, 2006	22.26	22.86	22.26	22.59
2895	NASDAQ	NRIM	Tue, Feb 14, 2006	21.94	22.60	21.52	22.14
2894	NASDAQ	NRIM	Mon, Feb 13, 2006	21.79	22.34	21.78	22.28
2893	NASDAQ	NRIM	Fri, Feb 10, 2006	22.52	22.52	21.99	22.20
2892	NASDAQ	NRIM	Thu, Feb 9, 2006	21.90	21.90	21.90	21.90
2891	NASDAQ	NRIM	Wed, Feb 8, 2006	22.38	22.76	21.90	22.11
2890	NASDAQ	NRIM	Tue, Feb 7, 2006	21.90	22.10	21.79	21.90
2889	NASDAQ	NRIM	Mon, Feb 6, 2006	22.48	22.67	22.00	22.03
2888	NASDAQ	NRIM	Fri, Feb 3, 2006	21.90	22.30	21.70	22.30
2887	NASDAQ	NRIM	Thu, Feb 2, 2006	21.72	22.10	21.57	22.10
2886	NASDAQ	NRIM	Wed, Feb 1, 2006	21.59	21.98	21.59	21.93
2885	NASDAQ	NRIM	Tue, Jan 31, 2006	21.94	21.94	21.79	21.94
2884	NASDAQ	NRIM	Mon, Jan 30, 2006	21.70	22.05	21.67	22.04
2883	NASDAQ	NRIM	Fri, Jan 27, 2006	22.06	22.10	22.06	22.10
2882	NASDAQ	NRIM	Thu, Jan 26, 2006	22.17	22.24	21.81	21.90
2881	NASDAQ	NRIM	Wed, Jan 25, 2006	21.49	22.01	21.49	21.73
2880	NASDAQ	NRIM	Tue, Jan 24, 2006	21.87	21.91	21.86	21.86
2879	NASDAQ	NRIM	Mon, Jan 23, 2006	22.20	22.20	21.29	21.95
2878	NASDAQ	NRIM	Fri, Jan 20, 2006	21.62	22.38	21.38	22.04
2877	NASDAQ	NRIM	Thu, Jan 19, 2006	21.63	22.86	21.62	21.85
2876	NASDAQ	NRIM	Wed, Jan 18, 2006	22.21	22.21	21.90	22.10
2875	NASDAQ	NRIM	Tue, Jan 17, 2006	22.58	22.59	22.29	22.33
2874	NASDAQ	NRIM	Fri, Jan 13, 2006	22.80	22.80	22.70	22.70
2873	NASDAQ	NRIM	Thu, Jan 12, 2006	22.56	23.09	22.38	22.81
2872	NASDAQ	NRIM	Wed, Jan 11, 2006	22.33	22.56	21.48	22.11
2871	NASDAQ	NRIM	Tue, Jan 10, 2006	21.75	22.14	21.60	22.14
2870	NASDAQ	NRIM	Mon, Jan 9, 2006	21.81	22.11	21.52	21.74
2869	NASDAQ	NRIM	Fri, Jan 6, 2006	21.93	21.93	21.81	21.81
2868	NASDAQ	NRIM	Thu, Jan 5, 2006	21.95	22.07	21.81	21.81
2867	NASDAQ	NRIM	Wed, Jan 4, 2006	22.05	22.10	22.00	22.10
2866	NASDAQ	NRIM	Tue, Jan 3, 2006	22.85	22.85	22.00	22.14
2865	NASDAQ	NRIM	Fri, Dec 30, 2005	22.06	22.38	22.06	22.33
2864	NASDAQ	NRIM	Thu, Dec 29, 2005	22.06	22.38	22.05	22.37
2863	NASDAQ	NRIM	Wed, Dec 28, 2005	22.52	22.52	22.10	22.34
2862	NASDAQ	NRIM	Tue, Dec 27, 2005	22.19	22.41	22.15	22.41
2861	NASDAQ	NRIM	Fri, Dec 23, 2005	22.15	22.50	22.15	22.47
2860	NASDAQ	NRIM	Thu, Dec 22, 2005	22.16	22.62	22.16	22.38
2859	NASDAQ	NRIM	Wed, Dec 21, 2005	22.43	22.43	22.13	22.26
2858	NASDAQ	NRIM	Tue, Dec 20, 2005	22.39	22.62	21.95	22.38
2857	NASDAQ	NRIM	Mon, Dec 19, 2005	22.59	22.62	22.29	22.55
2856	NASDAQ	NRIM	Fri, Dec 16, 2005	22.94	22.94	22.62	22.62
2855	NASDAQ	NRIM	Thu, Dec 15, 2005	22.92	22.92	22.92	22.92
2854	NASDAQ	NRIM	Wed, Dec 14, 2005	22.87	23.05	22.86	22.95
2853	NASDAQ	NRIM	Tue, Dec 13, 2005	22.76	23.07	22.76	23.07
2852	NASDAQ	NRIM	Mon, Dec 12, 2005	23.10	23.10	22.90	22.97
2851	NASDAQ	NRIM	Fri, Dec 9, 2005	22.70	22.70	22.70	22.70
2850	NASDAQ	NRIM	Thu, Dec 8, 2005	22.92	23.10	22.80	22.86
2849	NASDAQ	NRIM	Wed, Dec 7, 2005	23.24	23.24	22.96	23.14
2848	NASDAQ	NRIM	Tue, Dec 6, 2005	23.14	23.14	22.92	23.13
2847	NASDAQ	NRIM	Mon, Dec 5, 2005	23.05	23.10	22.90	23.10
2846	NASDAQ	NRIM	Fri, Dec 2, 2005	22.78	23.05	22.70	23.05
2845	NASDAQ	NRIM	Thu, Dec 1, 2005	22.67	22.90	22.55	22.73
2844	NASDAQ	NRIM	Wed, Nov 30, 2005	23.14	23.14	22.90	22.90
2843	NASDAQ	NRIM	Tue, Nov 29, 2005	23.57	23.57	22.98	22.98
2842	NASDAQ	NRIM	Mon, Nov 28, 2005	23.82	23.86	23.61	23.61
2841	NASDAQ	NRIM	Fri, Nov 25, 2005	22.76	23.93	22.76	23.79
2840	NASDAQ	NRIM	Wed, Nov 23, 2005	22.75	23.13	22.62	22.63
2839	NASDAQ	NRIM	Tue, Nov 22, 2005	22.58	22.61	22.48	22.48
2838	NASDAQ	NRIM	Mon, Nov 21, 2005	22.57	22.57	22.14	22.23
2837	NASDAQ	NRIM	Fri, Nov 18, 2005	22.14	22.50	22.14	22.50
2836	NASDAQ	NRIM	Thu, Nov 17, 2005	22.19	22.19	22.14	22.14
2835	NASDAQ	NRIM	Wed, Nov 16, 2005	22.33	22.33	22.14	22.17
2834	NASDAQ	NRIM	Tue, Nov 15, 2005	22.55	22.55	22.00	22.38
2833	NASDAQ	NRIM	Mon, Nov 14, 2005	22.67	22.67	22.67	22.67
2832	NASDAQ	NRIM	Fri, Nov 11, 2005	22.86	22.97	22.75	22.86
2831	NASDAQ	NRIM	Thu, Nov 10, 2005	23.16	23.29	22.96	22.96
2830	NASDAQ	NRIM	Wed, Nov 9, 2005	23.31	23.31	23.25	23.25
2829	NASDAQ	NRIM	Tue, Nov 8, 2005	23.25	23.28	23.15	23.28
2828	NASDAQ	NRIM	Mon, Nov 7, 2005	23.43	23.51	23.31	23.31
2827	NASDAQ	NRIM	Fri, Nov 4, 2005	23.33	23.43	23.33	23.43
2826	NASDAQ	NRIM	Thu, Nov 3, 2005	23.51	23.57	23.10	23.42
2825	NASDAQ	NRIM	Tue, Nov 1, 2005	23.48	23.48	23.02	23.40
2824	NASDAQ	NRIM	Mon, Oct 31, 2005	23.54	23.54	23.15	23.52
2823	NASDAQ	NRIM	Fri, Oct 28, 2005	23.81	23.90	23.15	23.55
2822	NASDAQ	NRIM	Thu, Oct 27, 2005	23.49	23.79	23.49	23.79
2821	NASDAQ	NRIM	Wed, Oct 26, 2005	23.67	23.67	23.67	23.67
2820	NASDAQ	NRIM	Tue, Oct 25, 2005	23.95	23.95	23.57	23.57
2819	NASDAQ	NRIM	Mon, Oct 24, 2005	24.10	24.10	24.10	24.10
2818	NASDAQ	NRIM	Fri, Oct 21, 2005	23.48	23.62	23.48	23.62
2817	NASDAQ	NRIM	Thu, Oct 20, 2005	23.49	23.49	23.48	23.48
2816	NASDAQ	NRIM	Tue, Oct 18, 2005	23.57	23.57	23.48	23.48
2815	NASDAQ	NRIM	Mon, Oct 17, 2005	23.25	23.45	23.25	23.38
2814	NASDAQ	NRIM	Thu, Oct 13, 2005	23.24	23.25	23.24	23.25
2813	NASDAQ	NRIM	Wed, Oct 12, 2005	23.29	23.29	23.29	23.29
2812	NASDAQ	NRIM	Tue, Oct 11, 2005	23.52	23.52	23.46	23.46
2811	NASDAQ	NRIM	Mon, Oct 10, 2005	23.85	23.85	23.62	23.64
2810	NASDAQ	NRIM	Fri, Oct 7, 2005	23.81	23.96	23.79	23.84
2809	NASDAQ	NRIM	Thu, Oct 6, 2005	24.05	24.10	23.81	23.90
2808	NASDAQ	NRIM	Wed, Oct 5, 2005	24.10	24.29	23.90	24.14
2807	NASDAQ	NRIM	Tue, Oct 4, 2005	23.27	24.29	23.27	24.29
2806	NASDAQ	NRIM	Mon, Oct 3, 2005	23.87	24.29	23.86	24.29
2805	NASDAQ	NRIM	Fri, Sep 30, 2005	23.57	23.90	23.57	23.85
2804	NASDAQ	NRIM	Thu, Sep 29, 2005	23.58	23.71	23.29	23.71
2803	NASDAQ	NRIM	Wed, Sep 28, 2005	23.24	23.67	23.24	23.67
2802	NASDAQ	NRIM	Tue, Sep 27, 2005	23.47	23.47	23.47	23.47
2801	NASDAQ	NRIM	Mon, Sep 26, 2005	23.47	23.47	23.38	23.38
2800	NASDAQ	NRIM	Fri, Sep 23, 2005	23.62	23.71	23.62	23.71
2799	NASDAQ	NRIM	Thu, Sep 22, 2005	23.52	23.52	23.25	23.49
2798	NASDAQ	NRIM	Wed, Sep 21, 2005	23.48	23.48	23.48	23.48
2797	NASDAQ	NRIM	Tue, Sep 20, 2005	23.33	23.70	23.24	23.70
2796	NASDAQ	NRIM	Mon, Sep 19, 2005	23.35	23.35	23.29	23.29
2795	NASDAQ	NRIM	Fri, Sep 16, 2005	23.34	23.34	23.34	23.34
2794	NASDAQ	NRIM	Thu, Sep 15, 2005	23.57	23.57	23.57	23.57
2793	NASDAQ	NRIM	Wed, Sep 14, 2005	23.48	23.75	23.33	23.72
2792	NASDAQ	NRIM	Tue, Sep 13, 2005	23.67	23.67	23.52	23.52
2791	NASDAQ	NRIM	Mon, Sep 12, 2005	23.58	23.58	23.52	23.52
2790	NASDAQ	NRIM	Fri, Sep 9, 2005	23.33	23.65	23.24	23.52
2789	NASDAQ	NRIM	Thu, Sep 8, 2005	23.25	23.48	23.24	23.48
2788	NASDAQ	NRIM	Wed, Sep 7, 2005	23.36	23.58	23.36	23.58
2787	NASDAQ	NRIM	Fri, Sep 2, 2005	23.76	23.76	23.76	23.76
2786	NASDAQ	NRIM	Thu, Sep 1, 2005	23.53	23.85	23.49	23.49
2785	NASDAQ	NRIM	Wed, Aug 31, 2005	23.37	23.90	23.37	23.90
2784	NASDAQ	NRIM	Tue, Aug 30, 2005	23.48	23.65	23.48	23.65
2783	NASDAQ	NRIM	Mon, Aug 29, 2005	23.24	23.24	23.24	23.24
2782	NASDAQ	NRIM	Thu, Aug 25, 2005	23.24	23.24	23.24	23.24
2781	NASDAQ	NRIM	Wed, Aug 24, 2005	23.33	23.47	23.24	23.47
2780	NASDAQ	NRIM	Tue, Aug 23, 2005	23.10	23.34	23.10	23.27
2779	NASDAQ	NRIM	Mon, Aug 22, 2005	23.05	23.05	22.95	22.95
2778	NASDAQ	NRIM	Fri, Aug 19, 2005	22.91	22.97	22.91	22.97
2777	NASDAQ	NRIM	Wed, Aug 17, 2005	23.16	23.16	23.16	23.16
2776	NASDAQ	NRIM	Tue, Aug 16, 2005	23.70	23.71	23.47	23.47
2775	NASDAQ	NRIM	Mon, Aug 15, 2005	22.86	23.70	22.86	23.70
2774	NASDAQ	NRIM	Thu, Aug 11, 2005	23.45	23.63	23.27	23.48
2773	NASDAQ	NRIM	Wed, Aug 10, 2005	23.30	23.71	23.30	23.71
2772	NASDAQ	NRIM	Tue, Aug 9, 2005	23.35	23.35	23.35	23.35
2771	NASDAQ	NRIM	Mon, Aug 8, 2005	23.33	23.33	23.33	23.33
2770	NASDAQ	NRIM	Fri, Aug 5, 2005	22.90	23.66	22.90	23.66
2769	NASDAQ	NRIM	Thu, Aug 4, 2005	22.95	22.95	22.91	22.91
2768	NASDAQ	NRIM	Wed, Aug 3, 2005	22.96	22.98	22.96	22.96
2767	NASDAQ	NRIM	Tue, Aug 2, 2005	23.56	23.71	23.02	23.24
2766	NASDAQ	NRIM	Mon, Aug 1, 2005	23.24	23.81	23.01	23.37
2765	NASDAQ	NRIM	Fri, Jul 29, 2005	23.54	23.54	23.02	23.50
2764	NASDAQ	NRIM	Thu, Jul 28, 2005	23.33	23.38	23.24	23.37
2763	NASDAQ	NRIM	Wed, Jul 27, 2005	23.29	23.29	23.24	23.24
2762	NASDAQ	NRIM	Tue, Jul 26, 2005	23.26	23.29	23.10	23.29
2761	NASDAQ	NRIM	Mon, Jul 25, 2005	23.25	23.25	23.25	23.25
2760	NASDAQ	NRIM	Fri, Jul 22, 2005	22.87	22.87	22.87	22.87
2759	NASDAQ	NRIM	Thu, Jul 21, 2005	22.86	23.04	22.86	23.04
2758	NASDAQ	NRIM	Wed, Jul 20, 2005	23.08	23.08	23.07	23.07
2757	NASDAQ	NRIM	Tue, Jul 19, 2005	23.19	23.19	23.19	23.19
2756	NASDAQ	NRIM	Mon, Jul 18, 2005	22.10	23.28	22.10	23.19
2755	NASDAQ	NRIM	Fri, Jul 15, 2005	22.10	23.33	22.10	23.03
2754	NASDAQ	NRIM	Thu, Jul 14, 2005	22.76	22.95	22.76	22.94
2753	NASDAQ	NRIM	Wed, Jul 13, 2005	22.86	23.21	22.81	22.90
2752	NASDAQ	NRIM	Tue, Jul 12, 2005	22.38	22.86	22.38	22.86
2751	NASDAQ	NRIM	Mon, Jul 11, 2005	22.10	22.28	22.10	22.27
2750	NASDAQ	NRIM	Fri, Jul 8, 2005	22.76	22.84	22.24	22.31
2749	NASDAQ	NRIM	Thu, Jul 7, 2005	21.95	22.95	21.95	22.95
2748	NASDAQ	NRIM	Wed, Jul 6, 2005	22.86	22.96	22.86	22.96
2747	NASDAQ	NRIM	Tue, Jul 5, 2005	22.90	22.90	22.90	22.90
2746	NASDAQ	NRIM	Fri, Jul 1, 2005	22.43	22.86	22.27	22.86
2745	NASDAQ	NRIM	Thu, Jun 30, 2005	22.05	22.36	21.76	22.36
2744	NASDAQ	NRIM	Wed, Jun 29, 2005	21.27	21.71	21.27	21.63
2743	NASDAQ	NRIM	Tue, Jun 28, 2005	21.90	21.90	21.90	21.90
2742	NASDAQ	NRIM	Mon, Jun 27, 2005	20.71	21.50	20.71	21.50
2741	NASDAQ	NRIM	Fri, Jun 24, 2005	20.98	21.09	20.76	21.06
2740	NASDAQ	NRIM	Thu, Jun 23, 2005	21.36	21.43	21.06	21.38
2739	NASDAQ	NRIM	Wed, Jun 22, 2005	21.43	21.62	21.31	21.41
2738	NASDAQ	NRIM	Tue, Jun 21, 2005	21.57	21.88	21.52	21.67
2737	NASDAQ	NRIM	Mon, Jun 20, 2005	21.70	22.14	21.70	21.90
2736	NASDAQ	NRIM	Fri, Jun 17, 2005	21.71	21.94	21.71	21.94
2735	NASDAQ	NRIM	Thu, Jun 16, 2005	21.86	22.38	21.86	21.90
2734	NASDAQ	NRIM	Wed, Jun 15, 2005	22.14	22.19	21.67	22.19
2733	NASDAQ	NRIM	Tue, Jun 14, 2005	21.52	22.35	21.52	22.35
2732	NASDAQ	NRIM	Mon, Jun 13, 2005	21.45	21.90	21.45	21.81
2731	NASDAQ	NRIM	Fri, Jun 10, 2005	21.90	21.90	21.45	21.87
2730	NASDAQ	NRIM	Thu, Jun 9, 2005	21.52	21.90	21.52	21.90
2729	NASDAQ	NRIM	Wed, Jun 8, 2005	21.44	21.90	21.43	21.84
2728	NASDAQ	NRIM	Tue, Jun 7, 2005	22.00	22.00	21.00	21.77
2727	NASDAQ	NRIM	Mon, Jun 6, 2005	21.71	21.71	21.34	21.53
2726	NASDAQ	NRIM	Fri, Jun 3, 2005	21.93	21.94	21.26	21.77
2725	NASDAQ	NRIM	Thu, Jun 2, 2005	21.33	21.90	21.24	21.76
2724	NASDAQ	NRIM	Wed, Jun 1, 2005	21.99	22.10	21.67	21.67
2723	NASDAQ	NRIM	Tue, May 31, 2005	21.36	21.78	21.24	21.51
2722	NASDAQ	NRIM	Fri, May 27, 2005	20.76	21.32	20.76	21.32
2721	NASDAQ	NRIM	Thu, May 26, 2005	21.24	21.29	20.95	21.05
2720	NASDAQ	NRIM	Wed, May 25, 2005	21.06	21.33	21.06	21.29
2719	NASDAQ	NRIM	Tue, May 24, 2005	21.51	21.66	20.90	21.02
2718	NASDAQ	NRIM	Mon, May 23, 2005	20.95	21.49	20.95	21.32
2717	NASDAQ	NRIM	Fri, May 20, 2005	21.25	21.43	20.97	21.43
2716	NASDAQ	NRIM	Thu, May 19, 2005	21.43	21.64	21.06	21.64
2715	NASDAQ	NRIM	Wed, May 18, 2005	21.90	21.90	21.52	21.89
2714	NASDAQ	NRIM	Tue, May 17, 2005	21.43	22.10	21.43	21.84
2713	NASDAQ	NRIM	Mon, May 16, 2005	21.52	22.18	21.24	21.32
2712	NASDAQ	NRIM	Fri, May 13, 2005	21.62	21.75	21.52	21.75
2711	NASDAQ	NRIM	Thu, May 12, 2005	21.49	22.01	21.49	21.90
2710	NASDAQ	NRIM	Wed, May 11, 2005	22.95	22.95	21.50	21.93
2709	NASDAQ	NRIM	Tue, May 10, 2005	22.91	23.14	22.91	22.96
2708	NASDAQ	NRIM	Mon, May 9, 2005	23.43	23.43	23.19	23.19
2707	NASDAQ	NRIM	Thu, May 5, 2005	23.53	23.58	23.51	23.52
2706	NASDAQ	NRIM	Wed, May 4, 2005	23.57	23.72	23.54	23.71
2705	NASDAQ	NRIM	Tue, May 3, 2005	23.23	23.57	23.23	23.57
2704	NASDAQ	NRIM	Mon, May 2, 2005	23.29	23.54	23.14	23.37
2703	NASDAQ	NRIM	Fri, Apr 29, 2005	23.19	23.33	23.10	23.33
2702	NASDAQ	NRIM	Thu, Apr 28, 2005	23.30	23.50	23.30	23.34
2701	NASDAQ	NRIM	Wed, Apr 27, 2005	23.57	23.57	23.39	23.40
2700	NASDAQ	NRIM	Tue, Apr 26, 2005	23.52	23.52	23.38	23.50
2699	NASDAQ	NRIM	Mon, Apr 25, 2005	23.33	23.57	23.33	23.52
2698	NASDAQ	NRIM	Fri, Apr 22, 2005	23.57	23.57	23.33	23.33
2697	NASDAQ	NRIM	Thu, Apr 21, 2005	23.56	23.56	23.34	23.51
2696	NASDAQ	NRIM	Wed, Apr 20, 2005	23.62	23.64	23.35	23.52
2695	NASDAQ	NRIM	Tue, Apr 19, 2005	23.81	23.81	23.63	23.81
2694	NASDAQ	NRIM	Mon, Apr 18, 2005	23.80	23.81	23.63	23.76
2693	NASDAQ	NRIM	Fri, Apr 15, 2005	23.62	23.81	23.62	23.81
2692	NASDAQ	NRIM	Thu, Apr 14, 2005	23.71	23.71	23.70	23.71
2691	NASDAQ	NRIM	Wed, Apr 13, 2005	23.67	23.67	23.67	23.67
2690	NASDAQ	NRIM	Tue, Apr 12, 2005	23.67	23.77	23.67	23.69
2689	NASDAQ	NRIM	Mon, Apr 11, 2005	23.69	23.69	23.68	23.68
2688	NASDAQ	NRIM	Fri, Apr 8, 2005	23.43	23.73	23.43	23.73
2687	NASDAQ	NRIM	Thu, Apr 7, 2005	23.80	23.81	23.60	23.81
2686	NASDAQ	NRIM	Wed, Apr 6, 2005	23.80	23.80	23.67	23.67
2685	NASDAQ	NRIM	Tue, Apr 5, 2005	23.66	23.86	23.66	23.67
2684	NASDAQ	NRIM	Mon, Apr 4, 2005	23.62	23.81	23.57	23.74
2683	NASDAQ	NRIM	Fri, Apr 1, 2005	23.53	23.82	23.53	23.80
2682	NASDAQ	NRIM	Thu, Mar 31, 2005	24.05	24.06	23.80	23.81
2681	NASDAQ	NRIM	Wed, Mar 30, 2005	24.10	24.10	23.34	23.94
2680	NASDAQ	NRIM	Tue, Mar 29, 2005	23.64	24.07	23.64	23.64
2679	NASDAQ	NRIM	Mon, Mar 28, 2005	22.38	23.98	22.38	23.98
2678	NASDAQ	NRIM	Thu, Mar 24, 2005	23.39	23.89	23.39	23.89
2677	NASDAQ	NRIM	Wed, Mar 23, 2005	23.52	23.88	23.33	23.49
2676	NASDAQ	NRIM	Tue, Mar 22, 2005	22.83	23.89	22.81	23.48
2675	NASDAQ	NRIM	Mon, Mar 21, 2005	22.38	23.90	22.38	23.90
2674	NASDAQ	NRIM	Fri, Mar 18, 2005	23.81	23.81	22.53	22.53
2673	NASDAQ	NRIM	Thu, Mar 17, 2005	21.90	22.86	21.90	22.76
2672	NASDAQ	NRIM	Wed, Mar 16, 2005	22.18	22.39	22.18	22.24
2671	NASDAQ	NRIM	Tue, Mar 15, 2005	22.14	22.74	21.90	22.60
2670	NASDAQ	NRIM	Mon, Mar 14, 2005	22.61	23.10	22.61	22.85
2669	NASDAQ	NRIM	Fri, Mar 11, 2005	22.62	22.96	21.82	22.96
2668	NASDAQ	NRIM	Thu, Mar 10, 2005	21.58	22.57	21.55	22.38
2667	NASDAQ	NRIM	Wed, Mar 9, 2005	22.38	22.56	22.38	22.56
2666	NASDAQ	NRIM	Tue, Mar 8, 2005	21.35	22.60	21.35	22.33
2665	NASDAQ	NRIM	Mon, Mar 7, 2005	22.61	22.61	21.30	22.36
2664	NASDAQ	NRIM	Thu, Mar 3, 2005	22.62	22.62	21.82	22.62
2663	NASDAQ	NRIM	Wed, Mar 2, 2005	21.82	22.62	21.82	22.62
2662	NASDAQ	NRIM	Tue, Mar 1, 2005	22.43	22.55	22.35	22.55
2661	NASDAQ	NRIM	Mon, Feb 28, 2005	22.41	22.77	22.00	22.77
2660	NASDAQ	NRIM	Fri, Feb 25, 2005	22.93	22.93	22.32	22.83
2659	NASDAQ	NRIM	Thu, Feb 24, 2005	21.91	22.87	21.91	22.87
2658	NASDAQ	NRIM	Wed, Feb 23, 2005	22.38	22.39	22.10	22.39
2657	NASDAQ	NRIM	Tue, Feb 22, 2005	22.19	22.86	22.19	22.38
2656	NASDAQ	NRIM	Fri, Feb 18, 2005	22.15	22.62	22.15	22.48
2655	NASDAQ	NRIM	Thu, Feb 17, 2005	22.63	22.63	21.92	22.43
2654	NASDAQ	NRIM	Wed, Feb 16, 2005	22.64	22.86	22.64	22.78
2653	NASDAQ	NRIM	Tue, Feb 15, 2005	22.86	22.86	22.62	22.62
2652	NASDAQ	NRIM	Mon, Feb 14, 2005	22.63	22.86	22.63	22.75
2651	NASDAQ	NRIM	Fri, Feb 11, 2005	22.86	22.86	22.42	22.86
2650	NASDAQ	NRIM	Thu, Feb 10, 2005	22.80	22.86	22.57	22.86
2649	NASDAQ	NRIM	Wed, Feb 9, 2005	22.78	22.80	22.78	22.80
2648	NASDAQ	NRIM	Tue, Feb 8, 2005	22.85	22.86	22.75	22.80
2647	NASDAQ	NRIM	Mon, Feb 7, 2005	22.79	22.85	22.78	22.85
2646	NASDAQ	NRIM	Fri, Feb 4, 2005	22.80	22.80	22.63	22.63
2645	NASDAQ	NRIM	Thu, Feb 3, 2005	22.63	22.79	22.63	22.79
2644	NASDAQ	NRIM	Wed, Feb 2, 2005	22.85	22.86	22.62	22.65
2643	NASDAQ	NRIM	Tue, Feb 1, 2005	22.63	22.78	22.62	22.63
2642	NASDAQ	NRIM	Mon, Jan 31, 2005	22.39	22.86	22.39	22.67
2641	NASDAQ	NRIM	Fri, Jan 28, 2005	22.63	22.86	22.63	22.86
2640	NASDAQ	NRIM	Wed, Jan 26, 2005	22.72	22.76	22.70	22.76
2639	NASDAQ	NRIM	Tue, Jan 25, 2005	22.57	22.57	22.18	22.24
2638	NASDAQ	NRIM	Mon, Jan 24, 2005	22.62	22.84	22.62	22.62
2637	NASDAQ	NRIM	Fri, Jan 21, 2005	22.39	22.85	22.15	22.85
2636	NASDAQ	NRIM	Thu, Jan 20, 2005	22.66	22.66	22.66	22.66
2635	NASDAQ	NRIM	Wed, Jan 19, 2005	22.85	22.85	22.38	22.67
2634	NASDAQ	NRIM	Tue, Jan 18, 2005	21.80	22.78	21.75	22.78
2633	NASDAQ	NRIM	Fri, Jan 14, 2005	22.14	22.33	21.94	22.14
2632	NASDAQ	NRIM	Thu, Jan 13, 2005	22.61	22.61	22.14	22.30
2631	NASDAQ	NRIM	Wed, Jan 12, 2005	22.73	22.86	22.30	22.62
2630	NASDAQ	NRIM	Tue, Jan 11, 2005	22.67	22.86	22.67	22.85
2629	NASDAQ	NRIM	Mon, Jan 10, 2005	22.43	22.86	22.43	22.86
2628	NASDAQ	NRIM	Fri, Jan 7, 2005	22.05	22.75	22.03	22.75
2627	NASDAQ	NRIM	Thu, Jan 6, 2005	21.80	22.52	21.80	22.52
2626	NASDAQ	NRIM	Wed, Jan 5, 2005	22.14	22.20	21.90	22.10
2625	NASDAQ	NRIM	Tue, Jan 4, 2005	22.43	22.64	22.36	22.38
2624	NASDAQ	NRIM	Mon, Jan 3, 2005	22.72	22.86	22.62	22.65
2623	NASDAQ	NRIM	Fri, Dec 31, 2004	22.38	22.47	22.24	22.47
2622	NASDAQ	NRIM	Thu, Dec 30, 2004	22.43	22.71	22.15	22.39
2621	NASDAQ	NRIM	Wed, Dec 29, 2004	22.39	22.63	21.81	21.81
2620	NASDAQ	NRIM	Tue, Dec 28, 2004	22.81	23.05	22.24	22.52
2619	NASDAQ	NRIM	Mon, Dec 27, 2004	22.57	22.57	22.34	22.41
2618	NASDAQ	NRIM	Thu, Dec 23, 2004	22.29	22.39	22.24	22.29
2617	NASDAQ	NRIM	Wed, Dec 22, 2004	22.22	22.39	22.22	22.35
2616	NASDAQ	NRIM	Tue, Dec 21, 2004	22.45	22.45	22.38	22.43
2615	NASDAQ	NRIM	Mon, Dec 20, 2004	22.86	23.00	22.29	22.49
2614	NASDAQ	NRIM	Fri, Dec 17, 2004	22.12	22.84	21.91	22.52
2613	NASDAQ	NRIM	Thu, Dec 16, 2004	21.45	22.75	21.45	22.70
2612	NASDAQ	NRIM	Wed, Dec 15, 2004	22.31	22.31	21.91	22.01
2611	NASDAQ	NRIM	Tue, Dec 14, 2004	22.07	22.48	21.90	22.34
2610	NASDAQ	NRIM	Mon, Dec 13, 2004	21.54	22.86	21.52	21.88
2609	NASDAQ	NRIM	Fri, Dec 10, 2004	21.16	22.62	21.16	21.93
2608	NASDAQ	NRIM	Thu, Dec 9, 2004	21.71	22.10	21.54	22.10
2607	NASDAQ	NRIM	Wed, Dec 8, 2004	21.61	21.70	21.43	21.70
2606	NASDAQ	NRIM	Tue, Dec 7, 2004	21.62	21.62	21.43	21.48
2605	NASDAQ	NRIM	Mon, Dec 6, 2004	21.90	21.90	21.29	21.43
2604	NASDAQ	NRIM	Fri, Dec 3, 2004	21.70	22.23	21.70	21.93
2603	NASDAQ	NRIM	Thu, Dec 2, 2004	21.90	21.91	21.67	21.90
2602	NASDAQ	NRIM	Wed, Dec 1, 2004	21.43	21.81	21.43	21.81
2601	NASDAQ	NRIM	Tue, Nov 30, 2004	21.34	21.81	21.34	21.81
2600	NASDAQ	NRIM	Mon, Nov 29, 2004	21.54	21.57	21.52	21.52
2599	NASDAQ	NRIM	Fri, Nov 26, 2004	22.06	22.12	21.90	21.90
2598	NASDAQ	NRIM	Wed, Nov 24, 2004	22.14	22.38	21.81	22.05
2597	NASDAQ	NRIM	Tue, Nov 23, 2004	21.40	22.13	21.36	22.13
2596	NASDAQ	NRIM	Mon, Nov 22, 2004	21.42	21.43	21.14	21.15
2595	NASDAQ	NRIM	Fri, Nov 19, 2004	21.18	21.19	21.07	21.10
2594	NASDAQ	NRIM	Thu, Nov 18, 2004	21.43	21.43	21.16	21.18
2593	NASDAQ	NRIM	Wed, Nov 17, 2004	21.19	21.43	21.19	21.43
2592	NASDAQ	NRIM	Tue, Nov 16, 2004	21.38	21.38	21.38	21.38
2591	NASDAQ	NRIM	Mon, Nov 15, 2004	21.10	21.38	21.10	21.38
2590	NASDAQ	NRIM	Fri, Nov 12, 2004	21.38	21.38	21.38	21.38
2589	NASDAQ	NRIM	Thu, Nov 11, 2004	21.35	21.36	21.29	21.35
2588	NASDAQ	NRIM	Wed, Nov 10, 2004	20.97	21.36	20.97	21.28
2587	NASDAQ	NRIM	Tue, Nov 9, 2004	21.20	21.39	21.05	21.05
2586	NASDAQ	NRIM	Mon, Nov 8, 2004	21.41	21.41	21.07	21.40
2585	NASDAQ	NRIM	Fri, Nov 5, 2004	21.37	21.43	21.37	21.42
2584	NASDAQ	NRIM	Thu, Nov 4, 2004	21.30	21.56	20.98	21.33
2583	NASDAQ	NRIM	Wed, Nov 3, 2004	21.43	21.54	20.99	21.54
2582	NASDAQ	NRIM	Tue, Nov 2, 2004	21.81	21.81	20.97	21.47
2581	NASDAQ	NRIM	Mon, Nov 1, 2004	21.80	21.80	20.95	20.95
2580	NASDAQ	NRIM	Fri, Oct 29, 2004	21.65	21.90	20.95	21.67
2579	NASDAQ	NRIM	Thu, Oct 28, 2004	20.95	21.55	20.95	21.41
2578	NASDAQ	NRIM	Wed, Oct 27, 2004	20.95	20.96	20.95	20.95
2577	NASDAQ	NRIM	Tue, Oct 26, 2004	20.73	21.66	20.73	21.10
2576	NASDAQ	NRIM	Mon, Oct 25, 2004	21.18	21.57	20.96	21.33
2575	NASDAQ	NRIM	Fri, Oct 22, 2004	20.73	20.95	20.73	20.90
2574	NASDAQ	NRIM	Thu, Oct 21, 2004	21.90	21.90	20.69	20.89
2573	NASDAQ	NRIM	Wed, Oct 20, 2004	21.23	22.26	21.23	21.73
2572	NASDAQ	NRIM	Tue, Oct 19, 2004	21.54	21.91	21.16	21.78
2571	NASDAQ	NRIM	Mon, Oct 18, 2004	22.29	22.29	21.19	21.78
2570	NASDAQ	NRIM	Fri, Oct 15, 2004	22.00	22.34	21.57	22.12
2569	NASDAQ	NRIM	Thu, Oct 14, 2004	21.84	22.24	21.58	21.73
2568	NASDAQ	NRIM	Wed, Oct 13, 2004	21.95	21.99	20.94	21.95
2567	NASDAQ	NRIM	Tue, Oct 12, 2004	21.33	21.75	20.90	21.70
2566	NASDAQ	NRIM	Mon, Oct 11, 2004	21.86	22.13	21.24	21.24
2565	NASDAQ	NRIM	Fri, Oct 8, 2004	21.66	21.76	21.17	21.74
2564	NASDAQ	NRIM	Thu, Oct 7, 2004	20.92	21.67	20.92	21.50
2563	NASDAQ	NRIM	Wed, Oct 6, 2004	21.00	21.43	21.00	21.38
2562	NASDAQ	NRIM	Tue, Oct 5, 2004	20.94	21.19	20.84	21.19
2561	NASDAQ	NRIM	Mon, Oct 4, 2004	20.72	20.95	20.57	20.79
2560	NASDAQ	NRIM	Fri, Oct 1, 2004	20.49	21.05	20.48	20.95
2559	NASDAQ	NRIM	Thu, Sep 30, 2004	20.68	20.81	20.68	20.81
2558	NASDAQ	NRIM	Wed, Sep 29, 2004	20.58	20.83	20.57	20.81
2557	NASDAQ	NRIM	Tue, Sep 28, 2004	20.40	20.71	20.40	20.49
2556	NASDAQ	NRIM	Mon, Sep 27, 2004	20.43	20.71	20.33	20.70
2555	NASDAQ	NRIM	Fri, Sep 24, 2004	20.37	20.62	20.32	20.62
2554	NASDAQ	NRIM	Thu, Sep 23, 2004	20.28	20.57	20.20	20.57
2553	NASDAQ	NRIM	Wed, Sep 22, 2004	20.32	20.48	20.13	20.48
2552	NASDAQ	NRIM	Tue, Sep 21, 2004	20.21	20.34	19.94	20.33
2551	NASDAQ	NRIM	Mon, Sep 20, 2004	20.32	20.33	19.93	20.01
2550	NASDAQ	NRIM	Fri, Sep 17, 2004	19.97	20.43	19.97	20.38
2549	NASDAQ	NRIM	Thu, Sep 16, 2004	20.32	20.33	20.15	20.30
2548	NASDAQ	NRIM	Wed, Sep 15, 2004	20.13	20.48	20.13	20.43
2547	NASDAQ	NRIM	Tue, Sep 14, 2004	20.13	20.33	20.13	20.29
2546	NASDAQ	NRIM	Mon, Sep 13, 2004	20.33	20.33	20.15	20.15
2545	NASDAQ	NRIM	Fri, Sep 10, 2004	20.33	20.33	20.23	20.32
2544	NASDAQ	NRIM	Thu, Sep 9, 2004	20.32	20.33	20.30	20.30
2543	NASDAQ	NRIM	Wed, Sep 8, 2004	20.27	20.29	20.27	20.29
2542	NASDAQ	NRIM	Tue, Sep 7, 2004	20.33	20.33	20.09	20.13
2541	NASDAQ	NRIM	Fri, Sep 3, 2004	19.99	20.33	19.99	20.09
2540	NASDAQ	NRIM	Thu, Sep 2, 2004	20.28	20.28	20.21	20.28
2539	NASDAQ	NRIM	Wed, Sep 1, 2004	20.33	20.33	20.05	20.29
2538	NASDAQ	NRIM	Tue, Aug 31, 2004	20.28	20.33	20.11	20.29
2537	NASDAQ	NRIM	Mon, Aug 30, 2004	20.42	20.42	20.24	20.24
2536	NASDAQ	NRIM	Fri, Aug 27, 2004	20.12	20.33	20.12	20.33
2535	NASDAQ	NRIM	Thu, Aug 26, 2004	19.97	20.38	19.97	20.16
2534	NASDAQ	NRIM	Wed, Aug 25, 2004	20.14	20.24	20.04	20.19
2533	NASDAQ	NRIM	Tue, Aug 24, 2004	19.64	20.20	19.64	20.10
2532	NASDAQ	NRIM	Mon, Aug 23, 2004	19.97	20.00	19.61	20.00
2531	NASDAQ	NRIM	Fri, Aug 20, 2004	19.74	19.76	19.74	19.76
2530	NASDAQ	NRIM	Thu, Aug 19, 2004	19.46	19.74	19.29	19.74
2529	NASDAQ	NRIM	Wed, Aug 18, 2004	19.77	19.77	19.24	19.48
2528	NASDAQ	NRIM	Tue, Aug 17, 2004	19.96	19.96	19.76	19.76
2527	NASDAQ	NRIM	Mon, Aug 16, 2004	19.60	19.60	19.35	19.59
2526	NASDAQ	NRIM	Fri, Aug 13, 2004	19.39	19.55	19.38	19.38
2525	NASDAQ	NRIM	Thu, Aug 12, 2004	19.97	19.97	19.52	19.52
2524	NASDAQ	NRIM	Wed, Aug 11, 2004	19.05	19.75	19.05	19.75
2523	NASDAQ	NRIM	Tue, Aug 10, 2004	19.05	19.25	19.05	19.14
2522	NASDAQ	NRIM	Mon, Aug 9, 2004	19.06	19.31	19.05	19.06
2521	NASDAQ	NRIM	Fri, Aug 6, 2004	19.06	19.08	19.05	19.08
2520	NASDAQ	NRIM	Thu, Aug 5, 2004	19.47	19.47	19.47	19.47
2519	NASDAQ	NRIM	Wed, Aug 4, 2004	19.14	19.43	19.14	19.42
2518	NASDAQ	NRIM	Tue, Aug 3, 2004	19.24	19.25	19.05	19.10
2517	NASDAQ	NRIM	Mon, Aug 2, 2004	19.09	19.50	19.06	19.22
2516	NASDAQ	NRIM	Fri, Jul 30, 2004	19.49	19.50	19.14	19.46
2515	NASDAQ	NRIM	Thu, Jul 29, 2004	19.78	19.78	19.39	19.39
2514	NASDAQ	NRIM	Wed, Jul 28, 2004	19.97	19.97	19.76	19.88
2513	NASDAQ	NRIM	Tue, Jul 27, 2004	19.89	19.97	19.88	19.97
2512	NASDAQ	NRIM	Mon, Jul 26, 2004	19.30	19.86	19.30	19.86
2511	NASDAQ	NRIM	Fri, Jul 23, 2004	19.76	19.80	19.41	19.80
2510	NASDAQ	NRIM	Thu, Jul 22, 2004	19.25	19.95	19.25	19.76
2509	NASDAQ	NRIM	Wed, Jul 21, 2004	19.90	19.97	19.29	19.53
2508	NASDAQ	NRIM	Tue, Jul 20, 2004	19.49	19.56	19.47	19.54
2507	NASDAQ	NRIM	Mon, Jul 19, 2004	19.83	19.83	19.83	19.83
2506	NASDAQ	NRIM	Fri, Jul 16, 2004	19.90	19.90	19.71	19.89
2505	NASDAQ	NRIM	Thu, Jul 15, 2004	19.50	19.97	19.50	19.90
2504	NASDAQ	NRIM	Wed, Jul 14, 2004	19.30	19.97	19.30	19.90
2503	NASDAQ	NRIM	Tue, Jul 13, 2004	19.90	19.90	19.40	19.56
2502	NASDAQ	NRIM	Mon, Jul 12, 2004	19.73	19.90	19.31	19.90
2501	NASDAQ	NRIM	Fri, Jul 9, 2004	19.60	19.60	19.34	19.60
2500	NASDAQ	NRIM	Thu, Jul 8, 2004	19.67	19.67	19.48	19.59
2499	NASDAQ	NRIM	Wed, Jul 7, 2004	19.70	19.70	19.30	19.43
2498	NASDAQ	NRIM	Tue, Jul 6, 2004	19.51	19.62	19.11	19.36
2497	NASDAQ	NRIM	Fri, Jul 2, 2004	19.51	19.51	19.29	19.42
2496	NASDAQ	NRIM	Thu, Jul 1, 2004	19.50	19.51	19.17	19.21
2495	NASDAQ	NRIM	Wed, Jun 30, 2004	19.21	19.29	19.19	19.27
2494	NASDAQ	NRIM	Tue, Jun 29, 2004	19.28	19.28	19.05	19.13
2493	NASDAQ	NRIM	Mon, Jun 28, 2004	19.42	19.42	19.06	19.39
2492	NASDAQ	NRIM	Fri, Jun 25, 2004	19.10	19.29	19.05	19.12
2491	NASDAQ	NRIM	Thu, Jun 24, 2004	19.06	19.29	19.04	19.29
2490	NASDAQ	NRIM	Wed, Jun 23, 2004	18.90	19.16	18.90	19.16
2489	NASDAQ	NRIM	Tue, Jun 22, 2004	18.93	19.10	18.93	19.00
2488	NASDAQ	NRIM	Mon, Jun 21, 2004	18.90	19.01	18.82	18.82
2487	NASDAQ	NRIM	Fri, Jun 18, 2004	18.90	19.02	18.90	19.00
2486	NASDAQ	NRIM	Thu, Jun 17, 2004	18.82	19.05	18.82	19.05
2485	NASDAQ	NRIM	Wed, Jun 16, 2004	18.87	19.06	18.87	19.03
2484	NASDAQ	NRIM	Tue, Jun 15, 2004	19.07	19.24	18.95	19.05
2483	NASDAQ	NRIM	Mon, Jun 14, 2004	19.23	19.23	19.05	19.10
2482	NASDAQ	NRIM	Thu, Jun 10, 2004	19.23	19.23	19.10	19.11
2481	NASDAQ	NRIM	Wed, Jun 9, 2004	19.14	19.24	19.14	19.14
2480	NASDAQ	NRIM	Tue, Jun 8, 2004	19.05	19.14	19.05	19.14
2479	NASDAQ	NRIM	Mon, Jun 7, 2004	19.05	19.19	19.05	19.13
2478	NASDAQ	NRIM	Fri, Jun 4, 2004	19.14	19.27	19.14	19.25
2477	NASDAQ	NRIM	Thu, Jun 3, 2004	19.05	19.17	19.05	19.12
2476	NASDAQ	NRIM	Wed, Jun 2, 2004	19.06	19.33	19.06	19.28
2475	NASDAQ	NRIM	Tue, Jun 1, 2004	19.17	19.30	19.05	19.17
2474	NASDAQ	NRIM	Fri, May 28, 2004	19.23	19.31	19.05	19.30
2473	NASDAQ	NRIM	Thu, May 27, 2004	19.14	19.32	19.09	19.09
2472	NASDAQ	NRIM	Wed, May 26, 2004	18.69	19.40	18.69	19.40
2471	NASDAQ	NRIM	Tue, May 25, 2004	18.54	18.79	18.54	18.78
2470	NASDAQ	NRIM	Mon, May 24, 2004	18.67	18.67	18.48	18.67
2469	NASDAQ	NRIM	Fri, May 21, 2004	18.10	18.66	18.10	18.63
2468	NASDAQ	NRIM	Thu, May 20, 2004	18.18	18.42	18.18	18.36
2467	NASDAQ	NRIM	Wed, May 19, 2004	18.14	18.51	18.11	18.46
2466	NASDAQ	NRIM	Tue, May 18, 2004	18.02	18.80	18.01	18.02
2465	NASDAQ	NRIM	Mon, May 17, 2004	18.58	18.60	17.64	17.76
2464	NASDAQ	NRIM	Fri, May 14, 2004	18.73	18.95	18.73	18.95
2463	NASDAQ	NRIM	Thu, May 13, 2004	18.79	18.92	18.73	18.74
2462	NASDAQ	NRIM	Wed, May 12, 2004	18.95	19.03	18.82	19.01
2461	NASDAQ	NRIM	Tue, May 11, 2004	19.50	19.50	19.09	19.14
2460	NASDAQ	NRIM	Mon, May 10, 2004	19.52	19.92	19.28	19.31
2459	NASDAQ	NRIM	Fri, May 7, 2004	19.97	19.97	19.63	19.67
2458	NASDAQ	NRIM	Thu, May 6, 2004	19.60	19.73	19.52	19.61
2457	NASDAQ	NRIM	Wed, May 5, 2004	20.24	20.24	19.76	19.88
2456	NASDAQ	NRIM	Tue, May 4, 2004	20.03	20.47	19.89	20.14
2455	NASDAQ	NRIM	Mon, May 3, 2004	20.42	20.50	20.20	20.23
2454	NASDAQ	NRIM	Fri, Apr 30, 2004	20.48	20.68	20.02	20.65
2453	NASDAQ	NRIM	Thu, Apr 29, 2004	21.06	21.06	20.48	20.67
2452	NASDAQ	NRIM	Wed, Apr 28, 2004	21.05	21.25	20.59	20.67
2451	NASDAQ	NRIM	Tue, Apr 27, 2004	21.19	21.42	20.68	20.99
2450	NASDAQ	NRIM	Mon, Apr 26, 2004	21.49	21.57	21.20	21.37
2449	NASDAQ	NRIM	Fri, Apr 23, 2004	21.33	21.56	21.33	21.38
2448	NASDAQ	NRIM	Thu, Apr 22, 2004	21.56	21.56	21.42	21.44
2447	NASDAQ	NRIM	Wed, Apr 21, 2004	21.38	21.51	21.33	21.33
2446	NASDAQ	NRIM	Tue, Apr 20, 2004	21.50	21.74	21.38	21.43
2445	NASDAQ	NRIM	Mon, Apr 19, 2004	21.78	21.78	21.33	21.43
2444	NASDAQ	NRIM	Fri, Apr 16, 2004	22.12	22.12	21.45	21.51
2443	NASDAQ	NRIM	Thu, Apr 15, 2004	22.36	22.39	21.43	21.58
2442	NASDAQ	NRIM	Wed, Apr 14, 2004	22.86	22.86	21.43	22.18
2441	NASDAQ	NRIM	Tue, Apr 13, 2004	24.01	24.18	23.38	23.80
2440	NASDAQ	NRIM	Mon, Apr 12, 2004	24.23	24.23	23.91	24.01
2439	NASDAQ	NRIM	Thu, Apr 8, 2004	24.22	24.24	24.22	24.23
2438	NASDAQ	NRIM	Wed, Apr 7, 2004	23.95	24.19	23.95	24.18
2437	NASDAQ	NRIM	Tue, Apr 6, 2004	23.76	24.03	23.62	24.03
2436	NASDAQ	NRIM	Mon, Apr 5, 2004	23.92	24.14	23.80	24.04
2435	NASDAQ	NRIM	Fri, Apr 2, 2004	24.41	24.45	24.18	24.34
2434	NASDAQ	NRIM	Thu, Apr 1, 2004	24.48	24.48	23.98	23.98
2433	NASDAQ	NRIM	Wed, Mar 31, 2004	24.29	24.52	23.97	24.42
2432	NASDAQ	NRIM	Tue, Mar 30, 2004	24.15	24.29	24.15	24.29
2431	NASDAQ	NRIM	Mon, Mar 29, 2004	24.29	24.29	24.27	24.29
2430	NASDAQ	NRIM	Fri, Mar 26, 2004	23.98	24.06	23.98	24.06
2429	NASDAQ	NRIM	Thu, Mar 25, 2004	24.00	24.29	23.88	24.10
2428	NASDAQ	NRIM	Wed, Mar 24, 2004	23.51	24.02	23.40	23.88
2427	NASDAQ	NRIM	Tue, Mar 23, 2004	24.02	24.02	23.22	24.00
2426	NASDAQ	NRIM	Mon, Mar 22, 2004	24.08	24.37	23.52	23.95
2425	NASDAQ	NRIM	Fri, Mar 19, 2004	24.16	24.43	23.95	24.42
2424	NASDAQ	NRIM	Thu, Mar 18, 2004	23.30	24.47	23.30	24.29
2423	NASDAQ	NRIM	Wed, Mar 17, 2004	22.88	23.81	22.43	23.77
2422	NASDAQ	NRIM	Tue, Mar 16, 2004	22.87	23.19	22.87	23.10
2421	NASDAQ	NRIM	Mon, Mar 15, 2004	22.88	23.08	22.63	23.08
2420	NASDAQ	NRIM	Fri, Mar 12, 2004	23.09	23.10	22.88	22.99
2419	NASDAQ	NRIM	Thu, Mar 11, 2004	22.91	23.05	22.86	23.05
2418	NASDAQ	NRIM	Wed, Mar 10, 2004	23.34	24.04	23.24	23.37
2417	NASDAQ	NRIM	Tue, Mar 9, 2004	23.35	23.90	23.34	23.57
2416	NASDAQ	NRIM	Mon, Mar 8, 2004	23.74	24.05	23.74	23.97
2415	NASDAQ	NRIM	Fri, Mar 5, 2004	24.10	24.10	23.35	23.95
2414	NASDAQ	NRIM	Thu, Mar 4, 2004	24.09	24.10	23.95	23.97
2413	NASDAQ	NRIM	Wed, Mar 3, 2004	23.59	24.05	22.88	24.05
2412	NASDAQ	NRIM	Tue, Mar 2, 2004	23.80	23.94	23.80	23.94
2411	NASDAQ	NRIM	Mon, Mar 1, 2004	23.81	23.94	23.34	23.34
2410	NASDAQ	NRIM	Fri, Feb 27, 2004	23.78	23.98	23.53	23.81
2409	NASDAQ	NRIM	Wed, Feb 25, 2004	23.42	23.43	22.98	23.16
2408	NASDAQ	NRIM	Tue, Feb 24, 2004	23.34	23.95	23.01	23.06
2407	NASDAQ	NRIM	Mon, Feb 23, 2004	23.90	24.05	23.83	23.90
2406	NASDAQ	NRIM	Fri, Feb 20, 2004	23.62	23.99	23.26	23.76
2405	NASDAQ	NRIM	Thu, Feb 19, 2004	23.59	23.81	23.59	23.81
2404	NASDAQ	NRIM	Wed, Feb 18, 2004	22.79	23.79	22.79	23.76
2403	NASDAQ	NRIM	Tue, Feb 17, 2004	22.76	22.89	22.67	22.89
2402	NASDAQ	NRIM	Fri, Feb 13, 2004	22.95	22.95	22.16	22.61
2401	NASDAQ	NRIM	Thu, Feb 12, 2004	22.90	22.90	22.72	22.72
2400	NASDAQ	NRIM	Wed, Feb 11, 2004	22.93	22.95	22.67	22.77
2399	NASDAQ	NRIM	Tue, Feb 10, 2004	22.30	22.95	22.30	22.90
2398	NASDAQ	NRIM	Mon, Feb 9, 2004	22.43	22.70	22.35	22.35
2397	NASDAQ	NRIM	Fri, Feb 6, 2004	22.43	22.43	22.19	22.30
2396	NASDAQ	NRIM	Thu, Feb 5, 2004	21.99	22.24	21.97	22.24
2395	NASDAQ	NRIM	Wed, Feb 4, 2004	22.27	22.38	21.83	22.13
2394	NASDAQ	NRIM	Tue, Feb 3, 2004	21.78	22.19	21.56	22.19
2393	NASDAQ	NRIM	Mon, Feb 2, 2004	21.43	21.81	21.43	21.70
2392	NASDAQ	NRIM	Fri, Jan 30, 2004	21.64	21.81	21.58	21.61
2391	NASDAQ	NRIM	Thu, Jan 29, 2004	21.67	21.84	21.65	21.66
2390	NASDAQ	NRIM	Wed, Jan 28, 2004	21.71	21.81	21.70	21.74
2389	NASDAQ	NRIM	Tue, Jan 27, 2004	21.77	21.86	21.76	21.86
2388	NASDAQ	NRIM	Mon, Jan 26, 2004	21.70	21.90	21.68	21.87
2387	NASDAQ	NRIM	Fri, Jan 23, 2004	21.58	21.81	21.58	21.71
2386	NASDAQ	NRIM	Thu, Jan 22, 2004	21.71	21.77	21.60	21.75
2385	NASDAQ	NRIM	Wed, Jan 21, 2004	21.57	21.86	21.57	21.86
2384	NASDAQ	NRIM	Tue, Jan 20, 2004	21.42	21.71	21.42	21.71
2383	NASDAQ	NRIM	Fri, Jan 16, 2004	21.53	21.71	21.51	21.61
2382	NASDAQ	NRIM	Thu, Jan 15, 2004	21.81	21.81	21.46	21.76
2381	NASDAQ	NRIM	Wed, Jan 14, 2004	21.70	21.75	21.70	21.75
2380	NASDAQ	NRIM	Tue, Jan 13, 2004	21.81	21.81	21.52	21.76
2379	NASDAQ	NRIM	Mon, Jan 12, 2004	21.81	21.90	21.72	21.88
2378	NASDAQ	NRIM	Fri, Jan 9, 2004	21.67	21.81	21.57	21.81
2377	NASDAQ	NRIM	Thu, Jan 8, 2004	21.81	21.81	21.66	21.72
2376	NASDAQ	NRIM	Wed, Jan 7, 2004	21.69	21.90	21.48	21.90
2375	NASDAQ	NRIM	Tue, Jan 6, 2004	21.81	21.86	21.53	21.86
2374	NASDAQ	NRIM	Mon, Jan 5, 2004	21.74	21.90	21.48	21.90
2373	NASDAQ	NRIM	Fri, Jan 2, 2004	21.90	21.90	21.52	21.56
2372	NASDAQ	NRIM	Wed, Dec 31, 2003	21.72	21.90	21.67	21.90
2371	NASDAQ	NRIM	Tue, Dec 30, 2003	21.67	21.90	21.67	21.90
2370	NASDAQ	NRIM	Mon, Dec 29, 2003	21.58	21.90	21.51	21.52
2369	NASDAQ	NRIM	Fri, Dec 26, 2003	21.90	21.90	21.90	21.90
2368	NASDAQ	NRIM	Wed, Dec 24, 2003	21.90	21.97	21.81	21.81
2367	NASDAQ	NRIM	Tue, Dec 23, 2003	21.10	21.90	21.10	21.90
2366	NASDAQ	NRIM	Mon, Dec 22, 2003	20.95	21.33	20.95	21.10
2365	NASDAQ	NRIM	Fri, Dec 19, 2003	21.70	21.70	20.86	21.13
2364	NASDAQ	NRIM	Thu, Dec 18, 2003	21.52	21.90	21.44	21.57
2363	NASDAQ	NRIM	Wed, Dec 17, 2003	21.72	22.05	20.80	21.52
2362	NASDAQ	NRIM	Tue, Dec 16, 2003	21.90	21.90	21.76	21.78
2361	NASDAQ	NRIM	Mon, Dec 15, 2003	22.00	22.15	21.81	21.81
2360	NASDAQ	NRIM	Fri, Dec 12, 2003	22.00	22.00	21.90	21.98
2359	NASDAQ	NRIM	Thu, Dec 11, 2003	21.95	22.00	21.90	21.99
2358	NASDAQ	NRIM	Wed, Dec 10, 2003	21.91	22.18	21.91	22.10
2357	NASDAQ	NRIM	Tue, Dec 9, 2003	22.25	22.38	22.03	22.03
2356	NASDAQ	NRIM	Mon, Dec 8, 2003	21.94	22.32	21.94	22.10
2355	NASDAQ	NRIM	Fri, Dec 5, 2003	22.60	22.64	21.89	22.19
2354	NASDAQ	NRIM	Thu, Dec 4, 2003	22.47	22.86	22.13	22.86
2353	NASDAQ	NRIM	Wed, Dec 3, 2003	21.90	22.48	21.90	22.46
2352	NASDAQ	NRIM	Tue, Dec 2, 2003	22.10	22.38	22.01	22.38
2351	NASDAQ	NRIM	Mon, Dec 1, 2003	21.75	22.16	21.75	22.16
2350	NASDAQ	NRIM	Fri, Nov 28, 2003	21.74	21.86	20.97	21.75
2349	NASDAQ	NRIM	Wed, Nov 26, 2003	20.95	21.89	20.95	21.84
2348	NASDAQ	NRIM	Tue, Nov 25, 2003	20.76	20.95	20.76	20.93
2347	NASDAQ	NRIM	Mon, Nov 24, 2003	21.28	21.28	20.76	20.77
2346	NASDAQ	NRIM	Fri, Nov 21, 2003	21.26	21.28	21.19	21.21
2345	NASDAQ	NRIM	Thu, Nov 20, 2003	21.78	21.78	21.24	21.35
2344	NASDAQ	NRIM	Wed, Nov 19, 2003	21.67	21.78	21.38	21.78
2343	NASDAQ	NRIM	Tue, Nov 18, 2003	21.67	21.67	21.47	21.65
2342	NASDAQ	NRIM	Mon, Nov 17, 2003	21.48	21.53	21.47	21.53
2341	NASDAQ	NRIM	Fri, Nov 14, 2003	21.27	21.47	21.26	21.47
2340	NASDAQ	NRIM	Thu, Nov 13, 2003	21.29	21.70	21.29	21.46
2339	NASDAQ	NRIM	Wed, Nov 12, 2003	21.10	21.59	21.10	21.45
2338	NASDAQ	NRIM	Tue, Nov 11, 2003	21.35	21.48	21.24	21.26
2337	NASDAQ	NRIM	Mon, Nov 10, 2003	21.40	21.57	21.19	21.24
2336	NASDAQ	NRIM	Fri, Nov 7, 2003	21.28	21.46	21.07	21.19
2335	NASDAQ	NRIM	Thu, Nov 6, 2003	20.36	21.29	20.36	20.90
2334	NASDAQ	NRIM	Wed, Nov 5, 2003	20.48	20.58	20.30	20.52
2333	NASDAQ	NRIM	Tue, Nov 4, 2003	20.70	20.70	20.49	20.49
2332	NASDAQ	NRIM	Mon, Nov 3, 2003	20.14	20.63	20.14	20.49
2331	NASDAQ	NRIM	Fri, Oct 31, 2003	19.86	20.00	19.86	19.95
2330	NASDAQ	NRIM	Thu, Oct 30, 2003	19.98	20.01	19.72	19.90
2329	NASDAQ	NRIM	Wed, Oct 29, 2003	20.18	20.18	19.24	19.86
2328	NASDAQ	NRIM	Tue, Oct 28, 2003	19.70	20.19	19.67	20.10
2327	NASDAQ	NRIM	Mon, Oct 27, 2003	19.81	19.84	19.52	19.52
2326	NASDAQ	NRIM	Fri, Oct 24, 2003	19.83	19.83	19.67	19.67
2325	NASDAQ	NRIM	Thu, Oct 23, 2003	19.71	19.74	19.67	19.69
2324	NASDAQ	NRIM	Wed, Oct 22, 2003	19.90	19.90	19.71	19.74
2323	NASDAQ	NRIM	Tue, Oct 21, 2003	20.01	20.01	19.71	19.79
2322	NASDAQ	NRIM	Mon, Oct 20, 2003	20.23	20.23	19.77	19.79
2321	NASDAQ	NRIM	Fri, Oct 17, 2003	20.14	20.21	19.72	20.02
2320	NASDAQ	NRIM	Thu, Oct 16, 2003	19.92	20.01	19.72	19.91
2319	NASDAQ	NRIM	Wed, Oct 15, 2003	20.00	20.09	19.66	19.98
2318	NASDAQ	NRIM	Tue, Oct 14, 2003	19.18	20.23	19.18	19.95
2317	NASDAQ	NRIM	Mon, Oct 13, 2003	19.47	19.48	19.14	19.17
2316	NASDAQ	NRIM	Fri, Oct 10, 2003	19.52	19.52	19.10	19.39
2315	NASDAQ	NRIM	Thu, Oct 9, 2003	19.18	19.51	19.18	19.51
2314	NASDAQ	NRIM	Wed, Oct 8, 2003	19.14	19.33	18.78	19.14
2313	NASDAQ	NRIM	Tue, Oct 7, 2003	18.84	19.27	18.67	19.27
2312	NASDAQ	NRIM	Mon, Oct 6, 2003	18.56	19.03	18.51	19.03
2311	NASDAQ	NRIM	Fri, Oct 3, 2003	17.99	18.54	17.93	18.54
2310	NASDAQ	NRIM	Thu, Oct 2, 2003	17.88	17.99	17.79	17.79
2309	NASDAQ	NRIM	Wed, Oct 1, 2003	17.63	17.98	17.63	17.93
2308	NASDAQ	NRIM	Tue, Sep 30, 2003	17.74	17.98	17.41	17.97
2307	NASDAQ	NRIM	Mon, Sep 29, 2003	18.70	18.70	17.48	17.48
2306	NASDAQ	NRIM	Fri, Sep 26, 2003	18.57	18.90	18.57	18.69
2305	NASDAQ	NRIM	Thu, Sep 25, 2003	18.68	19.03	18.27	18.86
2304	NASDAQ	NRIM	Wed, Sep 24, 2003	18.54	18.90	18.54	18.81
2303	NASDAQ	NRIM	Tue, Sep 23, 2003	18.51	18.76	18.39	18.51
2302	NASDAQ	NRIM	Mon, Sep 22, 2003	18.12	18.68	18.03	18.67
2301	NASDAQ	NRIM	Fri, Sep 19, 2003	19.05	19.05	18.86	18.91
2300	NASDAQ	NRIM	Thu, Sep 18, 2003	19.05	19.16	18.99	19.03
2299	NASDAQ	NRIM	Wed, Sep 17, 2003	19.21	19.21	18.96	19.00
2298	NASDAQ	NRIM	Tue, Sep 16, 2003	19.24	19.28	19.08	19.28
2297	NASDAQ	NRIM	Mon, Sep 15, 2003	19.22	19.22	18.96	19.20
2296	NASDAQ	NRIM	Fri, Sep 12, 2003	19.19	19.24	19.10	19.19
2295	NASDAQ	NRIM	Thu, Sep 11, 2003	19.21	19.21	19.11	19.19
2294	NASDAQ	NRIM	Wed, Sep 10, 2003	19.24	19.24	19.05	19.21
2293	NASDAQ	NRIM	Tue, Sep 9, 2003	19.06	19.16	19.06	19.16
2292	NASDAQ	NRIM	Mon, Sep 8, 2003	19.24	19.24	19.07	19.18
2291	NASDAQ	NRIM	Fri, Sep 5, 2003	18.71	19.11	18.71	19.11
2290	NASDAQ	NRIM	Thu, Sep 4, 2003	18.52	18.95	18.52	18.77
2289	NASDAQ	NRIM	Wed, Sep 3, 2003	17.95	18.87	17.90	18.67
2288	NASDAQ	NRIM	Tue, Sep 2, 2003	17.76	18.00	17.44	17.98
2287	NASDAQ	NRIM	Fri, Aug 29, 2003	17.89	17.89	17.77	17.87
2286	NASDAQ	NRIM	Thu, Aug 28, 2003	17.92	18.09	17.76	17.76
2285	NASDAQ	NRIM	Wed, Aug 27, 2003	17.87	17.95	17.76	17.90
2284	NASDAQ	NRIM	Tue, Aug 26, 2003	17.94	18.10	17.77	17.90
2283	NASDAQ	NRIM	Mon, Aug 25, 2003	17.94	17.98	17.89	17.98
2282	NASDAQ	NRIM	Fri, Aug 22, 2003	17.81	17.95	17.81	17.90
2281	NASDAQ	NRIM	Thu, Aug 21, 2003	17.95	17.95	17.89	17.94
2280	NASDAQ	NRIM	Wed, Aug 20, 2003	17.79	17.94	17.76	17.90
2279	NASDAQ	NRIM	Tue, Aug 19, 2003	17.86	18.04	17.86	17.90
2278	NASDAQ	NRIM	Mon, Aug 18, 2003	17.90	17.95	17.87	17.91
2277	NASDAQ	NRIM	Fri, Aug 15, 2003	17.85	18.04	17.85	18.00
2276	NASDAQ	NRIM	Thu, Aug 14, 2003	17.74	18.04	17.74	18.04
2275	NASDAQ	NRIM	Wed, Aug 13, 2003	17.75	17.99	17.70	17.75
2274	NASDAQ	NRIM	Tue, Aug 12, 2003	17.75	17.75	17.65	17.69
2273	NASDAQ	NRIM	Mon, Aug 11, 2003	17.77	17.86	17.52	17.74
2272	NASDAQ	NRIM	Fri, Aug 8, 2003	18.06	18.07	17.50	17.81
2271	NASDAQ	NRIM	Thu, Aug 7, 2003	17.76	18.00	17.25	18.00
2270	NASDAQ	NRIM	Wed, Aug 6, 2003	17.35	17.85	17.35	17.76
2269	NASDAQ	NRIM	Tue, Aug 5, 2003	16.96	17.38	16.96	17.35
2268	NASDAQ	NRIM	Mon, Aug 4, 2003	16.90	16.90	16.83	16.90
2267	NASDAQ	NRIM	Fri, Aug 1, 2003	16.70	16.85	16.70	16.85
2266	NASDAQ	NRIM	Thu, Jul 31, 2003	16.87	16.90	16.69	16.69
2265	NASDAQ	NRIM	Wed, Jul 30, 2003	16.93	17.04	16.82	16.87
2264	NASDAQ	NRIM	Tue, Jul 29, 2003	16.81	16.93	16.81	16.93
2263	NASDAQ	NRIM	Mon, Jul 28, 2003	16.83	17.04	16.65	16.73
2262	NASDAQ	NRIM	Fri, Jul 25, 2003	16.74	16.79	16.74	16.75
2261	NASDAQ	NRIM	Thu, Jul 24, 2003	16.68	16.85	16.62	16.85
2260	NASDAQ	NRIM	Wed, Jul 23, 2003	16.81	16.84	16.70	16.84
2259	NASDAQ	NRIM	Tue, Jul 22, 2003	16.74	16.86	16.45	16.86
2258	NASDAQ	NRIM	Mon, Jul 21, 2003	16.41	16.68	16.41	16.58
2257	NASDAQ	NRIM	Fri, Jul 18, 2003	17.05	17.33	16.39	16.62
2256	NASDAQ	NRIM	Thu, Jul 17, 2003	17.06	17.25	17.05	17.07
2255	NASDAQ	NRIM	Wed, Jul 16, 2003	17.06	17.22	17.06	17.19
2254	NASDAQ	NRIM	Tue, Jul 15, 2003	17.14	17.33	17.14	17.24
2253	NASDAQ	NRIM	Mon, Jul 14, 2003	17.23	17.33	17.17	17.17
2252	NASDAQ	NRIM	Fri, Jul 11, 2003	17.19	17.43	17.19	17.24
2251	NASDAQ	NRIM	Thu, Jul 10, 2003	17.24	17.25	17.24	17.24
2250	NASDAQ	NRIM	Wed, Jul 9, 2003	17.17	17.33	17.17	17.20
2249	NASDAQ	NRIM	Tue, Jul 8, 2003	17.04	17.43	16.96	17.43
2248	NASDAQ	NRIM	Mon, Jul 7, 2003	16.98	17.09	16.95	16.95
2247	NASDAQ	NRIM	Thu, Jul 3, 2003	16.45	17.10	16.45	17.09
2246	NASDAQ	NRIM	Wed, Jul 2, 2003	16.90	17.05	16.29	17.05
2245	NASDAQ	NRIM	Tue, Jul 1, 2003	17.30	17.30	16.44	16.94
2244	NASDAQ	NRIM	Mon, Jun 30, 2003	17.38	17.38	17.00	17.27
2243	NASDAQ	NRIM	Fri, Jun 27, 2003	17.31	17.38	17.26	17.30
2242	NASDAQ	NRIM	Thu, Jun 26, 2003	17.12	17.30	17.03	17.10
2241	NASDAQ	NRIM	Wed, Jun 25, 2003	16.06	17.86	16.06	16.97
2240	NASDAQ	NRIM	Tue, Jun 24, 2003	15.86	16.24	15.85	16.24
2239	NASDAQ	NRIM	Mon, Jun 23, 2003	15.70	15.81	15.48	15.81
2238	NASDAQ	NRIM	Fri, Jun 20, 2003	15.76	16.04	15.73	15.81
2237	NASDAQ	NRIM	Thu, Jun 19, 2003	15.83	16.19	15.81	15.81
2236	NASDAQ	NRIM	Wed, Jun 18, 2003	15.95	15.95	15.81	15.82
2235	NASDAQ	NRIM	Tue, Jun 17, 2003	15.90	15.91	15.81	15.91
2234	NASDAQ	NRIM	Mon, Jun 16, 2003	15.90	15.90	15.79	15.87
2233	NASDAQ	NRIM	Fri, Jun 13, 2003	15.79	15.89	15.79	15.89
2232	NASDAQ	NRIM	Thu, Jun 12, 2003	15.87	15.87	15.81	15.81
2231	NASDAQ	NRIM	Wed, Jun 11, 2003	15.88	15.88	15.71	15.76
2230	NASDAQ	NRIM	Tue, Jun 10, 2003	15.71	15.81	15.63	15.74
2229	NASDAQ	NRIM	Mon, Jun 9, 2003	15.78	15.81	15.59	15.69
2228	NASDAQ	NRIM	Fri, Jun 6, 2003	15.61	15.77	15.61	15.76
2227	NASDAQ	NRIM	Thu, Jun 5, 2003	15.50	15.59	15.42	15.59
2226	NASDAQ	NRIM	Wed, Jun 4, 2003	15.35	15.51	15.35	15.51
2225	NASDAQ	NRIM	Tue, Jun 3, 2003	15.24	15.47	15.24	15.35
2224	NASDAQ	NRIM	Mon, Jun 2, 2003	15.26	15.39	15.25	15.25
2223	NASDAQ	NRIM	Fri, May 30, 2003	15.24	15.51	15.24	15.39
2222	NASDAQ	NRIM	Thu, May 29, 2003	15.24	15.48	15.24	15.25
2221	NASDAQ	NRIM	Wed, May 28, 2003	15.24	15.42	15.20	15.35
2220	NASDAQ	NRIM	Tue, May 27, 2003	15.16	15.48	15.16	15.27
2219	NASDAQ	NRIM	Fri, May 23, 2003	15.57	15.58	15.17	15.17
2218	NASDAQ	NRIM	Thu, May 22, 2003	15.71	15.71	15.64	15.64
2217	NASDAQ	NRIM	Wed, May 21, 2003	15.65	15.71	15.65	15.65
2216	NASDAQ	NRIM	Tue, May 20, 2003	15.70	15.70	15.66	15.66
2215	NASDAQ	NRIM	Mon, May 19, 2003	15.76	15.76	15.65	15.66
2214	NASDAQ	NRIM	Fri, May 16, 2003	15.90	15.90	15.75	15.81
2213	NASDAQ	NRIM	Thu, May 15, 2003	15.48	15.90	15.48	15.90
2212	NASDAQ	NRIM	Wed, May 14, 2003	15.55	15.68	15.48	15.54
2211	NASDAQ	NRIM	Tue, May 13, 2003	15.76	15.83	15.52	15.65
2210	NASDAQ	NRIM	Mon, May 12, 2003	15.70	15.90	15.48	15.87
2209	NASDAQ	NRIM	Fri, May 9, 2003	15.70	15.87	15.65	15.67
2208	NASDAQ	NRIM	Thu, May 8, 2003	15.43	15.90	15.43	15.81
2207	NASDAQ	NRIM	Wed, May 7, 2003	15.18	15.73	15.18	15.62
2206	NASDAQ	NRIM	Tue, May 6, 2003	14.90	15.19	14.90	15.14
2205	NASDAQ	NRIM	Mon, May 5, 2003	14.65	14.81	14.55	14.80
2204	NASDAQ	NRIM	Fri, May 2, 2003	14.49	14.90	14.48	14.70
2203	NASDAQ	NRIM	Thu, May 1, 2003	14.50	14.57	14.40	14.52
2202	NASDAQ	NRIM	Wed, Apr 30, 2003	14.29	14.38	14.27	14.38
2201	NASDAQ	NRIM	Tue, Apr 29, 2003	14.33	14.56	14.27	14.30
2200	NASDAQ	NRIM	Mon, Apr 28, 2003	14.52	14.52	14.23	14.27
2199	NASDAQ	NRIM	Fri, Apr 25, 2003	14.38	14.57	14.19	14.29
2198	NASDAQ	NRIM	Thu, Apr 24, 2003	14.35	14.42	14.35	14.37
2197	NASDAQ	NRIM	Wed, Apr 23, 2003	14.34	14.43	14.26	14.29
2196	NASDAQ	NRIM	Tue, Apr 22, 2003	14.43	14.43	14.24	14.24
2195	NASDAQ	NRIM	Mon, Apr 21, 2003	14.48	14.57	14.10	14.37
2194	NASDAQ	NRIM	Thu, Apr 17, 2003	13.90	14.52	13.87	14.35
2193	NASDAQ	NRIM	Wed, Apr 16, 2003	14.25	14.25	13.85	13.94
2192	NASDAQ	NRIM	Tue, Apr 15, 2003	14.05	14.33	13.99	14.21
2191	NASDAQ	NRIM	Mon, Apr 14, 2003	14.21	14.46	14.05	14.05
2190	NASDAQ	NRIM	Fri, Apr 11, 2003	13.72	14.43	13.72	14.43
2189	NASDAQ	NRIM	Thu, Apr 10, 2003	13.55	13.71	13.55	13.69
2188	NASDAQ	NRIM	Wed, Apr 9, 2003	13.63	13.63	13.63	13.63
2187	NASDAQ	NRIM	Tue, Apr 8, 2003	13.42	13.58	13.33	13.58
2186	NASDAQ	NRIM	Mon, Apr 7, 2003	13.44	13.53	13.33	13.51
2185	NASDAQ	NRIM	Fri, Apr 4, 2003	13.31	13.39	13.31	13.34
2184	NASDAQ	NRIM	Thu, Apr 3, 2003	13.45	13.89	13.10	13.33
2183	NASDAQ	NRIM	Wed, Apr 2, 2003	13.87	13.90	13.29	13.31
2182	NASDAQ	NRIM	Tue, Apr 1, 2003	13.85	13.95	13.70	13.86
2181	NASDAQ	NRIM	Mon, Mar 31, 2003	13.93	13.93	13.63	13.86
2180	NASDAQ	NRIM	Fri, Mar 28, 2003	13.57	13.81	13.38	13.80
2179	NASDAQ	NRIM	Thu, Mar 27, 2003	13.38	13.76	13.33	13.50
2178	NASDAQ	NRIM	Wed, Mar 26, 2003	13.34	13.47	13.30	13.38
2177	NASDAQ	NRIM	Tue, Mar 25, 2003	13.25	13.42	13.25	13.27
2176	NASDAQ	NRIM	Mon, Mar 24, 2003	13.25	13.25	13.12	13.19
2175	NASDAQ	NRIM	Fri, Mar 21, 2003	13.29	13.50	13.10	13.29
2174	NASDAQ	NRIM	Thu, Mar 20, 2003	13.29	13.33	13.29	13.29
2173	NASDAQ	NRIM	Wed, Mar 19, 2003	13.25	13.42	13.25	13.33
2172	NASDAQ	NRIM	Tue, Mar 18, 2003	13.19	13.46	13.19	13.38
2171	NASDAQ	NRIM	Mon, Mar 17, 2003	13.33	13.54	13.14	13.33
2170	NASDAQ	NRIM	Fri, Mar 14, 2003	13.30	13.56	13.16	13.19
2169	NASDAQ	NRIM	Thu, Mar 13, 2003	13.43	13.43	13.12	13.18
2168	NASDAQ	NRIM	Wed, Mar 12, 2003	12.29	13.32	12.29	13.13
2167	NASDAQ	NRIM	Tue, Mar 11, 2003	12.57	12.57	12.07	12.24
2166	NASDAQ	NRIM	Mon, Mar 10, 2003	13.27	13.27	12.33	12.49
2165	NASDAQ	NRIM	Fri, Mar 7, 2003	13.18	13.33	12.91	12.91
2164	NASDAQ	NRIM	Thu, Mar 6, 2003	13.28	13.28	13.23	13.23
2163	NASDAQ	NRIM	Wed, Mar 5, 2003	13.27	13.33	13.00	13.33
2162	NASDAQ	NRIM	Tue, Mar 4, 2003	13.23	13.45	13.20	13.30
2161	NASDAQ	NRIM	Mon, Mar 3, 2003	13.01	13.23	12.82	13.23
2160	NASDAQ	NRIM	Fri, Feb 28, 2003	13.28	13.31	13.02	13.05
2159	NASDAQ	NRIM	Thu, Feb 27, 2003	12.74	13.57	12.74	13.27
2158	NASDAQ	NRIM	Wed, Feb 26, 2003	12.61	12.71	12.38	12.71
2157	NASDAQ	NRIM	Tue, Feb 25, 2003	12.60	12.72	12.60	12.61
2156	NASDAQ	NRIM	Mon, Feb 24, 2003	12.79	12.79	12.71	12.71
2155	NASDAQ	NRIM	Fri, Feb 21, 2003	12.82	12.84	12.82	12.84
2154	NASDAQ	NRIM	Thu, Feb 20, 2003	12.82	12.86	12.77	12.77
2153	NASDAQ	NRIM	Wed, Feb 19, 2003	12.90	12.90	12.76	12.76
2152	NASDAQ	NRIM	Tue, Feb 18, 2003	12.63	12.86	12.63	12.86
2151	NASDAQ	NRIM	Fri, Feb 14, 2003	13.03	13.22	12.63	12.63
2150	NASDAQ	NRIM	Thu, Feb 13, 2003	13.17	13.19	12.88	12.91
2149	NASDAQ	NRIM	Wed, Feb 12, 2003	13.10	13.10	13.10	13.10
2148	NASDAQ	NRIM	Tue, Feb 11, 2003	13.19	13.19	13.10	13.18
2147	NASDAQ	NRIM	Mon, Feb 10, 2003	13.26	13.33	13.26	13.27
2146	NASDAQ	NRIM	Fri, Feb 7, 2003	13.25	13.33	13.20	13.20
2145	NASDAQ	NRIM	Thu, Feb 6, 2003	13.61	13.61	13.29	13.33
2144	NASDAQ	NRIM	Wed, Feb 5, 2003	13.51	13.67	13.42	13.42
2143	NASDAQ	NRIM	Tue, Feb 4, 2003	13.53	13.67	13.40	13.67
2142	NASDAQ	NRIM	Mon, Feb 3, 2003	13.43	13.57	13.43	13.57
2141	NASDAQ	NRIM	Fri, Jan 31, 2003	13.43	13.44	13.37	13.37
2140	NASDAQ	NRIM	Thu, Jan 30, 2003	13.43	13.43	13.43	13.43
2139	NASDAQ	NRIM	Wed, Jan 29, 2003	13.19	13.33	13.19	13.33
2138	NASDAQ	NRIM	Tue, Jan 28, 2003	12.89	13.18	12.88	13.18
2137	NASDAQ	NRIM	Mon, Jan 27, 2003	13.09	13.10	12.87	12.87
2136	NASDAQ	NRIM	Fri, Jan 24, 2003	12.95	13.10	12.86	13.10
2135	NASDAQ	NRIM	Thu, Jan 23, 2003	12.95	13.17	12.86	13.08
2134	NASDAQ	NRIM	Wed, Jan 22, 2003	13.14	13.23	12.81	12.97
2133	NASDAQ	NRIM	Tue, Jan 21, 2003	13.28	13.30	13.10	13.10
2132	NASDAQ	NRIM	Fri, Jan 17, 2003	13.69	13.70	13.07	13.10
2131	NASDAQ	NRIM	Thu, Jan 16, 2003	13.90	13.97	13.56	13.69
2130	NASDAQ	NRIM	Wed, Jan 15, 2003	14.04	14.04	13.37	14.04
2129	NASDAQ	NRIM	Tue, Jan 14, 2003	13.00	13.94	13.00	13.71
2128	NASDAQ	NRIM	Mon, Jan 13, 2003	12.95	13.48	12.92	13.48
2127	NASDAQ	NRIM	Fri, Jan 10, 2003	12.96	13.04	12.95	12.96
2126	NASDAQ	NRIM	Thu, Jan 9, 2003	13.07	13.18	12.98	12.98
2125	NASDAQ	NRIM	Wed, Jan 8, 2003	13.05	13.13	12.95	13.13
2124	NASDAQ	NRIM	Tue, Jan 7, 2003	12.88	13.12	12.86	13.03
2123	NASDAQ	NRIM	Mon, Jan 6, 2003	13.03	13.21	12.86	12.88
2122	NASDAQ	NRIM	Fri, Jan 3, 2003	12.95	13.01	12.86	13.01
2121	NASDAQ	NRIM	Thu, Jan 2, 2003	12.92	13.00	12.84	12.86
2120	NASDAQ	NRIM	Tue, Dec 31, 2002	12.90	12.90	12.86	12.86
2119	NASDAQ	NRIM	Mon, Dec 30, 2002	12.96	12.96	12.82	12.91
2118	NASDAQ	NRIM	Fri, Dec 27, 2002	13.34	13.34	12.96	12.97
2117	NASDAQ	NRIM	Thu, Dec 26, 2002	13.27	13.30	13.27	13.30
2116	NASDAQ	NRIM	Tue, Dec 24, 2002	13.36	13.36	13.36	13.36
2115	NASDAQ	NRIM	Mon, Dec 23, 2002	13.78	13.81	13.17	13.36
2114	NASDAQ	NRIM	Fri, Dec 20, 2002	13.63	13.81	13.38	13.81
2113	NASDAQ	NRIM	Thu, Dec 19, 2002	13.79	13.81	13.66	13.66
2112	NASDAQ	NRIM	Wed, Dec 18, 2002	13.81	13.81	13.43	13.79
2111	NASDAQ	NRIM	Tue, Dec 17, 2002	14.00	14.00	14.00	14.00
2110	NASDAQ	NRIM	Mon, Dec 16, 2002	14.06	14.29	13.92	13.93
2109	NASDAQ	NRIM	Fri, Dec 13, 2002	13.98	14.05	13.81	14.05
2108	NASDAQ	NRIM	Thu, Dec 12, 2002	14.03	14.04	13.99	14.04
2107	NASDAQ	NRIM	Wed, Dec 11, 2002	14.10	14.10	14.00	14.03
2106	NASDAQ	NRIM	Tue, Dec 10, 2002	14.21	14.29	14.06	14.27
2105	NASDAQ	NRIM	Mon, Dec 9, 2002	14.39	14.43	14.26	14.29
2104	NASDAQ	NRIM	Fri, Dec 6, 2002	14.38	14.43	14.29	14.31
2103	NASDAQ	NRIM	Thu, Dec 5, 2002	14.29	14.40	14.29	14.39
2102	NASDAQ	NRIM	Wed, Dec 4, 2002	14.20	14.36	14.06	14.26
2101	NASDAQ	NRIM	Tue, Dec 3, 2002	13.87	14.19	13.87	14.19
2100	NASDAQ	NRIM	Mon, Dec 2, 2002	13.70	13.98	13.62	13.95
2099	NASDAQ	NRIM	Fri, Nov 29, 2002	13.46	13.95	13.46	13.64
2098	NASDAQ	NRIM	Wed, Nov 27, 2002	13.32	13.77	13.32	13.41
2097	NASDAQ	NRIM	Tue, Nov 26, 2002	13.61	13.61	12.88	13.48
2096	NASDAQ	NRIM	Mon, Nov 25, 2002	13.48	13.67	13.48	13.67
2095	NASDAQ	NRIM	Fri, Nov 22, 2002	13.11	13.43	13.10	13.36
2094	NASDAQ	NRIM	Thu, Nov 21, 2002	13.01	13.10	13.00	13.10
2093	NASDAQ	NRIM	Wed, Nov 20, 2002	13.08	13.10	13.08	13.10
2092	NASDAQ	NRIM	Tue, Nov 19, 2002	12.81	12.99	12.71	12.99
2091	NASDAQ	NRIM	Mon, Nov 18, 2002	12.71	12.82	12.71	12.81
2090	NASDAQ	NRIM	Fri, Nov 15, 2002	12.64	12.88	12.64	12.71
2089	NASDAQ	NRIM	Thu, Nov 14, 2002	12.71	12.86	12.71	12.71
2088	NASDAQ	NRIM	Wed, Nov 13, 2002	12.70	12.80	12.54	12.73
2087	NASDAQ	NRIM	Tue, Nov 12, 2002	12.75	12.81	12.75	12.77
2086	NASDAQ	NRIM	Mon, Nov 11, 2002	12.81	13.10	12.67	12.68
2085	NASDAQ	NRIM	Fri, Nov 8, 2002	12.72	12.80	12.67	12.80
2084	NASDAQ	NRIM	Thu, Nov 7, 2002	12.76	12.81	12.67	12.81
2083	NASDAQ	NRIM	Wed, Nov 6, 2002	12.48	12.80	12.48	12.67
2082	NASDAQ	NRIM	Tue, Nov 5, 2002	12.47	13.04	12.47	12.70
2081	NASDAQ	NRIM	Mon, Nov 4, 2002	12.31	12.45	12.30	12.31
2080	NASDAQ	NRIM	Fri, Nov 1, 2002	11.86	12.10	11.86	12.10
2079	NASDAQ	NRIM	Thu, Oct 31, 2002	11.97	12.00	11.82	11.89
2078	NASDAQ	NRIM	Wed, Oct 30, 2002	11.71	11.99	11.42	11.99
2077	NASDAQ	NRIM	Tue, Oct 29, 2002	11.68	11.90	11.68	11.89
2076	NASDAQ	NRIM	Mon, Oct 28, 2002	11.86	11.86	11.81	11.81
2075	NASDAQ	NRIM	Fri, Oct 25, 2002	12.12	12.12	11.86	11.86
2074	NASDAQ	NRIM	Thu, Oct 24, 2002	12.20	12.20	11.86	11.90
2073	NASDAQ	NRIM	Wed, Oct 23, 2002	12.10	12.10	11.92	12.00
2072	NASDAQ	NRIM	Tue, Oct 22, 2002	11.79	12.24	11.79	12.14
2071	NASDAQ	NRIM	Mon, Oct 21, 2002	12.35	12.35	11.56	11.56
2070	NASDAQ	NRIM	Fri, Oct 18, 2002	11.93	12.23	11.93	12.23
2069	NASDAQ	NRIM	Thu, Oct 17, 2002	11.91	11.98	11.81	11.91
2068	NASDAQ	NRIM	Wed, Oct 16, 2002	11.72	12.14	11.72	12.06
2067	NASDAQ	NRIM	Tue, Oct 15, 2002	11.49	11.86	11.49	11.86
2066	NASDAQ	NRIM	Mon, Oct 14, 2002	11.43	12.00	11.29	11.76
2065	NASDAQ	NRIM	Fri, Oct 11, 2002	11.38	11.59	11.19	11.29
2064	NASDAQ	NRIM	Thu, Oct 10, 2002	11.43	11.61	11.31	11.43
2063	NASDAQ	NRIM	Wed, Oct 9, 2002	11.46	11.63	11.43	11.49
2062	NASDAQ	NRIM	Tue, Oct 8, 2002	11.64	11.81	11.46	11.81
2061	NASDAQ	NRIM	Mon, Oct 7, 2002	11.90	11.90	11.69	11.86
2060	NASDAQ	NRIM	Fri, Oct 4, 2002	11.90	11.90	11.63	11.90
2059	NASDAQ	NRIM	Thu, Oct 3, 2002	11.68	11.90	11.63	11.90
2058	NASDAQ	NRIM	Wed, Oct 2, 2002	11.67	11.90	11.67	11.78
2057	NASDAQ	NRIM	Tue, Oct 1, 2002	11.67	11.67	11.67	11.67
2056	NASDAQ	NRIM	Mon, Sep 30, 2002	11.40	11.66	11.24	11.65
2055	NASDAQ	NRIM	Fri, Sep 27, 2002	11.25	11.39	11.24	11.24
2054	NASDAQ	NRIM	Thu, Sep 26, 2002	11.45	11.45	11.30	11.30
2053	NASDAQ	NRIM	Wed, Sep 25, 2002	11.32	11.47	11.25	11.25
2052	NASDAQ	NRIM	Tue, Sep 24, 2002	11.28	11.30	11.19	11.30
2051	NASDAQ	NRIM	Mon, Sep 23, 2002	11.33	11.43	11.05	11.30
2050	NASDAQ	NRIM	Fri, Sep 20, 2002	11.50	11.50	11.33	11.39
2049	NASDAQ	NRIM	Thu, Sep 19, 2002	11.40	11.46	11.33	11.43
2048	NASDAQ	NRIM	Wed, Sep 18, 2002	11.33	11.43	11.33	11.40
2047	NASDAQ	NRIM	Tue, Sep 17, 2002	11.52	11.57	11.33	11.33
2046	NASDAQ	NRIM	Mon, Sep 16, 2002	11.66	11.80	11.46	11.53
2045	NASDAQ	NRIM	Fri, Sep 13, 2002	11.55	11.81	11.48	11.52
2044	NASDAQ	NRIM	Thu, Sep 12, 2002	11.40	11.56	11.40	11.44
2043	NASDAQ	NRIM	Wed, Sep 11, 2002	11.20	11.24	11.20	11.24
2042	NASDAQ	NRIM	Tue, Sep 10, 2002	11.43	11.43	11.19	11.39
2041	NASDAQ	NRIM	Mon, Sep 9, 2002	11.30	11.45	11.30	11.33
2040	NASDAQ	NRIM	Fri, Sep 6, 2002	11.43	11.48	11.30	11.30
2039	NASDAQ	NRIM	Thu, Sep 5, 2002	11.35	11.61	11.25	11.29
2038	NASDAQ	NRIM	Wed, Sep 4, 2002	11.19	11.40	11.19	11.24
2037	NASDAQ	NRIM	Tue, Sep 3, 2002	10.90	11.74	10.90	11.20
2036	NASDAQ	NRIM	Fri, Aug 30, 2002	10.90	11.00	10.90	10.90
2035	NASDAQ	NRIM	Thu, Aug 29, 2002	11.24	11.43	10.74	10.96
2034	NASDAQ	NRIM	Wed, Aug 28, 2002	11.24	11.58	11.24	11.24
2033	NASDAQ	NRIM	Tue, Aug 27, 2002	11.29	11.43	11.24	11.27
2032	NASDAQ	NRIM	Mon, Aug 26, 2002	11.44	11.48	11.35	11.43
2031	NASDAQ	NRIM	Fri, Aug 23, 2002	11.53	11.77	11.39	11.39
2030	NASDAQ	NRIM	Thu, Aug 22, 2002	10.86	11.53	10.76	11.53
2029	NASDAQ	NRIM	Wed, Aug 21, 2002	10.86	10.90	10.64	10.87
2028	NASDAQ	NRIM	Tue, Aug 20, 2002	10.71	10.86	10.69	10.85
2027	NASDAQ	NRIM	Mon, Aug 19, 2002	10.67	10.92	10.62	10.68
2026	NASDAQ	NRIM	Fri, Aug 16, 2002	10.39	10.97	10.38	10.96
2025	NASDAQ	NRIM	Thu, Aug 15, 2002	11.00	11.48	10.42	10.43
2024	NASDAQ	NRIM	Wed, Aug 14, 2002	10.86	11.00	10.63	10.86
2023	NASDAQ	NRIM	Tue, Aug 13, 2002	10.81	11.23	10.67	10.89
2022	NASDAQ	NRIM	Mon, Aug 12, 2002	11.14	11.18	10.54	10.64
2021	NASDAQ	NRIM	Fri, Aug 9, 2002	11.14	11.24	11.14	11.14
2020	NASDAQ	NRIM	Thu, Aug 8, 2002	11.34	11.34	11.10	11.14
2019	NASDAQ	NRIM	Wed, Aug 7, 2002	11.43	11.43	10.96	11.33
2018	NASDAQ	NRIM	Tue, Aug 6, 2002	11.29	11.41	11.29	11.29
2017	NASDAQ	NRIM	Mon, Aug 5, 2002	11.19	11.43	11.19	11.29
2016	NASDAQ	NRIM	Fri, Aug 2, 2002	11.19	11.47	11.10	11.43
2015	NASDAQ	NRIM	Thu, Aug 1, 2002	11.33	11.43	11.19	11.19
2014	NASDAQ	NRIM	Wed, Jul 31, 2002	11.76	11.86	11.38	11.65
2013	NASDAQ	NRIM	Tue, Jul 30, 2002	11.59	11.88	11.38	11.86
2012	NASDAQ	NRIM	Mon, Jul 29, 2002	11.81	11.81	11.46	11.48
2011	NASDAQ	NRIM	Fri, Jul 26, 2002	11.24	11.57	10.96	11.43
2010	NASDAQ	NRIM	Thu, Jul 25, 2002	10.76	11.00	10.48	10.90
2009	NASDAQ	NRIM	Wed, Jul 24, 2002	10.71	10.95	10.52	10.57
2008	NASDAQ	NRIM	Tue, Jul 23, 2002	11.52	11.71	10.95	10.95
2007	NASDAQ	NRIM	Mon, Jul 22, 2002	11.98	11.98	11.67	11.67
2006	NASDAQ	NRIM	Fri, Jul 19, 2002	12.17	12.24	11.93	12.24
2005	NASDAQ	NRIM	Thu, Jul 18, 2002	12.38	12.38	12.36	12.36
2004	NASDAQ	NRIM	Wed, Jul 17, 2002	12.76	12.76	12.38	12.38
2003	NASDAQ	NRIM	Tue, Jul 16, 2002	12.81	12.81	12.62	12.76
2002	NASDAQ	NRIM	Mon, Jul 15, 2002	12.62	12.81	12.54	12.81
2001	NASDAQ	NRIM	Fri, Jul 12, 2002	12.86	13.00	12.62	12.70
2000	NASDAQ	NRIM	Thu, Jul 11, 2002	13.34	13.34	12.48	13.24
1999	NASDAQ	NRIM	Wed, Jul 10, 2002	13.57	13.57	12.98	13.35
1998	NASDAQ	NRIM	Tue, Jul 9, 2002	13.50	13.66	13.49	13.66
1997	NASDAQ	NRIM	Mon, Jul 8, 2002	13.51	13.67	13.51	13.67
1996	NASDAQ	NRIM	Fri, Jul 5, 2002	13.67	13.67	13.67	13.67
1995	NASDAQ	NRIM	Wed, Jul 3, 2002	13.49	13.50	13.49	13.50
1994	NASDAQ	NRIM	Tue, Jul 2, 2002	13.49	13.65	13.49	13.65
1993	NASDAQ	NRIM	Mon, Jul 1, 2002	13.66	13.67	13.50	13.62
1992	NASDAQ	NRIM	Fri, Jun 28, 2002	13.43	13.67	13.43	13.65
1991	NASDAQ	NRIM	Thu, Jun 27, 2002	13.38	13.52	13.05	13.52
1990	NASDAQ	NRIM	Wed, Jun 26, 2002	13.24	13.43	13.24	13.43
1989	NASDAQ	NRIM	Tue, Jun 25, 2002	13.48	13.62	13.21	13.62
1988	NASDAQ	NRIM	Mon, Jun 24, 2002	13.33	13.33	13.23	13.33
1987	NASDAQ	NRIM	Fri, Jun 21, 2002	13.62	13.62	13.62	13.62
1986	NASDAQ	NRIM	Thu, Jun 20, 2002	13.38	13.53	13.33	13.53
1985	NASDAQ	NRIM	Wed, Jun 19, 2002	13.87	13.90	13.52	13.52
1984	NASDAQ	NRIM	Tue, Jun 18, 2002	13.76	14.19	13.67	14.16
1983	NASDAQ	NRIM	Mon, Jun 17, 2002	14.10	14.19	13.87	14.19
1982	NASDAQ	NRIM	Fri, Jun 14, 2002	14.00	14.00	13.81	13.95
1981	NASDAQ	NRIM	Thu, Jun 13, 2002	13.70	13.76	13.70	13.76
1980	NASDAQ	NRIM	Wed, Jun 12, 2002	13.57	13.75	13.57	13.75
1979	NASDAQ	NRIM	Tue, Jun 11, 2002	13.81	14.09	13.57	13.57
1978	NASDAQ	NRIM	Mon, Jun 10, 2002	14.52	14.53	13.50	13.57
1977	NASDAQ	NRIM	Fri, Jun 7, 2002	14.68	14.68	14.48	14.48
1976	NASDAQ	NRIM	Thu, Jun 6, 2002	14.71	14.81	14.67	14.70
1975	NASDAQ	NRIM	Wed, Jun 5, 2002	14.75	14.86	14.75	14.81
1974	NASDAQ	NRIM	Tue, Jun 4, 2002	14.93	14.93	14.93	14.93
1973	NASDAQ	NRIM	Mon, Jun 3, 2002	14.95	14.95	14.72	14.93
1972	NASDAQ	NRIM	Fri, May 31, 2002	14.90	14.90	14.86	14.90
1971	NASDAQ	NRIM	Thu, May 30, 2002	14.86	14.90	14.81	14.82
1970	NASDAQ	NRIM	Wed, May 29, 2002	14.90	14.91	14.76	14.82
1969	NASDAQ	NRIM	Tue, May 28, 2002	14.76	14.95	14.76	14.86
1968	NASDAQ	NRIM	Fri, May 24, 2002	14.83	15.02	14.83	15.02
1967	NASDAQ	NRIM	Thu, May 23, 2002	15.06	15.06	14.90	15.04
1966	NASDAQ	NRIM	Wed, May 22, 2002	14.90	15.10	14.88	15.07
1965	NASDAQ	NRIM	Tue, May 21, 2002	15.19	15.21	14.89	14.91
1964	NASDAQ	NRIM	Mon, May 20, 2002	14.95	15.19	14.76	15.19
1963	NASDAQ	NRIM	Fri, May 17, 2002	14.98	15.29	14.76	14.95
1962	NASDAQ	NRIM	Thu, May 16, 2002	14.77	15.05	14.67	15.05
1961	NASDAQ	NRIM	Wed, May 15, 2002	14.69	14.69	14.67	14.67
1960	NASDAQ	NRIM	Tue, May 14, 2002	14.76	14.93	14.76	14.87
1959	NASDAQ	NRIM	Mon, May 13, 2002	14.67	14.94	14.67	14.76
1958	NASDAQ	NRIM	Fri, May 10, 2002	14.61	15.02	14.48	14.92
1957	NASDAQ	NRIM	Thu, May 9, 2002	14.38	14.57	14.38	14.57
1956	NASDAQ	NRIM	Wed, May 8, 2002	14.33	14.60	14.33	14.60
1955	NASDAQ	NRIM	Tue, May 7, 2002	14.76	14.76	14.38	14.51
1954	NASDAQ	NRIM	Mon, May 6, 2002	14.82	14.95	14.81	14.81
1953	NASDAQ	NRIM	Fri, May 3, 2002	14.86	14.94	14.81	14.81
1952	NASDAQ	NRIM	Thu, May 2, 2002	14.94	15.10	14.94	15.10
1951	NASDAQ	NRIM	Wed, May 1, 2002	14.74	15.02	14.71	14.71
1950	NASDAQ	NRIM	Tue, Apr 30, 2002	14.95	15.14	14.67	15.00
1949	NASDAQ	NRIM	Mon, Apr 29, 2002	14.91	15.14	14.91	15.14
1948	NASDAQ	NRIM	Fri, Apr 26, 2002	15.17	15.24	14.91	15.14
1947	NASDAQ	NRIM	Thu, Apr 25, 2002	15.05	15.18	15.05	15.17
1946	NASDAQ	NRIM	Wed, Apr 24, 2002	15.10	15.38	14.91	15.38
1945	NASDAQ	NRIM	Tue, Apr 23, 2002	15.18	15.18	14.64	15.13
1944	NASDAQ	NRIM	Mon, Apr 22, 2002	15.14	15.19	14.88	15.19
1943	NASDAQ	NRIM	Fri, Apr 19, 2002	15.18	15.18	15.14	15.14
1942	NASDAQ	NRIM	Thu, Apr 18, 2002	14.97	15.19	14.95	15.19
1941	NASDAQ	NRIM	Wed, Apr 17, 2002	14.90	14.94	14.70	14.86
1940	NASDAQ	NRIM	Tue, Apr 16, 2002	14.67	15.05	14.58	14.88
1939	NASDAQ	NRIM	Mon, Apr 15, 2002	14.67	14.94	14.57	14.90
1938	NASDAQ	NRIM	Fri, Apr 12, 2002	14.67	14.95	14.52	14.52
1937	NASDAQ	NRIM	Thu, Apr 11, 2002	14.73	14.90	14.67	14.67
1936	NASDAQ	NRIM	Wed, Apr 10, 2002	14.01	14.69	14.01	14.69
1935	NASDAQ	NRIM	Tue, Apr 9, 2002	13.95	14.09	13.95	14.09
1934	NASDAQ	NRIM	Mon, Apr 8, 2002	13.82	13.96	13.81	13.90
1933	NASDAQ	NRIM	Fri, Apr 5, 2002	14.05	14.05	14.00	14.05
1932	NASDAQ	NRIM	Thu, Apr 4, 2002	14.05	14.05	14.05	14.05
1931	NASDAQ	NRIM	Wed, Apr 3, 2002	14.04	14.04	14.00	14.00
1930	NASDAQ	NRIM	Tue, Apr 2, 2002	14.00	14.04	14.00	14.00
1929	NASDAQ	NRIM	Mon, Apr 1, 2002	13.98	14.04	13.81	13.82
1928	NASDAQ	NRIM	Thu, Mar 28, 2002	13.95	13.95	13.95	13.95
1927	NASDAQ	NRIM	Wed, Mar 27, 2002	13.81	13.81	13.76	13.76
1926	NASDAQ	NRIM	Tue, Mar 26, 2002	14.06	14.06	13.67	13.67
1925	NASDAQ	NRIM	Mon, Mar 25, 2002	13.80	13.81	13.80	13.81
1924	NASDAQ	NRIM	Fri, Mar 22, 2002	13.95	13.98	13.67	13.67
1923	NASDAQ	NRIM	Thu, Mar 21, 2002	13.97	13.97	13.97	13.97
1922	NASDAQ	NRIM	Wed, Mar 20, 2002	13.72	13.97	13.67	13.97
1921	NASDAQ	NRIM	Tue, Mar 19, 2002	13.67	13.86	13.67	13.72
1920	NASDAQ	NRIM	Mon, Mar 18, 2002	13.67	13.67	13.67	13.67
1919	NASDAQ	NRIM	Fri, Mar 15, 2002	13.68	13.68	13.67	13.67
1918	NASDAQ	NRIM	Thu, Mar 14, 2002	13.67	13.88	13.67	13.67
1917	NASDAQ	NRIM	Wed, Mar 13, 2002	13.67	13.68	13.67	13.67
1916	NASDAQ	NRIM	Tue, Mar 12, 2002	13.67	13.81	13.67	13.68
1915	NASDAQ	NRIM	Mon, Mar 11, 2002	13.81	13.81	13.67	13.81
1914	NASDAQ	NRIM	Fri, Mar 8, 2002	13.67	13.67	13.57	13.67
1913	NASDAQ	NRIM	Thu, Mar 7, 2002	13.95	13.95	13.52	13.67
1912	NASDAQ	NRIM	Wed, Mar 6, 2002	13.67	13.98	13.62	13.98
1911	NASDAQ	NRIM	Tue, Mar 5, 2002	13.67	14.04	13.67	13.71
1910	NASDAQ	NRIM	Mon, Mar 4, 2002	13.67	13.81	13.67	13.81
1909	NASDAQ	NRIM	Fri, Mar 1, 2002	14.09	14.10	13.69	13.69
1908	NASDAQ	NRIM	Thu, Feb 28, 2002	13.60	14.05	13.60	14.05
1907	NASDAQ	NRIM	Wed, Feb 27, 2002	13.52	13.57	13.52	13.57
1906	NASDAQ	NRIM	Tue, Feb 26, 2002	13.67	13.67	13.62	13.62
1905	NASDAQ	NRIM	Mon, Feb 25, 2002	13.49	14.09	13.49	14.05
1904	NASDAQ	NRIM	Fri, Feb 22, 2002	13.48	13.48	13.48	13.48
1903	NASDAQ	NRIM	Thu, Feb 21, 2002	13.74	13.74	13.48	13.48
1902	NASDAQ	NRIM	Wed, Feb 20, 2002	13.59	13.70	13.48	13.48
1901	NASDAQ	NRIM	Tue, Feb 19, 2002	13.44	13.55	13.44	13.55
1900	NASDAQ	NRIM	Fri, Feb 15, 2002	13.56	13.56	13.38	13.38
1899	NASDAQ	NRIM	Thu, Feb 14, 2002	13.42	13.62	13.38	13.43
1898	NASDAQ	NRIM	Wed, Feb 13, 2002	13.43	13.43	13.43	13.43
1897	NASDAQ	NRIM	Tue, Feb 12, 2002	13.38	13.53	13.38	13.51
1896	NASDAQ	NRIM	Mon, Feb 11, 2002	13.38	13.51	13.38	13.43
1895	NASDAQ	NRIM	Fri, Feb 8, 2002	13.52	13.52	13.42	13.43
1894	NASDAQ	NRIM	Thu, Feb 7, 2002	13.42	13.43	13.42	13.43
1893	NASDAQ	NRIM	Wed, Feb 6, 2002	13.37	13.42	13.37	13.37
1892	NASDAQ	NRIM	Tue, Feb 5, 2002	13.37	13.37	13.37	13.37
1891	NASDAQ	NRIM	Mon, Feb 4, 2002	13.51	13.51	13.35	13.35
1890	NASDAQ	NRIM	Fri, Feb 1, 2002	13.10	13.48	13.10	13.43
1889	NASDAQ	NRIM	Thu, Jan 31, 2002	13.35	13.51	13.35	13.43
1888	NASDAQ	NRIM	Wed, Jan 30, 2002	13.51	13.51	13.29	13.38
1887	NASDAQ	NRIM	Tue, Jan 29, 2002	13.33	13.38	13.33	13.38
1886	NASDAQ	NRIM	Mon, Jan 28, 2002	13.43	13.43	13.33	13.33
1885	NASDAQ	NRIM	Fri, Jan 25, 2002	13.38	13.43	13.29	13.33
1884	NASDAQ	NRIM	Thu, Jan 24, 2002	13.38	13.40	13.38	13.38
1883	NASDAQ	NRIM	Wed, Jan 23, 2002	13.57	13.57	13.33	13.48
1882	NASDAQ	NRIM	Tue, Jan 22, 2002	13.39	13.71	13.39	13.71
1881	NASDAQ	NRIM	Fri, Jan 18, 2002	13.14	13.52	13.14	13.52
1880	NASDAQ	NRIM	Thu, Jan 17, 2002	13.10	13.10	12.81	13.10
1879	NASDAQ	NRIM	Wed, Jan 16, 2002	12.95	13.10	12.76	13.10
1878	NASDAQ	NRIM	Tue, Jan 15, 2002	12.78	12.90	12.78	12.81
1877	NASDAQ	NRIM	Mon, Jan 14, 2002	12.85	12.85	12.69	12.69
1876	NASDAQ	NRIM	Fri, Jan 11, 2002	12.62	12.68	12.62	12.64
1875	NASDAQ	NRIM	Thu, Jan 10, 2002	12.38	12.77	12.38	12.68
1874	NASDAQ	NRIM	Wed, Jan 9, 2002	12.86	12.86	12.38	12.38
1873	NASDAQ	NRIM	Tue, Jan 8, 2002	12.86	12.90	12.77	12.77
1872	NASDAQ	NRIM	Mon, Jan 7, 2002	13.06	13.15	12.86	12.86
1871	NASDAQ	NRIM	Fri, Jan 4, 2002	13.32	13.33	13.05	13.05
1870	NASDAQ	NRIM	Thu, Jan 3, 2002	13.14	13.17	13.10	13.10
1869	NASDAQ	NRIM	Wed, Jan 2, 2002	13.22	13.22	13.14	13.14
1868	NASDAQ	NRIM	Mon, Dec 31, 2001	13.55	13.70	13.14	13.60
1867	NASDAQ	NRIM	Fri, Dec 28, 2001	13.60	13.62	13.14	13.29
1866	NASDAQ	NRIM	Thu, Dec 27, 2001	13.81	13.81	13.14	13.14
1865	NASDAQ	NRIM	Wed, Dec 26, 2001	14.10	14.10	13.77	13.81
1864	NASDAQ	NRIM	Mon, Dec 24, 2001	14.11	14.11	13.81	13.81
1863	NASDAQ	NRIM	Fri, Dec 21, 2001	14.29	14.29	14.05	14.10
1862	NASDAQ	NRIM	Thu, Dec 20, 2001	14.43	14.57	13.81	14.12
1861	NASDAQ	NRIM	Wed, Dec 19, 2001	13.90	14.24	13.90	14.10
1860	NASDAQ	NRIM	Tue, Dec 18, 2001	14.29	14.67	13.52	13.52
1859	NASDAQ	NRIM	Mon, Dec 17, 2001	14.65	14.65	14.18	14.19
1858	NASDAQ	NRIM	Fri, Dec 14, 2001	14.29	14.54	14.10	14.10
1857	NASDAQ	NRIM	Thu, Dec 13, 2001	14.06	14.29	14.05	14.29
1856	NASDAQ	NRIM	Wed, Dec 12, 2001	14.10	14.26	13.94	14.10
1855	NASDAQ	NRIM	Tue, Dec 11, 2001	14.04	14.10	13.91	14.00
1854	NASDAQ	NRIM	Mon, Dec 10, 2001	13.89	14.04	13.88	13.95
1853	NASDAQ	NRIM	Fri, Dec 7, 2001	13.76	13.90	13.76	13.90
1852	NASDAQ	NRIM	Thu, Dec 6, 2001	13.75	13.86	13.74	13.76
1851	NASDAQ	NRIM	Wed, Dec 5, 2001	13.85	13.89	13.75	13.85
1850	NASDAQ	NRIM	Tue, Dec 4, 2001	13.88	14.15	13.76	13.93
1849	NASDAQ	NRIM	Mon, Dec 3, 2001	13.81	14.00	13.64	13.74
1848	NASDAQ	NRIM	Fri, Nov 30, 2001	13.64	13.81	13.57	13.81
1847	NASDAQ	NRIM	Thu, Nov 29, 2001	13.59	13.72	13.50	13.63
1846	NASDAQ	NRIM	Wed, Nov 28, 2001	13.52	13.70	13.52	13.59
1845	NASDAQ	NRIM	Tue, Nov 27, 2001	13.34	13.52	13.34	13.52
1844	NASDAQ	NRIM	Mon, Nov 26, 2001	13.38	13.50	13.38	13.40
1843	NASDAQ	NRIM	Fri, Nov 23, 2001	13.42	13.42	13.30	13.38
1842	NASDAQ	NRIM	Wed, Nov 21, 2001	13.48	13.48	13.29	13.33
1841	NASDAQ	NRIM	Tue, Nov 20, 2001	13.42	13.47	13.29	13.34
1840	NASDAQ	NRIM	Mon, Nov 19, 2001	13.59	13.59	13.10	13.29
1839	NASDAQ	NRIM	Fri, Nov 16, 2001	14.05	14.05	13.55	13.67
1838	NASDAQ	NRIM	Thu, Nov 15, 2001	14.07	14.29	13.90	14.04
1837	NASDAQ	NRIM	Wed, Nov 14, 2001	14.11	14.27	13.98	14.06
1836	NASDAQ	NRIM	Tue, Nov 13, 2001	13.85	14.41	12.64	14.10
1835	NASDAQ	NRIM	Mon, Nov 12, 2001	12.87	13.04	12.82	12.99
1834	NASDAQ	NRIM	Fri, Nov 9, 2001	12.78	13.03	12.78	12.78
1833	NASDAQ	NRIM	Thu, Nov 8, 2001	12.56	12.99	12.56	12.82
1832	NASDAQ	NRIM	Wed, Nov 7, 2001	12.63	12.81	12.26	12.77
1831	NASDAQ	NRIM	Tue, Nov 6, 2001	12.22	12.94	12.21	12.94
1830	NASDAQ	NRIM	Mon, Nov 5, 2001	12.08	12.22	12.03	12.22
1829	NASDAQ	NRIM	Fri, Nov 2, 2001	11.90	12.02	11.17	12.01
1828	NASDAQ	NRIM	Thu, Nov 1, 2001	12.11	12.12	12.00	12.12
1827	NASDAQ	NRIM	Wed, Oct 31, 2001	12.12	12.12	11.88	12.12
1826	NASDAQ	NRIM	Tue, Oct 30, 2001	12.12	12.23	12.12	12.12
1825	NASDAQ	NRIM	Mon, Oct 29, 2001	12.12	12.23	12.12	12.23
1824	NASDAQ	NRIM	Fri, Oct 26, 2001	12.21	12.21	12.12	12.21
1823	NASDAQ	NRIM	Thu, Oct 25, 2001	12.28	12.28	12.12	12.28
1822	NASDAQ	NRIM	Wed, Oct 24, 2001	12.23	12.28	12.17	12.28
1821	NASDAQ	NRIM	Tue, Oct 23, 2001	12.23	12.23	12.17	12.17
1820	NASDAQ	NRIM	Mon, Oct 22, 2001	12.16	12.23	12.12	12.12
1819	NASDAQ	NRIM	Fri, Oct 19, 2001	12.25	12.87	12.14	12.16
1818	NASDAQ	NRIM	Thu, Oct 18, 2001	12.21	12.34	12.12	12.23
1817	NASDAQ	NRIM	Wed, Oct 17, 2001	12.00	12.12	12.00	12.12
1816	NASDAQ	NRIM	Tue, Oct 16, 2001	11.74	12.00	11.73	12.00
1815	NASDAQ	NRIM	Mon, Oct 15, 2001	11.69	11.79	11.69	11.79
1814	NASDAQ	NRIM	Fri, Oct 12, 2001	11.47	11.69	11.34	11.69
1813	NASDAQ	NRIM	Thu, Oct 11, 2001	11.34	11.47	11.34	11.43
1812	NASDAQ	NRIM	Wed, Oct 10, 2001	11.43	11.60	11.26	11.39
1811	NASDAQ	NRIM	Tue, Oct 9, 2001	11.30	11.38	11.30	11.38
1810	NASDAQ	NRIM	Mon, Oct 8, 2001	11.29	11.43	11.26	11.34
1809	NASDAQ	NRIM	Fri, Oct 5, 2001	11.42	11.68	11.26	11.46
1808	NASDAQ	NRIM	Thu, Oct 4, 2001	11.65	11.88	11.47	11.88
1807	NASDAQ	NRIM	Wed, Oct 3, 2001	11.47	11.88	11.42	11.47
1806	NASDAQ	NRIM	Tue, Oct 2, 2001	11.69	11.90	11.69	11.69
1805	NASDAQ	NRIM	Mon, Oct 1, 2001	12.03	12.12	11.48	12.02
1804	NASDAQ	NRIM	Fri, Sep 28, 2001	11.08	12.03	11.08	12.03
1803	NASDAQ	NRIM	Thu, Sep 27, 2001	10.30	10.78	10.30	10.78
1802	NASDAQ	NRIM	Wed, Sep 26, 2001	10.13	10.29	10.13	10.29
1801	NASDAQ	NRIM	Tue, Sep 25, 2001	10.13	10.30	10.09	10.22
1800	NASDAQ	NRIM	Mon, Sep 24, 2001	9.92	10.13	9.91	10.13
1799	NASDAQ	NRIM	Fri, Sep 21, 2001	10.48	10.48	9.91	9.96
1798	NASDAQ	NRIM	Thu, Sep 20, 2001	10.39	10.56	10.26	10.35
1797	NASDAQ	NRIM	Wed, Sep 19, 2001	10.61	10.82	10.13	10.39
1796	NASDAQ	NRIM	Tue, Sep 18, 2001	10.91	10.91	10.40	10.40
1795	NASDAQ	NRIM	Mon, Sep 17, 2001	10.96	11.04	10.83	10.83
1794	NASDAQ	NRIM	Mon, Sep 10, 2001	11.21	11.43	10.95	10.95
1793	NASDAQ	NRIM	Fri, Sep 7, 2001	11.47	11.53	11.26	11.26
1792	NASDAQ	NRIM	Thu, Sep 6, 2001	12.17	12.17	11.35	11.60
1791	NASDAQ	NRIM	Wed, Sep 5, 2001	12.29	12.29	12.29	12.29
1790	NASDAQ	NRIM	Tue, Sep 4, 2001	12.42	12.42	12.21	12.21
1789	NASDAQ	NRIM	Fri, Aug 31, 2001	12.29	12.42	12.21	12.21
1788	NASDAQ	NRIM	Thu, Aug 30, 2001	12.30	12.30	12.25	12.25
1787	NASDAQ	NRIM	Wed, Aug 29, 2001	12.62	12.62	12.29	12.29
1786	NASDAQ	NRIM	Tue, Aug 28, 2001	12.48	12.71	12.38	12.38
1785	NASDAQ	NRIM	Mon, Aug 27, 2001	12.55	12.63	12.38	12.55
1784	NASDAQ	NRIM	Fri, Aug 24, 2001	12.29	12.68	12.29	12.64
1783	NASDAQ	NRIM	Thu, Aug 23, 2001	12.47	12.55	12.29	12.55
1782	NASDAQ	NRIM	Wed, Aug 22, 2001	12.68	12.68	12.47	12.67
1781	NASDAQ	NRIM	Tue, Aug 21, 2001	12.68	12.77	12.48	12.67
1780	NASDAQ	NRIM	Mon, Aug 20, 2001	12.30	12.64	12.29	12.64
1779	NASDAQ	NRIM	Fri, Aug 17, 2001	12.29	12.38	12.29	12.38
1778	NASDAQ	NRIM	Thu, Aug 16, 2001	12.35	12.55	12.25	12.29
1777	NASDAQ	NRIM	Wed, Aug 15, 2001	12.55	12.55	12.35	12.35
1776	NASDAQ	NRIM	Tue, Aug 14, 2001	12.74	12.74	12.25	12.34
1775	NASDAQ	NRIM	Mon, Aug 13, 2001	12.30	12.74	11.90	12.73
1774	NASDAQ	NRIM	Fri, Aug 10, 2001	12.29	12.47	12.08	12.47
1773	NASDAQ	NRIM	Thu, Aug 9, 2001	12.50	12.68	12.25	12.47
1772	NASDAQ	NRIM	Wed, Aug 8, 2001	12.72	12.94	12.08	12.08
1771	NASDAQ	NRIM	Tue, Aug 7, 2001	12.94	12.94	12.84	12.94
1770	NASDAQ	NRIM	Mon, Aug 6, 2001	12.84	12.94	12.64	12.94
1769	NASDAQ	NRIM	Fri, Aug 3, 2001	12.94	12.94	12.68	12.90
1768	NASDAQ	NRIM	Thu, Aug 2, 2001	12.77	12.94	12.60	12.85
1767	NASDAQ	NRIM	Wed, Aug 1, 2001	12.34	12.81	12.21	12.81
1766	NASDAQ	NRIM	Tue, Jul 31, 2001	12.33	12.42	12.03	12.34
1765	NASDAQ	NRIM	Mon, Jul 30, 2001	12.29	12.29	12.09	12.21
1764	NASDAQ	NRIM	Fri, Jul 27, 2001	12.45	12.45	12.29	12.29
1763	NASDAQ	NRIM	Thu, Jul 26, 2001	12.31	12.55	12.22	12.26
1762	NASDAQ	NRIM	Wed, Jul 25, 2001	12.12	12.31	12.12	12.12
1761	NASDAQ	NRIM	Tue, Jul 24, 2001	12.10	12.24	11.99	12.24
1760	NASDAQ	NRIM	Mon, Jul 23, 2001	12.16	12.19	12.05	12.19
1759	NASDAQ	NRIM	Fri, Jul 20, 2001	11.87	12.16	11.84	12.16
1758	NASDAQ	NRIM	Thu, Jul 19, 2001	11.99	12.21	11.89	12.12
1757	NASDAQ	NRIM	Wed, Jul 18, 2001	11.98	11.99	11.83	11.99
1756	NASDAQ	NRIM	Tue, Jul 17, 2001	11.99	11.99	11.83	11.83
1755	NASDAQ	NRIM	Mon, Jul 16, 2001	11.96	11.99	11.80	11.99
1754	NASDAQ	NRIM	Fri, Jul 13, 2001	11.96	12.00	11.96	12.00
1753	NASDAQ	NRIM	Thu, Jul 12, 2001	11.97	11.99	11.97	11.99
1752	NASDAQ	NRIM	Wed, Jul 11, 2001	11.99	12.04	11.96	11.96
1751	NASDAQ	NRIM	Tue, Jul 10, 2001	12.04	12.04	11.96	11.96
1750	NASDAQ	NRIM	Mon, Jul 9, 2001	11.97	12.04	11.96	12.04
1749	NASDAQ	NRIM	Fri, Jul 6, 2001	11.97	12.03	11.87	12.03
1748	NASDAQ	NRIM	Thu, Jul 5, 2001	11.99	12.09	11.95	12.09
1747	NASDAQ	NRIM	Tue, Jul 3, 2001	12.03	12.03	11.99	11.99
1746	NASDAQ	NRIM	Mon, Jul 2, 2001	12.03	12.03	12.03	12.03
1745	NASDAQ	NRIM	Fri, Jun 29, 2001	12.03	12.21	12.03	12.04
1744	NASDAQ	NRIM	Thu, Jun 28, 2001	12.09	12.21	12.03	12.12
1743	NASDAQ	NRIM	Wed, Jun 27, 2001	12.18	12.21	12.08	12.21
1742	NASDAQ	NRIM	Tue, Jun 26, 2001	12.17	12.17	12.03	12.16
1741	NASDAQ	NRIM	Mon, Jun 25, 2001	12.20	12.20	12.03	12.16
1740	NASDAQ	NRIM	Fri, Jun 22, 2001	12.20	12.21	12.12	12.20
1739	NASDAQ	NRIM	Thu, Jun 21, 2001	12.04	12.21	11.95	12.21
1738	NASDAQ	NRIM	Wed, Jun 20, 2001	12.03	12.12	12.03	12.03
1737	NASDAQ	NRIM	Tue, Jun 19, 2001	12.12	12.12	12.03	12.03
1736	NASDAQ	NRIM	Mon, Jun 18, 2001	12.03	12.12	11.99	12.03
1735	NASDAQ	NRIM	Fri, Jun 15, 2001	12.07	12.12	12.07	12.07
1734	NASDAQ	NRIM	Thu, Jun 14, 2001	12.11	12.12	12.03	12.12
1733	NASDAQ	NRIM	Wed, Jun 13, 2001	12.07	12.12	12.03	12.08
1732	NASDAQ	NRIM	Tue, Jun 12, 2001	11.85	12.33	11.85	12.07
1731	NASDAQ	NRIM	Mon, Jun 11, 2001	12.12	12.21	11.96	12.21
1730	NASDAQ	NRIM	Fri, Jun 8, 2001	11.69	12.21	11.69	12.04
1729	NASDAQ	NRIM	Thu, Jun 7, 2001	11.32	12.12	11.32	12.09
1728	NASDAQ	NRIM	Wed, Jun 6, 2001	11.26	11.47	11.26	11.30
1727	NASDAQ	NRIM	Tue, Jun 5, 2001	11.54	11.55	11.26	11.55
1726	NASDAQ	NRIM	Mon, Jun 4, 2001	11.44	11.65	11.26	11.65
1725	NASDAQ	NRIM	Fri, Jun 1, 2001	11.39	11.49	11.39	11.49
1724	NASDAQ	NRIM	Thu, May 31, 2001	11.41	11.88	11.39	11.77
1723	NASDAQ	NRIM	Wed, May 30, 2001	11.68	11.73	11.60	11.73
1722	NASDAQ	NRIM	Tue, May 29, 2001	11.77	11.77	11.39	11.69
1721	NASDAQ	NRIM	Fri, May 25, 2001	11.34	11.90	11.34	11.86
1720	NASDAQ	NRIM	Thu, May 24, 2001	11.46	11.46	11.33	11.33
1719	NASDAQ	NRIM	Wed, May 23, 2001	11.35	11.47	11.26	11.46
1718	NASDAQ	NRIM	Tue, May 22, 2001	11.35	11.77	11.34	11.39
1717	NASDAQ	NRIM	Mon, May 21, 2001	12.03	12.03	11.34	11.41
1716	NASDAQ	NRIM	Fri, May 18, 2001	11.67	12.11	11.66	12.08
1715	NASDAQ	NRIM	Thu, May 17, 2001	11.42	12.12	11.32	11.45
1714	NASDAQ	NRIM	Wed, May 16, 2001	11.26	11.60	11.26	11.32
1713	NASDAQ	NRIM	Tue, May 15, 2001	10.81	11.39	10.81	11.10
1712	NASDAQ	NRIM	Mon, May 14, 2001	10.70	10.82	10.70	10.82
1711	NASDAQ	NRIM	Fri, May 11, 2001	10.56	10.70	10.42	10.62
1710	NASDAQ	NRIM	Thu, May 10, 2001	10.05	10.59	10.05	10.59
1709	NASDAQ	NRIM	Wed, May 9, 2001	10.16	10.35	10.16	10.35
1708	NASDAQ	NRIM	Tue, May 8, 2001	10.31	10.43	10.31	10.43
1707	NASDAQ	NRIM	Mon, May 7, 2001	10.42	10.43	10.35	10.39
1706	NASDAQ	NRIM	Fri, May 4, 2001	10.38	10.43	10.38	10.43
1705	NASDAQ	NRIM	Thu, May 3, 2001	10.39	10.39	10.37	10.39
1704	NASDAQ	NRIM	Wed, May 2, 2001	10.56	10.56	10.31	10.31
1703	NASDAQ	NRIM	Tue, May 1, 2001	10.04	10.39	10.04	10.39
1702	NASDAQ	NRIM	Mon, Apr 30, 2001	10.03	10.56	10.03	10.52
1701	NASDAQ	NRIM	Fri, Apr 27, 2001	10.17	10.26	10.03	10.03
1700	NASDAQ	NRIM	Thu, Apr 26, 2001	10.29	10.29	10.09	10.22
1699	NASDAQ	NRIM	Wed, Apr 25, 2001	10.29	10.29	10.29	10.29
1698	NASDAQ	NRIM	Tue, Apr 24, 2001	10.22	10.29	9.87	10.29
1697	NASDAQ	NRIM	Mon, Apr 23, 2001	10.35	10.35	9.96	10.29
1696	NASDAQ	NRIM	Fri, Apr 20, 2001	10.17	10.35	10.17	10.35
1695	NASDAQ	NRIM	Thu, Apr 19, 2001	10.38	10.39	10.17	10.17
1694	NASDAQ	NRIM	Wed, Apr 18, 2001	10.09	10.39	9.85	10.38
1693	NASDAQ	NRIM	Tue, Apr 17, 2001	9.97	10.43	9.97	10.43
1692	NASDAQ	NRIM	Mon, Apr 16, 2001	9.91	10.41	9.89	9.89
1691	NASDAQ	NRIM	Thu, Apr 12, 2001	9.83	9.96	9.83	9.84
1690	NASDAQ	NRIM	Wed, Apr 11, 2001	9.58	10.74	9.58	10.26
1689	NASDAQ	NRIM	Tue, Apr 10, 2001	10.04	10.09	9.61	9.61
1688	NASDAQ	NRIM	Mon, Apr 9, 2001	10.00	10.06	9.90	9.91
1687	NASDAQ	NRIM	Fri, Apr 6, 2001	9.90	9.96	9.85	9.85
1686	NASDAQ	NRIM	Thu, Apr 5, 2001	10.00	10.06	9.79	9.96
1685	NASDAQ	NRIM	Wed, Apr 4, 2001	9.52	10.17	9.52	9.74
1684	NASDAQ	NRIM	Tue, Apr 3, 2001	10.02	10.02	9.52	9.52
1683	NASDAQ	NRIM	Mon, Apr 2, 2001	10.75	10.75	9.96	10.23
1682	NASDAQ	NRIM	Fri, Mar 30, 2001	10.39	10.66	10.28	10.61
1681	NASDAQ	NRIM	Thu, Mar 29, 2001	10.38	10.61	10.17	10.44
1680	NASDAQ	NRIM	Wed, Mar 28, 2001	10.71	10.71	10.28	10.39
1679	NASDAQ	NRIM	Tue, Mar 27, 2001	10.54	10.82	10.17	10.82
1678	NASDAQ	NRIM	Mon, Mar 26, 2001	10.34	10.34	10.17	10.34
1677	NASDAQ	NRIM	Fri, Mar 23, 2001	10.38	10.39	10.17	10.23
1676	NASDAQ	NRIM	Thu, Mar 22, 2001	10.50	10.61	9.79	9.85
1675	NASDAQ	NRIM	Wed, Mar 21, 2001	9.96	10.28	9.79	10.06
1674	NASDAQ	NRIM	Tue, Mar 20, 2001	10.12	10.12	9.79	9.79
1673	NASDAQ	NRIM	Mon, Mar 19, 2001	10.01	10.02	9.79	9.79
1672	NASDAQ	NRIM	Fri, Mar 16, 2001	10.23	10.44	10.01	10.44
1671	NASDAQ	NRIM	Thu, Mar 15, 2001	10.08	10.39	9.96	10.17
1670	NASDAQ	NRIM	Wed, Mar 14, 2001	10.39	10.39	9.74	10.06
1669	NASDAQ	NRIM	Tue, Mar 13, 2001	10.61	10.61	10.39	10.39
1668	NASDAQ	NRIM	Mon, Mar 12, 2001	11.03	11.04	10.50	10.50
1667	NASDAQ	NRIM	Fri, Mar 9, 2001	10.66	11.15	10.66	10.82
1666	NASDAQ	NRIM	Thu, Mar 8, 2001	10.61	11.04	10.61	11.04
1665	NASDAQ	NRIM	Wed, Mar 7, 2001	10.39	11.04	10.28	11.04
1664	NASDAQ	NRIM	Tue, Mar 6, 2001	10.17	10.61	10.17	10.61
1663	NASDAQ	NRIM	Mon, Mar 5, 2001	10.13	10.39	10.12	10.23
1662	NASDAQ	NRIM	Fri, Mar 2, 2001	10.12	10.28	10.12	10.28
1661	NASDAQ	NRIM	Thu, Mar 1, 2001	10.12	10.28	10.12	10.28
1660	NASDAQ	NRIM	Wed, Feb 28, 2001	10.01	10.28	10.01	10.12
1659	NASDAQ	NRIM	Tue, Feb 27, 2001	10.01	10.12	10.01	10.06
1658	NASDAQ	NRIM	Mon, Feb 26, 2001	9.96	10.23	9.96	10.23
1657	NASDAQ	NRIM	Fri, Feb 23, 2001	10.39	10.39	9.74	10.28
1656	NASDAQ	NRIM	Thu, Feb 22, 2001	10.28	10.39	10.17	10.17
1655	NASDAQ	NRIM	Wed, Feb 21, 2001	10.39	10.39	10.28	10.28
1654	NASDAQ	NRIM	Tue, Feb 20, 2001	10.28	10.39	10.28	10.31
1653	NASDAQ	NRIM	Fri, Feb 16, 2001	10.29	10.50	10.29	10.39
1652	NASDAQ	NRIM	Thu, Feb 15, 2001	10.61	10.61	10.28	10.28
1651	NASDAQ	NRIM	Wed, Feb 14, 2001	10.61	10.61	10.61	10.61
1650	NASDAQ	NRIM	Tue, Feb 13, 2001	10.82	10.82	10.28	10.82
1649	NASDAQ	NRIM	Mon, Feb 12, 2001	10.12	10.71	9.96	10.71
1648	NASDAQ	NRIM	Fri, Feb 9, 2001	9.58	10.12	9.58	10.06
1647	NASDAQ	NRIM	Thu, Feb 8, 2001	9.47	9.63	9.47	9.63
1646	NASDAQ	NRIM	Wed, Feb 7, 2001	9.43	9.52	9.42	9.52
1645	NASDAQ	NRIM	Tue, Feb 6, 2001	9.63	9.69	9.47	9.47
1644	NASDAQ	NRIM	Mon, Feb 5, 2001	9.63	9.69	9.58	9.58
1643	NASDAQ	NRIM	Fri, Feb 2, 2001	9.85	9.85	9.58	9.58
1642	NASDAQ	NRIM	Thu, Feb 1, 2001	9.69	9.74	9.52	9.74
1641	NASDAQ	NRIM	Wed, Jan 31, 2001	9.52	9.63	9.42	9.52
1640	NASDAQ	NRIM	Tue, Jan 30, 2001	9.09	9.31	9.09	9.31
1639	NASDAQ	NRIM	Mon, Jan 29, 2001	9.21	9.36	9.09	9.09
1638	NASDAQ	NRIM	Fri, Jan 26, 2001	9.31	9.31	9.20	9.20
1637	NASDAQ	NRIM	Thu, Jan 25, 2001	9.09	9.31	8.98	9.09
1636	NASDAQ	NRIM	Wed, Jan 24, 2001	8.92	9.31	8.92	9.09
1635	NASDAQ	NRIM	Tue, Jan 23, 2001	8.77	8.93	8.77	8.93
1634	NASDAQ	NRIM	Mon, Jan 22, 2001	8.87	8.87	8.66	8.87
1633	NASDAQ	NRIM	Fri, Jan 19, 2001	8.87	8.87	8.87	8.87
1632	NASDAQ	NRIM	Thu, Jan 18, 2001	9.20	9.20	8.87	8.98
1631	NASDAQ	NRIM	Wed, Jan 17, 2001	9.20	9.20	8.77	9.09
1630	NASDAQ	NRIM	Tue, Jan 16, 2001	8.82	9.20	8.82	9.09
1629	NASDAQ	NRIM	Fri, Jan 12, 2001	8.44	8.66	8.44	8.66
1628	NASDAQ	NRIM	Thu, Jan 11, 2001	8.87	8.87	8.60	8.60
1627	NASDAQ	NRIM	Wed, Jan 10, 2001	8.60	8.87	8.60	8.87
1626	NASDAQ	NRIM	Mon, Jan 8, 2001	8.77	8.77	8.60	8.60
1625	NASDAQ	NRIM	Fri, Jan 5, 2001	8.77	9.79	8.66	9.25
1624	NASDAQ	NRIM	Thu, Jan 4, 2001	8.66	8.66	8.66	8.66
1623	NASDAQ	NRIM	Wed, Jan 3, 2001	8.66	8.66	8.28	8.66
1622	NASDAQ	NRIM	Tue, Jan 2, 2001	8.87	8.87	8.66	8.66
1621	NASDAQ	NRIM	Fri, Dec 29, 2000	8.66	8.87	8.66	8.77
1620	NASDAQ	NRIM	Thu, Dec 28, 2000	8.44	8.77	8.44	8.55
1619	NASDAQ	NRIM	Wed, Dec 27, 2000	8.33	8.44	8.33	8.33
1618	NASDAQ	NRIM	Tue, Dec 26, 2000	8.33	8.44	8.33	8.35
1617	NASDAQ	NRIM	Fri, Dec 22, 2000	8.33	8.33	8.23	8.28
1616	NASDAQ	NRIM	Thu, Dec 21, 2000	8.33	8.33	8.23	8.23
1615	NASDAQ	NRIM	Wed, Dec 20, 2000	8.23	8.23	8.12	8.23
1614	NASDAQ	NRIM	Tue, Dec 19, 2000	8.44	8.44	8.44	8.44
1613	NASDAQ	NRIM	Mon, Dec 18, 2000	8.33	8.44	8.33	8.36
1612	NASDAQ	NRIM	Thu, Dec 14, 2000	8.13	8.23	8.13	8.23
1611	NASDAQ	NRIM	Wed, Dec 13, 2000	8.23	8.23	8.23	8.23
1610	NASDAQ	NRIM	Tue, Dec 12, 2000	8.23	8.23	8.23	8.23
1609	NASDAQ	NRIM	Mon, Dec 11, 2000	8.23	8.23	8.23	8.23
1608	NASDAQ	NRIM	Fri, Dec 8, 2000	7.85	8.23	7.85	8.12
1607	NASDAQ	NRIM	Thu, Dec 7, 2000	7.91	8.23	7.79	7.95
1606	NASDAQ	NRIM	Wed, Dec 6, 2000	7.79	7.90	7.79	7.90
1605	NASDAQ	NRIM	Tue, Dec 5, 2000	7.81	8.23	7.79	7.79
1604	NASDAQ	NRIM	Mon, Dec 4, 2000	7.79	7.79	7.79	7.79
1603	NASDAQ	NRIM	Fri, Dec 1, 2000	8.12	8.23	7.79	7.90
1602	NASDAQ	NRIM	Thu, Nov 30, 2000	7.79	7.90	7.68	7.68
1601	NASDAQ	NRIM	Wed, Nov 29, 2000	8.44	8.44	8.01	8.23
1600	NASDAQ	NRIM	Tue, Nov 28, 2000	7.79	8.60	7.68	8.44
1599	NASDAQ	NRIM	Mon, Nov 27, 2000	7.68	7.71	7.68	7.71
1598	NASDAQ	NRIM	Wed, Nov 22, 2000	7.68	7.68	7.68	7.68
1597	NASDAQ	NRIM	Tue, Nov 21, 2000	7.68	7.85	7.68	7.71
1596	NASDAQ	NRIM	Mon, Nov 20, 2000	7.68	7.68	7.14	7.68
1595	NASDAQ	NRIM	Fri, Nov 17, 2000	7.79	7.79	7.68	7.68
1594	NASDAQ	NRIM	Thu, Nov 16, 2000	7.79	7.79	7.79	7.79
1593	NASDAQ	NRIM	Wed, Nov 15, 2000	7.52	7.79	7.31	7.79
1592	NASDAQ	NRIM	Tue, Nov 14, 2000	7.54	7.58	7.52	7.52
1591	NASDAQ	NRIM	Mon, Nov 13, 2000	7.58	7.58	7.52	7.52
1590	NASDAQ	NRIM	Fri, Nov 10, 2000	7.52	7.58	7.52	7.58
1589	NASDAQ	NRIM	Thu, Nov 9, 2000	7.78	7.78	7.52	7.52
1588	NASDAQ	NRIM	Wed, Nov 8, 2000	7.52	7.52	7.52	7.52
1587	NASDAQ	NRIM	Tue, Nov 7, 2000	7.52	7.63	7.52	7.63
1586	NASDAQ	NRIM	Mon, Nov 6, 2000	7.52	7.74	7.52	7.74
1585	NASDAQ	NRIM	Fri, Nov 3, 2000	7.52	7.74	7.52	7.58
1584	NASDAQ	NRIM	Thu, Nov 2, 2000	7.48	7.58	7.47	7.47
1583	NASDAQ	NRIM	Wed, Nov 1, 2000	7.58	7.59	7.47	7.59
1582	NASDAQ	NRIM	Tue, Oct 31, 2000	7.68	7.68	7.36	7.36
1581	NASDAQ	NRIM	Mon, Oct 30, 2000	7.47	7.47	7.25	7.25
1580	NASDAQ	NRIM	Fri, Oct 27, 2000	7.58	7.58	7.41	7.47
1579	NASDAQ	NRIM	Thu, Oct 26, 2000	7.25	7.58	7.25	7.58
1578	NASDAQ	NRIM	Wed, Oct 25, 2000	7.36	7.36	7.36	7.36
1577	NASDAQ	NRIM	Tue, Oct 24, 2000	7.05	7.47	7.03	7.36
1576	NASDAQ	NRIM	Mon, Oct 23, 2000	7.09	7.36	7.09	7.36
1575	NASDAQ	NRIM	Fri, Oct 20, 2000	7.03	7.36	7.03	7.36
1574	NASDAQ	NRIM	Thu, Oct 19, 2000	7.09	7.09	7.09	7.09
1573	NASDAQ	NRIM	Wed, Oct 18, 2000	7.47	7.47	7.36	7.36
1572	NASDAQ	NRIM	Tue, Oct 17, 2000	7.09	7.09	7.09	7.09
1571	NASDAQ	NRIM	Mon, Oct 16, 2000	7.36	7.36	7.03	7.03
1570	NASDAQ	NRIM	Fri, Oct 13, 2000	6.94	7.47	6.93	7.14
1569	NASDAQ	NRIM	Wed, Oct 11, 2000	7.03	7.03	6.93	6.98
1568	NASDAQ	NRIM	Tue, Oct 10, 2000	7.03	7.14	6.93	6.98
1567	NASDAQ	NRIM	Mon, Oct 9, 2000	7.47	7.47	7.03	7.09
1566	NASDAQ	NRIM	Fri, Oct 6, 2000	7.47	7.47	7.47	7.47
1565	NASDAQ	NRIM	Thu, Oct 5, 2000	7.47	7.52	7.41	7.52
1564	NASDAQ	NRIM	Wed, Oct 4, 2000	7.48	7.58	7.47	7.58
1563	NASDAQ	NRIM	Tue, Oct 3, 2000	7.58	7.68	7.47	7.47
1562	NASDAQ	NRIM	Mon, Oct 2, 2000	7.03	7.47	7.03	7.47
1561	NASDAQ	NRIM	Fri, Sep 29, 2000	7.36	7.36	7.03	7.03
1560	NASDAQ	NRIM	Wed, Sep 27, 2000	7.41	7.41	7.14	7.25
1559	NASDAQ	NRIM	Tue, Sep 26, 2000	7.14	7.14	7.14	7.14
1558	NASDAQ	NRIM	Mon, Sep 25, 2000	7.14	7.68	7.14	7.14
1557	NASDAQ	NRIM	Fri, Sep 22, 2000	7.14	7.14	7.14	7.14
1556	NASDAQ	NRIM	Thu, Sep 21, 2000	7.36	7.36	7.36	7.36
1555	NASDAQ	NRIM	Wed, Sep 20, 2000	8.01	8.01	7.36	7.68
1554	NASDAQ	NRIM	Tue, Sep 19, 2000	8.12	8.28	8.01	8.01
1553	NASDAQ	NRIM	Mon, Sep 18, 2000	8.12	8.12	8.12	8.12
1552	NASDAQ	NRIM	Thu, Sep 14, 2000	7.95	8.33	7.95	8.01
1551	NASDAQ	NRIM	Wed, Sep 13, 2000	7.95	7.95	7.79	7.95
1550	NASDAQ	NRIM	Tue, Sep 12, 2000	7.79	7.95	7.79	7.95
1549	NASDAQ	NRIM	Mon, Sep 11, 2000	7.55	7.62	7.52	7.62
1548	NASDAQ	NRIM	Fri, Sep 8, 2000	7.58	7.85	7.58	7.79
1547	NASDAQ	NRIM	Thu, Sep 7, 2000	7.14	7.36	7.14	7.36
1546	NASDAQ	NRIM	Wed, Sep 6, 2000	7.25	7.25	7.14	7.14
1545	NASDAQ	NRIM	Tue, Sep 5, 2000	7.47	7.58	7.14	7.14
1544	NASDAQ	NRIM	Fri, Sep 1, 2000	7.20	7.52	7.20	7.52
1543	NASDAQ	NRIM	Thu, Aug 31, 2000	7.09	7.52	7.09	7.52
1542	NASDAQ	NRIM	Wed, Aug 30, 2000	7.14	7.20	7.03	7.09
1541	NASDAQ	NRIM	Tue, Aug 29, 2000	7.22	7.25	7.14	7.25
1540	NASDAQ	NRIM	Mon, Aug 28, 2000	7.20	7.25	7.20	7.25
1539	NASDAQ	NRIM	Fri, Aug 25, 2000	7.03	7.03	7.03	7.03
1538	NASDAQ	NRIM	Thu, Aug 24, 2000	7.03	7.14	7.03	7.14
1537	NASDAQ	NRIM	Wed, Aug 23, 2000	7.09	7.09	7.09	7.09
1536	NASDAQ	NRIM	Tue, Aug 22, 2000	6.93	7.03	6.93	7.03
1535	NASDAQ	NRIM	Mon, Aug 21, 2000	6.93	7.03	6.93	6.93
1534	NASDAQ	NRIM	Fri, Aug 18, 2000	7.03	7.03	6.93	6.93
1533	NASDAQ	NRIM	Thu, Aug 17, 2000	6.93	7.03	6.93	7.03
1532	NASDAQ	NRIM	Wed, Aug 16, 2000	6.93	7.03	6.93	7.03
1531	NASDAQ	NRIM	Tue, Aug 15, 2000	6.93	7.14	6.93	6.93
1530	NASDAQ	NRIM	Mon, Aug 14, 2000	6.93	6.93	6.82	6.93
1529	NASDAQ	NRIM	Thu, Aug 10, 2000	6.82	6.87	6.82	6.87
1528	NASDAQ	NRIM	Wed, Aug 9, 2000	6.87	6.87	6.87	6.87
1527	NASDAQ	NRIM	Tue, Aug 8, 2000	6.93	6.93	6.82	6.82
1526	NASDAQ	NRIM	Mon, Aug 7, 2000	6.79	6.87	6.79	6.85
1525	NASDAQ	NRIM	Fri, Aug 4, 2000	6.76	6.93	6.71	6.76
1524	NASDAQ	NRIM	Thu, Aug 3, 2000	6.71	6.87	6.71	6.71
1523	NASDAQ	NRIM	Wed, Aug 2, 2000	6.60	6.71	6.49	6.71
1522	NASDAQ	NRIM	Fri, Jul 28, 2000	6.49	6.82	6.39	6.39
1521	NASDAQ	NRIM	Thu, Jul 27, 2000	6.93	6.93	6.93	6.93
1520	NASDAQ	NRIM	Wed, Jul 26, 2000	6.93	6.93	6.93	6.93
1519	NASDAQ	NRIM	Tue, Jul 25, 2000	6.71	6.93	6.49	6.49
1518	NASDAQ	NRIM	Mon, Jul 24, 2000	6.93	6.93	6.49	6.49
1517	NASDAQ	NRIM	Fri, Jul 21, 2000	6.82	6.82	6.71	6.71
1516	NASDAQ	NRIM	Thu, Jul 20, 2000	6.71	6.71	6.60	6.71
1515	NASDAQ	NRIM	Wed, Jul 19, 2000	6.93	6.93	6.93	6.93
1514	NASDAQ	NRIM	Tue, Jul 18, 2000	6.87	6.87	6.66	6.66
1513	NASDAQ	NRIM	Mon, Jul 17, 2000	6.82	6.87	6.66	6.76
1512	NASDAQ	NRIM	Fri, Jul 14, 2000	6.49	6.71	6.49	6.60
1511	NASDAQ	NRIM	Thu, Jul 13, 2000	6.71	6.93	6.71	6.71
1510	NASDAQ	NRIM	Wed, Jul 12, 2000	6.57	6.71	6.57	6.71
1509	NASDAQ	NRIM	Tue, Jul 11, 2000	6.57	6.66	6.49	6.60
1508	NASDAQ	NRIM	Mon, Jul 10, 2000	6.49	6.55	6.49	6.49
1507	NASDAQ	NRIM	Fri, Jul 7, 2000	6.39	6.55	6.39	6.39
1506	NASDAQ	NRIM	Thu, Jul 6, 2000	6.76	6.76	6.49	6.49
1505	NASDAQ	NRIM	Wed, Jul 5, 2000	6.49	6.93	6.49	6.93
1504	NASDAQ	NRIM	Mon, Jul 3, 2000	6.49	6.49	6.49	6.49
1503	NASDAQ	NRIM	Fri, Jun 30, 2000	6.93	6.93	6.28	6.28
1502	NASDAQ	NRIM	Thu, Jun 29, 2000	6.93	7.14	6.11	6.11
1501	NASDAQ	NRIM	Wed, Jun 28, 2000	6.93	6.93	6.60	6.60
1500	NASDAQ	NRIM	Tue, Jun 27, 2000	7.03	7.03	6.60	6.93
1499	NASDAQ	NRIM	Fri, Jun 23, 2000	7.09	7.25	7.09	7.14
1498	NASDAQ	NRIM	Thu, Jun 22, 2000	7.14	7.14	7.03	7.03
1497	NASDAQ	NRIM	Wed, Jun 21, 2000	7.47	7.47	7.37	7.37
1496	NASDAQ	NRIM	Tue, Jun 20, 2000	7.47	7.49	7.47	7.49
1495	NASDAQ	NRIM	Mon, Jun 19, 2000	7.47	7.47	7.28	7.28
1494	NASDAQ	NRIM	Fri, Jun 16, 2000	7.36	7.36	7.31	7.31
1493	NASDAQ	NRIM	Thu, Jun 15, 2000	7.31	7.41	7.31	7.41
1492	NASDAQ	NRIM	Wed, Jun 14, 2000	7.33	7.33	7.33	7.33
1491	NASDAQ	NRIM	Tue, Jun 13, 2000	7.14	7.36	7.14	7.36
1490	NASDAQ	NRIM	Mon, Jun 12, 2000	7.25	7.36	7.14	7.14
1489	NASDAQ	NRIM	Fri, Jun 9, 2000	7.25	7.36	7.25	7.31
1488	NASDAQ	NRIM	Thu, Jun 8, 2000	7.36	7.36	7.25	7.25
1487	NASDAQ	NRIM	Wed, Jun 7, 2000	7.36	7.39	7.31	7.31
1486	NASDAQ	NRIM	Tue, Jun 6, 2000	7.25	7.36	7.25	7.25
1485	NASDAQ	NRIM	Mon, Jun 5, 2000	7.36	7.36	7.25	7.31
1484	NASDAQ	NRIM	Fri, Jun 2, 2000	7.58	7.58	7.25	7.25
1483	NASDAQ	NRIM	Thu, Jun 1, 2000	7.26	7.41	7.25	7.41
1482	NASDAQ	NRIM	Wed, May 31, 2000	7.68	7.68	7.25	7.36
1481	NASDAQ	NRIM	Tue, May 30, 2000	7.31	7.63	7.25	7.41
1480	NASDAQ	NRIM	Fri, May 26, 2000	7.25	7.36	7.25	7.25
1479	NASDAQ	NRIM	Thu, May 25, 2000	7.52	7.52	7.25	7.25
1478	NASDAQ	NRIM	Wed, May 24, 2000	7.25	7.47	7.25	7.41
1477	NASDAQ	NRIM	Tue, May 23, 2000	7.47	7.58	7.25	7.58
1476	NASDAQ	NRIM	Mon, May 22, 2000	7.31	7.47	7.25	7.25
1475	NASDAQ	NRIM	Fri, May 19, 2000	7.36	7.36	7.31	7.31
1474	NASDAQ	NRIM	Thu, May 18, 2000	7.31	7.47	7.25	7.36
1473	NASDAQ	NRIM	Wed, May 17, 2000	7.41	7.41	7.31	7.36
1472	NASDAQ	NRIM	Tue, May 16, 2000	7.52	7.52	7.25	7.25
1471	NASDAQ	NRIM	Mon, May 15, 2000	7.36	7.47	7.20	7.20
1470	NASDAQ	NRIM	Fri, May 12, 2000	7.33	7.33	7.33	7.33
1469	NASDAQ	NRIM	Thu, May 11, 2000	7.20	7.25	7.20	7.20
1468	NASDAQ	NRIM	Wed, May 10, 2000	7.25	7.31	7.20	7.25
1467	NASDAQ	NRIM	Tue, May 9, 2000	7.36	7.47	7.03	7.47
1466	NASDAQ	NRIM	Mon, May 8, 2000	7.36	7.36	7.16	7.36
1465	NASDAQ	NRIM	Fri, May 5, 2000	7.03	7.25	7.03	7.25
1464	NASDAQ	NRIM	Thu, May 4, 2000	7.14	7.31	6.93	7.03
1463	NASDAQ	NRIM	Wed, May 3, 2000	6.87	6.98	6.74	6.74
1462	NASDAQ	NRIM	Tue, May 2, 2000	6.60	6.87	6.60	6.87
1461	NASDAQ	NRIM	Mon, May 1, 2000	6.93	6.93	6.28	6.71
1460	NASDAQ	NRIM	Fri, Apr 28, 2000	6.87	6.93	6.66	6.66
1459	NASDAQ	NRIM	Thu, Apr 27, 2000	7.09	7.09	6.71	6.71
1458	NASDAQ	NRIM	Wed, Apr 26, 2000	7.14	7.14	6.93	7.03
1457	NASDAQ	NRIM	Mon, Apr 24, 2000	7.20	7.20	6.93	6.93
1456	NASDAQ	NRIM	Thu, Apr 20, 2000	6.87	7.31	6.87	6.93
1455	NASDAQ	NRIM	Wed, Apr 19, 2000	6.93	7.14	6.93	6.93
1454	NASDAQ	NRIM	Tue, Apr 18, 2000	6.71	7.03	6.71	7.03
1453	NASDAQ	NRIM	Mon, Apr 17, 2000	6.93	6.93	6.71	6.71
1452	NASDAQ	NRIM	Fri, Apr 14, 2000	6.82	6.82	6.71	6.71
1451	NASDAQ	NRIM	Thu, Apr 13, 2000	6.93	6.93	6.66	6.93
1450	NASDAQ	NRIM	Wed, Apr 12, 2000	6.87	6.87	6.66	6.82
1449	NASDAQ	NRIM	Tue, Apr 11, 2000	6.76	6.93	6.76	6.87
1448	NASDAQ	NRIM	Mon, Apr 10, 2000	6.82	6.82	6.76	6.76
1447	NASDAQ	NRIM	Fri, Apr 7, 2000	6.82	6.82	6.82	6.82
1446	NASDAQ	NRIM	Thu, Apr 6, 2000	7.03	7.03	6.49	6.93
1445	NASDAQ	NRIM	Wed, Apr 5, 2000	6.98	7.36	6.71	6.71
1444	NASDAQ	NRIM	Tue, Apr 4, 2000	7.14	7.14	6.93	6.93
1443	NASDAQ	NRIM	Mon, Apr 3, 2000	7.14	7.14	7.14	7.14
1442	NASDAQ	NRIM	Fri, Mar 31, 2000	7.14	7.14	7.14	7.14
1441	NASDAQ	NRIM	Thu, Mar 30, 2000	7.58	7.58	7.36	7.36
1440	NASDAQ	NRIM	Wed, Mar 29, 2000	7.58	7.58	7.47	7.58
1439	NASDAQ	NRIM	Tue, Mar 28, 2000	7.58	7.74	7.14	7.25
1438	NASDAQ	NRIM	Mon, Mar 27, 2000	7.20	7.20	7.20	7.20
1437	NASDAQ	NRIM	Fri, Mar 24, 2000	7.25	7.74	7.14	7.14
1436	NASDAQ	NRIM	Thu, Mar 23, 2000	7.14	7.63	7.14	7.63
1435	NASDAQ	NRIM	Wed, Mar 22, 2000	7.14	7.31	7.14	7.25
1434	NASDAQ	NRIM	Tue, Mar 21, 2000	6.85	7.03	6.71	7.03
1433	NASDAQ	NRIM	Mon, Mar 20, 2000	6.66	6.93	6.60	6.93
1432	NASDAQ	NRIM	Fri, Mar 17, 2000	6.49	6.60	6.17	6.49
1431	NASDAQ	NRIM	Thu, Mar 16, 2000	6.93	6.93	6.49	6.49
1430	NASDAQ	NRIM	Wed, Mar 15, 2000	6.66	6.93	6.49	6.87
1429	NASDAQ	NRIM	Tue, Mar 14, 2000	6.49	6.70	6.49	6.60
1428	NASDAQ	NRIM	Mon, Mar 13, 2000	6.71	6.71	6.49	6.55
1427	NASDAQ	NRIM	Fri, Mar 10, 2000	6.74	6.82	6.49	6.52
1426	NASDAQ	NRIM	Thu, Mar 9, 2000	6.66	6.82	6.49	6.82
1425	NASDAQ	NRIM	Wed, Mar 8, 2000	6.43	6.82	6.43	6.82
1424	NASDAQ	NRIM	Tue, Mar 7, 2000	6.47	6.49	6.36	6.39
1423	NASDAQ	NRIM	Mon, Mar 6, 2000	6.22	6.47	6.17	6.28
1422	NASDAQ	NRIM	Fri, Mar 3, 2000	6.33	6.60	6.11	6.39
1421	NASDAQ	NRIM	Thu, Mar 2, 2000	6.76	6.93	6.11	6.90
1420	NASDAQ	NRIM	Wed, Mar 1, 2000	6.56	6.56	6.17	6.17
1419	NASDAQ	NRIM	Tue, Feb 29, 2000	6.71	6.71	6.17	6.17
1418	NASDAQ	NRIM	Mon, Feb 28, 2000	6.60	6.87	6.49	6.71
1417	NASDAQ	NRIM	Fri, Feb 25, 2000	6.93	6.98	6.66	6.93
1416	NASDAQ	NRIM	Thu, Feb 24, 2000	6.74	7.03	6.71	6.82
1415	NASDAQ	NRIM	Wed, Feb 23, 2000	7.21	7.21	6.95	6.95
1414	NASDAQ	NRIM	Tue, Feb 22, 2000	7.14	7.58	6.93	7.03
1413	NASDAQ	NRIM	Fri, Feb 18, 2000	7.58	7.79	7.58	7.63
1412	NASDAQ	NRIM	Thu, Feb 17, 2000	7.47	7.74	7.47	7.74
1411	NASDAQ	NRIM	Wed, Feb 16, 2000	7.14	7.79	7.14	7.41
1410	NASDAQ	NRIM	Tue, Feb 15, 2000	7.03	7.31	6.93	7.22
1409	NASDAQ	NRIM	Mon, Feb 14, 2000	7.14	7.31	6.93	7.31
1408	NASDAQ	NRIM	Fri, Feb 11, 2000	7.31	7.74	6.87	7.36
1407	NASDAQ	NRIM	Thu, Feb 10, 2000	7.36	7.79	6.49	7.36
1406	NASDAQ	NRIM	Wed, Feb 9, 2000	7.58	7.79	7.36	7.58
1405	NASDAQ	NRIM	Tue, Feb 8, 2000	7.36	7.79	7.36	7.63
1404	NASDAQ	NRIM	Mon, Feb 7, 2000	7.41	7.68	7.16	7.41
1403	NASDAQ	NRIM	Fri, Feb 4, 2000	7.25	7.68	7.14	7.36
1402	NASDAQ	NRIM	Thu, Feb 3, 2000	7.68	7.68	7.14	7.17
1401	NASDAQ	NRIM	Wed, Feb 2, 2000	7.36	7.63	6.93	7.12
1400	NASDAQ	NRIM	Tue, Feb 1, 2000	7.79	7.79	7.31	7.31
1399	NASDAQ	NRIM	Mon, Jan 31, 2000	7.42	7.58	7.32	7.45
1398	NASDAQ	NRIM	Fri, Jan 28, 2000	7.47	7.52	7.37	7.42
1397	NASDAQ	NRIM	Thu, Jan 27, 2000	7.76	7.76	7.37	7.47
1396	NASDAQ	NRIM	Wed, Jan 26, 2000	7.78	7.78	7.58	7.68
1395	NASDAQ	NRIM	Tue, Jan 25, 2000	7.63	7.81	7.63	7.81
1394	NASDAQ	NRIM	Mon, Jan 24, 2000	8.04	8.04	7.78	7.83
1393	NASDAQ	NRIM	Fri, Jan 21, 2000	7.94	7.94	7.78	7.83
1392	NASDAQ	NRIM	Thu, Jan 20, 2000	8.40	8.40	7.94	7.94
1391	NASDAQ	NRIM	Wed, Jan 19, 2000	8.25	8.40	8.19	8.35
1390	NASDAQ	NRIM	Tue, Jan 18, 2000	8.40	8.45	8.25	8.35
1389	NASDAQ	NRIM	Fri, Jan 14, 2000	8.25	8.35	8.25	8.35
1388	NASDAQ	NRIM	Thu, Jan 13, 2000	8.35	8.56	8.14	8.14
1387	NASDAQ	NRIM	Wed, Jan 12, 2000	8.19	8.19	8.09	8.09
1386	NASDAQ	NRIM	Tue, Jan 11, 2000	8.09	8.19	8.04	8.12
1385	NASDAQ	NRIM	Mon, Jan 10, 2000	8.25	8.25	7.83	8.25
1384	NASDAQ	NRIM	Fri, Jan 7, 2000	8.14	8.25	8.14	8.14
1383	NASDAQ	NRIM	Thu, Jan 6, 2000	7.47	8.25	7.42	8.19
1382	NASDAQ	NRIM	Wed, Jan 5, 2000	7.42	8.14	7.42	8.14
1381	NASDAQ	NRIM	Tue, Jan 4, 2000	8.19	8.19	7.78	8.14
1380	NASDAQ	NRIM	Mon, Jan 3, 2000	8.04	8.25	7.94	7.94
1379	NASDAQ	NRIM	Fri, Dec 31, 1999	8.04	8.19	8.04	8.19
1378	NASDAQ	NRIM	Thu, Dec 30, 1999	7.83	8.25	7.83	7.89
1377	NASDAQ	NRIM	Wed, Dec 29, 1999	7.83	7.94	7.42	7.83
1376	NASDAQ	NRIM	Tue, Dec 28, 1999	7.86	8.04	7.83	7.83
1375	NASDAQ	NRIM	Mon, Dec 27, 1999	7.63	8.25	7.63	8.04
1374	NASDAQ	NRIM	Thu, Dec 23, 1999	7.58	8.04	7.37	7.83
1373	NASDAQ	NRIM	Wed, Dec 22, 1999	7.65	7.83	7.52	7.63
1372	NASDAQ	NRIM	Tue, Dec 21, 1999	7.73	7.94	7.63	7.89
1371	NASDAQ	NRIM	Mon, Dec 20, 1999	7.83	7.94	7.52	7.94
1370	NASDAQ	NRIM	Fri, Dec 17, 1999	7.68	7.99	7.68	7.99
1369	NASDAQ	NRIM	Thu, Dec 16, 1999	7.86	8.04	7.68	7.68
1368	NASDAQ	NRIM	Wed, Dec 15, 1999	7.83	8.14	7.83	8.04
1367	NASDAQ	NRIM	Tue, Dec 14, 1999	7.73	7.73	7.73	7.73
1366	NASDAQ	NRIM	Mon, Dec 13, 1999	7.94	8.09	7.68	7.68
1365	NASDAQ	NRIM	Fri, Dec 10, 1999	8.09	8.25	7.73	8.09
1364	NASDAQ	NRIM	Thu, Dec 9, 1999	8.04	8.04	7.63	8.04
1363	NASDAQ	NRIM	Wed, Dec 8, 1999	8.25	8.25	8.04	8.04
1362	NASDAQ	NRIM	Tue, Dec 7, 1999	8.66	8.76	8.25	8.40
1361	NASDAQ	NRIM	Mon, Dec 6, 1999	8.66	8.76	8.61	8.61
1360	NASDAQ	NRIM	Fri, Dec 3, 1999	8.45	8.86	8.45	8.86
1359	NASDAQ	NRIM	Thu, Dec 2, 1999	8.14	8.56	8.14	8.50
1358	NASDAQ	NRIM	Wed, Dec 1, 1999	8.25	8.35	8.07	8.14
1357	NASDAQ	NRIM	Tue, Nov 30, 1999	7.94	8.25	7.52	8.04
1356	NASDAQ	NRIM	Mon, Nov 29, 1999	8.27	8.27	8.04	8.25
1355	NASDAQ	NRIM	Fri, Nov 26, 1999	8.25	8.25	8.25	8.25
1354	NASDAQ	NRIM	Wed, Nov 24, 1999	8.22	8.35	8.22	8.35
1353	NASDAQ	NRIM	Tue, Nov 23, 1999	8.35	8.35	8.35	8.35
1352	NASDAQ	NRIM	Mon, Nov 22, 1999	8.50	8.50	8.35	8.35
1351	NASDAQ	NRIM	Fri, Nov 19, 1999	8.35	8.66	8.19	8.66
1350	NASDAQ	NRIM	Thu, Nov 18, 1999	8.25	8.30	8.25	8.30
1349	NASDAQ	NRIM	Wed, Nov 17, 1999	8.56	8.86	8.25	8.76
1348	NASDAQ	NRIM	Tue, Nov 16, 1999	8.45	8.86	8.35	8.35
1347	NASDAQ	NRIM	Mon, Nov 15, 1999	8.86	8.86	8.50	8.86
1346	NASDAQ	NRIM	Fri, Nov 12, 1999	8.76	8.76	8.61	8.61
1345	NASDAQ	NRIM	Thu, Nov 11, 1999	8.45	8.66	8.45	8.45
1344	NASDAQ	NRIM	Wed, Nov 10, 1999	8.45	8.45	8.45	8.45
1343	NASDAQ	NRIM	Tue, Nov 9, 1999	8.66	8.92	8.45	8.92
1342	NASDAQ	NRIM	Mon, Nov 8, 1999	8.76	9.02	8.66	8.97
1341	NASDAQ	NRIM	Fri, Nov 5, 1999	8.71	9.07	8.71	8.76
1340	NASDAQ	NRIM	Thu, Nov 4, 1999	8.56	9.07	8.56	9.02
1339	NASDAQ	NRIM	Wed, Nov 3, 1999	9.07	9.17	9.07	9.07
1338	NASDAQ	NRIM	Tue, Nov 2, 1999	8.35	9.07	8.35	9.02
1337	NASDAQ	NRIM	Mon, Nov 1, 1999	8.56	8.92	8.35	8.86
1336	NASDAQ	NRIM	Fri, Oct 29, 1999	8.14	8.76	8.14	8.66
1335	NASDAQ	NRIM	Thu, Oct 28, 1999	8.30	8.45	8.14	8.30
1334	NASDAQ	NRIM	Wed, Oct 27, 1999	8.12	8.30	8.04	8.04
1333	NASDAQ	NRIM	Tue, Oct 26, 1999	8.14	8.17	8.14	8.17
1332	NASDAQ	NRIM	Mon, Oct 25, 1999	8.14	8.14	8.14	8.14
1331	NASDAQ	NRIM	Fri, Oct 22, 1999	8.25	8.45	8.25	8.25
1330	NASDAQ	NRIM	Thu, Oct 21, 1999	8.35	8.40	8.30	8.30
1329	NASDAQ	NRIM	Wed, Oct 20, 1999	8.09	8.56	8.09	8.40
1328	NASDAQ	NRIM	Tue, Oct 19, 1999	7.91	8.09	7.78	8.09
1327	NASDAQ	NRIM	Mon, Oct 18, 1999	7.94	7.94	7.78	7.83
1326	NASDAQ	NRIM	Fri, Oct 15, 1999	8.04	8.14	7.99	8.04
1325	NASDAQ	NRIM	Thu, Oct 14, 1999	8.14	8.14	8.04	8.04
1324	NASDAQ	NRIM	Wed, Oct 13, 1999	8.25	8.25	7.83	7.89
1323	NASDAQ	NRIM	Tue, Oct 12, 1999	8.22	8.35	7.99	8.04
1322	NASDAQ	NRIM	Mon, Oct 11, 1999	8.13	8.22	8.13	8.14
1321	NASDAQ	NRIM	Fri, Oct 8, 1999	7.94	8.22	7.94	8.04
1320	NASDAQ	NRIM	Thu, Oct 7, 1999	7.70	7.94	7.70	7.94
1319	NASDAQ	NRIM	Wed, Oct 6, 1999	7.73	7.83	7.68	7.70
1318	NASDAQ	NRIM	Tue, Oct 5, 1999	7.78	7.78	7.63	7.73
1317	NASDAQ	NRIM	Mon, Oct 4, 1999	8.04	8.04	7.73	7.78
1316	NASDAQ	NRIM	Fri, Oct 1, 1999	7.99	7.99	7.83	7.83
1315	NASDAQ	NRIM	Thu, Sep 30, 1999	7.83	8.14	7.83	7.89
1314	NASDAQ	NRIM	Wed, Sep 29, 1999	8.50	8.50	7.52	7.52
1313	NASDAQ	NRIM	Tue, Sep 28, 1999	8.50	8.50	8.45	8.45
1312	NASDAQ	NRIM	Mon, Sep 27, 1999	8.53	8.56	8.45	8.45
1311	NASDAQ	NRIM	Fri, Sep 24, 1999	8.50	8.50	8.50	8.50
1310	NASDAQ	NRIM	Thu, Sep 23, 1999	8.56	8.56	8.50	8.50
1309	NASDAQ	NRIM	Wed, Sep 22, 1999	8.61	8.61	8.50	8.50
1308	NASDAQ	NRIM	Tue, Sep 21, 1999	8.56	8.56	8.50	8.56
1307	NASDAQ	NRIM	Mon, Sep 20, 1999	8.61	8.61	8.56	8.56
1306	NASDAQ	NRIM	Fri, Sep 17, 1999	8.61	8.66	8.61	8.66
1305	NASDAQ	NRIM	Thu, Sep 16, 1999	8.56	8.61	8.56	8.61
1304	NASDAQ	NRIM	Wed, Sep 15, 1999	8.63	8.63	8.50	8.50
1303	NASDAQ	NRIM	Tue, Sep 14, 1999	8.71	8.81	8.50	8.56
1302	NASDAQ	NRIM	Mon, Sep 13, 1999	8.76	8.86	8.66	8.76
1301	NASDAQ	NRIM	Fri, Sep 10, 1999	8.71	8.86	8.61	8.76
1300	NASDAQ	NRIM	Thu, Sep 9, 1999	8.61	8.81	8.56	8.81
1299	NASDAQ	NRIM	Wed, Sep 8, 1999	8.45	8.61	8.45	8.50
1298	NASDAQ	NRIM	Tue, Sep 7, 1999	8.50	8.56	8.40	8.45
1297	NASDAQ	NRIM	Fri, Sep 3, 1999	8.56	8.66	8.56	8.56
1296	NASDAQ	NRIM	Thu, Sep 2, 1999	8.56	8.56	8.45	8.45
1295	NASDAQ	NRIM	Wed, Sep 1, 1999	8.50	8.50	8.50	8.50
1294	NASDAQ	NRIM	Tue, Aug 31, 1999	8.50	8.61	8.50	8.61
1293	NASDAQ	NRIM	Mon, Aug 30, 1999	8.56	8.61	8.45	8.45
1292	NASDAQ	NRIM	Fri, Aug 27, 1999	8.66	8.66	8.56	8.56
1291	NASDAQ	NRIM	Thu, Aug 26, 1999	8.61	8.61	8.61	8.61
1290	NASDAQ	NRIM	Wed, Aug 25, 1999	8.56	8.81	8.56	8.81
1289	NASDAQ	NRIM	Tue, Aug 24, 1999	8.61	8.61	8.61	8.61
1288	NASDAQ	NRIM	Fri, Aug 20, 1999	8.61	8.86	8.56	8.86
1287	NASDAQ	NRIM	Thu, Aug 19, 1999	8.61	8.61	8.61	8.61
1286	NASDAQ	NRIM	Wed, Aug 18, 1999	8.71	8.76	8.56	8.56
1285	NASDAQ	NRIM	Tue, Aug 17, 1999	8.66	8.86	8.50	8.76
1284	NASDAQ	NRIM	Mon, Aug 16, 1999	8.86	8.86	8.61	8.61
1283	NASDAQ	NRIM	Fri, Aug 13, 1999	8.66	8.86	8.56	8.56
1282	NASDAQ	NRIM	Thu, Aug 12, 1999	8.86	8.86	8.56	8.56
1281	NASDAQ	NRIM	Wed, Aug 11, 1999	8.76	8.76	8.48	8.66
1280	NASDAQ	NRIM	Tue, Aug 10, 1999	8.94	9.02	8.76	8.76
1279	NASDAQ	NRIM	Mon, Aug 9, 1999	8.97	9.07	8.86	8.86
1278	NASDAQ	NRIM	Fri, Aug 6, 1999	9.02	9.02	9.02	9.02
1277	NASDAQ	NRIM	Thu, Aug 5, 1999	8.86	8.86	8.86	8.86
1276	NASDAQ	NRIM	Wed, Aug 4, 1999	8.97	9.07	8.76	8.97
1275	NASDAQ	NRIM	Tue, Aug 3, 1999	8.71	8.76	8.66	8.66
1274	NASDAQ	NRIM	Mon, Aug 2, 1999	8.71	8.71	8.71	8.71
1273	NASDAQ	NRIM	Fri, Jul 30, 1999	8.86	8.86	8.76	8.76
1272	NASDAQ	NRIM	Thu, Jul 29, 1999	8.76	9.07	8.76	8.86
1271	NASDAQ	NRIM	Wed, Jul 28, 1999	8.86	8.86	8.61	8.71
1270	NASDAQ	NRIM	Tue, Jul 27, 1999	8.97	9.07	8.86	8.86
1269	NASDAQ	NRIM	Mon, Jul 26, 1999	8.86	8.97	8.86	8.86
1268	NASDAQ	NRIM	Fri, Jul 23, 1999	8.97	9.07	8.97	8.97
1267	NASDAQ	NRIM	Thu, Jul 22, 1999	9.07	9.07	9.07	9.07
1266	NASDAQ	NRIM	Wed, Jul 21, 1999	9.07	9.07	8.97	9.07
1265	NASDAQ	NRIM	Tue, Jul 20, 1999	8.97	9.07	8.97	8.97
1264	NASDAQ	NRIM	Mon, Jul 19, 1999	9.02	9.07	9.02	9.07
1263	NASDAQ	NRIM	Fri, Jul 16, 1999	9.02	9.07	8.97	8.97
1262	NASDAQ	NRIM	Thu, Jul 15, 1999	9.07	9.07	8.92	8.92
1261	NASDAQ	NRIM	Wed, Jul 14, 1999	9.07	9.07	9.02	9.07
1260	NASDAQ	NRIM	Tue, Jul 13, 1999	8.86	9.17	8.86	9.04
1259	NASDAQ	NRIM	Mon, Jul 12, 1999	8.94	9.02	8.92	8.92
1258	NASDAQ	NRIM	Fri, Jul 9, 1999	9.02	9.02	8.86	8.86
1257	NASDAQ	NRIM	Thu, Jul 8, 1999	8.86	8.86	8.86	8.86
1256	NASDAQ	NRIM	Wed, Jul 7, 1999	9.07	9.07	8.86	8.86
1255	NASDAQ	NRIM	Tue, Jul 6, 1999	9.17	9.17	8.86	9.07
1254	NASDAQ	NRIM	Fri, Jul 2, 1999	9.07	9.07	9.07	9.07
1253	NASDAQ	NRIM	Thu, Jul 1, 1999	9.17	9.17	8.97	9.07
1252	NASDAQ	NRIM	Wed, Jun 30, 1999	9.17	9.17	8.97	9.07
1251	NASDAQ	NRIM	Tue, Jun 29, 1999	8.84	9.04	8.81	9.04
1250	NASDAQ	NRIM	Mon, Jun 28, 1999	8.97	8.97	8.81	8.81
1249	NASDAQ	NRIM	Fri, Jun 25, 1999	8.66	8.97	8.66	8.86
1248	NASDAQ	NRIM	Thu, Jun 24, 1999	8.92	8.92	8.86	8.86
1247	NASDAQ	NRIM	Wed, Jun 23, 1999	8.86	8.97	8.86	8.97
1246	NASDAQ	NRIM	Tue, Jun 22, 1999	8.97	8.97	8.76	8.86
1245	NASDAQ	NRIM	Mon, Jun 21, 1999	8.97	8.97	8.76	8.97
1244	NASDAQ	NRIM	Fri, Jun 18, 1999	8.86	8.92	8.76	8.81
1243	NASDAQ	NRIM	Thu, Jun 17, 1999	8.76	8.86	8.76	8.86
1242	NASDAQ	NRIM	Wed, Jun 16, 1999	8.86	8.86	8.81	8.81
1241	NASDAQ	NRIM	Tue, Jun 15, 1999	8.86	8.86	8.66	8.86
1240	NASDAQ	NRIM	Mon, Jun 14, 1999	8.86	8.97	8.76	8.76
1239	NASDAQ	NRIM	Fri, Jun 11, 1999	8.86	8.97	8.86	8.86
1238	NASDAQ	NRIM	Thu, Jun 10, 1999	8.86	8.97	8.86	8.97
1237	NASDAQ	NRIM	Wed, Jun 9, 1999	8.97	8.97	8.86	8.97
1236	NASDAQ	NRIM	Tue, Jun 8, 1999	9.02	9.02	8.81	8.92
1235	NASDAQ	NRIM	Mon, Jun 7, 1999	8.86	8.97	8.81	8.97
1234	NASDAQ	NRIM	Fri, Jun 4, 1999	8.86	8.86	8.81	8.86
1233	NASDAQ	NRIM	Thu, Jun 3, 1999	8.97	8.97	8.86	8.86
1232	NASDAQ	NRIM	Wed, Jun 2, 1999	9.07	9.07	8.86	8.86
1231	NASDAQ	NRIM	Tue, Jun 1, 1999	8.86	9.07	8.86	9.07
1230	NASDAQ	NRIM	Fri, May 28, 1999	9.07	9.07	8.92	8.92
1229	NASDAQ	NRIM	Thu, May 27, 1999	8.97	9.07	8.86	8.86
1228	NASDAQ	NRIM	Wed, May 26, 1999	8.86	9.07	8.86	9.07
1227	NASDAQ	NRIM	Tue, May 25, 1999	8.97	9.07	8.86	8.86
1226	NASDAQ	NRIM	Mon, May 24, 1999	8.97	9.17	8.86	9.07
1225	NASDAQ	NRIM	Fri, May 21, 1999	8.97	9.07	8.97	8.97
1224	NASDAQ	NRIM	Thu, May 20, 1999	8.92	9.07	8.86	8.97
1223	NASDAQ	NRIM	Wed, May 19, 1999	9.07	9.17	8.86	9.07
1222	NASDAQ	NRIM	Tue, May 18, 1999	9.07	9.07	8.86	8.97
1221	NASDAQ	NRIM	Mon, May 17, 1999	8.86	9.07	8.86	8.86
1220	NASDAQ	NRIM	Fri, May 14, 1999	9.07	9.07	8.86	8.97
1219	NASDAQ	NRIM	Thu, May 13, 1999	9.07	9.48	8.97	9.02
1218	NASDAQ	NRIM	Wed, May 12, 1999	8.92	9.12	8.92	8.97
1217	NASDAQ	NRIM	Tue, May 11, 1999	8.97	9.48	8.92	9.07
1216	NASDAQ	NRIM	Mon, May 10, 1999	8.86	9.28	8.86	8.97
1215	NASDAQ	NRIM	Fri, May 7, 1999	9.07	9.17	8.86	8.86
1214	NASDAQ	NRIM	Thu, May 6, 1999	9.59	9.59	8.86	8.97
1213	NASDAQ	NRIM	Wed, May 5, 1999	9.38	9.79	9.38	9.79
1212	NASDAQ	NRIM	Mon, May 3, 1999	10.51	10.51	9.90	9.90
1211	NASDAQ	NRIM	Fri, Apr 30, 1999	10.51	10.51	9.23	10.10
1210	NASDAQ	NRIM	Thu, Apr 29, 1999	9.79	9.79	9.53	9.79
1209	NASDAQ	NRIM	Wed, Apr 28, 1999	9.48	9.79	9.48	9.48
1208	NASDAQ	NRIM	Tue, Apr 27, 1999	10.10	10.31	9.48	10.10
1207	NASDAQ	NRIM	Mon, Apr 26, 1999	9.02	10.93	9.02	10.10
1206	NASDAQ	NRIM	Fri, Apr 23, 1999	9.69	9.90	9.02	9.90
1205	NASDAQ	NRIM	Thu, Apr 22, 1999	10.31	10.31	9.69	9.69
1204	NASDAQ	NRIM	Wed, Apr 21, 1999	10.72	10.72	10.51	10.62
1203	NASDAQ	NRIM	Tue, Apr 20, 1999	9.48	10.93	9.48	10.93
1202	NASDAQ	NRIM	Mon, Apr 19, 1999	9.69	9.69	9.02	9.38
1201	NASDAQ	NRIM	Fri, Apr 16, 1999	10.72	11.54	10.31	11.54
1200	NASDAQ	NRIM	Thu, Apr 15, 1999	10.82	10.82	9.38	10.31
1199	NASDAQ	NRIM	Wed, Apr 14, 1999	9.90	11.54	9.90	10.82
1198	NASDAQ	NRIM	Tue, Apr 13, 1999	9.69	9.79	9.48	9.48
1197	NASDAQ	NRIM	Mon, Apr 12, 1999	9.69	9.69	9.69	9.69
1196	NASDAQ	NRIM	Fri, Apr 9, 1999	9.48	9.48	9.48	9.48
1195	NASDAQ	NRIM	Thu, Apr 8, 1999	9.38	9.38	9.38	9.38
1194	NASDAQ	NRIM	Wed, Apr 7, 1999	9.17	9.28	9.17	9.17
1193	NASDAQ	NRIM	Tue, Apr 6, 1999	9.69	9.69	9.17	9.28
1192	NASDAQ	NRIM	Mon, Apr 5, 1999	9.79	9.79	9.48	9.48
1191	NASDAQ	NRIM	Thu, Apr 1, 1999	9.59	9.59	9.17	9.59
1190	NASDAQ	NRIM	Wed, Mar 31, 1999	9.59	9.69	9.59	9.69
1189	NASDAQ	NRIM	Tue, Mar 30, 1999	9.79	9.79	9.69	9.79
1188	NASDAQ	NRIM	Mon, Mar 29, 1999	9.69	9.79	9.69	9.69
1187	NASDAQ	NRIM	Fri, Mar 26, 1999	9.90	10.31	9.79	9.79
1186	NASDAQ	NRIM	Thu, Mar 25, 1999	9.90	9.90	9.90	9.90
1185	NASDAQ	NRIM	Wed, Mar 24, 1999	9.79	9.79	9.79	9.79
1184	NASDAQ	NRIM	Tue, Mar 23, 1999	9.79	9.79	9.79	9.79
1183	NASDAQ	NRIM	Mon, Mar 22, 1999	10.00	10.00	9.90	9.90
1182	NASDAQ	NRIM	Fri, Mar 19, 1999	10.00	10.00	9.90	10.00
1181	NASDAQ	NRIM	Thu, Mar 18, 1999	10.00	10.00	10.00	10.00
1180	NASDAQ	NRIM	Wed, Mar 17, 1999	10.10	10.10	9.90	10.10
1179	NASDAQ	NRIM	Tue, Mar 16, 1999	9.69	10.10	9.69	9.90
1178	NASDAQ	NRIM	Mon, Mar 15, 1999	10.51	10.51	9.28	9.90
1177	NASDAQ	NRIM	Fri, Mar 12, 1999	10.31	10.31	10.31	10.31
1176	NASDAQ	NRIM	Thu, Mar 11, 1999	9.90	10.51	9.90	10.31
1175	NASDAQ	NRIM	Wed, Mar 10, 1999	9.79	9.90	9.48	9.90
1174	NASDAQ	NRIM	Tue, Mar 9, 1999	9.90	9.90	9.17	9.48
1173	NASDAQ	NRIM	Mon, Mar 8, 1999	10.10	10.72	8.76	10.20
1172	NASDAQ	NRIM	Fri, Mar 5, 1999	10.51	10.51	10.51	10.51
1171	NASDAQ	NRIM	Thu, Mar 4, 1999	10.51	10.51	10.31	10.51
1170	NASDAQ	NRIM	Wed, Mar 3, 1999	10.20	10.20	10.20	10.20
1169	NASDAQ	NRIM	Mon, Mar 1, 1999	10.10	10.10	10.10	10.10
1168	NASDAQ	NRIM	Thu, Feb 25, 1999	10.51	10.72	10.31	10.31
1167	NASDAQ	NRIM	Wed, Feb 24, 1999	10.72	10.72	10.20	10.72
1166	NASDAQ	NRIM	Mon, Feb 22, 1999	10.10	10.10	10.10	10.10
1165	NASDAQ	NRIM	Fri, Feb 19, 1999	10.26	10.62	9.90	10.62
1164	NASDAQ	NRIM	Thu, Feb 18, 1999	10.31	10.93	10.23	10.23
1163	NASDAQ	NRIM	Wed, Feb 17, 1999	10.31	10.93	10.31	10.93
1162	NASDAQ	NRIM	Tue, Feb 16, 1999	10.51	10.51	10.41	10.51
1161	NASDAQ	NRIM	Fri, Feb 12, 1999	11.13	11.13	10.51	10.51
1160	NASDAQ	NRIM	Thu, Feb 11, 1999	10.51	10.51	10.31	10.51
1159	NASDAQ	NRIM	Wed, Feb 10, 1999	10.72	10.72	10.62	10.62
1158	NASDAQ	NRIM	Tue, Feb 9, 1999	11.13	11.13	10.62	10.62
1157	NASDAQ	NRIM	Mon, Feb 8, 1999	11.13	11.13	10.51	10.72
1156	NASDAQ	NRIM	Fri, Feb 5, 1999	11.34	11.34	10.72	10.72
1155	NASDAQ	NRIM	Thu, Feb 4, 1999	10.93	11.34	10.72	11.34
1154	NASDAQ	NRIM	Wed, Feb 3, 1999	11.54	11.54	10.31	10.31
1153	NASDAQ	NRIM	Tue, Feb 2, 1999	11.75	11.75	11.44	11.54
1152	NASDAQ	NRIM	Mon, Feb 1, 1999	12.37	12.37	11.96	11.96
1151	NASDAQ	NRIM	Fri, Jan 29, 1999	11.96	12.37	11.96	12.37
1150	NASDAQ	NRIM	Thu, Jan 28, 1999	11.49	11.98	11.39	11.58
1149	NASDAQ	NRIM	Wed, Jan 27, 1999	11.88	11.98	11.78	11.98
1148	NASDAQ	NRIM	Tue, Jan 26, 1999	11.49	11.49	11.09	11.49
1147	NASDAQ	NRIM	Mon, Jan 25, 1999	11.39	11.39	11.39	11.39
1146	NASDAQ	NRIM	Fri, Jan 22, 1999	11.68	11.68	11.19	11.19
1145	NASDAQ	NRIM	Thu, Jan 21, 1999	11.68	11.68	11.39	11.68
1144	NASDAQ	NRIM	Wed, Jan 20, 1999	11.39	11.39	11.29	11.39
1143	NASDAQ	NRIM	Tue, Jan 19, 1999	11.39	11.78	11.29	11.39
1142	NASDAQ	NRIM	Fri, Jan 15, 1999	11.24	11.24	11.24	11.24
1141	NASDAQ	NRIM	Thu, Jan 14, 1999	11.78	11.78	11.49	11.49
1140	NASDAQ	NRIM	Wed, Jan 13, 1999	11.58	11.78	10.23	10.99
1139	NASDAQ	NRIM	Tue, Jan 12, 1999	11.58	11.98	11.58	11.98
1138	NASDAQ	NRIM	Mon, Jan 11, 1999	12.17	12.17	11.58	12.17
1137	NASDAQ	NRIM	Fri, Jan 8, 1999	11.39	11.39	11.39	11.39
1136	NASDAQ	NRIM	Thu, Jan 7, 1999	11.98	11.98	10.99	11.58
1135	NASDAQ	NRIM	Wed, Jan 6, 1999	11.39	11.78	11.19	11.58
1134	NASDAQ	NRIM	Tue, Jan 5, 1999	11.19	11.73	11.19	11.58
1133	NASDAQ	NRIM	Mon, Jan 4, 1999	11.39	11.58	10.26	10.60
1132	NASDAQ	NRIM	Thu, Dec 31, 1998	11.39	11.58	10.26	11.39
1131	NASDAQ	NRIM	Wed, Dec 30, 1998	11.19	11.19	10.60	10.60
1130	NASDAQ	NRIM	Tue, Dec 29, 1998	11.78	12.17	11.78	12.17
1129	NASDAQ	NRIM	Mon, Dec 28, 1998	12.27	12.27	11.98	11.98
1128	NASDAQ	NRIM	Thu, Dec 24, 1998	11.98	12.37	11.98	12.17
1127	NASDAQ	NRIM	Wed, Dec 23, 1998	11.58	12.47	11.58	12.47
1126	NASDAQ	NRIM	Tue, Dec 22, 1998	11.58	11.58	10.99	11.58
1125	NASDAQ	NRIM	Mon, Dec 21, 1998	11.19	11.19	10.80	10.80
1124	NASDAQ	NRIM	Fri, Dec 18, 1998	10.99	11.58	10.41	10.99
1123	NASDAQ	NRIM	Thu, Dec 17, 1998	11.19	11.39	10.99	10.99
1122	NASDAQ	NRIM	Wed, Dec 16, 1998	9.91	10.70	9.91	10.21
1121	NASDAQ	NRIM	Tue, Dec 15, 1998	10.60	10.60	10.60	10.60
1120	NASDAQ	NRIM	Mon, Dec 14, 1998	10.60	10.99	9.82	10.21
1119	NASDAQ	NRIM	Fri, Dec 11, 1998	10.99	10.99	10.99	10.99
1118	NASDAQ	NRIM	Thu, Dec 10, 1998	10.60	10.99	10.50	10.90
1117	NASDAQ	NRIM	Wed, Dec 9, 1998	10.99	11.29	10.80	10.80
1116	NASDAQ	NRIM	Tue, Dec 8, 1998	11.39	11.39	10.41	10.60
1115	NASDAQ	NRIM	Mon, Dec 7, 1998	10.99	10.99	10.41	10.99
1114	NASDAQ	NRIM	Fri, Dec 4, 1998	10.41	10.41	10.41	10.41
1113	NASDAQ	NRIM	Wed, Dec 2, 1998	11.29	11.29	10.41	10.41
1112	NASDAQ	NRIM	Tue, Dec 1, 1998	11.29	11.58	10.01	10.99
1111	NASDAQ	NRIM	Mon, Nov 30, 1998	10.60	10.60	9.62	9.62
1110	NASDAQ	NRIM	Fri, Nov 27, 1998	10.60	10.60	10.26	10.60
1109	NASDAQ	NRIM	Tue, Nov 24, 1998	10.60	11.39	10.60	11.39
1108	NASDAQ	NRIM	Mon, Nov 23, 1998	10.60	11.39	10.60	11.39
1107	NASDAQ	NRIM	Fri, Nov 20, 1998	10.80	10.99	10.80	10.99
1106	NASDAQ	NRIM	Thu, Nov 19, 1998	10.99	11.39	10.80	10.80
1105	NASDAQ	NRIM	Wed, Nov 18, 1998	11.19	11.19	10.99	10.99
1104	NASDAQ	NRIM	Tue, Nov 17, 1998	10.99	10.99	10.60	10.99
1103	NASDAQ	NRIM	Mon, Nov 16, 1998	11.39	11.39	11.39	11.39
1102	NASDAQ	NRIM	Fri, Nov 13, 1998	11.39	11.39	11.39	11.39
1101	NASDAQ	NRIM	Wed, Nov 11, 1998	11.58	11.58	11.58	11.58
1100	NASDAQ	NRIM	Tue, Nov 10, 1998	11.29	11.29	10.99	10.99
1099	NASDAQ	NRIM	Mon, Nov 9, 1998	10.99	11.29	10.99	11.29
1098	NASDAQ	NRIM	Fri, Nov 6, 1998	10.99	11.34	10.99	11.34
1097	NASDAQ	NRIM	Thu, Nov 5, 1998	10.31	10.99	10.31	10.60
1096	NASDAQ	NRIM	Wed, Nov 4, 1998	10.99	10.99	10.60	10.60
1095	NASDAQ	NRIM	Tue, Nov 3, 1998	10.99	10.99	10.65	10.65
1094	NASDAQ	NRIM	Mon, Nov 2, 1998	10.99	10.99	10.60	10.99
1093	NASDAQ	NRIM	Fri, Oct 30, 1998	10.99	10.99	10.99	10.99
1092	NASDAQ	NRIM	Thu, Oct 29, 1998	10.70	10.70	10.60	10.60
1091	NASDAQ	NRIM	Wed, Oct 28, 1998	11.39	11.39	11.19	11.19
1090	NASDAQ	NRIM	Tue, Oct 27, 1998	11.58	11.58	11.39	11.39
1089	NASDAQ	NRIM	Mon, Oct 26, 1998	11.49	11.49	11.19	11.49
1088	NASDAQ	NRIM	Fri, Oct 23, 1998	11.49	11.49	11.39	11.39
1087	NASDAQ	NRIM	Thu, Oct 22, 1998	10.60	11.49	10.60	11.29
1086	NASDAQ	NRIM	Wed, Oct 21, 1998	11.49	11.49	10.90	10.90
1085	NASDAQ	NRIM	Tue, Oct 20, 1998	10.99	11.39	10.99	11.34
1084	NASDAQ	NRIM	Mon, Oct 19, 1998	10.99	10.99	10.75	10.75
1083	NASDAQ	NRIM	Fri, Oct 16, 1998	11.09	11.09	10.99	11.09
1082	NASDAQ	NRIM	Wed, Oct 14, 1998	10.31	11.09	10.31	11.09
1081	NASDAQ	NRIM	Tue, Oct 13, 1998	10.31	10.31	10.31	10.31
1080	NASDAQ	NRIM	Mon, Oct 12, 1998	11.39	11.39	11.39	11.39
1079	NASDAQ	NRIM	Fri, Oct 9, 1998	11.39	11.39	10.60	10.60
1078	NASDAQ	NRIM	Thu, Oct 8, 1998	10.60	10.99	10.60	10.80
1077	NASDAQ	NRIM	Wed, Oct 7, 1998	10.99	10.99	10.60	10.60
1076	NASDAQ	NRIM	Mon, Oct 5, 1998	11.29	11.29	10.01	10.99
1075	NASDAQ	NRIM	Fri, Oct 2, 1998	10.41	11.09	10.41	11.09
1074	NASDAQ	NRIM	Wed, Sep 30, 1998	11.29	11.29	11.29	11.29
1073	NASDAQ	NRIM	Tue, Sep 29, 1998	11.39	11.39	10.21	10.41
1072	NASDAQ	NRIM	Mon, Sep 28, 1998	10.99	10.99	10.99	10.99
1071	NASDAQ	NRIM	Fri, Sep 25, 1998	10.21	10.21	10.21	10.21
1070	NASDAQ	NRIM	Wed, Sep 23, 1998	10.60	10.60	10.01	10.01
1069	NASDAQ	NRIM	Tue, Sep 22, 1998	11.58	11.58	11.58	11.58
1068	NASDAQ	NRIM	Mon, Sep 21, 1998	10.01	10.01	9.91	9.91
1067	NASDAQ	NRIM	Fri, Sep 18, 1998	10.99	10.99	9.42	9.82
1066	NASDAQ	NRIM	Wed, Sep 16, 1998	9.82	10.99	9.82	10.99
1065	NASDAQ	NRIM	Tue, Sep 15, 1998	10.41	11.39	10.26	11.19
1064	NASDAQ	NRIM	Thu, Sep 10, 1998	10.99	10.99	10.60	10.80
1063	NASDAQ	NRIM	Wed, Sep 9, 1998	11.78	11.78	11.78	11.78
1062	NASDAQ	NRIM	Tue, Sep 8, 1998	9.62	12.17	9.62	12.17
1061	NASDAQ	NRIM	Thu, Sep 3, 1998	10.01	10.21	10.01	10.21
1060	NASDAQ	NRIM	Wed, Sep 2, 1998	10.31	10.95	10.11	10.90
1059	NASDAQ	NRIM	Tue, Sep 1, 1998	9.52	10.21	9.52	10.01
1058	NASDAQ	NRIM	Mon, Aug 31, 1998	9.42	10.99	8.54	9.52
1057	NASDAQ	NRIM	Fri, Aug 28, 1998	9.52	9.82	9.42	9.42
1056	NASDAQ	NRIM	Thu, Aug 27, 1998	10.70	10.70	9.82	9.82
1055	NASDAQ	NRIM	Wed, Aug 26, 1998	10.21	10.50	10.21	10.41
1054	NASDAQ	NRIM	Tue, Aug 25, 1998	11.19	11.19	10.50	10.50
1053	NASDAQ	NRIM	Mon, Aug 24, 1998	11.19	11.19	10.95	11.19
1052	NASDAQ	NRIM	Fri, Aug 21, 1998	11.39	11.39	10.01	11.19
1051	NASDAQ	NRIM	Thu, Aug 20, 1998	11.68	11.68	11.19	11.39
1050	NASDAQ	NRIM	Wed, Aug 19, 1998	11.78	12.17	11.78	11.78
1049	NASDAQ	NRIM	Tue, Aug 18, 1998	11.88	11.88	11.78	11.78
1048	NASDAQ	NRIM	Fri, Aug 14, 1998	11.78	11.78	11.04	11.78
1047	NASDAQ	NRIM	Thu, Aug 13, 1998	12.17	12.37	11.88	12.17
1046	NASDAQ	NRIM	Wed, Aug 12, 1998	12.57	12.57	12.17	12.42
1045	NASDAQ	NRIM	Tue, Aug 11, 1998	13.30	13.35	12.17	12.57
1044	NASDAQ	NRIM	Mon, Aug 10, 1998	13.30	13.35	12.57	12.57
1043	NASDAQ	NRIM	Fri, Aug 7, 1998	12.37	12.37	12.07	12.37
1042	NASDAQ	NRIM	Thu, Aug 6, 1998	12.17	13.74	12.07	12.96
1041	NASDAQ	NRIM	Wed, Aug 5, 1998	13.25	13.30	12.57	13.30
1040	NASDAQ	NRIM	Tue, Aug 4, 1998	12.27	12.37	12.17	12.37
1039	NASDAQ	NRIM	Mon, Aug 3, 1998	12.96	12.96	12.96	12.96
1038	NASDAQ	NRIM	Fri, Jul 31, 1998	13.94	13.94	12.07	12.07
1037	NASDAQ	NRIM	Wed, Jul 29, 1998	13.55	13.55	12.76	13.15
1036	NASDAQ	NRIM	Tue, Jul 28, 1998	13.55	13.55	13.55	13.55
1035	NASDAQ	NRIM	Mon, Jul 27, 1998	13.25	13.94	12.71	13.94
1034	NASDAQ	NRIM	Fri, Jul 24, 1998	13.55	13.55	13.55	13.55
1033	NASDAQ	NRIM	Thu, Jul 23, 1998	13.35	13.94	13.06	13.25
1032	NASDAQ	NRIM	Wed, Jul 22, 1998	13.60	13.60	13.60	13.60
1031	NASDAQ	NRIM	Tue, Jul 21, 1998	14.14	14.14	12.96	12.96
1030	NASDAQ	NRIM	Mon, Jul 20, 1998	14.09	14.09	13.55	14.09
1029	NASDAQ	NRIM	Fri, Jul 17, 1998	14.14	14.14	12.81	13.15
1028	NASDAQ	NRIM	Thu, Jul 16, 1998	13.40	14.14	12.81	12.81
1027	NASDAQ	NRIM	Wed, Jul 15, 1998	13.45	14.14	13.45	13.74
1026	NASDAQ	NRIM	Tue, Jul 14, 1998	14.04	14.14	12.96	12.96
1025	NASDAQ	NRIM	Mon, Jul 13, 1998	13.89	14.04	13.89	14.04
1024	NASDAQ	NRIM	Fri, Jul 10, 1998	13.74	13.84	13.35	13.35
1023	NASDAQ	NRIM	Thu, Jul 9, 1998	13.55	13.55	12.76	12.76
1022	NASDAQ	NRIM	Wed, Jul 8, 1998	13.35	13.35	13.13	13.13
1021	NASDAQ	NRIM	Tue, Jul 7, 1998	13.35	13.35	12.96	12.96
1020	NASDAQ	NRIM	Mon, Jul 6, 1998	13.30	13.65	13.01	13.01
1019	NASDAQ	NRIM	Thu, Jul 2, 1998	12.76	13.35	11.78	12.57
1018	NASDAQ	NRIM	Wed, Jul 1, 1998	13.30	13.30	13.30	13.30
1017	NASDAQ	NRIM	Tue, Jun 30, 1998	13.30	13.30	13.30	13.30
1016	NASDAQ	NRIM	Mon, Jun 29, 1998	12.57	12.57	12.57	12.57
1015	NASDAQ	NRIM	Thu, Jun 25, 1998	12.57	12.76	12.57	12.76
1014	NASDAQ	NRIM	Wed, Jun 24, 1998	12.57	12.57	12.57	12.57
1013	NASDAQ	NRIM	Tue, Jun 23, 1998	11.98	12.27	11.98	12.17
1012	NASDAQ	NRIM	Mon, Jun 22, 1998	12.17	12.17	12.17	12.17
1011	NASDAQ	NRIM	Thu, Jun 18, 1998	11.78	12.47	11.78	12.47
1010	NASDAQ	NRIM	Wed, Jun 17, 1998	12.37	12.37	12.32	12.37
1009	NASDAQ	NRIM	Tue, Jun 16, 1998	12.37	12.47	12.37	12.37
1008	NASDAQ	NRIM	Fri, Jun 12, 1998	12.17	12.17	12.17	12.17
1007	NASDAQ	NRIM	Thu, Jun 11, 1998	11.98	12.17	11.58	12.17
1006	NASDAQ	NRIM	Mon, Jun 8, 1998	12.17	12.42	12.17	12.22
1005	NASDAQ	NRIM	Thu, Jun 4, 1998	12.37	12.57	12.17	12.17
1004	NASDAQ	NRIM	Tue, Jun 2, 1998	12.76	12.96	12.47	12.96
1003	NASDAQ	NRIM	Mon, Jun 1, 1998	13.35	13.35	12.96	12.96
1002	NASDAQ	NRIM	Fri, May 29, 1998	12.61	13.25	10.99	12.42
1001	NASDAQ	NRIM	Thu, May 28, 1998	12.37	13.35	12.37	13.11
1000	NASDAQ	NRIM	Wed, May 27, 1998	13.94	13.94	12.37	12.76
999	NASDAQ	NRIM	Tue, May 26, 1998	13.94	13.94	12.96	12.96
998	NASDAQ	NRIM	Fri, May 22, 1998	12.96	14.09	12.96	13.35
997	NASDAQ	NRIM	Wed, May 20, 1998	14.14	14.14	12.76	14.14
996	NASDAQ	NRIM	Tue, May 19, 1998	14.14	14.14	12.57	12.76
995	NASDAQ	NRIM	Mon, May 18, 1998	12.76	12.96	12.76	12.76
994	NASDAQ	NRIM	Fri, May 15, 1998	13.15	13.15	12.76	12.76
993	NASDAQ	NRIM	Thu, May 14, 1998	13.15	13.15	12.96	12.96
992	NASDAQ	NRIM	Wed, May 13, 1998	12.37	13.35	12.37	13.35
991	NASDAQ	NRIM	Tue, May 12, 1998	13.65	13.65	12.86	12.96
990	NASDAQ	NRIM	Mon, May 11, 1998	12.37	14.14	12.37	13.55
989	NASDAQ	NRIM	Fri, May 8, 1998	12.96	13.15	12.57	13.15
988	NASDAQ	NRIM	Thu, May 7, 1998	13.35	13.35	13.35	13.35
987	NASDAQ	NRIM	Wed, May 6, 1998	13.35	13.35	13.35	13.35
986	NASDAQ	NRIM	Tue, May 5, 1998	13.35	14.14	13.35	13.35
985	NASDAQ	NRIM	Mon, May 4, 1998	14.14	14.14	12.96	14.14
984	NASDAQ	NRIM	Fri, May 1, 1998	13.55	14.14	13.55	14.14
983	NASDAQ	NRIM	Thu, Apr 30, 1998	14.14	14.14	12.96	13.74
982	NASDAQ	NRIM	Wed, Apr 29, 1998	14.14	14.14	13.55	13.74
981	NASDAQ	NRIM	Tue, Apr 28, 1998	13.35	13.35	13.15	13.15
980	NASDAQ	NRIM	Mon, Apr 27, 1998	13.74	15.71	13.35	13.35
979	NASDAQ	NRIM	Fri, Apr 24, 1998	13.15	13.74	13.15	13.25
978	NASDAQ	NRIM	Thu, Apr 23, 1998	13.55	13.74	12.96	12.96
977	NASDAQ	NRIM	Wed, Apr 22, 1998	13.35	13.35	13.06	13.35
976	NASDAQ	NRIM	Tue, Apr 21, 1998	12.96	13.25	12.96	13.15
975	NASDAQ	NRIM	Mon, Apr 20, 1998	12.17	13.55	12.17	12.96
974	NASDAQ	NRIM	Fri, Apr 17, 1998	15.12	15.31	12.96	13.65
973	NASDAQ	NRIM	Thu, Apr 16, 1998	12.47	15.31	12.27	14.43
972	NASDAQ	NRIM	Wed, Apr 15, 1998	11.19	12.07	11.19	12.07
971	NASDAQ	NRIM	Tue, Apr 14, 1998	11.09	11.19	11.09	11.19
970	NASDAQ	NRIM	Mon, Apr 13, 1998	11.19	11.19	10.99	11.19
969	NASDAQ	NRIM	Thu, Apr 9, 1998	11.09	11.29	10.99	11.19
968	NASDAQ	NRIM	Wed, Apr 8, 1998	10.70	11.19	10.70	10.90
967	NASDAQ	NRIM	Tue, Apr 7, 1998	10.45	10.70	10.45	10.70
966	NASDAQ	NRIM	Mon, Apr 6, 1998	10.99	11.19	10.70	10.90
965	NASDAQ	NRIM	Fri, Apr 3, 1998	10.99	11.19	10.80	10.80
964	NASDAQ	NRIM	Thu, Apr 2, 1998	10.50	10.99	10.50	10.90
963	NASDAQ	NRIM	Wed, Apr 1, 1998	10.80	10.80	10.80	10.80
962	NASDAQ	NRIM	Tue, Mar 31, 1998	10.80	10.80	10.60	10.80
961	NASDAQ	NRIM	Mon, Mar 30, 1998	10.99	10.99	10.60	10.60
960	NASDAQ	NRIM	Fri, Mar 27, 1998	10.80	10.99	10.80	10.99
959	NASDAQ	NRIM	Thu, Mar 26, 1998	10.99	10.99	10.99	10.99
958	NASDAQ	NRIM	Wed, Mar 25, 1998	10.60	10.80	10.60	10.60
957	NASDAQ	NRIM	Tue, Mar 24, 1998	10.70	10.80	10.60	10.60
956	NASDAQ	NRIM	Mon, Mar 23, 1998	10.70	10.70	10.70	10.70
955	NASDAQ	NRIM	Fri, Mar 20, 1998	10.70	10.80	10.70	10.80
954	NASDAQ	NRIM	Thu, Mar 19, 1998	11.09	11.09	11.09	11.09
953	NASDAQ	NRIM	Wed, Mar 18, 1998	11.09	11.09	11.09	11.09
952	NASDAQ	NRIM	Tue, Mar 17, 1998	11.09	11.09	10.90	10.90
951	NASDAQ	NRIM	Mon, Mar 16, 1998	10.60	11.09	10.60	11.09
950	NASDAQ	NRIM	Fri, Mar 13, 1998	11.09	11.09	10.90	10.90
949	NASDAQ	NRIM	Thu, Mar 12, 1998	10.99	11.09	10.80	10.80
948	NASDAQ	NRIM	Wed, Mar 11, 1998	11.09	11.09	11.09	11.09
947	NASDAQ	NRIM	Mon, Mar 9, 1998	10.90	10.90	10.90	10.90
946	NASDAQ	NRIM	Fri, Mar 6, 1998	10.60	10.80	10.50	10.60
945	NASDAQ	NRIM	Thu, Mar 5, 1998	10.70	10.70	10.70	10.70
944	NASDAQ	NRIM	Wed, Mar 4, 1998	10.99	10.99	10.99	10.99
943	NASDAQ	NRIM	Tue, Mar 3, 1998	10.99	10.99	10.99	10.99
942	NASDAQ	NRIM	Mon, Mar 2, 1998	11.29	11.29	11.09	11.09
941	NASDAQ	NRIM	Thu, Feb 26, 1998	11.19	11.19	11.19	11.19
940	NASDAQ	NRIM	Wed, Feb 25, 1998	10.99	11.39	10.70	11.19
939	NASDAQ	NRIM	Tue, Feb 24, 1998	11.39	11.39	10.70	10.99
938	NASDAQ	NRIM	Mon, Feb 23, 1998	11.39	11.39	10.99	10.99
937	NASDAQ	NRIM	Fri, Feb 20, 1998	10.99	10.99	10.99	10.99
936	NASDAQ	NRIM	Thu, Feb 19, 1998	10.99	10.99	10.99	10.99
935	NASDAQ	NRIM	Wed, Feb 18, 1998	11.39	11.39	10.99	10.99
934	NASDAQ	NRIM	Tue, Feb 17, 1998	11.39	11.39	10.80	11.39
933	NASDAQ	NRIM	Fri, Feb 13, 1998	11.19	11.29	10.99	11.14
932	NASDAQ	NRIM	Thu, Feb 12, 1998	11.09	11.09	10.70	10.90
931	NASDAQ	NRIM	Wed, Feb 11, 1998	10.70	10.99	10.70	10.99
930	NASDAQ	NRIM	Tue, Feb 10, 1998	10.90	10.90	10.90	10.90
929	NASDAQ	NRIM	Mon, Feb 9, 1998	11.09	11.09	10.70	10.70
928	NASDAQ	NRIM	Fri, Feb 6, 1998	11.09	11.09	10.90	10.90
927	NASDAQ	NRIM	Thu, Feb 5, 1998	10.70	10.70	10.70	10.70
926	NASDAQ	NRIM	Wed, Feb 4, 1998	10.99	10.99	10.60	10.99
925	NASDAQ	NRIM	Tue, Feb 3, 1998	11.19	11.19	10.99	10.99
924	NASDAQ	NRIM	Mon, Feb 2, 1998	10.99	11.19	10.99	11.19
923	NASDAQ	NRIM	Fri, Jan 30, 1998	10.60	11.78	10.60	10.80
922	NASDAQ	NRIM	Thu, Jan 29, 1998	10.21	10.60	10.21	10.60
921	NASDAQ	NRIM	Wed, Jan 28, 1998	11.09	11.09	11.09	11.09
920	NASDAQ	NRIM	Tue, Jan 27, 1998	10.80	11.19	10.80	11.19
919	NASDAQ	NRIM	Mon, Jan 26, 1998	10.99	11.09	10.90	10.90
918	NASDAQ	NRIM	Fri, Jan 23, 1998	10.99	10.99	10.70	10.99
917	NASDAQ	NRIM	Thu, Jan 22, 1998	10.60	10.99	10.55	10.99
916	NASDAQ	NRIM	Wed, Jan 21, 1998	10.80	10.80	10.60	10.60
915	NASDAQ	NRIM	Tue, Jan 20, 1998	10.31	10.80	10.31	10.41
914	NASDAQ	NRIM	Fri, Jan 16, 1998	10.50	10.80	10.26	10.60
913	NASDAQ	NRIM	Thu, Jan 15, 1998	9.91	10.21	9.91	10.21
912	NASDAQ	NRIM	Wed, Jan 14, 1998	9.91	9.91	9.91	9.91
911	NASDAQ	NRIM	Mon, Jan 12, 1998	10.01	10.01	9.23	9.23
910	NASDAQ	NRIM	Fri, Jan 9, 1998	9.82	9.82	9.42	9.42
909	NASDAQ	NRIM	Thu, Jan 8, 1998	9.82	9.82	9.42	9.62
908	NASDAQ	NRIM	Wed, Jan 7, 1998	10.16	10.60	9.82	10.60
907	NASDAQ	NRIM	Tue, Jan 6, 1998	10.21	10.50	10.21	10.50
906	NASDAQ	NRIM	Mon, Jan 5, 1998	10.31	10.70	10.26	10.70
905	NASDAQ	NRIM	Fri, Jan 2, 1998	10.11	10.11	10.11	10.11
904	NASDAQ	NRIM	Wed, Dec 31, 1997	9.87	9.87	9.87	9.87
903	NASDAQ	NRIM	Tue, Dec 30, 1997	10.41	10.41	9.91	10.41
902	NASDAQ	NRIM	Mon, Dec 29, 1997	10.01	10.01	10.01	10.01
901	NASDAQ	NRIM	Fri, Dec 26, 1997	9.87	9.87	9.87	9.87
900	NASDAQ	NRIM	Wed, Dec 24, 1997	10.21	10.21	10.11	10.21
899	NASDAQ	NRIM	Tue, Dec 23, 1997	10.41	10.41	10.21	10.21
898	NASDAQ	NRIM	Mon, Dec 22, 1997	10.41	10.41	10.41	10.41
897	NASDAQ	NRIM	Fri, Dec 19, 1997	10.31	10.41	10.21	10.21
896	NASDAQ	NRIM	Thu, Dec 18, 1997	10.41	10.41	10.41	10.41
895	NASDAQ	NRIM	Wed, Dec 17, 1997	10.41	10.41	10.41	10.41
894	NASDAQ	NRIM	Tue, Dec 16, 1997	10.21	10.41	10.21	10.41
893	NASDAQ	NRIM	Mon, Dec 15, 1997	9.82	9.82	9.82	9.82
892	NASDAQ	NRIM	Fri, Dec 12, 1997	10.41	10.41	10.41	10.41
891	NASDAQ	NRIM	Wed, Dec 10, 1997	10.31	10.31	10.01	10.01
890	NASDAQ	NRIM	Tue, Dec 9, 1997	10.60	10.60	10.41	10.41
889	NASDAQ	NRIM	Mon, Dec 8, 1997	10.80	10.80	10.60	10.60
888	NASDAQ	NRIM	Fri, Dec 5, 1997	10.70	10.70	10.60	10.60
887	NASDAQ	NRIM	Thu, Dec 4, 1997	10.60	10.80	10.60	10.80
886	NASDAQ	NRIM	Wed, Dec 3, 1997	10.70	10.70	10.60	10.60
885	NASDAQ	NRIM	Tue, Dec 2, 1997	10.60	10.90	10.60	10.90
884	NASDAQ	NRIM	Mon, Dec 1, 1997	11.19	11.19	11.19	11.19
883	NASDAQ	NRIM	Fri, Nov 28, 1997	11.19	11.19	11.19	11.19
882	NASDAQ	NRIM	Wed, Nov 26, 1997	11.39	11.39	11.19	11.19
881	NASDAQ	NRIM	Tue, Nov 25, 1997	10.70	10.90	10.70	10.90
880	NASDAQ	NRIM	Mon, Nov 24, 1997	10.70	11.19	10.31	10.50
879	NASDAQ	NRIM	Fri, Nov 21, 1997	10.60	10.70	10.50	10.70
878	NASDAQ	NRIM	Thu, Nov 20, 1997	10.50	10.70	10.21	10.70
877	NASDAQ	NRIM	Wed, Nov 19, 1997	10.41	10.41	10.21	10.41
876	NASDAQ	NRIM	Tue, Nov 18, 1997	9.72	10.41	9.62	10.31
875	NASDAQ	NRIM	Mon, Nov 17, 1997	9.72	9.72	9.72	9.72
874	NASDAQ	NRIM	Fri, Nov 14, 1997	9.42	9.72	9.42	9.72
873	NASDAQ	NRIM	Thu, Nov 13, 1997	9.72	9.72	9.72	9.72
872	NASDAQ	NRIM	Wed, Nov 12, 1997	9.72	9.72	9.42	9.42
871	NASDAQ	NRIM	Tue, Nov 11, 1997	9.62	9.62	9.62	9.62
870	NASDAQ	NRIM	Mon, Nov 10, 1997	9.13	9.13	9.13	9.13
869	NASDAQ	NRIM	Fri, Nov 7, 1997	9.52	9.52	9.42	9.42
868	NASDAQ	NRIM	Thu, Nov 6, 1997	9.52	9.52	9.52	9.52
867	NASDAQ	NRIM	Wed, Nov 5, 1997	9.52	9.52	9.52	9.52
866	NASDAQ	NRIM	Tue, Nov 4, 1997	9.42	9.42	9.03	9.03
865	NASDAQ	NRIM	Mon, Nov 3, 1997	9.33	9.42	9.33	9.42
864	NASDAQ	NRIM	Fri, Oct 31, 1997	9.23	9.52	9.23	9.52
863	NASDAQ	NRIM	Thu, Oct 30, 1997	9.23	9.23	8.98	8.98
862	NASDAQ	NRIM	Wed, Oct 29, 1997	8.84	9.23	8.84	9.03
861	NASDAQ	NRIM	Tue, Oct 28, 1997	8.84	9.13	8.84	9.03
860	NASDAQ	NRIM	Mon, Oct 27, 1997	8.93	9.23	8.84	9.23
859	NASDAQ	NRIM	Fri, Oct 24, 1997	8.74	9.03	8.74	9.03
858	NASDAQ	NRIM	Thu, Oct 23, 1997	8.84	8.84	8.84	8.84
857	NASDAQ	NRIM	Wed, Oct 22, 1997	8.64	8.84	8.64	8.84
856	NASDAQ	NRIM	Mon, Oct 20, 1997	8.84	8.84	8.84	8.84
855	NASDAQ	NRIM	Fri, Oct 17, 1997	8.84	8.84	8.64	8.64
854	NASDAQ	NRIM	Thu, Oct 16, 1997	8.74	8.84	8.74	8.84
853	NASDAQ	NRIM	Wed, Oct 15, 1997	8.74	8.74	8.74	8.74
852	NASDAQ	NRIM	Tue, Oct 14, 1997	8.44	8.74	8.44	8.74
851	NASDAQ	NRIM	Mon, Oct 13, 1997	8.74	8.74	8.74	8.74
850	NASDAQ	NRIM	Fri, Oct 10, 1997	8.44	8.74	8.44	8.74
849	NASDAQ	NRIM	Thu, Oct 9, 1997	8.64	8.74	8.44	8.44
848	NASDAQ	NRIM	Tue, Oct 7, 1997	8.74	8.74	8.74	8.74
847	NASDAQ	NRIM	Mon, Oct 6, 1997	8.74	8.74	8.74	8.74
846	NASDAQ	NRIM	Fri, Oct 3, 1997	8.74	8.74	8.44	8.44
845	NASDAQ	NRIM	Thu, Oct 2, 1997	8.64	8.64	8.44	8.44
844	NASDAQ	NRIM	Wed, Oct 1, 1997	8.64	8.64	8.54	8.64
843	NASDAQ	NRIM	Tue, Sep 30, 1997	8.44	8.44	8.44	8.44
842	NASDAQ	NRIM	Mon, Sep 29, 1997	8.64	8.64	8.44	8.44
841	NASDAQ	NRIM	Fri, Sep 26, 1997	8.44	8.64	8.44	8.44
840	NASDAQ	NRIM	Thu, Sep 25, 1997	8.54	8.64	8.54	8.64
839	NASDAQ	NRIM	Wed, Sep 24, 1997	8.64	8.64	8.54	8.54
838	NASDAQ	NRIM	Tue, Sep 23, 1997	8.54	8.54	8.54	8.54
837	NASDAQ	NRIM	Mon, Sep 22, 1997	8.54	8.64	8.15	8.44
836	NASDAQ	NRIM	Fri, Sep 19, 1997	8.15	8.34	8.15	8.34
835	NASDAQ	NRIM	Thu, Sep 18, 1997	8.34	8.54	8.34	8.54
834	NASDAQ	NRIM	Wed, Sep 17, 1997	8.15	8.64	8.15	8.64
833	NASDAQ	NRIM	Tue, Sep 16, 1997	8.15	8.25	8.15	8.15
832	NASDAQ	NRIM	Mon, Sep 15, 1997	8.15	8.34	8.15	8.15
831	NASDAQ	NRIM	Fri, Sep 12, 1997	8.44	8.44	8.15	8.15
830	NASDAQ	NRIM	Wed, Sep 10, 1997	8.64	8.64	8.44	8.44
829	NASDAQ	NRIM	Tue, Sep 9, 1997	8.64	8.64	8.64	8.64
828	NASDAQ	NRIM	Mon, Sep 8, 1997	8.64	8.64	8.64	8.64
827	NASDAQ	NRIM	Fri, Sep 5, 1997	8.74	8.74	8.74	8.74
826	NASDAQ	NRIM	Tue, Sep 2, 1997	8.64	8.64	8.64	8.64
825	NASDAQ	NRIM	Fri, Aug 29, 1997	8.93	8.93	8.64	8.64
824	NASDAQ	NRIM	Thu, Aug 28, 1997	8.64	8.79	8.64	8.79
823	NASDAQ	NRIM	Wed, Aug 27, 1997	8.64	8.93	8.64	8.93
822	NASDAQ	NRIM	Tue, Aug 26, 1997	8.64	8.93	8.64	8.74
821	NASDAQ	NRIM	Mon, Aug 25, 1997	8.74	8.84	8.64	8.64
820	NASDAQ	NRIM	Fri, Aug 22, 1997	8.74	8.74	8.74	8.74
819	NASDAQ	NRIM	Thu, Aug 21, 1997	8.74	9.23	8.74	8.74
818	NASDAQ	NRIM	Wed, Aug 20, 1997	9.03	9.13	9.03	9.03
817	NASDAQ	NRIM	Tue, Aug 19, 1997	8.84	8.84	8.84	8.84
816	NASDAQ	NRIM	Mon, Aug 18, 1997	8.84	8.84	8.84	8.84
815	NASDAQ	NRIM	Fri, Aug 15, 1997	9.03	9.03	9.03	9.03
814	NASDAQ	NRIM	Thu, Aug 14, 1997	8.84	9.23	8.84	9.23
813	NASDAQ	NRIM	Wed, Aug 13, 1997	8.84	8.84	8.84	8.84
812	NASDAQ	NRIM	Mon, Aug 11, 1997	8.64	8.84	8.64	8.84
811	NASDAQ	NRIM	Fri, Aug 8, 1997	9.13	9.13	8.64	9.13
810	NASDAQ	NRIM	Thu, Aug 7, 1997	8.74	8.74	8.74	8.74
809	NASDAQ	NRIM	Wed, Aug 6, 1997	9.13	9.13	8.74	8.74
808	NASDAQ	NRIM	Tue, Aug 5, 1997	9.13	9.13	9.13	9.13
807	NASDAQ	NRIM	Mon, Aug 4, 1997	9.13	9.13	8.84	8.84
806	NASDAQ	NRIM	Fri, Aug 1, 1997	9.13	9.13	9.13	9.13
805	NASDAQ	NRIM	Thu, Jul 31, 1997	9.13	9.13	9.03	9.03
804	NASDAQ	NRIM	Tue, Jul 29, 1997	9.13	9.13	9.03	9.03
803	NASDAQ	NRIM	Mon, Jul 28, 1997	9.13	9.13	8.84	9.13
802	NASDAQ	NRIM	Fri, Jul 25, 1997	9.13	9.13	9.13	9.13
801	NASDAQ	NRIM	Thu, Jul 24, 1997	9.13	9.13	9.03	9.03
800	NASDAQ	NRIM	Wed, Jul 23, 1997	9.13	9.13	9.13	9.13
799	NASDAQ	NRIM	Tue, Jul 22, 1997	9.13	9.13	9.13	9.13
798	NASDAQ	NRIM	Mon, Jul 21, 1997	9.03	9.03	8.93	8.93
797	NASDAQ	NRIM	Fri, Jul 18, 1997	9.42	9.42	9.03	9.03
796	NASDAQ	NRIM	Thu, Jul 17, 1997	9.13	9.42	9.03	9.03
795	NASDAQ	NRIM	Wed, Jul 16, 1997	9.03	9.23	9.03	9.03
794	NASDAQ	NRIM	Tue, Jul 15, 1997	9.03	9.03	9.03	9.03
793	NASDAQ	NRIM	Mon, Jul 14, 1997	9.23	9.23	9.03	9.03
792	NASDAQ	NRIM	Fri, Jul 11, 1997	9.23	9.23	9.03	9.03
791	NASDAQ	NRIM	Thu, Jul 10, 1997	8.84	9.03	8.84	9.03
790	NASDAQ	NRIM	Wed, Jul 9, 1997	8.93	9.13	8.84	8.93
789	NASDAQ	NRIM	Tue, Jul 8, 1997	9.23	9.23	9.03	9.03
788	NASDAQ	NRIM	Mon, Jul 7, 1997	9.13	9.23	8.84	9.03
787	NASDAQ	NRIM	Thu, Jul 3, 1997	9.13	9.13	8.93	8.93
786	NASDAQ	NRIM	Wed, Jul 2, 1997	8.84	9.42	8.84	8.93
785	NASDAQ	NRIM	Tue, Jul 1, 1997	8.64	8.84	8.64	8.84
784	NASDAQ	NRIM	Mon, Jun 30, 1997	8.64	8.84	8.44	8.64
783	NASDAQ	NRIM	Fri, Jun 27, 1997	8.44	8.54	8.25	8.54
782	NASDAQ	NRIM	Thu, Jun 26, 1997	8.15	8.54	7.95	8.54
781	NASDAQ	NRIM	Wed, Jun 25, 1997	8.05	8.15	7.76	8.15
780	NASDAQ	NRIM	Tue, Jun 24, 1997	7.26	7.95	7.26	7.76
779	NASDAQ	NRIM	Mon, Jun 23, 1997	7.36	7.46	7.36	7.46
778	NASDAQ	NRIM	Fri, Jun 20, 1997	7.36	7.36	7.36	7.36
777	NASDAQ	NRIM	Thu, Jun 19, 1997	7.07	7.26	7.07	7.26
776	NASDAQ	NRIM	Wed, Jun 18, 1997	6.97	7.36	6.97	7.36
775	NASDAQ	NRIM	Tue, Jun 17, 1997	7.07	7.07	7.07	7.07
774	NASDAQ	NRIM	Mon, Jun 16, 1997	6.97	7.26	6.97	7.26
773	NASDAQ	NRIM	Fri, Jun 13, 1997	7.22	7.26	6.97	6.97
772	NASDAQ	NRIM	Thu, Jun 12, 1997	7.07	7.17	6.92	7.12
771	NASDAQ	NRIM	Wed, Jun 11, 1997	6.97	7.17	6.77	6.97
770	NASDAQ	NRIM	Tue, Jun 10, 1997	6.68	6.77	6.58	6.77
769	NASDAQ	NRIM	Mon, Jun 9, 1997	6.77	6.77	6.58	6.58
768	NASDAQ	NRIM	Fri, Jun 6, 1997	6.77	6.77	6.58	6.77
767	NASDAQ	NRIM	Thu, Jun 5, 1997	6.77	6.77	6.68	6.68
766	NASDAQ	NRIM	Wed, Jun 4, 1997	6.87	6.87	6.77	6.77
765	NASDAQ	NRIM	Tue, Jun 3, 1997	6.87	6.97	6.58	6.97
764	NASDAQ	NRIM	Mon, Jun 2, 1997	6.68	6.72	6.68	6.72
763	NASDAQ	NRIM	Fri, May 30, 1997	6.58	6.58	6.58	6.58
762	NASDAQ	NRIM	Thu, May 29, 1997	6.87	6.87	6.87	6.87
761	NASDAQ	NRIM	Tue, May 27, 1997	6.58	6.87	6.58	6.58
760	NASDAQ	NRIM	Fri, May 23, 1997	6.58	6.58	6.58	6.58
759	NASDAQ	NRIM	Thu, May 22, 1997	6.77	6.77	6.58	6.58
758	NASDAQ	NRIM	Wed, May 21, 1997	6.77	6.77	6.77	6.77
757	NASDAQ	NRIM	Tue, May 20, 1997	6.58	6.58	6.58	6.58
756	NASDAQ	NRIM	Mon, May 19, 1997	6.58	6.58	6.58	6.58
755	NASDAQ	NRIM	Thu, May 15, 1997	6.58	6.58	6.58	6.58
754	NASDAQ	NRIM	Tue, May 13, 1997	6.77	6.77	6.58	6.58
753	NASDAQ	NRIM	Mon, May 12, 1997	6.77	6.77	6.77	6.77
752	NASDAQ	NRIM	Fri, May 9, 1997	6.58	6.68	6.58	6.68
751	NASDAQ	NRIM	Thu, May 8, 1997	6.58	6.58	6.58	6.58
750	NASDAQ	NRIM	Wed, May 7, 1997	6.68	6.77	6.58	6.68
749	NASDAQ	NRIM	Tue, May 6, 1997	6.63	6.63	6.58	6.58
748	NASDAQ	NRIM	Fri, May 2, 1997	6.87	6.87	6.87	6.87
747	NASDAQ	NRIM	Thu, May 1, 1997	6.58	6.77	6.58	6.58
746	NASDAQ	NRIM	Wed, Apr 30, 1997	6.87	6.87	6.87	6.87
745	NASDAQ	NRIM	Tue, Apr 29, 1997	6.58	6.77	6.58	6.77
744	NASDAQ	NRIM	Fri, Apr 25, 1997	6.68	6.77	6.58	6.77
743	NASDAQ	NRIM	Wed, Apr 23, 1997	6.58	6.58	6.58	6.58
742	NASDAQ	NRIM	Tue, Apr 22, 1997	6.97	6.97	6.77	6.77
741	NASDAQ	NRIM	Mon, Apr 21, 1997	6.58	6.97	6.58	6.97
740	NASDAQ	NRIM	Fri, Apr 18, 1997	6.97	6.97	6.97	6.97
739	NASDAQ	NRIM	Wed, Apr 16, 1997	6.58	6.68	6.58	6.68
738	NASDAQ	NRIM	Tue, Apr 15, 1997	6.58	6.87	6.58	6.87
737	NASDAQ	NRIM	Mon, Apr 14, 1997	6.97	6.97	6.77	6.97
736	NASDAQ	NRIM	Fri, Apr 11, 1997	7.07	7.07	6.97	6.97
735	NASDAQ	NRIM	Thu, Apr 10, 1997	6.87	6.97	6.68	6.92
734	NASDAQ	NRIM	Wed, Apr 9, 1997	6.97	6.97	6.87	6.87
733	NASDAQ	NRIM	Tue, Apr 8, 1997	6.97	7.07	6.87	6.87
732	NASDAQ	NRIM	Fri, Apr 4, 1997	6.97	6.97	6.87	6.87
731	NASDAQ	NRIM	Thu, Apr 3, 1997	6.97	6.97	6.77	6.77
730	NASDAQ	NRIM	Wed, Apr 2, 1997	6.77	6.87	6.77	6.87
729	NASDAQ	NRIM	Tue, Apr 1, 1997	6.77	6.87	6.77	6.87
728	NASDAQ	NRIM	Mon, Mar 31, 1997	6.77	6.87	6.77	6.87
727	NASDAQ	NRIM	Thu, Mar 27, 1997	6.87	6.97	6.77	6.87
726	NASDAQ	NRIM	Wed, Mar 26, 1997	6.97	7.07	6.87	6.97
725	NASDAQ	NRIM	Tue, Mar 25, 1997	6.77	7.07	6.77	7.07
724	NASDAQ	NRIM	Mon, Mar 24, 1997	6.77	7.07	6.77	6.77
723	NASDAQ	NRIM	Fri, Mar 21, 1997	6.77	7.07	6.77	7.02
722	NASDAQ	NRIM	Thu, Mar 20, 1997	7.07	7.07	7.07	7.07
721	NASDAQ	NRIM	Wed, Mar 19, 1997	6.77	6.97	6.77	6.97
720	NASDAQ	NRIM	Tue, Mar 18, 1997	6.87	6.87	6.68	6.68
719	NASDAQ	NRIM	Fri, Mar 14, 1997	6.68	6.87	6.68	6.87
718	NASDAQ	NRIM	Thu, Mar 13, 1997	6.97	6.97	6.97	6.97
717	NASDAQ	NRIM	Wed, Mar 12, 1997	6.77	6.87	6.77	6.87
716	NASDAQ	NRIM	Tue, Mar 11, 1997	6.87	7.07	6.87	7.07
715	NASDAQ	NRIM	Mon, Mar 10, 1997	6.87	7.07	6.87	6.97
714	NASDAQ	NRIM	Fri, Mar 7, 1997	7.07	7.07	7.07	7.07
713	NASDAQ	NRIM	Thu, Mar 6, 1997	7.07	7.07	6.87	7.07
712	NASDAQ	NRIM	Wed, Mar 5, 1997	6.97	6.97	6.97	6.97
711	NASDAQ	NRIM	Tue, Mar 4, 1997	7.07	7.07	6.87	6.87
710	NASDAQ	NRIM	Mon, Mar 3, 1997	6.97	7.07	6.97	7.07
709	NASDAQ	NRIM	Fri, Feb 28, 1997	7.17	7.17	6.68	7.07
708	NASDAQ	NRIM	Thu, Feb 27, 1997	7.17	7.17	6.97	6.97
707	NASDAQ	NRIM	Wed, Feb 26, 1997	7.17	7.17	6.97	6.97
706	NASDAQ	NRIM	Tue, Feb 25, 1997	7.17	7.17	7.17	7.17
705	NASDAQ	NRIM	Fri, Feb 21, 1997	7.26	7.26	6.87	6.87
704	NASDAQ	NRIM	Thu, Feb 20, 1997	6.87	7.26	6.87	7.26
703	NASDAQ	NRIM	Wed, Feb 19, 1997	6.87	7.36	6.87	7.36
702	NASDAQ	NRIM	Tue, Feb 18, 1997	6.87	7.26	6.87	7.26
701	NASDAQ	NRIM	Fri, Feb 14, 1997	7.07	7.26	6.87	7.26
700	NASDAQ	NRIM	Thu, Feb 13, 1997	7.26	7.26	6.87	6.87
699	NASDAQ	NRIM	Wed, Feb 12, 1997	7.26	7.26	6.87	7.26
698	NASDAQ	NRIM	Tue, Feb 11, 1997	6.87	6.87	6.87	6.87
697	NASDAQ	NRIM	Mon, Feb 10, 1997	6.87	7.17	6.87	6.87
696	NASDAQ	NRIM	Fri, Feb 7, 1997	7.26	7.26	7.26	7.26
695	NASDAQ	NRIM	Thu, Feb 6, 1997	6.97	6.97	6.97	6.97
694	NASDAQ	NRIM	Wed, Feb 5, 1997	6.97	6.97	6.97	6.97
693	NASDAQ	NRIM	Tue, Feb 4, 1997	7.36	7.36	6.97	6.97
692	NASDAQ	NRIM	Mon, Feb 3, 1997	7.26	7.26	6.97	7.17
691	NASDAQ	NRIM	Fri, Jan 31, 1997	7.12	7.12	6.87	6.87
690	NASDAQ	NRIM	Wed, Jan 29, 1997	7.07	7.07	7.07	7.07
689	NASDAQ	NRIM	Tue, Jan 28, 1997	6.97	7.07	6.97	7.07
688	NASDAQ	NRIM	Mon, Jan 27, 1997	6.97	7.26	6.97	7.07
687	NASDAQ	NRIM	Fri, Jan 24, 1997	6.97	6.97	6.97	6.97
686	NASDAQ	NRIM	Thu, Jan 23, 1997	7.26	7.26	6.97	6.97
685	NASDAQ	NRIM	Wed, Jan 22, 1997	7.17	7.36	7.07	7.26
684	NASDAQ	NRIM	Tue, Jan 21, 1997	7.36	7.36	6.97	6.97
683	NASDAQ	NRIM	Mon, Jan 20, 1997	7.36	7.36	6.97	6.97
682	NASDAQ	NRIM	Fri, Jan 17, 1997	7.36	7.36	7.07	7.07
681	NASDAQ	NRIM	Thu, Jan 16, 1997	6.58	7.26	6.58	7.26
680	NASDAQ	NRIM	Wed, Jan 15, 1997	6.97	6.97	6.58	6.58
679	NASDAQ	NRIM	Tue, Jan 14, 1997	6.68	6.97	6.58	6.97
678	NASDAQ	NRIM	Mon, Jan 13, 1997	6.97	6.97	6.68	6.77
677	NASDAQ	NRIM	Fri, Jan 10, 1997	6.87	6.87	6.68	6.77
676	NASDAQ	NRIM	Thu, Jan 9, 1997	6.87	6.87	6.87	6.87
675	NASDAQ	NRIM	Wed, Jan 8, 1997	6.68	6.68	6.58	6.68
674	NASDAQ	NRIM	Tue, Jan 7, 1997	6.58	6.58	6.58	6.58
673	NASDAQ	NRIM	Mon, Jan 6, 1997	6.87	6.87	6.77	6.77
672	NASDAQ	NRIM	Fri, Jan 3, 1997	6.82	7.07	6.82	7.07
671	NASDAQ	NRIM	Thu, Jan 2, 1997	7.17	7.26	6.77	6.77
670	NASDAQ	NRIM	Tue, Dec 31, 1996	7.26	7.36	7.17	7.36
669	NASDAQ	NRIM	Mon, Dec 30, 1996	7.36	7.36	7.17	7.36
668	NASDAQ	NRIM	Fri, Dec 27, 1996	7.17	7.36	7.17	7.36
667	NASDAQ	NRIM	Thu, Dec 26, 1996	7.17	7.17	7.17	7.17
666	NASDAQ	NRIM	Tue, Dec 24, 1996	7.36	7.36	7.36	7.36
665	NASDAQ	NRIM	Mon, Dec 23, 1996	7.17	7.26	7.17	7.26
664	NASDAQ	NRIM	Fri, Dec 20, 1996	7.17	7.17	7.17	7.17
663	NASDAQ	NRIM	Wed, Dec 18, 1996	7.36	7.36	7.26	7.36
662	NASDAQ	NRIM	Mon, Dec 16, 1996	7.36	7.36	7.36	7.36
661	NASDAQ	NRIM	Fri, Dec 13, 1996	7.36	7.36	7.17	7.17
660	NASDAQ	NRIM	Thu, Dec 12, 1996	7.36	7.36	7.17	7.26
659	NASDAQ	NRIM	Wed, Dec 11, 1996	7.17	7.36	7.17	7.26
658	NASDAQ	NRIM	Tue, Dec 10, 1996	7.36	7.36	7.36	7.36
657	NASDAQ	NRIM	Mon, Dec 9, 1996	7.02	7.36	7.02	7.36
656	NASDAQ	NRIM	Fri, Dec 6, 1996	6.87	7.07	6.87	7.07
655	NASDAQ	NRIM	Thu, Dec 5, 1996	6.68	7.17	6.68	6.97
654	NASDAQ	NRIM	Tue, Dec 3, 1996	6.68	6.68	6.68	6.68
653	NASDAQ	NRIM	Mon, Dec 2, 1996	7.07	7.07	7.07	7.07
652	NASDAQ	NRIM	Fri, Nov 29, 1996	6.68	7.07	6.68	6.68
651	NASDAQ	NRIM	Wed, Nov 27, 1996	6.38	6.68	6.38	6.48
650	NASDAQ	NRIM	Tue, Nov 26, 1996	6.68	6.68	6.28	6.68
649	NASDAQ	NRIM	Mon, Nov 25, 1996	6.68	6.68	6.58	6.58
648	NASDAQ	NRIM	Fri, Nov 22, 1996	6.68	6.68	6.28	6.28
647	NASDAQ	NRIM	Thu, Nov 21, 1996	6.68	6.68	6.28	6.28
646	NASDAQ	NRIM	Wed, Nov 20, 1996	6.48	6.68	6.28	6.48
645	NASDAQ	NRIM	Tue, Nov 19, 1996	6.48	6.48	6.48	6.48
644	NASDAQ	NRIM	Mon, Nov 18, 1996	6.68	6.68	6.48	6.68
643	NASDAQ	NRIM	Fri, Nov 15, 1996	6.68	6.68	6.28	6.28
642	NASDAQ	NRIM	Thu, Nov 14, 1996	6.28	6.68	6.28	6.68
641	NASDAQ	NRIM	Wed, Nov 13, 1996	6.68	6.68	6.28	6.48
640	NASDAQ	NRIM	Tue, Nov 12, 1996	6.68	6.68	6.68	6.68
639	NASDAQ	NRIM	Mon, Nov 11, 1996	6.68	6.68	6.58	6.58
638	NASDAQ	NRIM	Fri, Nov 8, 1996	6.48	6.48	6.28	6.38
637	NASDAQ	NRIM	Thu, Nov 7, 1996	6.48	6.58	6.48	6.58
636	NASDAQ	NRIM	Tue, Nov 5, 1996	6.48	6.53	6.48	6.53
635	NASDAQ	NRIM	Mon, Nov 4, 1996	6.68	6.68	6.68	6.68
634	NASDAQ	NRIM	Fri, Nov 1, 1996	6.58	6.97	6.58	6.58
633	NASDAQ	NRIM	Wed, Oct 30, 1996	6.77	6.77	6.77	6.77
632	NASDAQ	NRIM	Mon, Oct 28, 1996	6.68	6.68	6.68	6.68
631	NASDAQ	NRIM	Fri, Oct 25, 1996	6.58	6.97	6.58	6.97
630	NASDAQ	NRIM	Wed, Oct 23, 1996	6.58	6.97	6.58	6.97
629	NASDAQ	NRIM	Tue, Oct 22, 1996	6.68	6.68	6.68	6.68
628	NASDAQ	NRIM	Mon, Oct 21, 1996	6.97	6.97	6.97	6.97
627	NASDAQ	NRIM	Wed, Oct 16, 1996	6.77	6.97	6.77	6.87
626	NASDAQ	NRIM	Tue, Oct 15, 1996	6.97	7.17	6.77	6.77
625	NASDAQ	NRIM	Mon, Oct 14, 1996	7.17	7.36	6.97	6.97
624	NASDAQ	NRIM	Fri, Oct 11, 1996	7.07	7.22	7.07	7.07
623	NASDAQ	NRIM	Thu, Oct 10, 1996	7.36	7.36	7.36	7.36
622	NASDAQ	NRIM	Wed, Oct 9, 1996	7.36	7.36	6.97	6.97
621	NASDAQ	NRIM	Tue, Oct 8, 1996	6.97	7.26	6.97	7.26
620	NASDAQ	NRIM	Mon, Oct 7, 1996	7.07	7.07	7.07	7.07
619	NASDAQ	NRIM	Fri, Oct 4, 1996	7.07	7.07	7.07	7.07
618	NASDAQ	NRIM	Thu, Oct 3, 1996	6.97	6.97	6.97	6.97
617	NASDAQ	NRIM	Wed, Oct 2, 1996	7.26	7.36	6.97	6.97
616	NASDAQ	NRIM	Tue, Oct 1, 1996	7.17	7.26	7.17	7.26
615	NASDAQ	NRIM	Fri, Sep 27, 1996	7.07	7.07	6.87	7.02
614	NASDAQ	NRIM	Thu, Sep 26, 1996	7.17	7.17	6.87	6.87
613	NASDAQ	NRIM	Wed, Sep 25, 1996	7.17	7.17	6.87	7.07
612	NASDAQ	NRIM	Mon, Sep 23, 1996	6.87	6.87	6.87	6.87
611	NASDAQ	NRIM	Fri, Sep 20, 1996	7.17	7.17	7.17	7.17
610	NASDAQ	NRIM	Thu, Sep 19, 1996	6.87	7.17	6.87	7.02
609	NASDAQ	NRIM	Wed, Sep 18, 1996	6.97	7.17	6.97	7.17
608	NASDAQ	NRIM	Tue, Sep 17, 1996	6.68	6.68	6.68	6.68
607	NASDAQ	NRIM	Mon, Sep 16, 1996	6.77	6.87	6.58	6.68
606	NASDAQ	NRIM	Thu, Sep 12, 1996	6.77	6.77	6.68	6.68
605	NASDAQ	NRIM	Wed, Sep 11, 1996	6.38	6.68	6.38	6.58
604	NASDAQ	NRIM	Tue, Sep 10, 1996	6.77	6.77	6.58	6.58
603	NASDAQ	NRIM	Mon, Sep 9, 1996	6.58	6.77	6.58	6.68
602	NASDAQ	NRIM	Fri, Sep 6, 1996	6.77	6.77	6.77	6.77
601	NASDAQ	NRIM	Thu, Sep 5, 1996	6.77	6.77	6.38	6.48
600	NASDAQ	NRIM	Wed, Sep 4, 1996	6.38	6.77	6.38	6.77
599	NASDAQ	NRIM	Tue, Sep 3, 1996	6.68	6.68	6.68	6.68
598	NASDAQ	NRIM	Thu, Aug 29, 1996	6.38	6.48	6.38	6.48
597	NASDAQ	NRIM	Wed, Aug 28, 1996	6.38	6.77	6.38	6.58
596	NASDAQ	NRIM	Tue, Aug 27, 1996	6.72	6.77	6.38	6.38
595	NASDAQ	NRIM	Thu, Aug 22, 1996	6.58	6.58	6.58	6.58
594	NASDAQ	NRIM	Wed, Aug 21, 1996	6.68	6.68	6.38	6.38
593	NASDAQ	NRIM	Tue, Aug 20, 1996	6.87	6.87	6.87	6.87
592	NASDAQ	NRIM	Mon, Aug 19, 1996	6.87	6.87	6.87	6.87
591	NASDAQ	NRIM	Fri, Aug 16, 1996	6.87	6.87	6.58	6.77
590	NASDAQ	NRIM	Thu, Aug 15, 1996	6.58	6.58	6.58	6.58
589	NASDAQ	NRIM	Wed, Aug 14, 1996	6.87	6.87	6.58	6.58
588	NASDAQ	NRIM	Tue, Aug 13, 1996	6.68	6.68	6.68	6.68
587	NASDAQ	NRIM	Mon, Aug 12, 1996	6.58	6.58	6.58	6.58
586	NASDAQ	NRIM	Fri, Aug 9, 1996	6.87	6.87	6.87	6.87
585	NASDAQ	NRIM	Thu, Aug 8, 1996	6.58	6.87	6.58	6.87
584	NASDAQ	NRIM	Wed, Aug 7, 1996	6.87	6.87	6.87	6.87
583	NASDAQ	NRIM	Mon, Aug 5, 1996	7.07	7.07	6.77	6.77
582	NASDAQ	NRIM	Fri, Aug 2, 1996	6.77	6.77	6.77	6.77
581	NASDAQ	NRIM	Thu, Aug 1, 1996	6.97	7.07	6.87	7.07
580	NASDAQ	NRIM	Wed, Jul 31, 1996	7.07	7.17	7.07	7.17
579	NASDAQ	NRIM	Tue, Jul 30, 1996	7.26	7.26	7.26	7.26
578	NASDAQ	NRIM	Fri, Jul 26, 1996	7.36	7.36	7.36	7.36
577	NASDAQ	NRIM	Thu, Jul 25, 1996	7.07	7.07	7.07	7.07
576	NASDAQ	NRIM	Wed, Jul 24, 1996	7.07	7.36	7.07	7.07
575	NASDAQ	NRIM	Tue, Jul 23, 1996	7.36	7.36	7.07	7.26
574	NASDAQ	NRIM	Mon, Jul 22, 1996	7.07	7.17	7.07	7.17
573	NASDAQ	NRIM	Fri, Jul 19, 1996	7.07	7.07	7.07	7.07
572	NASDAQ	NRIM	Thu, Jul 18, 1996	7.36	7.36	7.36	7.36
571	NASDAQ	NRIM	Wed, Jul 17, 1996	7.36	7.36	7.36	7.36
570	NASDAQ	NRIM	Tue, Jul 16, 1996	7.07	7.26	7.07	7.26
569	NASDAQ	NRIM	Mon, Jul 15, 1996	7.07	7.36	7.07	7.36
568	NASDAQ	NRIM	Fri, Jul 12, 1996	7.07	7.07	7.07	7.07
567	NASDAQ	NRIM	Tue, Jul 9, 1996	7.07	7.07	7.07	7.07
566	NASDAQ	NRIM	Tue, Jul 2, 1996	7.36	7.36	7.07	7.07
565	NASDAQ	NRIM	Mon, Jul 1, 1996	7.07	7.07	7.07	7.07
564	NASDAQ	NRIM	Fri, Jun 28, 1996	7.36	7.36	7.36	7.36
563	NASDAQ	NRIM	Wed, Jun 26, 1996	7.36	7.36	7.07	7.26
562	NASDAQ	NRIM	Mon, Jun 24, 1996	7.36	7.36	7.36	7.36
561	NASDAQ	NRIM	Fri, Jun 21, 1996	7.36	7.36	7.07	7.07
560	NASDAQ	NRIM	Thu, Jun 20, 1996	7.36	7.36	7.36	7.36
559	NASDAQ	NRIM	Wed, Jun 19, 1996	7.07	7.07	7.07	7.07
558	NASDAQ	NRIM	Tue, Jun 18, 1996	7.22	7.22	7.22	7.22
557	NASDAQ	NRIM	Mon, Jun 17, 1996	7.36	7.36	7.07	7.07
556	NASDAQ	NRIM	Fri, Jun 14, 1996	7.36	7.36	7.36	7.36
555	NASDAQ	NRIM	Thu, Jun 13, 1996	7.36	7.36	7.07	7.07
554	NASDAQ	NRIM	Wed, Jun 12, 1996	7.36	7.36	7.26	7.26
553	NASDAQ	NRIM	Tue, Jun 11, 1996	7.26	7.26	7.26	7.26
552	NASDAQ	NRIM	Mon, Jun 10, 1996	7.07	7.26	7.07	7.26
551	NASDAQ	NRIM	Fri, Jun 7, 1996	7.07	7.26	7.07	7.26
550	NASDAQ	NRIM	Thu, Jun 6, 1996	7.26	7.26	7.26	7.26
549	NASDAQ	NRIM	Wed, Jun 5, 1996	7.07	7.26	7.07	7.26
548	NASDAQ	NRIM	Tue, Jun 4, 1996	7.26	7.26	7.26	7.26
547	NASDAQ	NRIM	Thu, May 30, 1996	7.07	7.36	7.07	7.36
546	NASDAQ	NRIM	Wed, May 29, 1996	7.17	7.17	7.07	7.12
545	NASDAQ	NRIM	Tue, May 28, 1996	7.46	7.46	7.46	7.46
544	NASDAQ	NRIM	Fri, May 24, 1996	7.26	7.46	7.26	7.46
543	NASDAQ	NRIM	Thu, May 23, 1996	7.56	7.56	7.26	7.26
542	NASDAQ	NRIM	Wed, May 22, 1996	7.26	7.39	7.26	7.39
541	NASDAQ	NRIM	Tue, May 21, 1996	7.56	7.56	7.56	7.56
540	NASDAQ	NRIM	Mon, May 20, 1996	7.56	7.56	7.46	7.46
539	NASDAQ	NRIM	Fri, May 17, 1996	7.56	7.56	7.56	7.56
538	NASDAQ	NRIM	Thu, May 16, 1996	7.56	7.56	7.26	7.56
537	NASDAQ	NRIM	Wed, May 15, 1996	7.56	7.56	7.36	7.56
536	NASDAQ	NRIM	Tue, May 14, 1996	7.66	7.66	7.46	7.46
535	NASDAQ	NRIM	Mon, May 13, 1996	7.46	7.46	7.46	7.46
534	NASDAQ	NRIM	Fri, May 10, 1996	7.46	7.46	7.46	7.46
533	NASDAQ	NRIM	Thu, May 9, 1996	7.66	7.66	7.46	7.56
532	NASDAQ	NRIM	Wed, May 8, 1996	7.66	7.66	7.66	7.66
531	NASDAQ	NRIM	Tue, May 7, 1996	7.66	7.66	7.66	7.66
530	NASDAQ	NRIM	Mon, May 6, 1996	7.46	7.66	7.46	7.46
529	NASDAQ	NRIM	Fri, May 3, 1996	7.66	7.66	7.66	7.66
528	NASDAQ	NRIM	Wed, May 1, 1996	7.66	7.66	7.56	7.56
527	NASDAQ	NRIM	Tue, Apr 30, 1996	7.46	7.66	7.46	7.66
526	NASDAQ	NRIM	Mon, Apr 29, 1996	7.76	7.76	7.46	7.46
525	NASDAQ	NRIM	Fri, Apr 26, 1996	7.76	7.76	7.76	7.76
524	NASDAQ	NRIM	Thu, Apr 25, 1996	7.76	7.76	7.76	7.76
523	NASDAQ	NRIM	Wed, Apr 24, 1996	7.76	7.76	7.56	7.56
522	NASDAQ	NRIM	Tue, Apr 23, 1996	7.46	7.46	7.46	7.46
521	NASDAQ	NRIM	Mon, Apr 22, 1996	7.46	7.46	7.46	7.46
520	NASDAQ	NRIM	Fri, Apr 19, 1996	7.46	7.66	7.46	7.66
519	NASDAQ	NRIM	Thu, Apr 18, 1996	7.76	7.76	7.76	7.76
518	NASDAQ	NRIM	Wed, Apr 17, 1996	7.46	7.76	7.46	7.76
517	NASDAQ	NRIM	Tue, Apr 16, 1996	7.56	7.76	7.46	7.66
516	NASDAQ	NRIM	Mon, Apr 15, 1996	7.17	7.17	7.17	7.17
515	NASDAQ	NRIM	Fri, Apr 12, 1996	7.56	7.56	7.17	7.46
514	NASDAQ	NRIM	Thu, Apr 11, 1996	7.46	7.46	7.46	7.46
513	NASDAQ	NRIM	Wed, Apr 10, 1996	7.46	7.66	7.26	7.26
512	NASDAQ	NRIM	Tue, Apr 9, 1996	7.66	7.66	7.46	7.46
511	NASDAQ	NRIM	Mon, Apr 8, 1996	7.66	7.66	7.46	7.66
510	NASDAQ	NRIM	Thu, Apr 4, 1996	7.66	7.66	7.46	7.46
509	NASDAQ	NRIM	Wed, Apr 3, 1996	7.85	7.85	7.56	7.66
508	NASDAQ	NRIM	Tue, Apr 2, 1996	7.76	7.76	7.76	7.76
507	NASDAQ	NRIM	Mon, Apr 1, 1996	7.76	7.85	7.66	7.76
506	NASDAQ	NRIM	Fri, Mar 29, 1996	7.76	7.85	7.66	7.85
505	NASDAQ	NRIM	Thu, Mar 28, 1996	7.66	7.76	7.66	7.76
504	NASDAQ	NRIM	Wed, Mar 27, 1996	7.76	7.76	7.66	7.66
503	NASDAQ	NRIM	Tue, Mar 26, 1996	7.51	7.51	7.46	7.46
502	NASDAQ	NRIM	Mon, Mar 25, 1996	7.76	7.76	7.46	7.76
501	NASDAQ	NRIM	Fri, Mar 22, 1996	7.56	7.66	7.46	7.46
500	NASDAQ	NRIM	Thu, Mar 21, 1996	7.56	7.85	7.36	7.66
499	NASDAQ	NRIM	Tue, Mar 19, 1996	7.66	8.05	7.66	7.66
498	NASDAQ	NRIM	Mon, Mar 18, 1996	8.05	8.05	7.66	7.66
497	NASDAQ	NRIM	Fri, Mar 15, 1996	7.85	8.25	7.66	7.66
496	NASDAQ	NRIM	Thu, Mar 14, 1996	7.66	8.34	7.66	7.85
495	NASDAQ	NRIM	Wed, Mar 13, 1996	7.36	7.95	7.17	7.66
494	NASDAQ	NRIM	Tue, Mar 12, 1996	6.87	7.46	6.87	7.17
493	NASDAQ	NRIM	Mon, Mar 11, 1996	6.87	6.87	6.87	6.87
492	NASDAQ	NRIM	Fri, Mar 8, 1996	6.97	6.97	6.68	6.72
491	NASDAQ	NRIM	Thu, Mar 7, 1996	6.68	7.07	6.68	6.68
490	NASDAQ	NRIM	Tue, Mar 5, 1996	7.07	7.07	7.07	7.07
489	NASDAQ	NRIM	Fri, Mar 1, 1996	7.07	7.07	7.07	7.07
488	NASDAQ	NRIM	Thu, Feb 29, 1996	6.77	6.77	6.77	6.77
487	NASDAQ	NRIM	Tue, Feb 27, 1996	6.77	7.07	6.77	7.07
486	NASDAQ	NRIM	Mon, Feb 26, 1996	7.07	7.07	6.77	6.77
485	NASDAQ	NRIM	Fri, Feb 23, 1996	6.77	7.07	6.77	7.07
484	NASDAQ	NRIM	Thu, Feb 22, 1996	6.87	6.87	6.87	6.87
483	NASDAQ	NRIM	Wed, Feb 21, 1996	7.26	7.26	6.87	7.07
482	NASDAQ	NRIM	Tue, Feb 20, 1996	7.26	7.26	7.17	7.17
481	NASDAQ	NRIM	Fri, Feb 16, 1996	7.26	7.26	6.87	7.26
480	NASDAQ	NRIM	Thu, Feb 15, 1996	6.87	7.07	6.87	7.07
479	NASDAQ	NRIM	Wed, Feb 14, 1996	6.87	7.26	6.87	7.26
478	NASDAQ	NRIM	Tue, Feb 13, 1996	7.26	7.26	6.87	6.97
477	NASDAQ	NRIM	Mon, Feb 12, 1996	6.87	7.26	6.87	7.07
476	NASDAQ	NRIM	Fri, Feb 9, 1996	6.97	7.26	6.97	7.26
475	NASDAQ	NRIM	Thu, Feb 8, 1996	6.87	7.26	6.87	7.26
474	NASDAQ	NRIM	Wed, Feb 7, 1996	6.97	7.26	6.87	6.87
473	NASDAQ	NRIM	Tue, Feb 6, 1996	7.36	7.36	6.97	6.97
472	NASDAQ	NRIM	Mon, Feb 5, 1996	7.26	7.76	7.07	7.17
471	NASDAQ	NRIM	Fri, Feb 2, 1996	6.58	7.26	6.48	6.87
470	NASDAQ	NRIM	Thu, Feb 1, 1996	6.48	6.58	6.38	6.48
469	NASDAQ	NRIM	Wed, Jan 31, 1996	6.48	6.48	6.18	6.18
468	NASDAQ	NRIM	Tue, Jan 30, 1996	6.48	6.48	6.28	6.48
467	NASDAQ	NRIM	Mon, Jan 29, 1996	6.28	6.48	6.18	6.18
466	NASDAQ	NRIM	Fri, Jan 26, 1996	6.48	6.48	6.48	6.48
465	NASDAQ	NRIM	Thu, Jan 25, 1996	6.48	6.87	6.48	6.87
464	NASDAQ	NRIM	Wed, Jan 24, 1996	6.68	6.68	6.68	6.68
463	NASDAQ	NRIM	Tue, Jan 23, 1996	6.48	6.48	6.48	6.48
462	NASDAQ	NRIM	Mon, Jan 22, 1996	6.68	6.68	6.58	6.58
461	NASDAQ	NRIM	Fri, Jan 19, 1996	6.68	6.68	6.48	6.48
460	NASDAQ	NRIM	Thu, Jan 18, 1996	6.68	6.68	6.48	6.68
459	NASDAQ	NRIM	Wed, Jan 17, 1996	6.68	6.68	6.68	6.68
458	NASDAQ	NRIM	Fri, Jan 12, 1996	6.68	6.68	6.38	6.38
457	NASDAQ	NRIM	Thu, Jan 11, 1996	6.28	6.68	6.28	6.68
456	NASDAQ	NRIM	Tue, Jan 9, 1996	6.38	6.68	6.28	6.68
455	NASDAQ	NRIM	Mon, Jan 8, 1996	6.38	6.58	6.38	6.58
454	NASDAQ	NRIM	Fri, Jan 5, 1996	6.38	6.38	6.38	6.38
453	NASDAQ	NRIM	Thu, Jan 4, 1996	6.28	6.68	6.28	6.48
452	NASDAQ	NRIM	Tue, Jan 2, 1996	6.48	6.48	6.38	6.48
451	NASDAQ	NRIM	Fri, Dec 29, 1995	6.38	6.38	6.38	6.38
450	NASDAQ	NRIM	Thu, Dec 28, 1995	6.58	6.58	6.28	6.38
449	NASDAQ	NRIM	Wed, Dec 27, 1995	6.68	6.68	6.68	6.68
448	NASDAQ	NRIM	Tue, Dec 26, 1995	6.58	6.58	6.58	6.58
447	NASDAQ	NRIM	Fri, Dec 22, 1995	6.58	6.58	6.58	6.58
446	NASDAQ	NRIM	Wed, Dec 20, 1995	6.58	6.87	6.58	6.87
445	NASDAQ	NRIM	Tue, Dec 19, 1995	6.58	6.58	6.58	6.58
444	NASDAQ	NRIM	Fri, Dec 15, 1995	6.77	6.77	6.48	6.48
443	NASDAQ	NRIM	Wed, Dec 13, 1995	6.48	6.77	6.48	6.77
442	NASDAQ	NRIM	Tue, Dec 12, 1995	6.77	6.77	6.77	6.77
441	NASDAQ	NRIM	Fri, Dec 8, 1995	6.48	6.48	6.48	6.48
440	NASDAQ	NRIM	Thu, Dec 7, 1995	6.48	6.48	6.48	6.48
439	NASDAQ	NRIM	Wed, Dec 6, 1995	6.68	6.68	6.48	6.48
438	NASDAQ	NRIM	Tue, Dec 5, 1995	6.58	6.77	6.38	6.58
437	NASDAQ	NRIM	Fri, Dec 1, 1995	6.58	6.58	6.18	6.28
436	NASDAQ	NRIM	Thu, Nov 30, 1995	6.18	6.18	6.18	6.18
435	NASDAQ	NRIM	Wed, Nov 29, 1995	6.58	6.58	6.28	6.28
434	NASDAQ	NRIM	Tue, Nov 28, 1995	6.58	6.58	6.48	6.58
433	NASDAQ	NRIM	Mon, Nov 27, 1995	6.48	6.58	6.18	6.58
432	NASDAQ	NRIM	Fri, Nov 24, 1995	6.48	6.48	6.48	6.48
431	NASDAQ	NRIM	Wed, Nov 22, 1995	6.18	6.18	6.18	6.18
430	NASDAQ	NRIM	Tue, Nov 21, 1995	6.58	6.58	6.58	6.58
429	NASDAQ	NRIM	Mon, Nov 20, 1995	6.58	6.58	6.58	6.58
428	NASDAQ	NRIM	Fri, Nov 17, 1995	6.53	6.53	6.18	6.28
427	NASDAQ	NRIM	Thu, Nov 16, 1995	6.48	6.68	6.48	6.68
426	NASDAQ	NRIM	Wed, Nov 15, 1995	6.87	6.87	6.87	6.87
425	NASDAQ	NRIM	Tue, Nov 14, 1995	6.87	6.87	6.48	6.48
424	NASDAQ	NRIM	Mon, Nov 13, 1995	6.48	6.68	6.48	6.48
423	NASDAQ	NRIM	Thu, Nov 9, 1995	6.68	6.68	6.68	6.68
422	NASDAQ	NRIM	Wed, Nov 8, 1995	6.97	6.97	6.68	6.68
421	NASDAQ	NRIM	Tue, Nov 7, 1995	6.97	6.97	6.97	6.97
420	NASDAQ	NRIM	Mon, Nov 6, 1995	7.07	7.07	7.07	7.07
419	NASDAQ	NRIM	Fri, Nov 3, 1995	7.07	7.07	6.97	7.07
418	NASDAQ	NRIM	Thu, Nov 2, 1995	7.07	7.07	7.07	7.07
417	NASDAQ	NRIM	Tue, Oct 31, 1995	7.07	7.07	7.07	7.07
416	NASDAQ	NRIM	Mon, Oct 30, 1995	7.07	7.07	7.07	7.07
415	NASDAQ	NRIM	Fri, Oct 27, 1995	6.77	6.77	6.68	6.68
414	NASDAQ	NRIM	Thu, Oct 26, 1995	7.07	7.07	6.68	6.87
413	NASDAQ	NRIM	Tue, Oct 24, 1995	7.07	7.07	6.97	7.07
412	NASDAQ	NRIM	Mon, Oct 23, 1995	7.07	7.07	7.07	7.07
411	NASDAQ	NRIM	Fri, Oct 20, 1995	6.68	6.97	6.68	6.68
410	NASDAQ	NRIM	Thu, Oct 19, 1995	6.77	6.87	6.48	6.77
409	NASDAQ	NRIM	Wed, Oct 18, 1995	6.68	6.77	6.38	6.77
408	NASDAQ	NRIM	Tue, Oct 17, 1995	6.68	6.68	6.58	6.68
407	NASDAQ	NRIM	Mon, Oct 16, 1995	6.58	6.58	6.58	6.58
406	NASDAQ	NRIM	Fri, Oct 13, 1995	6.28	6.68	6.18	6.18
405	NASDAQ	NRIM	Thu, Oct 12, 1995	6.68	6.68	6.18	6.68
404	NASDAQ	NRIM	Wed, Oct 11, 1995	6.28	6.68	6.28	6.58
403	NASDAQ	NRIM	Tue, Oct 10, 1995	6.58	6.58	6.28	6.28
402	NASDAQ	NRIM	Mon, Oct 9, 1995	6.28	6.68	6.28	6.68
401	NASDAQ	NRIM	Fri, Oct 6, 1995	6.28	6.28	6.28	6.28
400	NASDAQ	NRIM	Wed, Oct 4, 1995	6.18	6.18	6.18	6.18
399	NASDAQ	NRIM	Mon, Oct 2, 1995	6.48	6.48	6.18	6.18
398	NASDAQ	NRIM	Fri, Sep 29, 1995	6.48	6.48	6.18	6.48
397	NASDAQ	NRIM	Thu, Sep 28, 1995	6.38	6.38	6.38	6.38
396	NASDAQ	NRIM	Wed, Sep 27, 1995	6.38	6.38	6.18	6.18
395	NASDAQ	NRIM	Tue, Sep 26, 1995	6.18	6.28	6.18	6.28
394	NASDAQ	NRIM	Mon, Sep 25, 1995	6.18	6.48	6.18	6.28
393	NASDAQ	NRIM	Fri, Sep 22, 1995	6.58	6.58	6.18	6.18
392	NASDAQ	NRIM	Wed, Sep 20, 1995	6.58	6.58	6.18	6.58
391	NASDAQ	NRIM	Tue, Sep 19, 1995	6.18	6.18	6.18	6.18
390	NASDAQ	NRIM	Mon, Sep 18, 1995	6.18	6.18	6.18	6.18
389	NASDAQ	NRIM	Fri, Sep 15, 1995	6.38	6.38	6.18	6.18
388	NASDAQ	NRIM	Thu, Sep 14, 1995	6.58	6.58	6.58	6.58
387	NASDAQ	NRIM	Wed, Sep 13, 1995	6.58	6.58	6.38	6.38
386	NASDAQ	NRIM	Tue, Sep 12, 1995	6.18	6.58	6.18	6.38
385	NASDAQ	NRIM	Fri, Sep 8, 1995	6.58	6.58	6.38	6.38
384	NASDAQ	NRIM	Wed, Sep 6, 1995	6.38	6.38	6.18	6.18
383	NASDAQ	NRIM	Fri, Sep 1, 1995	6.58	6.58	6.18	6.18
382	NASDAQ	NRIM	Wed, Aug 30, 1995	6.18	6.18	6.18	6.18
381	NASDAQ	NRIM	Tue, Aug 29, 1995	6.18	6.58	6.18	6.58
380	NASDAQ	NRIM	Thu, Aug 24, 1995	6.18	6.38	6.18	6.38
379	NASDAQ	NRIM	Mon, Aug 21, 1995	6.18	6.38	6.18	6.38
378	NASDAQ	NRIM	Fri, Aug 18, 1995	6.18	6.38	6.18	6.38
377	NASDAQ	NRIM	Thu, Aug 17, 1995	6.18	6.28	6.18	6.28
376	NASDAQ	NRIM	Wed, Aug 16, 1995	6.18	6.18	6.18	6.18
375	NASDAQ	NRIM	Tue, Aug 15, 1995	6.38	6.38	6.38	6.38
374	NASDAQ	NRIM	Mon, Aug 14, 1995	6.58	6.58	5.89	5.89
373	NASDAQ	NRIM	Thu, Aug 10, 1995	6.68	6.68	6.68	6.68
372	NASDAQ	NRIM	Tue, Aug 8, 1995	6.68	6.68	6.48	6.48
371	NASDAQ	NRIM	Mon, Aug 7, 1995	6.68	6.68	6.28	6.68
370	NASDAQ	NRIM	Fri, Aug 4, 1995	6.68	6.68	6.68	6.68
369	NASDAQ	NRIM	Thu, Aug 3, 1995	6.68	6.68	6.68	6.68
368	NASDAQ	NRIM	Wed, Aug 2, 1995	6.28	6.28	6.28	6.28
367	NASDAQ	NRIM	Tue, Aug 1, 1995	6.28	6.48	6.28	6.48
366	NASDAQ	NRIM	Mon, Jul 31, 1995	6.68	6.68	6.58	6.68
365	NASDAQ	NRIM	Thu, Jul 27, 1995	6.48	6.48	6.28	6.48
364	NASDAQ	NRIM	Wed, Jul 26, 1995	6.68	6.68	5.99	6.48
363	NASDAQ	NRIM	Mon, Jul 24, 1995	6.28	6.68	6.28	6.68
362	NASDAQ	NRIM	Wed, Jul 19, 1995	6.28	6.28	6.28	6.28
361	NASDAQ	NRIM	Tue, Jul 18, 1995	5.89	6.28	5.89	6.28
360	NASDAQ	NRIM	Fri, Jul 14, 1995	5.89	6.09	5.89	6.09
359	NASDAQ	NRIM	Thu, Jul 13, 1995	6.28	6.28	6.28	6.28
358	NASDAQ	NRIM	Wed, Jul 12, 1995	5.89	6.28	5.89	6.28
357	NASDAQ	NRIM	Tue, Jul 11, 1995	5.89	6.28	5.89	6.28
356	NASDAQ	NRIM	Mon, Jul 10, 1995	6.28	6.28	5.89	5.89
355	NASDAQ	NRIM	Thu, Jul 6, 1995	6.09	6.09	6.09	6.09
354	NASDAQ	NRIM	Wed, Jul 5, 1995	6.09	6.18	6.09	6.18
353	NASDAQ	NRIM	Mon, Jul 3, 1995	5.89	5.89	5.89	5.89
352	NASDAQ	NRIM	Thu, Jun 29, 1995	5.89	5.89	5.89	5.89
351	NASDAQ	NRIM	Tue, Jun 27, 1995	6.28	6.28	5.89	5.89
350	NASDAQ	NRIM	Mon, Jun 26, 1995	5.89	5.89	5.89	5.89
349	NASDAQ	NRIM	Tue, Jun 20, 1995	5.89	5.89	5.89	5.89
348	NASDAQ	NRIM	Mon, Jun 19, 1995	5.89	5.89	5.89	5.89
347	NASDAQ	NRIM	Fri, Jun 16, 1995	5.89	5.89	5.89	5.89
346	NASDAQ	NRIM	Thu, Jun 15, 1995	5.99	5.99	5.99	5.99
345	NASDAQ	NRIM	Wed, Jun 14, 1995	6.09	6.09	6.09	6.09
344	NASDAQ	NRIM	Tue, Jun 13, 1995	6.18	6.38	5.89	5.89
343	NASDAQ	NRIM	Mon, Jun 12, 1995	6.18	6.18	6.18	6.18
342	NASDAQ	NRIM	Thu, Jun 8, 1995	6.18	6.18	6.18	6.18
341	NASDAQ	NRIM	Wed, Jun 7, 1995	6.58	6.58	6.58	6.58
340	NASDAQ	NRIM	Tue, Jun 6, 1995	6.58	6.58	6.58	6.58
339	NASDAQ	NRIM	Mon, Jun 5, 1995	6.18	6.58	6.18	6.58
338	NASDAQ	NRIM	Fri, Jun 2, 1995	6.18	6.58	6.18	6.38
337	NASDAQ	NRIM	Thu, Jun 1, 1995	6.18	6.28	6.18	6.28
336	NASDAQ	NRIM	Wed, May 31, 1995	6.38	6.48	6.18	6.18
335	NASDAQ	NRIM	Tue, May 30, 1995	6.09	6.28	5.89	5.99
334	NASDAQ	NRIM	Fri, May 26, 1995	5.99	5.99	5.60	5.69
333	NASDAQ	NRIM	Thu, May 25, 1995	5.50	5.89	5.30	5.60
332	NASDAQ	NRIM	Wed, May 24, 1995	5.50	5.50	5.20	5.20
331	NASDAQ	NRIM	Mon, May 22, 1995	5.50	5.50	5.20	5.40
330	NASDAQ	NRIM	Fri, May 19, 1995	5.20	5.50	5.20	5.30
329	NASDAQ	NRIM	Thu, May 18, 1995	5.30	5.30	5.20	5.30
328	NASDAQ	NRIM	Wed, May 17, 1995	5.50	5.50	5.50	5.50
327	NASDAQ	NRIM	Tue, May 16, 1995	5.20	5.50	5.20	5.50
326	NASDAQ	NRIM	Mon, May 15, 1995	5.20	5.20	5.20	5.20
325	NASDAQ	NRIM	Thu, May 11, 1995	5.50	5.50	5.50	5.50
324	NASDAQ	NRIM	Wed, May 10, 1995	5.30	5.30	5.10	5.10
323	NASDAQ	NRIM	Mon, May 8, 1995	5.30	5.30	5.10	5.30
322	NASDAQ	NRIM	Fri, May 5, 1995	5.30	5.30	5.30	5.30
321	NASDAQ	NRIM	Wed, May 3, 1995	5.30	5.30	5.10	5.30
320	NASDAQ	NRIM	Tue, May 2, 1995	5.30	5.30	5.30	5.30
319	NASDAQ	NRIM	Mon, May 1, 1995	4.91	5.30	4.91	5.20
318	NASDAQ	NRIM	Fri, Apr 28, 1995	5.30	5.30	5.30	5.30
317	NASDAQ	NRIM	Thu, Apr 27, 1995	5.50	5.50	5.40	5.40
316	NASDAQ	NRIM	Wed, Apr 26, 1995	5.50	5.50	5.40	5.40
315	NASDAQ	NRIM	Tue, Apr 25, 1995	5.20	5.50	5.20	5.40
314	NASDAQ	NRIM	Mon, Apr 24, 1995	5.30	5.40	5.20	5.40
313	NASDAQ	NRIM	Fri, Apr 21, 1995	5.50	5.50	5.50	5.50
312	NASDAQ	NRIM	Thu, Apr 20, 1995	5.50	5.50	5.50	5.50
311	NASDAQ	NRIM	Wed, Apr 19, 1995	5.50	5.50	5.50	5.50
310	NASDAQ	NRIM	Tue, Apr 18, 1995	5.30	5.40	5.30	5.40
309	NASDAQ	NRIM	Mon, Apr 17, 1995	5.20	5.20	5.20	5.20
308	NASDAQ	NRIM	Thu, Apr 13, 1995	5.01	5.10	5.01	5.10
307	NASDAQ	NRIM	Wed, Apr 12, 1995	5.30	5.30	5.15	5.30
306	NASDAQ	NRIM	Tue, Apr 11, 1995	5.01	5.20	5.01	5.01
305	NASDAQ	NRIM	Mon, Apr 10, 1995	5.30	5.30	5.30	5.30
304	NASDAQ	NRIM	Thu, Apr 6, 1995	5.40	5.50	5.40	5.40
303	NASDAQ	NRIM	Tue, Apr 4, 1995	5.40	5.40	5.40	5.40
302	NASDAQ	NRIM	Mon, Apr 3, 1995	5.40	5.40	5.40	5.40
301	NASDAQ	NRIM	Thu, Mar 30, 1995	5.50	5.69	5.40	5.40
300	NASDAQ	NRIM	Wed, Mar 29, 1995	5.40	5.69	5.40	5.69
299	NASDAQ	NRIM	Mon, Mar 27, 1995	5.40	5.40	5.40	5.40
298	NASDAQ	NRIM	Wed, Mar 22, 1995	5.50	5.50	5.50	5.50
297	NASDAQ	NRIM	Tue, Mar 21, 1995	5.40	5.40	5.40	5.40
296	NASDAQ	NRIM	Mon, Mar 20, 1995	5.40	5.40	5.40	5.40
295	NASDAQ	NRIM	Fri, Mar 17, 1995	5.69	5.69	5.40	5.40
294	NASDAQ	NRIM	Thu, Mar 16, 1995	5.20	5.69	5.20	5.69
293	NASDAQ	NRIM	Wed, Mar 15, 1995	5.20	5.20	5.20	5.20
292	NASDAQ	NRIM	Tue, Mar 14, 1995	5.30	5.50	5.20	5.50
291	NASDAQ	NRIM	Mon, Mar 13, 1995	5.40	5.40	5.20	5.20
290	NASDAQ	NRIM	Fri, Mar 10, 1995	5.30	5.40	5.20	5.40
289	NASDAQ	NRIM	Thu, Mar 9, 1995	5.30	5.30	5.10	5.10
288	NASDAQ	NRIM	Wed, Mar 8, 1995	5.01	5.01	5.01	5.01
287	NASDAQ	NRIM	Tue, Mar 7, 1995	5.20	5.20	5.20	5.20
286	NASDAQ	NRIM	Thu, Mar 2, 1995	5.30	5.30	5.01	5.10
285	NASDAQ	NRIM	Tue, Feb 28, 1995	5.30	5.50	5.30	5.50
284	NASDAQ	NRIM	Mon, Feb 27, 1995	5.40	5.40	5.40	5.40
283	NASDAQ	NRIM	Fri, Feb 24, 1995	5.40	5.40	5.40	5.40
282	NASDAQ	NRIM	Thu, Feb 23, 1995	5.40	5.60	5.40	5.60
281	NASDAQ	NRIM	Wed, Feb 22, 1995	5.40	5.40	5.40	5.40
280	NASDAQ	NRIM	Tue, Feb 21, 1995	5.60	5.60	5.40	5.50
279	NASDAQ	NRIM	Fri, Feb 17, 1995	5.50	5.55	5.40	5.40
278	NASDAQ	NRIM	Thu, Feb 16, 1995	5.20	5.30	5.10	5.20
277	NASDAQ	NRIM	Wed, Feb 15, 1995	4.91	5.10	4.91	5.10
276	NASDAQ	NRIM	Mon, Feb 13, 1995	4.91	4.91	4.91	4.91
275	NASDAQ	NRIM	Thu, Feb 9, 1995	4.91	5.20	4.91	5.20
274	NASDAQ	NRIM	Wed, Feb 8, 1995	5.20	5.20	5.20	5.20
273	NASDAQ	NRIM	Thu, Feb 2, 1995	4.91	4.91	4.91	4.91
272	NASDAQ	NRIM	Wed, Feb 1, 1995	5.01	5.10	4.91	5.01
271	NASDAQ	NRIM	Tue, Jan 31, 1995	4.71	4.86	4.71	4.86
270	NASDAQ	NRIM	Thu, Jan 26, 1995	5.01	5.01	4.71	4.71
269	NASDAQ	NRIM	Wed, Jan 25, 1995	4.91	4.91	4.91	4.91
268	NASDAQ	NRIM	Tue, Jan 24, 1995	5.01	5.01	4.81	4.91
267	NASDAQ	NRIM	Mon, Jan 23, 1995	5.01	5.01	5.01	5.01
266	NASDAQ	NRIM	Fri, Jan 20, 1995	5.01	5.01	5.01	5.01
265	NASDAQ	NRIM	Thu, Jan 19, 1995	4.71	5.01	4.71	5.01
264	NASDAQ	NRIM	Wed, Jan 18, 1995	4.91	5.10	4.91	4.91
263	NASDAQ	NRIM	Tue, Jan 17, 1995	5.10	5.10	5.10	5.10
262	NASDAQ	NRIM	Mon, Jan 16, 1995	4.91	4.91	4.91	4.91
261	NASDAQ	NRIM	Thu, Jan 12, 1995	5.20	5.20	5.20	5.20
260	NASDAQ	NRIM	Wed, Jan 11, 1995	5.20	5.20	5.20	5.20
259	NASDAQ	NRIM	Tue, Jan 10, 1995	4.91	5.10	4.91	5.10
258	NASDAQ	NRIM	Mon, Jan 9, 1995	5.01	5.01	5.01	5.01
257	NASDAQ	NRIM	Fri, Jan 6, 1995	5.01	5.01	5.01	5.01
256	NASDAQ	NRIM	Thu, Jan 5, 1995	5.01	5.01	5.01	5.01
255	NASDAQ	NRIM	Wed, Jan 4, 1995	5.01	5.30	5.01	5.30
254	NASDAQ	NRIM	Fri, Dec 30, 1994	5.01	5.10	5.01	5.01
253	NASDAQ	NRIM	Thu, Dec 29, 1994	5.01	5.10	5.01	5.10
252	NASDAQ	NRIM	Wed, Dec 28, 1994	5.01	5.01	5.01	5.01
251	NASDAQ	NRIM	Tue, Dec 27, 1994	5.10	5.10	5.10	5.10
250	NASDAQ	NRIM	Fri, Dec 23, 1994	4.91	5.10	4.91	5.10
249	NASDAQ	NRIM	Thu, Dec 22, 1994	4.91	4.91	4.91	4.91
248	NASDAQ	NRIM	Wed, Dec 21, 1994	4.91	5.20	4.91	4.91
247	NASDAQ	NRIM	Tue, Dec 20, 1994	4.91	4.91	4.91	4.91
246	NASDAQ	NRIM	Mon, Dec 19, 1994	4.91	4.91	4.91	4.91
245	NASDAQ	NRIM	Fri, Dec 16, 1994	4.91	5.03	4.91	5.03
244	NASDAQ	NRIM	Wed, Dec 14, 1994	5.01	5.20	5.01	5.20
243	NASDAQ	NRIM	Mon, Dec 12, 1994	5.20	5.30	4.91	5.30
242	NASDAQ	NRIM	Fri, Dec 9, 1994	5.01	5.20	5.01	5.20
241	NASDAQ	NRIM	Thu, Dec 8, 1994	5.01	5.01	4.71	4.71
240	NASDAQ	NRIM	Wed, Dec 7, 1994	4.71	5.01	4.52	5.01
239	NASDAQ	NRIM	Tue, Dec 6, 1994	4.71	4.71	4.71	4.71
238	NASDAQ	NRIM	Mon, Dec 5, 1994	4.42	4.71	4.42	4.61
237	NASDAQ	NRIM	Fri, Dec 2, 1994	4.61	4.71	4.61	4.71
236	NASDAQ	NRIM	Thu, Dec 1, 1994	4.71	4.71	4.42	4.42
235	NASDAQ	NRIM	Wed, Nov 30, 1994	4.71	4.71	4.42	4.71
234	NASDAQ	NRIM	Tue, Nov 29, 1994	4.71	4.71	4.42	4.52
233	NASDAQ	NRIM	Mon, Nov 28, 1994	4.42	4.71	4.42	4.71
232	NASDAQ	NRIM	Fri, Nov 25, 1994	4.32	4.32	4.32	4.32
231	NASDAQ	NRIM	Wed, Nov 23, 1994	4.32	4.71	4.32	4.71
230	NASDAQ	NRIM	Tue, Nov 22, 1994	4.32	4.71	4.32	4.71
229	NASDAQ	NRIM	Mon, Nov 21, 1994	5.10	5.10	4.61	4.61
228	NASDAQ	NRIM	Thu, Nov 17, 1994	4.91	5.20	4.91	4.91
227	NASDAQ	NRIM	Tue, Nov 15, 1994	5.30	5.30	4.91	4.91
226	NASDAQ	NRIM	Mon, Nov 14, 1994	5.10	5.10	4.91	4.91
225	NASDAQ	NRIM	Thu, Nov 10, 1994	4.91	4.91	4.91	4.91
224	NASDAQ	NRIM	Wed, Nov 9, 1994	5.10	5.30	5.01	5.30
223	NASDAQ	NRIM	Mon, Nov 7, 1994	5.30	5.30	5.10	5.10
222	NASDAQ	NRIM	Fri, Nov 4, 1994	5.50	5.50	5.30	5.30
221	NASDAQ	NRIM	Thu, Nov 3, 1994	5.30	5.50	5.30	5.50
220	NASDAQ	NRIM	Wed, Nov 2, 1994	5.50	5.50	5.40	5.40
219	NASDAQ	NRIM	Fri, Oct 28, 1994	5.69	5.69	5.40	5.40
218	NASDAQ	NRIM	Tue, Oct 25, 1994	5.40	5.40	5.40	5.40
217	NASDAQ	NRIM	Mon, Oct 24, 1994	5.69	5.69	5.69	5.69
216	NASDAQ	NRIM	Fri, Oct 21, 1994	5.69	5.69	5.50	5.50
215	NASDAQ	NRIM	Thu, Oct 20, 1994	5.50	5.69	5.50	5.69
214	NASDAQ	NRIM	Wed, Oct 19, 1994	5.69	5.69	5.50	5.60
213	NASDAQ	NRIM	Tue, Oct 18, 1994	5.30	5.30	5.30	5.30
212	NASDAQ	NRIM	Mon, Oct 17, 1994	5.50	5.50	5.50	5.50
211	NASDAQ	NRIM	Fri, Oct 14, 1994	5.40	5.40	5.30	5.30
210	NASDAQ	NRIM	Thu, Oct 13, 1994	5.50	5.50	5.50	5.50
209	NASDAQ	NRIM	Wed, Oct 12, 1994	5.69	5.69	5.50	5.50
208	NASDAQ	NRIM	Tue, Oct 11, 1994	5.40	5.69	5.40	5.69
207	NASDAQ	NRIM	Mon, Oct 10, 1994	5.30	5.30	5.30	5.30
206	NASDAQ	NRIM	Fri, Oct 7, 1994	5.30	5.79	5.30	5.30
205	NASDAQ	NRIM	Thu, Oct 6, 1994	5.40	5.50	5.30	5.50
204	NASDAQ	NRIM	Wed, Oct 5, 1994	5.50	5.69	5.50	5.50
203	NASDAQ	NRIM	Tue, Oct 4, 1994	5.79	5.79	5.79	5.79
202	NASDAQ	NRIM	Mon, Oct 3, 1994	5.60	5.69	5.60	5.69
201	NASDAQ	NRIM	Fri, Sep 30, 1994	5.40	5.60	5.40	5.60
200	NASDAQ	NRIM	Thu, Sep 29, 1994	5.60	5.60	5.60	5.60
199	NASDAQ	NRIM	Wed, Sep 28, 1994	5.60	5.60	5.60	5.60
198	NASDAQ	NRIM	Tue, Sep 27, 1994	5.79	5.79	5.79	5.79
197	NASDAQ	NRIM	Mon, Sep 26, 1994	5.40	5.40	5.40	5.40
196	NASDAQ	NRIM	Fri, Sep 23, 1994	5.60	5.60	5.60	5.60
195	NASDAQ	NRIM	Thu, Sep 22, 1994	5.60	5.69	5.60	5.69
194	NASDAQ	NRIM	Wed, Sep 21, 1994	5.50	5.50	5.50	5.50
193	NASDAQ	NRIM	Tue, Sep 20, 1994	5.50	5.50	5.50	5.50
192	NASDAQ	NRIM	Thu, Sep 15, 1994	5.50	5.50	5.50	5.50
191	NASDAQ	NRIM	Wed, Sep 14, 1994	5.60	5.69	5.60	5.69
190	NASDAQ	NRIM	Tue, Sep 13, 1994	5.60	5.79	5.60	5.60
189	NASDAQ	NRIM	Mon, Sep 12, 1994	5.60	5.60	5.60	5.60
188	NASDAQ	NRIM	Fri, Sep 9, 1994	5.79	5.79	5.79	5.79
187	NASDAQ	NRIM	Thu, Sep 8, 1994	5.60	5.60	5.60	5.60
186	NASDAQ	NRIM	Wed, Sep 7, 1994	5.60	5.89	5.60	5.89
185	NASDAQ	NRIM	Tue, Sep 6, 1994	5.60	5.89	5.60	5.89
184	NASDAQ	NRIM	Fri, Sep 2, 1994	5.60	5.89	5.60	5.89
183	NASDAQ	NRIM	Thu, Sep 1, 1994	5.60	5.60	5.60	5.60
182	NASDAQ	NRIM	Wed, Aug 31, 1994	5.60	5.69	5.60	5.69
181	NASDAQ	NRIM	Mon, Aug 29, 1994	5.60	5.69	5.60	5.69
180	NASDAQ	NRIM	Fri, Aug 26, 1994	5.50	5.89	5.50	5.89
179	NASDAQ	NRIM	Wed, Aug 24, 1994	5.50	5.79	5.50	5.50
178	NASDAQ	NRIM	Mon, Aug 22, 1994	5.50	5.60	5.50	5.50
177	NASDAQ	NRIM	Thu, Aug 18, 1994	5.79	5.79	5.79	5.79
176	NASDAQ	NRIM	Wed, Aug 17, 1994	5.69	5.69	5.69	5.69
175	NASDAQ	NRIM	Mon, Aug 15, 1994	5.69	5.69	5.69	5.69
174	NASDAQ	NRIM	Fri, Aug 12, 1994	5.69	5.69	5.69	5.69
173	NASDAQ	NRIM	Thu, Aug 11, 1994	5.60	5.69	5.60	5.60
172	NASDAQ	NRIM	Wed, Aug 10, 1994	5.50	5.69	5.40	5.40
171	NASDAQ	NRIM	Tue, Aug 9, 1994	5.79	5.79	5.50	5.50
170	NASDAQ	NRIM	Mon, Aug 8, 1994	5.50	5.50	5.50	5.50
169	NASDAQ	NRIM	Fri, Aug 5, 1994	5.50	5.50	5.50	5.50
168	NASDAQ	NRIM	Thu, Aug 4, 1994	5.50	5.50	5.50	5.50
167	NASDAQ	NRIM	Tue, Aug 2, 1994	5.60	5.89	5.50	5.50
166	NASDAQ	NRIM	Mon, Aug 1, 1994	5.60	5.60	5.60	5.60
165	NASDAQ	NRIM	Fri, Jul 29, 1994	5.60	5.99	5.60	5.99
164	NASDAQ	NRIM	Thu, Jul 28, 1994	5.79	5.79	5.60	5.60
163	NASDAQ	NRIM	Wed, Jul 27, 1994	5.60	5.60	5.60	5.60
162	NASDAQ	NRIM	Tue, Jul 26, 1994	5.60	5.60	5.60	5.60
161	NASDAQ	NRIM	Fri, Jul 22, 1994	5.99	5.99	5.60	5.60
160	NASDAQ	NRIM	Thu, Jul 21, 1994	5.60	5.60	5.60	5.60
159	NASDAQ	NRIM	Wed, Jul 20, 1994	6.09	6.09	5.69	5.69
158	NASDAQ	NRIM	Tue, Jul 19, 1994	6.09	6.09	5.69	5.69
157	NASDAQ	NRIM	Mon, Jul 18, 1994	6.09	6.09	6.09	6.09
156	NASDAQ	NRIM	Wed, Jul 13, 1994	6.28	6.28	6.28	6.28
155	NASDAQ	NRIM	Tue, Jul 12, 1994	5.79	5.79	5.79	5.79
154	NASDAQ	NRIM	Mon, Jul 11, 1994	6.28	6.28	6.28	6.28
153	NASDAQ	NRIM	Fri, Jul 8, 1994	6.28	6.28	6.28	6.28
152	NASDAQ	NRIM	Thu, Jul 7, 1994	6.28	6.28	6.28	6.28
151	NASDAQ	NRIM	Wed, Jul 6, 1994	5.79	6.28	5.79	6.28
150	NASDAQ	NRIM	Tue, Jul 5, 1994	5.79	5.79	5.79	5.79
149	NASDAQ	NRIM	Fri, Jul 1, 1994	5.89	5.89	5.79	5.79
148	NASDAQ	NRIM	Thu, Jun 30, 1994	6.28	6.28	5.89	5.89
147	NASDAQ	NRIM	Wed, Jun 29, 1994	6.28	6.28	6.28	6.28
146	NASDAQ	NRIM	Tue, Jun 28, 1994	6.28	6.28	6.28	6.28
145	NASDAQ	NRIM	Mon, Jun 27, 1994	5.89	6.09	5.89	6.09
144	NASDAQ	NRIM	Fri, Jun 24, 1994	5.89	6.28	5.89	6.28
143	NASDAQ	NRIM	Thu, Jun 23, 1994	6.18	6.18	5.89	5.89
142	NASDAQ	NRIM	Wed, Jun 22, 1994	5.79	5.79	5.79	5.79
141	NASDAQ	NRIM	Tue, Jun 21, 1994	6.18	6.18	5.79	5.99
140	NASDAQ	NRIM	Fri, Jun 17, 1994	5.60	5.89	5.60	5.89
139	NASDAQ	NRIM	Wed, Jun 15, 1994	5.69	5.69	5.69	5.69
138	NASDAQ	NRIM	Tue, Jun 14, 1994	5.60	5.60	5.60	5.60
137	NASDAQ	NRIM	Mon, Jun 13, 1994	5.79	5.79	5.79	5.79
136	NASDAQ	NRIM	Tue, Jun 7, 1994	5.50	5.50	5.50	5.50
135	NASDAQ	NRIM	Mon, Jun 6, 1994	5.69	5.79	5.69	5.69
134	NASDAQ	NRIM	Fri, Jun 3, 1994	5.89	5.89	5.69	5.69
133	NASDAQ	NRIM	Thu, Jun 2, 1994	5.89	5.89	5.89	5.89
132	NASDAQ	NRIM	Wed, Jun 1, 1994	5.69	5.89	5.69	5.89
131	NASDAQ	NRIM	Tue, May 31, 1994	5.89	5.89	5.89	5.89
130	NASDAQ	NRIM	Thu, May 26, 1994	5.89	5.89	5.69	5.69
129	NASDAQ	NRIM	Wed, May 25, 1994	5.60	5.60	5.60	5.60
128	NASDAQ	NRIM	Tue, May 24, 1994	5.60	5.89	5.60	5.89
127	NASDAQ	NRIM	Mon, May 23, 1994	5.69	5.69	5.69	5.69
126	NASDAQ	NRIM	Fri, May 20, 1994	5.89	5.89	5.60	5.60
125	NASDAQ	NRIM	Thu, May 19, 1994	5.69	5.89	5.60	5.89
124	NASDAQ	NRIM	Wed, May 18, 1994	5.60	5.60	5.60	5.60
123	NASDAQ	NRIM	Tue, May 17, 1994	5.60	5.60	5.60	5.60
122	NASDAQ	NRIM	Mon, May 16, 1994	5.60	5.60	5.60	5.60
121	NASDAQ	NRIM	Thu, May 12, 1994	5.50	5.89	5.50	5.89
120	NASDAQ	NRIM	Wed, May 11, 1994	5.69	5.69	5.69	5.69
119	NASDAQ	NRIM	Tue, May 10, 1994	5.89	5.89	5.89	5.89
118	NASDAQ	NRIM	Mon, May 9, 1994	5.89	5.89	5.89	5.89
117	NASDAQ	NRIM	Fri, May 6, 1994	5.50	5.89	5.50	5.50
116	NASDAQ	NRIM	Thu, May 5, 1994	5.89	5.89	5.50	5.69
115	NASDAQ	NRIM	Wed, May 4, 1994	5.50	5.50	5.50	5.50
114	NASDAQ	NRIM	Mon, May 2, 1994	5.89	5.89	5.50	5.50
113	NASDAQ	NRIM	Thu, Apr 28, 1994	5.89	5.89	5.89	5.89
112	NASDAQ	NRIM	Tue, Apr 26, 1994	5.50	5.50	5.50	5.50
111	NASDAQ	NRIM	Mon, Apr 25, 1994	5.69	5.69	5.50	5.50
110	NASDAQ	NRIM	Fri, Apr 22, 1994	5.50	5.50	5.50	5.50
109	NASDAQ	NRIM	Wed, Apr 20, 1994	5.50	5.69	5.50	5.69
108	NASDAQ	NRIM	Tue, Apr 19, 1994	5.50	5.89	5.50	5.50
107	NASDAQ	NRIM	Fri, Apr 15, 1994	5.89	5.89	5.89	5.89
106	NASDAQ	NRIM	Wed, Apr 13, 1994	5.50	5.69	5.50	5.60
105	NASDAQ	NRIM	Tue, Apr 12, 1994	5.69	5.69	5.40	5.50
104	NASDAQ	NRIM	Mon, Apr 11, 1994	5.69	5.69	5.30	5.30
103	NASDAQ	NRIM	Fri, Apr 8, 1994	5.30	5.69	5.30	5.69
102	NASDAQ	NRIM	Wed, Apr 6, 1994	5.69	5.69	5.50	5.50
101	NASDAQ	NRIM	Tue, Apr 5, 1994	5.30	5.69	5.30	5.69
100	NASDAQ	NRIM	Mon, Apr 4, 1994	5.30	5.30	5.30	5.30
99	NASDAQ	NRIM	Thu, Mar 31, 1994	5.50	5.69	5.30	5.50
98	NASDAQ	NRIM	Wed, Mar 30, 1994	5.69	5.69	5.10	5.69
97	NASDAQ	NRIM	Tue, Mar 29, 1994	5.50	5.89	5.50	5.89
96	NASDAQ	NRIM	Fri, Mar 25, 1994	5.69	5.89	5.69	5.69
95	NASDAQ	NRIM	Thu, Mar 24, 1994	5.50	5.69	5.50	5.69
94	NASDAQ	NRIM	Wed, Mar 23, 1994	5.50	5.69	5.50	5.69
93	NASDAQ	NRIM	Tue, Mar 22, 1994	5.60	5.60	5.50	5.60
92	NASDAQ	NRIM	Mon, Mar 21, 1994	5.60	5.60	5.60	5.60
91	NASDAQ	NRIM	Fri, Mar 18, 1994	5.89	5.89	5.89	5.89
90	NASDAQ	NRIM	Thu, Mar 17, 1994	5.69	5.69	5.69	5.69
89	NASDAQ	NRIM	Mon, Mar 14, 1994	5.60	5.60	5.60	5.60
88	NASDAQ	NRIM	Fri, Mar 11, 1994	5.50	5.89	5.50	5.79
87	NASDAQ	NRIM	Thu, Mar 10, 1994	5.50	5.89	5.50	5.89
86	NASDAQ	NRIM	Wed, Mar 9, 1994	5.50	5.89	5.50	5.89
85	NASDAQ	NRIM	Tue, Mar 8, 1994	5.50	5.89	5.50	5.50
84	NASDAQ	NRIM	Mon, Mar 7, 1994	5.50	5.50	5.50	5.50
83	NASDAQ	NRIM	Fri, Mar 4, 1994	5.69	5.89	5.69	5.89
82	NASDAQ	NRIM	Thu, Mar 3, 1994	5.89	5.89	5.69	5.69
81	NASDAQ	NRIM	Wed, Mar 2, 1994	5.89	5.89	5.50	5.89
80	NASDAQ	NRIM	Tue, Mar 1, 1994	5.79	5.89	5.79	5.89
79	NASDAQ	NRIM	Mon, Feb 28, 1994	5.50	5.50	5.50	5.50
78	NASDAQ	NRIM	Fri, Feb 25, 1994	5.89	5.89	5.89	5.89
77	NASDAQ	NRIM	Thu, Feb 24, 1994	5.50	5.50	5.50	5.50
76	NASDAQ	NRIM	Wed, Feb 23, 1994	5.79	5.89	5.50	5.89
75	NASDAQ	NRIM	Tue, Feb 22, 1994	5.40	5.79	5.40	5.79
74	NASDAQ	NRIM	Fri, Feb 18, 1994	5.50	5.60	5.40	5.60
73	NASDAQ	NRIM	Thu, Feb 17, 1994	5.69	5.89	5.10	5.10
72	NASDAQ	NRIM	Wed, Feb 16, 1994	5.69	5.69	5.69	5.69
71	NASDAQ	NRIM	Tue, Feb 15, 1994	5.89	5.89	5.89	5.89
70	NASDAQ	NRIM	Mon, Feb 14, 1994	6.28	6.28	6.28	6.28
69	NASDAQ	NRIM	Fri, Feb 11, 1994	6.28	6.28	5.89	5.99
68	NASDAQ	NRIM	Thu, Feb 10, 1994	5.89	6.28	5.89	6.09
67	NASDAQ	NRIM	Wed, Feb 9, 1994	6.09	6.28	6.09	6.28
66	NASDAQ	NRIM	Fri, Feb 4, 1994	6.28	6.28	6.28	6.28
65	NASDAQ	NRIM	Thu, Feb 3, 1994	5.89	6.09	5.89	5.89
64	NASDAQ	NRIM	Wed, Feb 2, 1994	6.48	6.48	6.28	6.28
63	NASDAQ	NRIM	Tue, Feb 1, 1994	6.48	6.48	6.48	6.48
62	NASDAQ	NRIM	Mon, Jan 31, 1994	5.89	6.48	5.89	6.48
61	NASDAQ	NRIM	Fri, Jan 28, 1994	6.09	6.48	5.89	6.48
60	NASDAQ	NRIM	Wed, Jan 26, 1994	5.89	5.89	5.89	5.89
59	NASDAQ	NRIM	Tue, Jan 25, 1994	6.09	6.38	5.89	5.89
58	NASDAQ	NRIM	Fri, Jan 21, 1994	6.48	6.48	6.48	6.48
57	NASDAQ	NRIM	Thu, Jan 20, 1994	6.48	6.48	6.48	6.48
56	NASDAQ	NRIM	Wed, Jan 19, 1994	6.48	6.48	6.48	6.48
55	NASDAQ	NRIM	Tue, Jan 18, 1994	6.09	6.48	6.09	6.48
54	NASDAQ	NRIM	Mon, Jan 17, 1994	6.28	6.28	6.28	6.28
53	NASDAQ	NRIM	Fri, Jan 14, 1994	6.38	6.58	6.38	6.38
52	NASDAQ	NRIM	Thu, Jan 13, 1994	6.68	6.68	6.68	6.68
51	NASDAQ	NRIM	Wed, Jan 12, 1994	6.68	6.68	6.38	6.58
50	NASDAQ	NRIM	Tue, Jan 11, 1994	6.58	6.68	6.58	6.58
49	NASDAQ	NRIM	Mon, Jan 10, 1994	6.77	6.77	6.68	6.77
48	NASDAQ	NRIM	Fri, Jan 7, 1994	6.58	6.77	6.58	6.77
47	NASDAQ	NRIM	Thu, Jan 6, 1994	6.68	6.77	6.68	6.77
46	NASDAQ	NRIM	Wed, Jan 5, 1994	6.77	6.87	6.68	6.68
45	NASDAQ	NRIM	Mon, Jan 3, 1994	6.87	6.87	6.77	6.87
44	NASDAQ	NRIM	Fri, Dec 31, 1993	6.77	6.77	6.77	6.77
43	NASDAQ	NRIM	Thu, Dec 30, 1993	6.77	6.77	6.77	6.77
42	NASDAQ	NRIM	Wed, Dec 29, 1993	7.17	7.17	6.77	6.77
41	NASDAQ	NRIM	Tue, Dec 28, 1993	6.77	7.07	6.77	6.97
40	NASDAQ	NRIM	Mon, Dec 27, 1993	7.26	7.26	6.77	6.77
39	NASDAQ	NRIM	Thu, Dec 23, 1993	7.26	7.26	6.77	6.77
38	NASDAQ	NRIM	Tue, Dec 21, 1993	7.26	7.26	6.97	6.97
37	NASDAQ	NRIM	Mon, Dec 20, 1993	6.77	6.97	6.77	6.97
36	NASDAQ	NRIM	Fri, Dec 17, 1993	6.77	7.07	6.77	7.07
35	NASDAQ	NRIM	Thu, Dec 16, 1993	6.77	6.77	6.77	6.77
34	NASDAQ	NRIM	Tue, Dec 14, 1993	7.17	7.17	6.97	6.97
33	NASDAQ	NRIM	Mon, Dec 13, 1993	6.87	6.87	6.87	6.87
32	NASDAQ	NRIM	Fri, Dec 10, 1993	6.87	7.17	6.87	7.17
31	NASDAQ	NRIM	Thu, Dec 9, 1993	6.87	6.87	6.77	6.77
30	NASDAQ	NRIM	Wed, Dec 8, 1993	6.87	6.87	6.87	6.87
29	NASDAQ	NRIM	Tue, Dec 7, 1993	6.87	6.97	6.77	6.77
28	NASDAQ	NRIM	Mon, Dec 6, 1993	7.17	7.17	6.77	6.77
27	NASDAQ	NRIM	Fri, Dec 3, 1993	7.17	7.17	6.77	6.77
26	NASDAQ	NRIM	Wed, Dec 1, 1993	7.17	7.17	6.97	6.97
25	NASDAQ	NRIM	Tue, Nov 30, 1993	6.97	7.17	6.87	6.87
24	NASDAQ	NRIM	Fri, Nov 26, 1993	6.97	6.97	6.97	6.97
23	NASDAQ	NRIM	Wed, Nov 24, 1993	7.17	7.17	6.87	6.87
22	NASDAQ	NRIM	Tue, Nov 23, 1993	6.87	6.87	6.87	6.87
21	NASDAQ	NRIM	Mon, Nov 22, 1993	6.87	7.07	6.77	7.07
20	NASDAQ	NRIM	Fri, Nov 19, 1993	6.68	6.77	6.68	6.77
19	NASDAQ	NRIM	Thu, Nov 18, 1993	6.68	7.07	6.68	6.97
18	NASDAQ	NRIM	Wed, Nov 17, 1993	6.68	7.07	6.68	6.87
17	NASDAQ	NRIM	Tue, Nov 16, 1993	6.77	7.07	6.68	7.07
16	NASDAQ	NRIM	Mon, Nov 15, 1993	7.07	7.07	7.07	7.07
15	NASDAQ	NRIM	Fri, Nov 12, 1993	7.07	7.07	6.77	6.77
14	NASDAQ	NRIM	Thu, Nov 11, 1993	7.07	7.07	6.77	6.77
13	NASDAQ	NRIM	Wed, Nov 10, 1993	7.07	7.07	6.77	6.77
12	NASDAQ	NRIM	Tue, Nov 9, 1993	7.07	7.07	7.07	7.07
11	NASDAQ	NRIM	Mon, Nov 8, 1993	7.07	7.07	7.07	7.07
10	NASDAQ	NRIM	Fri, Nov 5, 1993	6.68	6.68	6.68	6.68
9	NASDAQ	NRIM	Thu, Nov 4, 1993	6.97	6.97	6.68	6.97
8	NASDAQ	NRIM	Wed, Nov 3, 1993	6.87	6.97	6.87	6.87
7	NASDAQ	NRIM	Tue, Nov 2, 1993	7.07	7.17	6.77	6.87
6	NASDAQ	NRIM	Mon, Nov 1, 1993	7.07	7.07	6.77	7.07
5	NASDAQ	NRIM	Fri, Oct 29, 1993	6.68	6.87	6.68	6.87
4	NASDAQ	NRIM	Thu, Oct 28, 1993	6.87	7.07	6.87	7.07
3	NASDAQ	NRIM	Wed, Oct 27, 1993	7.07	7.07	6.87	7.07
2	NASDAQ	NRIM	Tue, Oct 26, 1993	6.87	7.07	6.87	6.87
1	NASDAQ	NRIM	Mon, Oct 25, 1993	6.68	7.07	6.68	7.07
#	Exchange	Symbol	Date	Open	High	Low	Close

Northrim BanCorp Inc NASDAQ:NRIM 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