NEUBERGER BERMAN REAL ESTATE SECURITIES INCOME FUND INC NYSE:NRO Historical Prices

Below are the 4837 trading days of historical prices for NRO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4837	NYSE	NRO	Wed, Jan 18, 2023	3.50	3.52	3.43	3.43
4836	NYSE	NRO	Tue, Jan 17, 2023	3.48	3.51	3.47	3.51
4835	NYSE	NRO	Fri, Jan 13, 2023	3.50	3.53	3.47	3.50
4834	NYSE	NRO	Thu, Jan 12, 2023	3.50	3.53	3.46	3.49
4833	NYSE	NRO	Wed, Jan 11, 2023	3.37	3.50	3.37	3.49
4832	NYSE	NRO	Tue, Jan 10, 2023	3.34	3.39	3.33	3.38
4831	NYSE	NRO	Mon, Jan 9, 2023	3.35	3.39	3.33	3.35
4830	NYSE	NRO	Fri, Jan 6, 2023	3.25	3.33	3.25	3.33
4829	NYSE	NRO	Thu, Jan 5, 2023	3.30	3.30	3.22	3.22
4828	NYSE	NRO	Wed, Jan 4, 2023	3.24	3.35	3.24	3.32
4827	NYSE	NRO	Tue, Jan 3, 2023	3.21	3.25	3.15	3.23
4826	NYSE	NRO	Fri, Dec 30, 2022	3.13	3.15	3.08	3.13
4825	NYSE	NRO	Thu, Dec 29, 2022	3.08	3.12	3.07	3.10
4824	NYSE	NRO	Wed, Dec 28, 2022	3.18	3.19	3.05	3.05
4823	NYSE	NRO	Tue, Dec 27, 2022	3.25	3.25	3.12	3.15
4822	NYSE	NRO	Fri, Dec 23, 2022	3.19	3.23	3.19	3.23
4821	NYSE	NRO	Thu, Dec 22, 2022	3.23	3.25	3.15	3.20
4820	NYSE	NRO	Wed, Dec 21, 2022	3.27	3.31	3.25	3.30
4819	NYSE	NRO	Tue, Dec 20, 2022	3.25	3.27	3.20	3.27
4818	NYSE	NRO	Mon, Dec 19, 2022	3.34	3.40	3.25	3.28
4817	NYSE	NRO	Fri, Dec 16, 2022	3.43	3.48	3.34	3.36
4816	NYSE	NRO	Thu, Dec 15, 2022	3.45	3.48	3.42	3.48
4815	NYSE	NRO	Wed, Dec 14, 2022	3.50	3.56	3.46	3.49
4814	NYSE	NRO	Tue, Dec 13, 2022	3.54	3.58	3.53	3.50
4813	NYSE	NRO	Mon, Dec 12, 2022	3.47	3.48	3.42	3.48
4812	NYSE	NRO	Fri, Dec 9, 2022	3.45	3.47	3.42	3.44
4811	NYSE	NRO	Thu, Dec 8, 2022	3.44	3.50	3.43	3.47
4810	NYSE	NRO	Wed, Dec 7, 2022	3.40	3.46	3.40	3.45
4809	NYSE	NRO	Tue, Dec 6, 2022	3.50	3.54	3.39	3.41
4808	NYSE	NRO	Mon, Dec 5, 2022	3.59	3.60	3.45	3.51
4807	NYSE	NRO	Fri, Dec 2, 2022	3.56	3.60	3.47	3.60
4806	NYSE	NRO	Thu, Dec 1, 2022	3.56	3.65	3.55	3.58
4805	NYSE	NRO	Wed, Nov 30, 2022	3.48	3.54	3.44	3.54
4804	NYSE	NRO	Tue, Nov 29, 2022	3.46	3.50	3.42	3.46
4803	NYSE	NRO	Mon, Nov 28, 2022	3.47	3.55	3.45	3.45
4802	NYSE	NRO	Fri, Nov 25, 2022	3.48	3.55	3.48	3.50
4801	NYSE	NRO	Wed, Nov 23, 2022	3.47	3.53	3.45	3.50
4800	NYSE	NRO	Tue, Nov 22, 2022	3.48	3.49	3.45	3.47
4799	NYSE	NRO	Mon, Nov 21, 2022	3.44	3.48	3.42	3.48
4798	NYSE	NRO	Fri, Nov 18, 2022	3.40	3.46	3.40	3.44
4797	NYSE	NRO	Thu, Nov 17, 2022	3.35	3.45	3.34	3.39
4796	NYSE	NRO	Wed, Nov 16, 2022	3.49	3.51	3.43	3.46
4795	NYSE	NRO	Tue, Nov 15, 2022	3.52	3.59	3.47	3.49
4794	NYSE	NRO	Mon, Nov 14, 2022	3.59	3.63	3.50	3.50
4793	NYSE	NRO	Fri, Nov 11, 2022	3.55	3.68	3.54	3.61
4792	NYSE	NRO	Thu, Nov 10, 2022	3.37	3.57	3.37	3.54
4791	NYSE	NRO	Wed, Nov 9, 2022	3.31	3.37	3.30	3.31
4790	NYSE	NRO	Tue, Nov 8, 2022	3.29	3.37	3.29	3.33
4789	NYSE	NRO	Mon, Nov 7, 2022	3.34	3.38	3.29	3.29
4788	NYSE	NRO	Fri, Nov 4, 2022	3.35	3.36	3.28	3.33
4787	NYSE	NRO	Thu, Nov 3, 2022	3.29	3.37	3.27	3.33
4786	NYSE	NRO	Wed, Nov 2, 2022	3.37	3.39	3.31	3.32
4785	NYSE	NRO	Tue, Nov 1, 2022	3.38	3.45	3.36	3.37
4784	NYSE	NRO	Mon, Oct 31, 2022	3.37	3.40	3.34	3.36
4783	NYSE	NRO	Fri, Oct 28, 2022	3.34	3.37	3.28	3.37
4782	NYSE	NRO	Thu, Oct 27, 2022	3.30	3.35	3.26	3.32
4781	NYSE	NRO	Wed, Oct 26, 2022	3.29	3.33	3.26	3.27
4780	NYSE	NRO	Tue, Oct 25, 2022	3.18	3.30	3.16	3.29
4779	NYSE	NRO	Mon, Oct 24, 2022	3.18	3.24	3.15	3.19
4778	NYSE	NRO	Fri, Oct 21, 2022	3.14	3.19	3.11	3.18
4777	NYSE	NRO	Thu, Oct 20, 2022	3.20	3.25	3.16	3.16
4776	NYSE	NRO	Wed, Oct 19, 2022	3.30	3.31	3.16	3.22
4775	NYSE	NRO	Tue, Oct 18, 2022	3.35	3.40	3.29	3.30
4774	NYSE	NRO	Mon, Oct 17, 2022	3.26	3.37	3.26	3.30
4773	NYSE	NRO	Fri, Oct 14, 2022	3.38	3.40	3.22	3.22
4772	NYSE	NRO	Thu, Oct 13, 2022	3.20	3.41	3.15	3.37
4771	NYSE	NRO	Wed, Oct 12, 2022	3.34	3.34	3.25	3.26
4770	NYSE	NRO	Tue, Oct 11, 2022	3.30	3.37	3.28	3.33
4769	NYSE	NRO	Mon, Oct 10, 2022	3.33	3.38	3.31	3.31
4768	NYSE	NRO	Fri, Oct 7, 2022	3.41	3.42	3.32	3.33
4767	NYSE	NRO	Thu, Oct 6, 2022	3.47	3.53	3.43	3.44
4766	NYSE	NRO	Wed, Oct 5, 2022	3.53	3.54	3.41	3.53
4765	NYSE	NRO	Tue, Oct 4, 2022	3.52	3.60	3.52	3.56
4764	NYSE	NRO	Mon, Oct 3, 2022	3.43	3.52	3.43	3.47
4763	NYSE	NRO	Fri, Sep 30, 2022	3.44	3.46	3.37	3.38
4762	NYSE	NRO	Thu, Sep 29, 2022	3.40	3.42	3.28	3.41
4761	NYSE	NRO	Wed, Sep 28, 2022	3.32	3.42	3.32	3.42
4760	NYSE	NRO	Tue, Sep 27, 2022	3.36	3.42	3.25	3.30
4759	NYSE	NRO	Mon, Sep 26, 2022	3.38	3.41	3.28	3.34
4758	NYSE	NRO	Fri, Sep 23, 2022	3.61	3.62	3.43	3.48
4757	NYSE	NRO	Thu, Sep 22, 2022	3.70	3.72	3.62	3.65
4756	NYSE	NRO	Wed, Sep 21, 2022	3.75	3.79	3.69	3.71
4755	NYSE	NRO	Tue, Sep 20, 2022	3.84	3.84	3.75	3.75
4754	NYSE	NRO	Mon, Sep 19, 2022	3.89	3.90	3.83	3.87
4753	NYSE	NRO	Fri, Sep 16, 2022	3.94	3.94	3.86	3.90
4752	NYSE	NRO	Thu, Sep 15, 2022	3.98	4.01	3.94	3.96
4751	NYSE	NRO	Wed, Sep 14, 2022	4.00	4.03	3.97	4.00
4750	NYSE	NRO	Tue, Sep 13, 2022	4.11	4.11	4.00	4.00
4749	NYSE	NRO	Mon, Sep 12, 2022	4.13	4.17	4.10	4.15
4748	NYSE	NRO	Fri, Sep 9, 2022	4.10	4.12	4.04	4.08
4747	NYSE	NRO	Thu, Sep 8, 2022	4.07	4.11	4.04	4.05
4746	NYSE	NRO	Wed, Sep 7, 2022	4.03	4.09	4.03	4.09
4745	NYSE	NRO	Tue, Sep 6, 2022	4.00	4.09	4.00	4.02
4744	NYSE	NRO	Fri, Sep 2, 2022	4.09	4.14	4.02	4.02
4743	NYSE	NRO	Thu, Sep 1, 2022	4.04	4.12	4.00	4.07
4742	NYSE	NRO	Wed, Aug 31, 2022	4.10	4.15	4.06	4.08
4741	NYSE	NRO	Tue, Aug 30, 2022	4.11	4.15	4.06	4.06
4740	NYSE	NRO	Mon, Aug 29, 2022	4.14	4.15	4.09	4.11
4739	NYSE	NRO	Fri, Aug 26, 2022	4.19	4.23	4.12	4.12
4738	NYSE	NRO	Thu, Aug 25, 2022	4.15	4.22	4.15	4.19
4737	NYSE	NRO	Wed, Aug 24, 2022	4.12	4.17	4.12	4.15
4736	NYSE	NRO	Tue, Aug 23, 2022	4.20	4.20	4.11	4.14
4735	NYSE	NRO	Mon, Aug 22, 2022	4.24	4.34	4.19	4.21
4734	NYSE	NRO	Fri, Aug 19, 2022	4.31	4.31	4.26	4.27
4733	NYSE	NRO	Thu, Aug 18, 2022	4.35	4.39	4.33	4.33
4732	NYSE	NRO	Wed, Aug 17, 2022	4.37	4.41	4.35	4.36
4731	NYSE	NRO	Tue, Aug 16, 2022	4.41	4.42	4.38	4.41
4730	NYSE	NRO	Mon, Aug 15, 2022	4.40	4.44	4.39	4.41
4729	NYSE	NRO	Fri, Aug 12, 2022	4.37	4.42	4.33	4.41
4728	NYSE	NRO	Thu, Aug 11, 2022	4.43	4.44	4.39	4.36
4727	NYSE	NRO	Wed, Aug 10, 2022	4.38	4.41	4.38	4.41
4726	NYSE	NRO	Tue, Aug 9, 2022	4.34	4.37	4.33	4.34
4725	NYSE	NRO	Mon, Aug 8, 2022	4.38	4.38	4.34	4.35
4724	NYSE	NRO	Fri, Aug 5, 2022	4.31	4.35	4.31	4.35
4723	NYSE	NRO	Thu, Aug 4, 2022	4.34	4.39	4.33	4.35
4722	NYSE	NRO	Wed, Aug 3, 2022	4.33	4.41	4.33	4.33
4721	NYSE	NRO	Tue, Aug 2, 2022	4.39	4.41	4.36	4.36
4720	NYSE	NRO	Mon, Aug 1, 2022	4.38	4.44	4.38	4.41
4719	NYSE	NRO	Fri, Jul 29, 2022	4.34	4.42	4.30	4.39
4718	NYSE	NRO	Thu, Jul 28, 2022	4.19	4.32	4.17	4.31
4717	NYSE	NRO	Wed, Jul 27, 2022	4.14	4.15	4.12	4.15
4716	NYSE	NRO	Tue, Jul 26, 2022	4.11	4.13	4.08	4.09
4715	NYSE	NRO	Mon, Jul 25, 2022	4.12	4.14	4.11	4.13
4714	NYSE	NRO	Fri, Jul 22, 2022	4.09	4.15	4.09	4.10
4713	NYSE	NRO	Thu, Jul 21, 2022	4.08	4.13	4.08	4.11
4712	NYSE	NRO	Wed, Jul 20, 2022	4.09	4.14	4.02	4.10
4711	NYSE	NRO	Tue, Jul 19, 2022	4.02	4.10	4.02	4.07
4710	NYSE	NRO	Mon, Jul 18, 2022	4.12	4.12	4.00	4.01
4709	NYSE	NRO	Fri, Jul 15, 2022	3.99	4.09	3.99	4.07
4708	NYSE	NRO	Thu, Jul 14, 2022	4.04	4.08	3.96	3.98
4707	NYSE	NRO	Wed, Jul 13, 2022	4.04	4.11	4.04	4.07
4706	NYSE	NRO	Tue, Jul 12, 2022	4.07	4.15	4.07	4.09
4705	NYSE	NRO	Mon, Jul 11, 2022	4.08	4.11	4.07	4.09
4704	NYSE	NRO	Fri, Jul 8, 2022	4.09	4.14	4.07	4.09
4703	NYSE	NRO	Thu, Jul 7, 2022	4.10	4.15	4.10	4.11
4702	NYSE	NRO	Wed, Jul 6, 2022	4.09	4.12	4.07	4.09
4701	NYSE	NRO	Tue, Jul 5, 2022	4.03	4.09	3.98	4.07
4700	NYSE	NRO	Fri, Jul 1, 2022	4.00	4.09	4.00	4.08
4699	NYSE	NRO	Thu, Jun 30, 2022	4.02	4.05	3.98	4.02
4698	NYSE	NRO	Wed, Jun 29, 2022	4.03	4.03	3.95	4.01
4697	NYSE	NRO	Tue, Jun 28, 2022	4.09	4.15	4.03	4.04
4696	NYSE	NRO	Mon, Jun 27, 2022	4.12	4.12	4.05	4.05
4695	NYSE	NRO	Fri, Jun 24, 2022	4.05	4.12	4.00	4.11
4694	NYSE	NRO	Thu, Jun 23, 2022	4.00	4.05	3.97	4.04
4693	NYSE	NRO	Wed, Jun 22, 2022	3.91	4.02	3.87	3.96
4692	NYSE	NRO	Tue, Jun 21, 2022	3.89	3.99	3.88	3.92
4691	NYSE	NRO	Fri, Jun 17, 2022	3.78	3.90	3.78	3.85
4690	NYSE	NRO	Thu, Jun 16, 2022	4.03	4.03	3.83	3.86
4689	NYSE	NRO	Wed, Jun 15, 2022	4.05	4.13	3.99	4.07
4688	NYSE	NRO	Tue, Jun 14, 2022	4.19	4.19	4.00	4.04
4687	NYSE	NRO	Mon, Jun 13, 2022	4.36	4.36	4.16	4.15
4686	NYSE	NRO	Fri, Jun 10, 2022	4.46	4.50	4.38	4.44
4685	NYSE	NRO	Thu, Jun 9, 2022	4.54	4.61	4.51	4.51
4684	NYSE	NRO	Wed, Jun 8, 2022	4.62	4.65	4.56	4.59
4683	NYSE	NRO	Tue, Jun 7, 2022	4.60	4.66	4.60	4.62
4682	NYSE	NRO	Mon, Jun 6, 2022	4.65	4.65	4.60	4.63
4681	NYSE	NRO	Fri, Jun 3, 2022	4.65	4.67	4.60	4.62
4680	NYSE	NRO	Thu, Jun 2, 2022	4.64	4.67	4.56	4.67
4679	NYSE	NRO	Wed, Jun 1, 2022	4.69	4.69	4.58	4.64
4678	NYSE	NRO	Tue, May 31, 2022	4.75	4.75	4.62	4.68
4677	NYSE	NRO	Fri, May 27, 2022	4.59	4.70	4.58	4.70
4676	NYSE	NRO	Thu, May 26, 2022	4.52	4.61	4.52	4.55
4675	NYSE	NRO	Wed, May 25, 2022	4.42	4.49	4.42	4.48
4674	NYSE	NRO	Tue, May 24, 2022	4.38	4.43	4.31	4.43
4673	NYSE	NRO	Mon, May 23, 2022	4.36	4.40	4.32	4.38
4672	NYSE	NRO	Fri, May 20, 2022	4.34	4.36	4.25	4.31
4671	NYSE	NRO	Thu, May 19, 2022	4.31	4.37	4.31	4.33
4670	NYSE	NRO	Wed, May 18, 2022	4.40	4.45	4.32	4.33
4669	NYSE	NRO	Tue, May 17, 2022	4.50	4.50	4.43	4.46
4668	NYSE	NRO	Mon, May 16, 2022	4.42	4.47	4.39	4.42
4667	NYSE	NRO	Fri, May 13, 2022	4.45	4.50	4.39	4.40
4666	NYSE	NRO	Thu, May 12, 2022	4.46	4.47	4.38	4.38
4665	NYSE	NRO	Wed, May 11, 2022	4.34	4.47	4.34	4.46
4664	NYSE	NRO	Tue, May 10, 2022	4.43	4.51	4.35	4.35
4663	NYSE	NRO	Mon, May 9, 2022	4.53	4.53	4.38	4.38
4662	NYSE	NRO	Fri, May 6, 2022	4.68	4.68	4.54	4.59
4661	NYSE	NRO	Thu, May 5, 2022	4.76	4.76	4.60	4.62
4660	NYSE	NRO	Wed, May 4, 2022	4.72	4.76	4.62	4.76
4659	NYSE	NRO	Tue, May 3, 2022	4.60	4.70	4.60	4.69
4658	NYSE	NRO	Mon, May 2, 2022	4.65	4.67	4.51	4.59
4657	NYSE	NRO	Fri, Apr 29, 2022	4.83	4.83	4.64	4.65
4656	NYSE	NRO	Thu, Apr 28, 2022	4.74	4.84	4.68	4.83
4655	NYSE	NRO	Wed, Apr 27, 2022	4.74	4.77	4.69	4.72
4654	NYSE	NRO	Tue, Apr 26, 2022	4.78	4.83	4.71	4.72
4653	NYSE	NRO	Mon, Apr 25, 2022	4.78	4.78	4.69	4.78
4652	NYSE	NRO	Fri, Apr 22, 2022	4.84	4.88	4.75	4.79
4651	NYSE	NRO	Thu, Apr 21, 2022	4.91	4.91	4.83	4.83
4650	NYSE	NRO	Wed, Apr 20, 2022	4.86	4.91	4.84	4.90
4649	NYSE	NRO	Tue, Apr 19, 2022	4.77	4.86	4.75	4.83
4648	NYSE	NRO	Mon, Apr 18, 2022	4.75	4.81	4.73	4.77
4647	NYSE	NRO	Thu, Apr 14, 2022	4.79	4.85	4.76	4.76
4646	NYSE	NRO	Wed, Apr 13, 2022	4.85	4.86	4.81	4.79
4645	NYSE	NRO	Tue, Apr 12, 2022	4.82	4.86	4.79	4.84
4644	NYSE	NRO	Mon, Apr 11, 2022	4.86	4.89	4.79	4.80
4643	NYSE	NRO	Fri, Apr 8, 2022	4.86	4.89	4.81	4.89
4642	NYSE	NRO	Thu, Apr 7, 2022	4.89	4.89	4.79	4.86
4641	NYSE	NRO	Wed, Apr 6, 2022	4.91	4.94	4.84	4.90
4640	NYSE	NRO	Tue, Apr 5, 2022	4.99	4.99	4.94	4.94
4639	NYSE	NRO	Mon, Apr 4, 2022	5.05	5.05	4.90	4.98
4638	NYSE	NRO	Fri, Apr 1, 2022	4.99	5.06	4.94	5.04
4637	NYSE	NRO	Thu, Mar 31, 2022	4.99	5.03	4.97	4.99
4636	NYSE	NRO	Wed, Mar 30, 2022	4.95	4.99	4.90	4.99
4635	NYSE	NRO	Tue, Mar 29, 2022	4.88	4.96	4.88	4.92
4634	NYSE	NRO	Mon, Mar 28, 2022	4.84	4.88	4.81	4.86
4633	NYSE	NRO	Fri, Mar 25, 2022	4.83	4.85	4.82	4.84
4632	NYSE	NRO	Thu, Mar 24, 2022	4.75	4.82	4.72	4.81
4631	NYSE	NRO	Wed, Mar 23, 2022	4.73	4.78	4.72	4.76
4630	NYSE	NRO	Tue, Mar 22, 2022	4.72	4.78	4.70	4.72
4629	NYSE	NRO	Mon, Mar 21, 2022	4.82	4.85	4.70	4.73
4628	NYSE	NRO	Fri, Mar 18, 2022	4.77	4.83	4.77	4.80
4627	NYSE	NRO	Thu, Mar 17, 2022	4.67	4.77	4.66	4.74
4626	NYSE	NRO	Wed, Mar 16, 2022	4.59	4.66	4.56	4.66
4625	NYSE	NRO	Tue, Mar 15, 2022	4.66	4.66	4.50	4.53
4624	NYSE	NRO	Mon, Mar 14, 2022	4.78	4.79	4.57	4.65
4623	NYSE	NRO	Fri, Mar 11, 2022	4.82	4.90	4.78	4.75
4622	NYSE	NRO	Thu, Mar 10, 2022	4.76	4.82	4.72	4.82
4621	NYSE	NRO	Wed, Mar 9, 2022	4.70	4.83	4.68	4.76
4620	NYSE	NRO	Tue, Mar 8, 2022	4.63	4.67	4.58	4.67
4619	NYSE	NRO	Mon, Mar 7, 2022	4.67	4.69	4.58	4.61
4618	NYSE	NRO	Fri, Mar 4, 2022	4.64	4.69	4.59	4.67
4617	NYSE	NRO	Thu, Mar 3, 2022	4.68	4.69	4.61	4.66
4616	NYSE	NRO	Wed, Mar 2, 2022	4.60	4.66	4.58	4.66
4615	NYSE	NRO	Tue, Mar 1, 2022	4.59	4.61	4.54	4.58
4614	NYSE	NRO	Mon, Feb 28, 2022	4.63	4.64	4.55	4.60
4613	NYSE	NRO	Fri, Feb 25, 2022	4.53	4.65	4.52	4.63
4612	NYSE	NRO	Thu, Feb 24, 2022	4.26	4.50	4.26	4.50
4611	NYSE	NRO	Wed, Feb 23, 2022	4.54	4.55	4.41	4.41
4610	NYSE	NRO	Tue, Feb 22, 2022	4.59	4.60	4.46	4.51
4609	NYSE	NRO	Fri, Feb 18, 2022	4.58	4.64	4.55	4.58
4608	NYSE	NRO	Thu, Feb 17, 2022	4.64	4.64	4.55	4.57
4607	NYSE	NRO	Wed, Feb 16, 2022	4.62	4.67	4.60	4.64
4606	NYSE	NRO	Tue, Feb 15, 2022	4.61	4.62	4.59	4.60
4605	NYSE	NRO	Mon, Feb 14, 2022	4.67	4.69	4.53	4.57
4604	NYSE	NRO	Fri, Feb 11, 2022	4.74	4.78	4.63	4.67
4603	NYSE	NRO	Thu, Feb 10, 2022	4.77	4.80	4.71	4.74
4602	NYSE	NRO	Wed, Feb 9, 2022	4.72	4.83	4.72	4.80
4601	NYSE	NRO	Tue, Feb 8, 2022	4.83	4.83	4.73	4.76
4600	NYSE	NRO	Mon, Feb 7, 2022	4.81	4.84	4.79	4.82
4599	NYSE	NRO	Fri, Feb 4, 2022	4.85	4.85	4.77	4.81
4598	NYSE	NRO	Thu, Feb 3, 2022	4.91	4.93	4.87	4.87
4597	NYSE	NRO	Wed, Feb 2, 2022	4.93	4.96	4.91	4.96
4596	NYSE	NRO	Tue, Feb 1, 2022	4.96	4.96	4.85	4.89
4595	NYSE	NRO	Mon, Jan 31, 2022	4.84	4.87	4.76	4.87
4594	NYSE	NRO	Fri, Jan 28, 2022	4.69	4.81	4.64	4.81
4593	NYSE	NRO	Thu, Jan 27, 2022	4.80	4.86	4.68	4.69
4592	NYSE	NRO	Wed, Jan 26, 2022	4.85	4.94	4.74	4.80
4591	NYSE	NRO	Tue, Jan 25, 2022	4.75	4.86	4.68	4.84
4590	NYSE	NRO	Mon, Jan 24, 2022	4.79	4.81	4.38	4.81
4589	NYSE	NRO	Fri, Jan 21, 2022	4.94	4.94	4.78	4.82
4588	NYSE	NRO	Thu, Jan 20, 2022	4.99	5.03	4.95	4.96
4587	NYSE	NRO	Wed, Jan 19, 2022	5.07	5.11	4.98	4.99
4586	NYSE	NRO	Tue, Jan 18, 2022	5.05	5.08	5.03	5.08
4585	NYSE	NRO	Fri, Jan 14, 2022	5.16	5.16	5.04	5.09
4584	NYSE	NRO	Thu, Jan 13, 2022	5.20	5.22	5.18	5.16
4583	NYSE	NRO	Wed, Jan 12, 2022	5.16	5.20	5.16	5.18
4582	NYSE	NRO	Tue, Jan 11, 2022	5.16	5.17	5.12	5.16
4581	NYSE	NRO	Mon, Jan 10, 2022	5.16	5.17	5.08	5.16
4580	NYSE	NRO	Fri, Jan 7, 2022	5.17	5.20	5.16	5.17
4579	NYSE	NRO	Thu, Jan 6, 2022	5.11	5.16	5.07	5.16
4578	NYSE	NRO	Wed, Jan 5, 2022	5.24	5.24	5.08	5.09
4577	NYSE	NRO	Tue, Jan 4, 2022	5.24	5.26	5.23	5.24
4576	NYSE	NRO	Mon, Jan 3, 2022	5.27	5.30	5.18	5.22
4575	NYSE	NRO	Fri, Dec 31, 2021	5.25	5.30	5.23	5.27
4574	NYSE	NRO	Thu, Dec 30, 2021	5.22	5.25	5.20	5.25
4573	NYSE	NRO	Wed, Dec 29, 2021	5.18	5.22	5.14	5.21
4572	NYSE	NRO	Tue, Dec 28, 2021	5.18	5.19	5.14	5.16
4571	NYSE	NRO	Mon, Dec 27, 2021	5.10	5.18	5.09	5.18
4570	NYSE	NRO	Thu, Dec 23, 2021	5.13	5.16	5.09	5.11
4569	NYSE	NRO	Wed, Dec 22, 2021	5.07	5.12	5.03	5.12
4568	NYSE	NRO	Tue, Dec 21, 2021	5.03	5.08	5.01	5.07
4567	NYSE	NRO	Mon, Dec 20, 2021	5.01	5.02	4.95	5.01
4566	NYSE	NRO	Fri, Dec 17, 2021	5.10	5.12	5.04	5.08
4565	NYSE	NRO	Thu, Dec 16, 2021	5.09	5.14	5.09	5.11
4564	NYSE	NRO	Wed, Dec 15, 2021	5.09	5.11	5.04	5.07
4563	NYSE	NRO	Tue, Dec 14, 2021	5.11	5.15	5.06	5.09
4562	NYSE	NRO	Mon, Dec 13, 2021	5.12	5.15	5.02	5.12
4561	NYSE	NRO	Fri, Dec 10, 2021	5.11	5.12	5.08	5.11
4560	NYSE	NRO	Thu, Dec 9, 2021	5.08	5.12	5.08	5.09
4559	NYSE	NRO	Wed, Dec 8, 2021	5.11	5.12	5.06	5.11
4558	NYSE	NRO	Tue, Dec 7, 2021	5.05	5.11	5.05	5.09
4557	NYSE	NRO	Mon, Dec 6, 2021	4.91	5.03	4.91	5.02
4556	NYSE	NRO	Fri, Dec 3, 2021	4.96	4.96	4.87	4.89
4555	NYSE	NRO	Thu, Dec 2, 2021	4.84	4.96	4.84	4.94
4554	NYSE	NRO	Wed, Dec 1, 2021	4.97	5.04	4.82	4.84
4553	NYSE	NRO	Tue, Nov 30, 2021	5.02	5.04	4.91	4.93
4552	NYSE	NRO	Mon, Nov 29, 2021	5.00	5.02	4.96	5.00
4551	NYSE	NRO	Fri, Nov 26, 2021	5.08	5.08	4.96	4.98
4550	NYSE	NRO	Wed, Nov 24, 2021	5.04	5.09	5.02	5.08
4549	NYSE	NRO	Tue, Nov 23, 2021	5.00	5.04	4.97	5.04
4548	NYSE	NRO	Mon, Nov 22, 2021	5.01	5.05	4.96	4.98
4547	NYSE	NRO	Fri, Nov 19, 2021	5.01	5.01	4.96	5.01
4546	NYSE	NRO	Thu, Nov 18, 2021	4.99	5.03	4.99	5.00
4545	NYSE	NRO	Wed, Nov 17, 2021	5.02	5.03	4.97	5.00
4544	NYSE	NRO	Tue, Nov 16, 2021	5.04	5.05	5.01	5.03
4543	NYSE	NRO	Mon, Nov 15, 2021	5.02	5.05	5.00	5.02
4542	NYSE	NRO	Fri, Nov 12, 2021	4.99	5.03	4.99	5.01
4541	NYSE	NRO	Thu, Nov 11, 2021	5.06	5.06	5.02	5.02
4540	NYSE	NRO	Wed, Nov 10, 2021	5.05	5.08	5.01	5.04
4539	NYSE	NRO	Tue, Nov 9, 2021	5.06	5.08	5.03	5.05
4538	NYSE	NRO	Mon, Nov 8, 2021	5.08	5.10	5.03	5.04
4537	NYSE	NRO	Fri, Nov 5, 2021	5.06	5.11	5.05	5.07
4536	NYSE	NRO	Thu, Nov 4, 2021	5.10	5.10	5.03	5.05
4535	NYSE	NRO	Wed, Nov 3, 2021	5.05	5.08	5.03	5.08
4534	NYSE	NRO	Tue, Nov 2, 2021	5.05	5.06	5.02	5.04
4533	NYSE	NRO	Mon, Nov 1, 2021	5.02	5.04	4.99	5.04
4532	NYSE	NRO	Fri, Oct 29, 2021	5.04	5.05	5.01	5.02
4531	NYSE	NRO	Thu, Oct 28, 2021	5.02	5.05	5.01	5.03
4530	NYSE	NRO	Wed, Oct 27, 2021	5.04	5.05	5.01	5.01
4529	NYSE	NRO	Tue, Oct 26, 2021	5.00	5.06	4.99	5.02
4528	NYSE	NRO	Mon, Oct 25, 2021	5.00	5.02	4.99	5.01
4527	NYSE	NRO	Fri, Oct 22, 2021	4.97	5.02	4.97	4.99
4526	NYSE	NRO	Thu, Oct 21, 2021	5.02	5.02	4.97	4.97
4525	NYSE	NRO	Wed, Oct 20, 2021	4.99	5.05	4.99	5.02
4524	NYSE	NRO	Tue, Oct 19, 2021	4.98	5.00	4.98	4.99
4523	NYSE	NRO	Mon, Oct 18, 2021	4.95	5.00	4.95	4.96
4522	NYSE	NRO	Fri, Oct 15, 2021	4.96	5.00	4.96	4.98
4521	NYSE	NRO	Thu, Oct 14, 2021	4.94	4.95	4.93	4.95
4520	NYSE	NRO	Wed, Oct 13, 2021	4.91	4.93	4.89	4.89
4519	NYSE	NRO	Tue, Oct 12, 2021	4.89	4.92	4.89	4.90
4518	NYSE	NRO	Mon, Oct 11, 2021	4.90	4.92	4.85	4.87
4517	NYSE	NRO	Fri, Oct 8, 2021	4.89	4.92	4.85	4.88
4516	NYSE	NRO	Thu, Oct 7, 2021	4.91	4.96	4.87	4.87
4515	NYSE	NRO	Wed, Oct 6, 2021	4.86	4.88	4.80	4.88
4514	NYSE	NRO	Tue, Oct 5, 2021	4.92	4.92	4.85	4.88
4513	NYSE	NRO	Mon, Oct 4, 2021	4.92	4.94	4.86	4.89
4512	NYSE	NRO	Fri, Oct 1, 2021	4.80	4.94	4.80	4.89
4511	NYSE	NRO	Thu, Sep 30, 2021	4.87	4.88	4.77	4.80
4510	NYSE	NRO	Wed, Sep 29, 2021	4.82	4.88	4.82	4.84
4509	NYSE	NRO	Tue, Sep 28, 2021	4.87	4.87	4.77	4.80
4508	NYSE	NRO	Mon, Sep 27, 2021	4.96	4.97	4.89	4.89
4507	NYSE	NRO	Fri, Sep 24, 2021	5.01	5.03	4.96	4.97
4506	NYSE	NRO	Thu, Sep 23, 2021	5.06	5.07	5.01	5.03
4505	NYSE	NRO	Wed, Sep 22, 2021	5.00	5.05	4.99	5.02
4504	NYSE	NRO	Tue, Sep 21, 2021	5.01	5.02	4.97	4.99
4503	NYSE	NRO	Mon, Sep 20, 2021	5.01	5.07	4.91	4.96
4502	NYSE	NRO	Fri, Sep 17, 2021	5.13	5.13	5.06	5.08
4501	NYSE	NRO	Thu, Sep 16, 2021	5.09	5.11	5.06	5.11
4500	NYSE	NRO	Wed, Sep 15, 2021	5.07	5.13	5.06	5.11
4499	NYSE	NRO	Tue, Sep 14, 2021	5.13	5.17	5.07	5.07
4498	NYSE	NRO	Mon, Sep 13, 2021	5.18	5.18	5.12	5.13
4497	NYSE	NRO	Fri, Sep 10, 2021	5.21	5.22	5.13	5.15
4496	NYSE	NRO	Thu, Sep 9, 2021	5.23	5.25	5.17	5.20
4495	NYSE	NRO	Wed, Sep 8, 2021	5.17	5.24	5.17	5.24
4494	NYSE	NRO	Tue, Sep 7, 2021	5.25	5.25	5.18	5.19
4493	NYSE	NRO	Fri, Sep 3, 2021	5.26	5.28	5.22	5.26
4492	NYSE	NRO	Thu, Sep 2, 2021	5.24	5.26	5.22	5.26
4491	NYSE	NRO	Wed, Sep 1, 2021	5.17	5.25	5.17	5.23
4490	NYSE	NRO	Tue, Aug 31, 2021	5.17	5.18	5.16	5.18
4489	NYSE	NRO	Mon, Aug 30, 2021	5.09	5.15	5.09	5.15
4488	NYSE	NRO	Fri, Aug 27, 2021	5.11	5.12	5.10	5.11
4487	NYSE	NRO	Thu, Aug 26, 2021	5.08	5.12	5.07	5.10
4486	NYSE	NRO	Wed, Aug 25, 2021	5.06	5.10	5.06	5.08
4485	NYSE	NRO	Tue, Aug 24, 2021	5.08	5.11	5.06	5.06
4484	NYSE	NRO	Mon, Aug 23, 2021	5.10	5.11	5.05	5.07
4483	NYSE	NRO	Fri, Aug 20, 2021	5.12	5.13	5.05	5.09
4482	NYSE	NRO	Thu, Aug 19, 2021	5.07	5.11	5.05	5.11
4481	NYSE	NRO	Wed, Aug 18, 2021	5.11	5.16	5.10	5.10
4480	NYSE	NRO	Tue, Aug 17, 2021	5.08	5.14	5.04	5.12
4479	NYSE	NRO	Mon, Aug 16, 2021	5.09	5.12	5.07	5.08
4478	NYSE	NRO	Fri, Aug 13, 2021	5.07	5.14	5.07	5.09
4477	NYSE	NRO	Thu, Aug 12, 2021	5.16	5.16	5.13	5.12
4476	NYSE	NRO	Wed, Aug 11, 2021	5.13	5.16	5.13	5.16
4475	NYSE	NRO	Tue, Aug 10, 2021	5.11	5.13	5.07	5.12
4474	NYSE	NRO	Mon, Aug 9, 2021	5.10	5.13	5.09	5.09
4473	NYSE	NRO	Fri, Aug 6, 2021	5.14	5.16	5.11	5.11
4472	NYSE	NRO	Thu, Aug 5, 2021	5.10	5.14	5.08	5.12
4471	NYSE	NRO	Wed, Aug 4, 2021	5.12	5.16	5.02	5.07
4470	NYSE	NRO	Tue, Aug 3, 2021	5.23	5.23	5.11	5.13
4469	NYSE	NRO	Mon, Aug 2, 2021	5.20	5.25	5.17	5.19
4468	NYSE	NRO	Fri, Jul 30, 2021	5.15	5.22	5.14	5.18
4467	NYSE	NRO	Thu, Jul 29, 2021	5.13	5.15	5.13	5.15
4466	NYSE	NRO	Wed, Jul 28, 2021	5.10	5.14	5.09	5.09
4465	NYSE	NRO	Tue, Jul 27, 2021	5.07	5.10	5.04	5.10
4464	NYSE	NRO	Mon, Jul 26, 2021	5.10	5.10	5.06	5.07
4463	NYSE	NRO	Fri, Jul 23, 2021	5.04	5.09	5.04	5.09
4462	NYSE	NRO	Thu, Jul 22, 2021	5.08	5.08	5.00	5.00
4461	NYSE	NRO	Wed, Jul 21, 2021	5.11	5.15	5.10	5.10
4460	NYSE	NRO	Tue, Jul 20, 2021	4.98	5.11	4.98	5.09
4459	NYSE	NRO	Mon, Jul 19, 2021	5.10	5.11	4.91	4.96
4458	NYSE	NRO	Fri, Jul 16, 2021	5.16	5.18	5.09	5.11
4457	NYSE	NRO	Thu, Jul 15, 2021	5.17	5.20	5.12	5.13
4456	NYSE	NRO	Wed, Jul 14, 2021	5.10	5.18	5.10	5.17
4455	NYSE	NRO	Tue, Jul 13, 2021	5.23	5.25	5.09	5.07
4454	NYSE	NRO	Mon, Jul 12, 2021	5.17	5.20	5.17	5.20
4453	NYSE	NRO	Fri, Jul 9, 2021	5.12	5.18	5.12	5.14
4452	NYSE	NRO	Thu, Jul 8, 2021	5.09	5.15	5.07	5.10
4451	NYSE	NRO	Wed, Jul 7, 2021	5.10	5.15	5.10	5.13
4450	NYSE	NRO	Tue, Jul 6, 2021	5.07	5.10	5.02	5.10
4449	NYSE	NRO	Fri, Jul 2, 2021	5.06	5.08	5.04	5.05
4448	NYSE	NRO	Thu, Jul 1, 2021	5.06	5.09	5.01	5.01
4447	NYSE	NRO	Wed, Jun 30, 2021	5.09	5.11	5.03	5.03
4446	NYSE	NRO	Tue, Jun 29, 2021	5.06	5.09	5.02	5.06
4445	NYSE	NRO	Mon, Jun 28, 2021	5.00	5.03	4.98	5.01
4444	NYSE	NRO	Fri, Jun 25, 2021	4.99	5.01	4.96	5.00
4443	NYSE	NRO	Thu, Jun 24, 2021	4.95	4.97	4.93	4.97
4442	NYSE	NRO	Wed, Jun 23, 2021	4.94	4.97	4.93	4.93
4441	NYSE	NRO	Tue, Jun 22, 2021	4.96	4.97	4.90	4.91
4440	NYSE	NRO	Mon, Jun 21, 2021	4.80	4.97	4.79	4.95
4439	NYSE	NRO	Fri, Jun 18, 2021	4.96	4.96	4.79	4.83
4438	NYSE	NRO	Thu, Jun 17, 2021	5.00	5.03	4.93	4.96
4437	NYSE	NRO	Wed, Jun 16, 2021	5.02	5.06	4.98	5.01
4436	NYSE	NRO	Tue, Jun 15, 2021	5.11	5.12	5.01	5.01
4435	NYSE	NRO	Mon, Jun 14, 2021	5.12	5.14	5.10	5.10
4434	NYSE	NRO	Fri, Jun 11, 2021	5.13	5.15	5.11	5.10
4433	NYSE	NRO	Thu, Jun 10, 2021	5.12	5.14	5.08	5.12
4432	NYSE	NRO	Wed, Jun 9, 2021	5.12	5.15	5.08	5.10
4431	NYSE	NRO	Tue, Jun 8, 2021	5.10	5.13	5.06	5.10
4430	NYSE	NRO	Mon, Jun 7, 2021	5.01	5.10	5.00	5.08
4429	NYSE	NRO	Fri, Jun 4, 2021	4.97	4.98	4.92	4.96
4428	NYSE	NRO	Thu, Jun 3, 2021	5.00	5.00	4.92	4.93
4427	NYSE	NRO	Wed, Jun 2, 2021	4.95	5.05	4.95	4.99
4426	NYSE	NRO	Tue, Jun 1, 2021	4.95	4.96	4.92	4.94
4425	NYSE	NRO	Fri, May 28, 2021	4.91	4.94	4.86	4.93
4424	NYSE	NRO	Thu, May 27, 2021	4.88	4.92	4.85	4.87
4423	NYSE	NRO	Wed, May 26, 2021	4.80	4.91	4.80	4.87
4422	NYSE	NRO	Tue, May 25, 2021	4.81	4.85	4.80	4.81
4421	NYSE	NRO	Mon, May 24, 2021	4.75	4.81	4.75	4.80
4420	NYSE	NRO	Fri, May 21, 2021	4.76	4.77	4.74	4.74
4419	NYSE	NRO	Thu, May 20, 2021	4.70	4.76	4.68	4.74
4418	NYSE	NRO	Wed, May 19, 2021	4.66	4.68	4.61	4.68
4417	NYSE	NRO	Tue, May 18, 2021	4.71	4.71	4.65	4.68
4416	NYSE	NRO	Mon, May 17, 2021	4.63	4.67	4.63	4.65
4415	NYSE	NRO	Fri, May 14, 2021	4.61	4.70	4.59	4.62
4414	NYSE	NRO	Thu, May 13, 2021	4.55	4.64	4.55	4.58
4413	NYSE	NRO	Wed, May 12, 2021	4.65	4.71	4.53	4.55
4412	NYSE	NRO	Tue, May 11, 2021	4.74	4.76	4.65	4.67
4411	NYSE	NRO	Mon, May 10, 2021	4.76	4.80	4.74	4.76
4410	NYSE	NRO	Fri, May 7, 2021	4.70	4.76	4.70	4.74
4409	NYSE	NRO	Thu, May 6, 2021	4.68	4.71	4.66	4.69
4408	NYSE	NRO	Wed, May 5, 2021	4.75	4.71	4.68	4.69
4407	NYSE	NRO	Tue, May 4, 2021	4.76	4.78	4.74	4.75
4406	NYSE	NRO	Mon, May 3, 2021	4.80	4.80	4.76	4.76
4405	NYSE	NRO	Fri, Apr 30, 2021	4.77	4.79	4.75	4.79
4404	NYSE	NRO	Thu, Apr 29, 2021	4.77	4.78	4.73	4.77
4403	NYSE	NRO	Wed, Apr 28, 2021	4.75	4.77	4.73	4.77
4402	NYSE	NRO	Tue, Apr 27, 2021	4.76	4.78	4.73	4.73
4401	NYSE	NRO	Mon, Apr 26, 2021	4.77	4.78	4.75	4.75
4400	NYSE	NRO	Fri, Apr 23, 2021	4.74	4.76	4.72	4.75
4399	NYSE	NRO	Thu, Apr 22, 2021	4.77	4.77	4.70	4.73
4398	NYSE	NRO	Wed, Apr 21, 2021	4.68	4.75	4.65	4.75
4397	NYSE	NRO	Tue, Apr 20, 2021	4.70	4.71	4.67	4.68
4396	NYSE	NRO	Mon, Apr 19, 2021	4.68	4.70	4.67	4.70
4395	NYSE	NRO	Fri, Apr 16, 2021	4.72	4.72	4.67	4.67
4394	NYSE	NRO	Thu, Apr 15, 2021	4.70	4.71	4.66	4.71
4393	NYSE	NRO	Wed, Apr 14, 2021	4.68	4.71	4.65	4.71
4392	NYSE	NRO	Tue, Apr 13, 2021	4.66	4.71	4.64	4.66
4391	NYSE	NRO	Mon, Apr 12, 2021	4.65	4.66	4.62	4.64
4390	NYSE	NRO	Fri, Apr 9, 2021	4.71	4.72	4.58	4.62
4389	NYSE	NRO	Thu, Apr 8, 2021	4.65	4.70	4.64	4.70
4388	NYSE	NRO	Wed, Apr 7, 2021	4.62	4.65	4.59	4.63
4387	NYSE	NRO	Tue, Apr 6, 2021	4.62	4.68	4.61	4.64
4386	NYSE	NRO	Mon, Apr 5, 2021	4.78	4.78	4.60	4.62
4385	NYSE	NRO	Thu, Apr 1, 2021	4.56	4.61	4.54	4.61
4384	NYSE	NRO	Wed, Mar 31, 2021	4.55	4.59	4.51	4.56
4383	NYSE	NRO	Tue, Mar 30, 2021	4.51	4.53	4.48	4.53
4382	NYSE	NRO	Mon, Mar 29, 2021	4.48	4.52	4.45	4.50
4381	NYSE	NRO	Fri, Mar 26, 2021	4.44	4.46	4.40	4.46
4380	NYSE	NRO	Thu, Mar 25, 2021	4.42	4.43	4.33	4.43
4379	NYSE	NRO	Wed, Mar 24, 2021	4.40	4.45	4.40	4.40
4378	NYSE	NRO	Tue, Mar 23, 2021	4.37	4.42	4.37	4.40
4377	NYSE	NRO	Mon, Mar 22, 2021	4.42	4.43	4.38	4.40
4376	NYSE	NRO	Fri, Mar 19, 2021	4.37	4.43	4.37	4.39
4375	NYSE	NRO	Thu, Mar 18, 2021	4.43	4.46	4.37	4.37
4374	NYSE	NRO	Wed, Mar 17, 2021	4.45	4.47	4.40	4.44
4373	NYSE	NRO	Tue, Mar 16, 2021	4.47	4.50	4.44	4.45
4372	NYSE	NRO	Mon, Mar 15, 2021	4.44	4.48	4.42	4.46
4371	NYSE	NRO	Fri, Mar 12, 2021	4.37	4.44	4.36	4.44
4370	NYSE	NRO	Thu, Mar 11, 2021	4.44	4.44	4.35	4.35
4369	NYSE	NRO	Wed, Mar 10, 2021	4.36	4.37	4.33	4.36
4368	NYSE	NRO	Tue, Mar 9, 2021	4.33	4.34	4.30	4.33
4367	NYSE	NRO	Mon, Mar 8, 2021	4.30	4.34	4.28	4.29
4366	NYSE	NRO	Fri, Mar 5, 2021	4.28	4.28	4.17	4.28
4365	NYSE	NRO	Thu, Mar 4, 2021	4.31	4.33	4.21	4.24
4364	NYSE	NRO	Wed, Mar 3, 2021	4.32	4.35	4.29	4.29
4363	NYSE	NRO	Tue, Mar 2, 2021	4.28	4.35	4.28	4.33
4362	NYSE	NRO	Mon, Mar 1, 2021	4.33	4.41	4.30	4.33
4361	NYSE	NRO	Fri, Feb 26, 2021	4.36	4.41	4.27	4.28
4360	NYSE	NRO	Thu, Feb 25, 2021	4.39	4.42	4.29	4.30
4359	NYSE	NRO	Wed, Feb 24, 2021	4.33	4.42	4.33	4.39
4358	NYSE	NRO	Tue, Feb 23, 2021	4.31	4.35	4.31	4.33
4357	NYSE	NRO	Mon, Feb 22, 2021	4.29	4.32	4.27	4.31
4356	NYSE	NRO	Fri, Feb 19, 2021	4.26	4.33	4.25	4.32
4355	NYSE	NRO	Thu, Feb 18, 2021	4.31	4.36	4.26	4.26
4354	NYSE	NRO	Wed, Feb 17, 2021	4.31	4.35	4.30	4.33
4353	NYSE	NRO	Tue, Feb 16, 2021	4.31	4.34	4.30	4.34
4352	NYSE	NRO	Fri, Feb 12, 2021	4.33	4.36	4.31	4.31
4351	NYSE	NRO	Thu, Feb 11, 2021	4.36	4.38	4.33	4.35
4350	NYSE	NRO	Wed, Feb 10, 2021	4.34	4.37	4.33	4.34
4349	NYSE	NRO	Tue, Feb 9, 2021	4.27	4.34	4.27	4.31
4348	NYSE	NRO	Mon, Feb 8, 2021	4.26	4.31	4.24	4.27
4347	NYSE	NRO	Fri, Feb 5, 2021	4.27	4.29	4.25	4.28
4346	NYSE	NRO	Thu, Feb 4, 2021	4.22	4.29	4.22	4.25
4345	NYSE	NRO	Wed, Feb 3, 2021	4.25	4.25	4.19	4.24
4344	NYSE	NRO	Tue, Feb 2, 2021	4.23	4.28	4.22	4.25
4343	NYSE	NRO	Mon, Feb 1, 2021	4.18	4.27	4.18	4.21
4342	NYSE	NRO	Fri, Jan 29, 2021	4.19	4.21	4.14	4.16
4341	NYSE	NRO	Thu, Jan 28, 2021	4.21	4.24	4.18	4.21
4340	NYSE	NRO	Wed, Jan 27, 2021	4.28	4.29	4.20	4.24
4339	NYSE	NRO	Tue, Jan 26, 2021	4.32	4.33	4.23	4.33
4338	NYSE	NRO	Mon, Jan 25, 2021	4.26	4.35	4.20	4.32
4337	NYSE	NRO	Fri, Jan 22, 2021	4.12	4.27	4.10	4.23
4336	NYSE	NRO	Thu, Jan 21, 2021	4.13	4.14	4.08	4.09
4335	NYSE	NRO	Wed, Jan 20, 2021	4.04	4.15	4.04	4.13
4334	NYSE	NRO	Tue, Jan 19, 2021	4.06	4.08	4.03	4.05
4333	NYSE	NRO	Fri, Jan 15, 2021	4.03	4.09	3.98	4.08
4332	NYSE	NRO	Thu, Jan 14, 2021	4.05	4.10	4.03	4.04
4331	NYSE	NRO	Wed, Jan 13, 2021	3.99	4.06	3.99	4.03
4330	NYSE	NRO	Tue, Jan 12, 2021	3.97	4.01	3.97	3.98
4329	NYSE	NRO	Mon, Jan 11, 2021	3.98	4.00	3.96	4.00
4328	NYSE	NRO	Fri, Jan 8, 2021	3.98	4.05	3.98	4.00
4327	NYSE	NRO	Thu, Jan 7, 2021	3.98	4.02	3.97	4.00
4326	NYSE	NRO	Wed, Jan 6, 2021	3.98	4.01	3.97	3.98
4325	NYSE	NRO	Tue, Jan 5, 2021	3.95	4.04	3.91	3.97
4324	NYSE	NRO	Mon, Jan 4, 2021	4.04	4.15	3.79	3.98
4323	NYSE	NRO	Thu, Dec 31, 2020	4.35	4.42	4.34	4.41
4322	NYSE	NRO	Wed, Dec 30, 2020	4.33	4.36	4.32	4.33
4321	NYSE	NRO	Tue, Dec 29, 2020	4.32	4.37	4.32	4.34
4320	NYSE	NRO	Mon, Dec 28, 2020	4.35	4.37	4.32	4.32
4319	NYSE	NRO	Thu, Dec 24, 2020	4.35	4.38	4.31	4.36
4318	NYSE	NRO	Wed, Dec 23, 2020	4.37	4.42	4.34	4.34
4317	NYSE	NRO	Tue, Dec 22, 2020	4.34	4.41	4.33	4.40
4316	NYSE	NRO	Mon, Dec 21, 2020	4.34	4.35	4.22	4.35
4315	NYSE	NRO	Fri, Dec 18, 2020	4.50	4.52	4.38	4.38
4314	NYSE	NRO	Thu, Dec 17, 2020	4.53	4.53	4.49	4.50
4313	NYSE	NRO	Wed, Dec 16, 2020	4.51	4.55	4.46	4.53
4312	NYSE	NRO	Tue, Dec 15, 2020	4.44	4.51	4.42	4.50
4311	NYSE	NRO	Mon, Dec 14, 2020	4.43	4.51	4.43	4.43
4310	NYSE	NRO	Fri, Dec 11, 2020	4.43	4.48	4.42	4.41
4309	NYSE	NRO	Thu, Dec 10, 2020	4.42	4.46	4.42	4.45
4308	NYSE	NRO	Wed, Dec 9, 2020	4.46	4.46	4.41	4.43
4307	NYSE	NRO	Tue, Dec 8, 2020	4.40	4.43	4.37	4.43
4306	NYSE	NRO	Mon, Dec 7, 2020	4.51	4.51	4.38	4.41
4305	NYSE	NRO	Fri, Dec 4, 2020	4.35	4.45	4.35	4.43
4304	NYSE	NRO	Thu, Dec 3, 2020	4.25	4.35	4.25	4.34
4303	NYSE	NRO	Wed, Dec 2, 2020	4.22	4.29	4.21	4.26
4302	NYSE	NRO	Tue, Dec 1, 2020	4.25	4.28	4.21	4.24
4301	NYSE	NRO	Mon, Nov 30, 2020	4.25	4.28	4.17	4.19
4300	NYSE	NRO	Fri, Nov 27, 2020	4.29	4.29	4.21	4.24
4299	NYSE	NRO	Wed, Nov 25, 2020	4.26	4.28	4.23	4.25
4298	NYSE	NRO	Tue, Nov 24, 2020	4.24	4.26	4.13	4.22
4297	NYSE	NRO	Mon, Nov 23, 2020	4.04	4.11	4.04	4.09
4296	NYSE	NRO	Fri, Nov 20, 2020	4.04	4.08	4.02	4.04
4295	NYSE	NRO	Thu, Nov 19, 2020	3.99	4.05	3.99	4.02
4294	NYSE	NRO	Wed, Nov 18, 2020	4.04	4.08	4.01	4.03
4293	NYSE	NRO	Tue, Nov 17, 2020	4.03	4.05	4.00	4.04
4292	NYSE	NRO	Mon, Nov 16, 2020	4.01	4.05	3.99	4.02
4291	NYSE	NRO	Fri, Nov 13, 2020	3.97	4.00	3.94	3.99
4290	NYSE	NRO	Thu, Nov 12, 2020	4.00	4.04	3.97	3.93
4289	NYSE	NRO	Wed, Nov 11, 2020	4.05	4.06	3.97	4.03
4288	NYSE	NRO	Tue, Nov 10, 2020	3.99	4.03	3.96	4.02
4287	NYSE	NRO	Mon, Nov 9, 2020	4.00	4.08	3.93	3.95
4286	NYSE	NRO	Fri, Nov 6, 2020	3.83	3.86	3.83	3.83
4285	NYSE	NRO	Thu, Nov 5, 2020	3.84	3.86	3.81	3.85
4284	NYSE	NRO	Wed, Nov 4, 2020	3.84	3.88	3.81	3.81
4283	NYSE	NRO	Tue, Nov 3, 2020	3.81	3.83	3.80	3.82
4282	NYSE	NRO	Mon, Nov 2, 2020	3.71	3.79	3.71	3.76
4281	NYSE	NRO	Fri, Oct 30, 2020	3.70	3.71	3.65	3.70
4280	NYSE	NRO	Thu, Oct 29, 2020	3.57	3.70	3.56	3.69
4279	NYSE	NRO	Wed, Oct 28, 2020	3.69	3.72	3.63	3.64
4278	NYSE	NRO	Tue, Oct 27, 2020	3.77	3.80	3.74	3.75
4277	NYSE	NRO	Mon, Oct 26, 2020	3.80	3.80	3.70	3.75
4276	NYSE	NRO	Fri, Oct 23, 2020	3.83	3.86	3.79	3.81
4275	NYSE	NRO	Thu, Oct 22, 2020	3.78	3.81	3.77	3.80
4274	NYSE	NRO	Wed, Oct 21, 2020	3.81	3.85	3.78	3.78
4273	NYSE	NRO	Tue, Oct 20, 2020	3.84	3.84	3.80	3.83
4272	NYSE	NRO	Mon, Oct 19, 2020	3.95	3.95	3.78	3.79
4271	NYSE	NRO	Fri, Oct 16, 2020	3.89	3.92	3.86	3.89
4270	NYSE	NRO	Thu, Oct 15, 2020	3.85	3.91	3.82	3.91
4269	NYSE	NRO	Wed, Oct 14, 2020	3.92	3.95	3.88	3.88
4268	NYSE	NRO	Tue, Oct 13, 2020	4.03	4.05	3.94	3.96
4267	NYSE	NRO	Mon, Oct 12, 2020	4.04	4.07	4.03	4.06
4266	NYSE	NRO	Fri, Oct 9, 2020	4.09	4.09	4.01	4.03
4265	NYSE	NRO	Thu, Oct 8, 2020	4.01	4.06	4.00	4.05
4264	NYSE	NRO	Wed, Oct 7, 2020	4.01	4.01	3.96	3.98
4263	NYSE	NRO	Tue, Oct 6, 2020	3.98	4.01	3.93	3.96
4262	NYSE	NRO	Mon, Oct 5, 2020	3.99	3.99	3.90	3.95
4261	NYSE	NRO	Fri, Oct 2, 2020	3.83	3.92	3.80	3.89
4260	NYSE	NRO	Thu, Oct 1, 2020	3.73	3.87	3.72	3.83
4259	NYSE	NRO	Wed, Sep 30, 2020	3.76	3.79	3.70	3.71
4258	NYSE	NRO	Tue, Sep 29, 2020	3.81	3.81	3.70	3.71
4257	NYSE	NRO	Mon, Sep 28, 2020	3.77	3.78	3.74	3.78
4256	NYSE	NRO	Fri, Sep 25, 2020	3.61	3.68	3.61	3.68
4255	NYSE	NRO	Thu, Sep 24, 2020	3.60	3.67	3.52	3.63
4254	NYSE	NRO	Wed, Sep 23, 2020	3.70	3.72	3.61	3.61
4253	NYSE	NRO	Tue, Sep 22, 2020	3.65	3.70	3.65	3.69
4252	NYSE	NRO	Mon, Sep 21, 2020	3.73	3.74	3.61	3.65
4251	NYSE	NRO	Fri, Sep 18, 2020	3.79	3.80	3.74	3.78
4250	NYSE	NRO	Thu, Sep 17, 2020	3.84	3.86	3.76	3.79
4249	NYSE	NRO	Wed, Sep 16, 2020	3.85	3.91	3.85	3.87
4248	NYSE	NRO	Tue, Sep 15, 2020	3.84	3.85	3.83	3.85
4247	NYSE	NRO	Mon, Sep 14, 2020	3.80	3.84	3.79	3.82
4246	NYSE	NRO	Fri, Sep 11, 2020	3.83	3.86	3.79	3.76
4245	NYSE	NRO	Thu, Sep 10, 2020	3.91	3.91	3.81	3.82
4244	NYSE	NRO	Wed, Sep 9, 2020	3.82	3.90	3.82	3.89
4243	NYSE	NRO	Tue, Sep 8, 2020	3.78	3.84	3.74	3.80
4242	NYSE	NRO	Fri, Sep 4, 2020	3.82	3.89	3.79	3.85
4241	NYSE	NRO	Thu, Sep 3, 2020	4.05	4.05	3.83	3.87
4240	NYSE	NRO	Wed, Sep 2, 2020	3.98	4.03	3.97	4.03
4239	NYSE	NRO	Tue, Sep 1, 2020	3.91	4.01	3.91	3.98
4238	NYSE	NRO	Mon, Aug 31, 2020	3.92	3.98	3.90	3.93
4237	NYSE	NRO	Fri, Aug 28, 2020	3.81	3.91	3.80	3.89
4236	NYSE	NRO	Thu, Aug 27, 2020	3.78	3.88	3.78	3.79
4235	NYSE	NRO	Wed, Aug 26, 2020	3.97	4.01	3.77	3.79
4234	NYSE	NRO	Tue, Aug 25, 2020	3.93	4.00	3.90	4.00
4233	NYSE	NRO	Mon, Aug 24, 2020	3.90	3.95	3.85	3.91
4232	NYSE	NRO	Fri, Aug 21, 2020	4.02	4.02	3.86	3.90
4231	NYSE	NRO	Thu, Aug 20, 2020	4.00	4.02	3.98	4.01
4230	NYSE	NRO	Wed, Aug 19, 2020	4.08	4.08	4.00	4.02
4229	NYSE	NRO	Tue, Aug 18, 2020	4.07	4.13	4.06	4.07
4228	NYSE	NRO	Mon, Aug 17, 2020	4.19	4.19	4.02	4.06
4227	NYSE	NRO	Fri, Aug 14, 2020	4.21	4.21	4.10	4.10
4226	NYSE	NRO	Thu, Aug 13, 2020	4.06	4.28	4.05	4.21
4225	NYSE	NRO	Wed, Aug 12, 2020	4.02	4.07	3.94	4.06
4224	NYSE	NRO	Tue, Aug 11, 2020	4.15	4.15	3.99	4.01
4223	NYSE	NRO	Mon, Aug 10, 2020	4.10	4.15	4.10	4.12
4222	NYSE	NRO	Fri, Aug 7, 2020	3.95	4.09	3.95	4.08
4221	NYSE	NRO	Thu, Aug 6, 2020	3.95	3.99	3.93	3.98
4220	NYSE	NRO	Wed, Aug 5, 2020	3.94	3.95	3.89	3.93
4219	NYSE	NRO	Tue, Aug 4, 2020	3.84	3.93	3.82	3.93
4218	NYSE	NRO	Mon, Aug 3, 2020	3.89	3.90	3.83	3.85
4217	NYSE	NRO	Fri, Jul 31, 2020	3.97	3.98	3.82	3.86
4216	NYSE	NRO	Thu, Jul 30, 2020	3.94	3.97	3.84	3.89
4215	NYSE	NRO	Wed, Jul 29, 2020	3.85	3.92	3.82	3.91
4214	NYSE	NRO	Tue, Jul 28, 2020	3.77	3.85	3.77	3.82
4213	NYSE	NRO	Mon, Jul 27, 2020	3.76	3.79	3.72	3.78
4212	NYSE	NRO	Fri, Jul 24, 2020	3.68	3.75	3.64	3.75
4211	NYSE	NRO	Thu, Jul 23, 2020	3.69	3.71	3.64	3.64
4210	NYSE	NRO	Wed, Jul 22, 2020	3.62	3.69	3.62	3.69
4209	NYSE	NRO	Tue, Jul 21, 2020	3.58	3.65	3.58	3.63
4208	NYSE	NRO	Mon, Jul 20, 2020	3.61	3.63	3.57	3.57
4207	NYSE	NRO	Fri, Jul 17, 2020	3.63	3.64	3.60	3.64
4206	NYSE	NRO	Thu, Jul 16, 2020	3.55	3.63	3.53	3.61
4205	NYSE	NRO	Wed, Jul 15, 2020	3.60	3.62	3.57	3.57
4204	NYSE	NRO	Tue, Jul 14, 2020	3.59	3.63	3.56	3.60
4203	NYSE	NRO	Mon, Jul 13, 2020	3.64	3.71	3.62	3.60
4202	NYSE	NRO	Fri, Jul 10, 2020	3.58	3.63	3.58	3.63
4201	NYSE	NRO	Thu, Jul 9, 2020	3.62	3.67	3.54	3.60
4200	NYSE	NRO	Wed, Jul 8, 2020	3.64	3.68	3.60	3.63
4199	NYSE	NRO	Tue, Jul 7, 2020	3.65	3.69	3.63	3.64
4198	NYSE	NRO	Mon, Jul 6, 2020	3.75	3.80	3.68	3.71
4197	NYSE	NRO	Thu, Jul 2, 2020	3.77	3.80	3.70	3.72
4196	NYSE	NRO	Wed, Jul 1, 2020	3.65	3.74	3.65	3.73
4195	NYSE	NRO	Tue, Jun 30, 2020	3.66	3.69	3.60	3.63
4194	NYSE	NRO	Mon, Jun 29, 2020	3.54	3.60	3.49	3.60
4193	NYSE	NRO	Fri, Jun 26, 2020	3.60	3.63	3.52	3.54
4192	NYSE	NRO	Thu, Jun 25, 2020	3.47	3.59	3.47	3.59
4191	NYSE	NRO	Wed, Jun 24, 2020	3.67	3.67	3.48	3.55
4190	NYSE	NRO	Tue, Jun 23, 2020	3.75	3.76	3.65	3.67
4189	NYSE	NRO	Mon, Jun 22, 2020	3.70	3.71	3.61	3.69
4188	NYSE	NRO	Fri, Jun 19, 2020	3.78	3.79	3.70	3.72
4187	NYSE	NRO	Thu, Jun 18, 2020	3.75	3.77	3.71	3.77
4186	NYSE	NRO	Wed, Jun 17, 2020	3.81	3.81	3.73	3.74
4185	NYSE	NRO	Tue, Jun 16, 2020	3.83	3.85	3.74	3.77
4184	NYSE	NRO	Mon, Jun 15, 2020	3.54	3.78	3.53	3.73
4183	NYSE	NRO	Fri, Jun 12, 2020	3.77	3.77	3.60	3.73
4182	NYSE	NRO	Thu, Jun 11, 2020	3.80	3.86	3.58	3.57
4181	NYSE	NRO	Wed, Jun 10, 2020	4.00	4.05	3.86	3.93
4180	NYSE	NRO	Tue, Jun 9, 2020	4.03	4.05	3.95	3.98
4179	NYSE	NRO	Mon, Jun 8, 2020	4.06	4.11	3.94	4.02
4178	NYSE	NRO	Fri, Jun 5, 2020	4.06	4.06	3.84	3.89
4177	NYSE	NRO	Thu, Jun 4, 2020	3.80	3.81	3.75	3.77
4176	NYSE	NRO	Wed, Jun 3, 2020	3.72	3.80	3.70	3.80
4175	NYSE	NRO	Tue, Jun 2, 2020	3.69	3.69	3.63	3.66
4174	NYSE	NRO	Mon, Jun 1, 2020	3.47	3.64	3.47	3.62
4173	NYSE	NRO	Fri, May 29, 2020	3.54	3.54	3.45	3.47
4172	NYSE	NRO	Thu, May 28, 2020	3.42	3.50	3.41	3.48
4171	NYSE	NRO	Wed, May 27, 2020	3.35	3.44	3.34	3.41
4170	NYSE	NRO	Tue, May 26, 2020	3.32	3.40	3.30	3.34
4169	NYSE	NRO	Fri, May 22, 2020	3.27	3.29	3.24	3.26
4168	NYSE	NRO	Thu, May 21, 2020	3.27	3.30	3.24	3.25
4167	NYSE	NRO	Wed, May 20, 2020	3.20	3.27	3.20	3.27
4166	NYSE	NRO	Tue, May 19, 2020	3.19	3.21	3.12	3.19
4165	NYSE	NRO	Mon, May 18, 2020	3.05	3.20	3.05	3.18
4164	NYSE	NRO	Fri, May 15, 2020	2.97	3.02	2.97	3.00
4163	NYSE	NRO	Thu, May 14, 2020	3.00	3.04	2.90	3.02
4162	NYSE	NRO	Wed, May 13, 2020	3.16	3.17	3.08	3.10
4161	NYSE	NRO	Tue, May 12, 2020	3.31	3.31	3.14	3.17
4160	NYSE	NRO	Mon, May 11, 2020	3.26	3.32	3.24	3.28
4159	NYSE	NRO	Fri, May 8, 2020	3.27	3.32	3.25	3.31
4158	NYSE	NRO	Thu, May 7, 2020	3.26	3.30	3.22	3.25
4157	NYSE	NRO	Wed, May 6, 2020	3.29	3.31	3.18	3.19
4156	NYSE	NRO	Tue, May 5, 2020	3.29	3.36	3.24	3.27
4155	NYSE	NRO	Mon, May 4, 2020	3.13	3.28	3.11	3.27
4154	NYSE	NRO	Fri, May 1, 2020	3.40	3.40	3.28	3.32
4153	NYSE	NRO	Thu, Apr 30, 2020	3.45	3.45	3.34	3.44
4152	NYSE	NRO	Wed, Apr 29, 2020	3.37	3.44	3.36	3.40
4151	NYSE	NRO	Tue, Apr 28, 2020	3.30	3.34	3.29	3.31
4150	NYSE	NRO	Mon, Apr 27, 2020	3.22	3.25	3.18	3.24
4149	NYSE	NRO	Fri, Apr 24, 2020	3.14	3.20	3.14	3.16
4148	NYSE	NRO	Thu, Apr 23, 2020	3.21	3.25	3.05	3.16
4147	NYSE	NRO	Wed, Apr 22, 2020	3.23	3.29	3.22	3.26
4146	NYSE	NRO	Tue, Apr 21, 2020	3.15	3.19	3.10	3.19
4145	NYSE	NRO	Mon, Apr 20, 2020	3.29	3.31	3.19	3.19
4144	NYSE	NRO	Fri, Apr 17, 2020	3.40	3.49	3.27	3.35
4143	NYSE	NRO	Thu, Apr 16, 2020	3.32	3.35	3.26	3.31
4142	NYSE	NRO	Wed, Apr 15, 2020	3.31	3.46	3.31	3.32
4141	NYSE	NRO	Tue, Apr 14, 2020	3.56	3.60	3.48	3.54
4140	NYSE	NRO	Mon, Apr 13, 2020	3.66	3.72	3.35	3.41
4139	NYSE	NRO	Thu, Apr 9, 2020	3.38	3.75	3.38	3.60
4138	NYSE	NRO	Wed, Apr 8, 2020	3.10	3.36	3.10	3.32
4137	NYSE	NRO	Tue, Apr 7, 2020	3.03	3.18	2.97	3.06
4136	NYSE	NRO	Mon, Apr 6, 2020	2.73	2.95	2.73	2.89
4135	NYSE	NRO	Fri, Apr 3, 2020	2.71	2.79	2.60	2.67
4134	NYSE	NRO	Thu, Apr 2, 2020	2.55	2.80	2.54	2.75
4133	NYSE	NRO	Wed, Apr 1, 2020	2.76	2.87	2.68	2.74
4132	NYSE	NRO	Tue, Mar 31, 2020	3.23	3.23	2.93	3.00
4131	NYSE	NRO	Mon, Mar 30, 2020	3.28	3.32	3.03	3.17
4130	NYSE	NRO	Fri, Mar 27, 2020	3.20	3.37	3.02	3.28
4129	NYSE	NRO	Thu, Mar 26, 2020	2.90	3.47	2.90	3.32
4128	NYSE	NRO	Wed, Mar 25, 2020	2.52	3.06	2.52	2.85
4127	NYSE	NRO	Tue, Mar 24, 2020	2.26	2.62	2.26	2.51
4126	NYSE	NRO	Mon, Mar 23, 2020	2.60	2.60	2.02	2.24
4125	NYSE	NRO	Fri, Mar 20, 2020	2.75	2.86	2.49	2.66
4124	NYSE	NRO	Thu, Mar 19, 2020	2.00	2.45	1.94	2.39
4123	NYSE	NRO	Wed, Mar 18, 2020	2.58	2.77	2.03	2.25
4122	NYSE	NRO	Tue, Mar 17, 2020	3.21	3.30	2.97	3.03
4121	NYSE	NRO	Mon, Mar 16, 2020	3.57	3.58	3.10	3.15
4120	NYSE	NRO	Fri, Mar 13, 2020	3.95	4.08	3.62	3.88
4119	NYSE	NRO	Thu, Mar 12, 2020	3.74	4.15	3.64	3.80
4118	NYSE	NRO	Wed, Mar 11, 2020	4.72	4.72	4.41	4.42
4117	NYSE	NRO	Tue, Mar 10, 2020	4.94	4.98	4.61	4.85
4116	NYSE	NRO	Mon, Mar 9, 2020	5.01	5.02	4.61	4.94
4115	NYSE	NRO	Fri, Mar 6, 2020	5.30	5.36	5.13	5.34
4114	NYSE	NRO	Thu, Mar 5, 2020	5.51	5.56	5.41	5.48
4113	NYSE	NRO	Wed, Mar 4, 2020	5.49	5.61	5.48	5.58
4112	NYSE	NRO	Tue, Mar 3, 2020	5.40	5.51	5.29	5.38
4111	NYSE	NRO	Mon, Mar 2, 2020	5.00	5.44	5.00	5.37
4110	NYSE	NRO	Fri, Feb 28, 2020	5.00	5.08	4.81	4.97
4109	NYSE	NRO	Thu, Feb 27, 2020	5.48	5.51	5.03	5.22
4108	NYSE	NRO	Wed, Feb 26, 2020	5.53	5.64	5.53	5.53
4107	NYSE	NRO	Tue, Feb 25, 2020	5.79	5.87	5.55	5.57
4106	NYSE	NRO	Mon, Feb 24, 2020	5.87	5.90	5.76	5.79
4105	NYSE	NRO	Fri, Feb 21, 2020	6.00	6.00	5.98	5.99
4104	NYSE	NRO	Thu, Feb 20, 2020	5.92	6.00	5.92	6.00
4103	NYSE	NRO	Wed, Feb 19, 2020	6.01	6.03	5.92	5.92
4102	NYSE	NRO	Tue, Feb 18, 2020	6.03	6.06	5.99	6.01
4101	NYSE	NRO	Fri, Feb 14, 2020	6.00	6.05	6.00	6.05
4100	NYSE	NRO	Thu, Feb 13, 2020	6.04	6.07	6.03	5.99
4099	NYSE	NRO	Wed, Feb 12, 2020	6.06	6.08	6.03	6.05
4098	NYSE	NRO	Tue, Feb 11, 2020	5.98	6.06	5.97	6.04
4097	NYSE	NRO	Mon, Feb 10, 2020	5.96	5.99	5.93	5.99
4096	NYSE	NRO	Fri, Feb 7, 2020	5.96	5.98	5.94	5.95
4095	NYSE	NRO	Thu, Feb 6, 2020	5.95	5.97	5.94	5.97
4094	NYSE	NRO	Wed, Feb 5, 2020	5.88	5.94	5.86	5.93
4093	NYSE	NRO	Tue, Feb 4, 2020	5.80	5.87	5.77	5.84
4092	NYSE	NRO	Mon, Feb 3, 2020	5.72	5.79	5.71	5.78
4091	NYSE	NRO	Fri, Jan 31, 2020	5.77	5.77	5.70	5.71
4090	NYSE	NRO	Thu, Jan 30, 2020	5.74	5.78	5.73	5.77
4089	NYSE	NRO	Wed, Jan 29, 2020	5.77	5.79	5.74	5.74
4088	NYSE	NRO	Tue, Jan 28, 2020	5.72	5.79	5.72	5.77
4087	NYSE	NRO	Mon, Jan 27, 2020	5.71	5.73	5.65	5.72
4086	NYSE	NRO	Fri, Jan 24, 2020	5.75	5.78	5.71	5.72
4085	NYSE	NRO	Thu, Jan 23, 2020	5.72	5.76	5.72	5.75
4084	NYSE	NRO	Wed, Jan 22, 2020	5.72	5.75	5.72	5.74
4083	NYSE	NRO	Tue, Jan 21, 2020	5.67	5.72	5.63	5.70
4082	NYSE	NRO	Fri, Jan 17, 2020	5.70	5.71	5.65	5.66
4081	NYSE	NRO	Thu, Jan 16, 2020	5.73	5.75	5.70	5.70
4080	NYSE	NRO	Wed, Jan 15, 2020	5.67	5.76	5.66	5.70
4079	NYSE	NRO	Tue, Jan 14, 2020	5.62	5.68	5.62	5.65
4078	NYSE	NRO	Mon, Jan 13, 2020	5.60	5.69	5.59	5.61
4077	NYSE	NRO	Fri, Jan 10, 2020	5.58	5.62	5.57	5.57
4076	NYSE	NRO	Thu, Jan 9, 2020	5.58	5.61	5.55	5.55
4075	NYSE	NRO	Wed, Jan 8, 2020	5.58	5.60	5.55	5.55
4074	NYSE	NRO	Tue, Jan 7, 2020	5.59	5.59	5.55	5.56
4073	NYSE	NRO	Mon, Jan 6, 2020	5.56	5.61	5.55	5.55
4072	NYSE	NRO	Fri, Jan 3, 2020	5.54	5.60	5.52	5.55
4071	NYSE	NRO	Thu, Jan 2, 2020	5.63	5.63	5.54	5.54
4070	NYSE	NRO	Tue, Dec 31, 2019	5.55	5.61	5.54	5.58
4069	NYSE	NRO	Mon, Dec 30, 2019	5.54	5.56	5.52	5.56
4068	NYSE	NRO	Fri, Dec 27, 2019	5.58	5.59	5.52	5.53
4067	NYSE	NRO	Thu, Dec 26, 2019	5.64	5.64	5.53	5.56
4066	NYSE	NRO	Tue, Dec 24, 2019	5.62	5.66	5.62	5.63
4065	NYSE	NRO	Mon, Dec 23, 2019	5.61	5.64	5.61	5.63
4064	NYSE	NRO	Fri, Dec 20, 2019	5.61	5.62	5.59	5.60
4063	NYSE	NRO	Thu, Dec 19, 2019	5.53	5.60	5.52	5.57
4062	NYSE	NRO	Wed, Dec 18, 2019	5.53	5.56	5.51	5.53
4061	NYSE	NRO	Tue, Dec 17, 2019	5.62	5.62	5.52	5.53
4060	NYSE	NRO	Mon, Dec 16, 2019	5.69	5.70	5.60	5.62
4059	NYSE	NRO	Fri, Dec 13, 2019	5.64	5.69	5.62	5.69
4058	NYSE	NRO	Thu, Dec 12, 2019	5.72	5.73	5.62	5.65
4057	NYSE	NRO	Wed, Dec 11, 2019	5.71	5.73	5.70	5.72
4056	NYSE	NRO	Tue, Dec 10, 2019	5.68	5.71	5.66	5.71
4055	NYSE	NRO	Mon, Dec 9, 2019	5.67	5.70	5.65	5.69
4054	NYSE	NRO	Fri, Dec 6, 2019	5.67	5.72	5.66	5.68
4053	NYSE	NRO	Thu, Dec 5, 2019	5.68	5.70	5.64	5.67
4052	NYSE	NRO	Wed, Dec 4, 2019	5.68	5.70	5.66	5.69
4051	NYSE	NRO	Tue, Dec 3, 2019	5.62	5.68	5.61	5.68
4050	NYSE	NRO	Mon, Dec 2, 2019	5.66	5.66	5.61	5.62
4049	NYSE	NRO	Fri, Nov 29, 2019	5.66	5.69	5.64	5.66
4048	NYSE	NRO	Wed, Nov 27, 2019	5.65	5.68	5.61	5.63
4047	NYSE	NRO	Tue, Nov 26, 2019	5.62	5.68	5.62	5.68
4046	NYSE	NRO	Mon, Nov 25, 2019	5.57	5.63	5.57	5.60
4045	NYSE	NRO	Fri, Nov 22, 2019	5.58	5.60	5.54	5.59
4044	NYSE	NRO	Thu, Nov 21, 2019	5.60	5.61	5.55	5.58
4043	NYSE	NRO	Wed, Nov 20, 2019	5.65	5.65	5.57	5.61
4042	NYSE	NRO	Tue, Nov 19, 2019	5.65	5.65	5.57	5.63
4041	NYSE	NRO	Mon, Nov 18, 2019	5.50	5.65	5.49	5.65
4040	NYSE	NRO	Fri, Nov 15, 2019	5.58	5.58	5.49	5.50
4039	NYSE	NRO	Thu, Nov 14, 2019	5.54	5.57	5.51	5.57
4038	NYSE	NRO	Wed, Nov 13, 2019	5.50	5.58	5.49	5.53
4037	NYSE	NRO	Tue, Nov 12, 2019	5.54	5.56	5.49	5.49
4036	NYSE	NRO	Mon, Nov 11, 2019	5.52	5.54	5.50	5.52
4035	NYSE	NRO	Fri, Nov 8, 2019	5.53	5.55	5.48	5.53
4034	NYSE	NRO	Thu, Nov 7, 2019	5.56	5.56	5.47	5.52
4033	NYSE	NRO	Wed, Nov 6, 2019	5.51	5.57	5.50	5.57
4032	NYSE	NRO	Tue, Nov 5, 2019	5.57	5.57	5.46	5.51
4031	NYSE	NRO	Mon, Nov 4, 2019	5.64	5.64	5.57	5.57
4030	NYSE	NRO	Fri, Nov 1, 2019	5.58	5.62	5.56	5.61
4029	NYSE	NRO	Thu, Oct 31, 2019	5.61	5.63	5.56	5.58
4028	NYSE	NRO	Wed, Oct 30, 2019	5.57	5.58	5.50	5.58
4027	NYSE	NRO	Tue, Oct 29, 2019	5.47	5.61	5.40	5.55
4026	NYSE	NRO	Mon, Oct 28, 2019	5.63	5.63	5.50	5.53
4025	NYSE	NRO	Fri, Oct 25, 2019	5.75	5.75	5.61	5.62
4024	NYSE	NRO	Thu, Oct 24, 2019	5.75	5.76	5.71	5.75
4023	NYSE	NRO	Wed, Oct 23, 2019	5.73	5.77	5.72	5.77
4022	NYSE	NRO	Tue, Oct 22, 2019	5.76	5.77	5.71	5.72
4021	NYSE	NRO	Mon, Oct 21, 2019	5.74	5.76	5.70	5.75
4020	NYSE	NRO	Fri, Oct 18, 2019	5.66	5.80	5.65	5.74
4019	NYSE	NRO	Thu, Oct 17, 2019	5.63	5.71	5.63	5.70
4018	NYSE	NRO	Wed, Oct 16, 2019	5.68	5.68	5.60	5.63
4017	NYSE	NRO	Tue, Oct 15, 2019	5.69	5.71	5.67	5.71
4016	NYSE	NRO	Mon, Oct 14, 2019	5.62	5.69	5.58	5.69
4015	NYSE	NRO	Fri, Oct 11, 2019	5.59	5.63	5.52	5.62
4014	NYSE	NRO	Thu, Oct 10, 2019	5.62	5.63	5.59	5.55
4013	NYSE	NRO	Wed, Oct 9, 2019	5.58	5.65	5.58	5.65
4012	NYSE	NRO	Tue, Oct 8, 2019	5.57	5.59	5.55	5.58
4011	NYSE	NRO	Mon, Oct 7, 2019	5.56	5.60	5.55	5.60
4010	NYSE	NRO	Fri, Oct 4, 2019	5.61	5.61	5.56	5.60
4009	NYSE	NRO	Thu, Oct 3, 2019	5.56	5.62	5.54	5.62
4008	NYSE	NRO	Wed, Oct 2, 2019	5.58	5.59	5.50	5.58
4007	NYSE	NRO	Tue, Oct 1, 2019	5.66	5.67	5.58	5.59
4006	NYSE	NRO	Mon, Sep 30, 2019	5.65	5.69	5.65	5.67
4005	NYSE	NRO	Fri, Sep 27, 2019	5.68	5.68	5.58	5.62
4004	NYSE	NRO	Thu, Sep 26, 2019	5.66	5.69	5.65	5.69
4003	NYSE	NRO	Wed, Sep 25, 2019	5.62	5.64	5.59	5.63
4002	NYSE	NRO	Tue, Sep 24, 2019	5.69	5.70	5.59	5.61
4001	NYSE	NRO	Mon, Sep 23, 2019	5.65	5.68	5.63	5.67
4000	NYSE	NRO	Fri, Sep 20, 2019	5.63	5.70	5.63	5.66
3999	NYSE	NRO	Thu, Sep 19, 2019	5.54	5.68	5.50	5.62
3998	NYSE	NRO	Wed, Sep 18, 2019	5.53	5.54	5.50	5.50
3997	NYSE	NRO	Tue, Sep 17, 2019	5.55	5.59	5.52	5.54
3996	NYSE	NRO	Mon, Sep 16, 2019	5.54	5.57	5.51	5.57
3995	NYSE	NRO	Fri, Sep 13, 2019	5.63	5.63	5.51	5.55
3994	NYSE	NRO	Thu, Sep 12, 2019	5.57	5.70	5.57	5.63
3993	NYSE	NRO	Wed, Sep 11, 2019	5.54	5.57	5.50	5.57
3992	NYSE	NRO	Tue, Sep 10, 2019	5.59	5.59	5.50	5.54
3991	NYSE	NRO	Mon, Sep 9, 2019	5.62	5.62	5.56	5.57
3990	NYSE	NRO	Fri, Sep 6, 2019	5.61	5.63	5.58	5.60
3989	NYSE	NRO	Thu, Sep 5, 2019	5.68	5.68	5.57	5.61
3988	NYSE	NRO	Wed, Sep 4, 2019	5.54	5.62	5.54	5.61
3987	NYSE	NRO	Tue, Sep 3, 2019	5.48	5.54	5.46	5.54
3986	NYSE	NRO	Fri, Aug 30, 2019	5.52	5.52	5.48	5.48
3985	NYSE	NRO	Thu, Aug 29, 2019	5.48	5.52	5.45	5.49
3984	NYSE	NRO	Wed, Aug 28, 2019	5.42	5.48	5.40	5.45
3983	NYSE	NRO	Tue, Aug 27, 2019	5.49	5.52	5.40	5.42
3982	NYSE	NRO	Mon, Aug 26, 2019	5.47	5.50	5.45	5.50
3981	NYSE	NRO	Fri, Aug 23, 2019	5.43	5.47	5.36	5.44
3980	NYSE	NRO	Thu, Aug 22, 2019	5.43	5.43	5.39	5.43
3979	NYSE	NRO	Wed, Aug 21, 2019	5.43	5.44	5.40	5.43
3978	NYSE	NRO	Tue, Aug 20, 2019	5.48	5.48	5.39	5.43
3977	NYSE	NRO	Mon, Aug 19, 2019	5.41	5.48	5.41	5.46
3976	NYSE	NRO	Fri, Aug 16, 2019	5.35	5.40	5.32	5.40
3975	NYSE	NRO	Thu, Aug 15, 2019	5.38	5.40	5.28	5.33
3974	NYSE	NRO	Wed, Aug 14, 2019	5.32	5.37	5.29	5.35
3973	NYSE	NRO	Tue, Aug 13, 2019	5.40	5.45	5.37	5.33
3972	NYSE	NRO	Mon, Aug 12, 2019	5.45	5.48	5.39	5.41
3971	NYSE	NRO	Fri, Aug 9, 2019	5.44	5.45	5.37	5.43
3970	NYSE	NRO	Thu, Aug 8, 2019	5.35	5.44	5.26	5.44
3969	NYSE	NRO	Wed, Aug 7, 2019	5.29	5.34	5.20	5.34
3968	NYSE	NRO	Tue, Aug 6, 2019	5.21	5.31	5.18	5.31
3967	NYSE	NRO	Mon, Aug 5, 2019	5.37	5.37	5.17	5.21
3966	NYSE	NRO	Fri, Aug 2, 2019	5.36	5.40	5.30	5.39
3965	NYSE	NRO	Thu, Aug 1, 2019	5.43	5.47	5.37	5.40
3964	NYSE	NRO	Wed, Jul 31, 2019	5.53	5.54	5.40	5.45
3963	NYSE	NRO	Tue, Jul 30, 2019	5.44	5.50	5.34	5.50
3962	NYSE	NRO	Mon, Jul 29, 2019	5.36	5.47	5.33	5.40
3961	NYSE	NRO	Fri, Jul 26, 2019	5.25	5.38	5.23	5.37
3960	NYSE	NRO	Thu, Jul 25, 2019	5.24	5.24	5.16	5.20
3959	NYSE	NRO	Wed, Jul 24, 2019	5.18	5.24	5.16	5.21
3958	NYSE	NRO	Tue, Jul 23, 2019	5.14	5.15	5.10	5.14
3957	NYSE	NRO	Mon, Jul 22, 2019	5.11	5.15	5.09	5.14
3956	NYSE	NRO	Fri, Jul 19, 2019	5.13	5.13	5.07	5.10
3955	NYSE	NRO	Thu, Jul 18, 2019	5.14	5.15	5.10	5.11
3954	NYSE	NRO	Wed, Jul 17, 2019	5.18	5.18	5.12	5.14
3953	NYSE	NRO	Tue, Jul 16, 2019	5.17	5.22	5.16	5.17
3952	NYSE	NRO	Mon, Jul 15, 2019	5.17	5.20	5.13	5.19
3951	NYSE	NRO	Fri, Jul 12, 2019	5.21	5.23	5.15	5.15
3950	NYSE	NRO	Thu, Jul 11, 2019	5.27	5.31	5.20	5.19
3949	NYSE	NRO	Wed, Jul 10, 2019	5.26	5.31	5.23	5.23
3948	NYSE	NRO	Tue, Jul 9, 2019	5.29	5.29	5.21	5.21
3947	NYSE	NRO	Mon, Jul 8, 2019	5.20	5.26	5.18	5.24
3946	NYSE	NRO	Fri, Jul 5, 2019	5.18	5.25	5.17	5.21
3945	NYSE	NRO	Wed, Jul 3, 2019	5.17	5.21	5.15	5.21
3944	NYSE	NRO	Tue, Jul 2, 2019	5.16	5.20	5.11	5.14
3943	NYSE	NRO	Mon, Jul 1, 2019	5.18	5.22	5.08	5.14
3942	NYSE	NRO	Fri, Jun 28, 2019	5.08	5.15	5.08	5.14
3941	NYSE	NRO	Thu, Jun 27, 2019	5.04	5.09	5.04	5.09
3940	NYSE	NRO	Wed, Jun 26, 2019	5.12	5.15	5.00	5.03
3939	NYSE	NRO	Tue, Jun 25, 2019	5.17	5.20	5.10	5.11
3938	NYSE	NRO	Mon, Jun 24, 2019	5.19	5.22	5.17	5.18
3937	NYSE	NRO	Fri, Jun 21, 2019	5.25	5.26	5.16	5.18
3936	NYSE	NRO	Thu, Jun 20, 2019	5.21	5.25	5.20	5.23
3935	NYSE	NRO	Wed, Jun 19, 2019	5.22	5.31	5.18	5.21
3934	NYSE	NRO	Tue, Jun 18, 2019	5.17	5.27	5.16	5.21
3933	NYSE	NRO	Mon, Jun 17, 2019	5.15	5.17	5.10	5.16
3932	NYSE	NRO	Fri, Jun 14, 2019	5.15	5.17	5.12	5.14
3931	NYSE	NRO	Thu, Jun 13, 2019	5.17	5.21	5.12	5.12
3930	NYSE	NRO	Wed, Jun 12, 2019	5.18	5.18	5.12	5.17
3929	NYSE	NRO	Tue, Jun 11, 2019	5.10	5.15	5.10	5.13
3928	NYSE	NRO	Mon, Jun 10, 2019	5.10	5.11	5.05	5.10
3927	NYSE	NRO	Fri, Jun 7, 2019	5.06	5.10	5.03	5.08
3926	NYSE	NRO	Thu, Jun 6, 2019	5.08	5.08	5.02	5.04
3925	NYSE	NRO	Wed, Jun 5, 2019	4.99	5.06	4.96	5.05
3924	NYSE	NRO	Tue, Jun 4, 2019	4.98	4.99	4.91	4.99
3923	NYSE	NRO	Mon, Jun 3, 2019	4.93	4.99	4.91	4.95
3922	NYSE	NRO	Fri, May 31, 2019	5.00	5.00	4.91	4.95
3921	NYSE	NRO	Thu, May 30, 2019	4.95	4.97	4.92	4.97
3920	NYSE	NRO	Wed, May 29, 2019	5.01	5.01	4.92	4.93
3919	NYSE	NRO	Tue, May 28, 2019	5.07	5.07	4.99	4.99
3918	NYSE	NRO	Fri, May 24, 2019	5.00	5.04	4.99	5.03
3917	NYSE	NRO	Thu, May 23, 2019	5.02	5.02	4.97	5.02
3916	NYSE	NRO	Wed, May 22, 2019	5.00	5.02	4.98	4.99
3915	NYSE	NRO	Tue, May 21, 2019	5.01	5.01	4.98	4.99
3914	NYSE	NRO	Mon, May 20, 2019	5.02	5.03	4.96	4.96
3913	NYSE	NRO	Fri, May 17, 2019	5.06	5.06	5.00	5.02
3912	NYSE	NRO	Thu, May 16, 2019	5.06	5.07	5.01	5.06
3911	NYSE	NRO	Wed, May 15, 2019	5.01	5.03	4.97	5.02
3910	NYSE	NRO	Tue, May 14, 2019	4.99	5.03	4.96	5.00
3909	NYSE	NRO	Mon, May 13, 2019	5.05	5.05	4.97	4.97
3908	NYSE	NRO	Fri, May 10, 2019	5.01	5.04	4.96	5.03
3907	NYSE	NRO	Thu, May 9, 2019	5.01	5.01	4.94	4.99
3906	NYSE	NRO	Wed, May 8, 2019	5.00	5.01	4.95	4.98
3905	NYSE	NRO	Tue, May 7, 2019	4.95	4.96	4.92	4.95
3904	NYSE	NRO	Mon, May 6, 2019	4.95	4.95	4.90	4.94
3903	NYSE	NRO	Fri, May 3, 2019	4.92	4.97	4.92	4.96
3902	NYSE	NRO	Thu, May 2, 2019	4.98	5.00	4.87	4.94
3901	NYSE	NRO	Wed, May 1, 2019	4.93	4.99	4.93	4.97
3900	NYSE	NRO	Tue, Apr 30, 2019	4.86	4.95	4.86	4.95
3899	NYSE	NRO	Mon, Apr 29, 2019	4.85	4.88	4.85	4.88
3898	NYSE	NRO	Fri, Apr 26, 2019	4.88	4.88	4.84	4.88
3897	NYSE	NRO	Thu, Apr 25, 2019	4.88	4.88	4.84	4.85
3896	NYSE	NRO	Wed, Apr 24, 2019	4.87	4.91	4.84	4.87
3895	NYSE	NRO	Tue, Apr 23, 2019	4.76	4.87	4.76	4.86
3894	NYSE	NRO	Mon, Apr 22, 2019	4.85	4.85	4.73	4.77
3893	NYSE	NRO	Thu, Apr 18, 2019	4.79	4.84	4.77	4.82
3892	NYSE	NRO	Wed, Apr 17, 2019	4.86	4.86	4.77	4.80
3891	NYSE	NRO	Tue, Apr 16, 2019	4.93	4.93	4.84	4.86
3890	NYSE	NRO	Mon, Apr 15, 2019	4.97	5.00	4.91	4.93
3889	NYSE	NRO	Fri, Apr 12, 2019	5.02	5.02	4.95	4.97
3888	NYSE	NRO	Thu, Apr 11, 2019	4.99	5.01	4.99	4.97
3887	NYSE	NRO	Wed, Apr 10, 2019	4.97	5.00	4.93	4.99
3886	NYSE	NRO	Tue, Apr 9, 2019	4.98	4.99	4.93	4.95
3885	NYSE	NRO	Mon, Apr 8, 2019	4.99	5.00	4.96	4.99
3884	NYSE	NRO	Fri, Apr 5, 2019	4.97	5.00	4.96	4.99
3883	NYSE	NRO	Thu, Apr 4, 2019	4.96	4.97	4.94	4.96
3882	NYSE	NRO	Wed, Apr 3, 2019	4.96	4.97	4.93	4.96
3881	NYSE	NRO	Tue, Apr 2, 2019	4.96	4.96	4.91	4.96
3880	NYSE	NRO	Mon, Apr 1, 2019	4.98	4.99	4.92	4.94
3879	NYSE	NRO	Fri, Mar 29, 2019	4.97	5.00	4.95	4.97
3878	NYSE	NRO	Thu, Mar 28, 2019	4.95	4.97	4.92	4.97
3877	NYSE	NRO	Wed, Mar 27, 2019	4.91	4.97	4.91	4.96
3876	NYSE	NRO	Tue, Mar 26, 2019	4.93	4.93	4.88	4.91
3875	NYSE	NRO	Mon, Mar 25, 2019	4.92	4.93	4.87	4.91
3874	NYSE	NRO	Fri, Mar 22, 2019	4.94	4.97	4.92	4.94
3873	NYSE	NRO	Thu, Mar 21, 2019	4.89	4.96	4.89	4.93
3872	NYSE	NRO	Wed, Mar 20, 2019	4.88	4.92	4.84	4.90
3871	NYSE	NRO	Tue, Mar 19, 2019	4.91	4.91	4.86	4.87
3870	NYSE	NRO	Mon, Mar 18, 2019	4.90	4.92	4.88	4.89
3869	NYSE	NRO	Fri, Mar 15, 2019	4.93	4.93	4.90	4.91
3868	NYSE	NRO	Thu, Mar 14, 2019	4.94	4.96	4.90	4.92
3867	NYSE	NRO	Wed, Mar 13, 2019	4.91	4.97	4.91	4.91
3866	NYSE	NRO	Tue, Mar 12, 2019	4.91	4.94	4.91	4.92
3865	NYSE	NRO	Mon, Mar 11, 2019	4.87	4.92	4.87	4.92
3864	NYSE	NRO	Fri, Mar 8, 2019	4.82	4.86	4.82	4.85
3863	NYSE	NRO	Thu, Mar 7, 2019	4.86	4.86	4.83	4.85
3862	NYSE	NRO	Wed, Mar 6, 2019	4.85	4.88	4.83	4.85
3861	NYSE	NRO	Tue, Mar 5, 2019	4.85	4.88	4.83	4.88
3860	NYSE	NRO	Mon, Mar 4, 2019	4.84	4.87	4.81	4.83
3859	NYSE	NRO	Fri, Mar 1, 2019	4.85	4.85	4.80	4.81
3858	NYSE	NRO	Thu, Feb 28, 2019	4.84	4.88	4.82	4.85
3857	NYSE	NRO	Wed, Feb 27, 2019	4.80	4.83	4.78	4.81
3856	NYSE	NRO	Tue, Feb 26, 2019	4.87	4.87	4.82	4.83
3855	NYSE	NRO	Mon, Feb 25, 2019	4.84	4.87	4.80	4.85
3854	NYSE	NRO	Fri, Feb 22, 2019	4.82	4.88	4.82	4.83
3853	NYSE	NRO	Thu, Feb 21, 2019	4.81	4.84	4.76	4.84
3852	NYSE	NRO	Wed, Feb 20, 2019	4.84	4.84	4.78	4.82
3851	NYSE	NRO	Tue, Feb 19, 2019	4.83	4.86	4.80	4.84
3850	NYSE	NRO	Fri, Feb 15, 2019	4.74	4.83	4.74	4.83
3849	NYSE	NRO	Thu, Feb 14, 2019	4.75	4.76	4.73	4.74
3848	NYSE	NRO	Wed, Feb 13, 2019	4.76	4.81	4.75	4.74
3847	NYSE	NRO	Tue, Feb 12, 2019	4.75	4.79	4.75	4.75
3846	NYSE	NRO	Mon, Feb 11, 2019	4.75	4.80	4.75	4.75
3845	NYSE	NRO	Fri, Feb 8, 2019	4.76	4.77	4.73	4.74
3844	NYSE	NRO	Thu, Feb 7, 2019	4.75	4.79	4.73	4.75
3843	NYSE	NRO	Wed, Feb 6, 2019	4.76	4.79	4.73	4.74
3842	NYSE	NRO	Tue, Feb 5, 2019	4.71	4.77	4.70	4.75
3841	NYSE	NRO	Mon, Feb 4, 2019	4.68	4.72	4.65	4.70
3840	NYSE	NRO	Fri, Feb 1, 2019	4.71	4.75	4.65	4.66
3839	NYSE	NRO	Thu, Jan 31, 2019	4.63	4.71	4.61	4.71
3838	NYSE	NRO	Wed, Jan 30, 2019	4.53	4.61	4.53	4.59
3837	NYSE	NRO	Tue, Jan 29, 2019	4.52	4.58	4.49	4.56
3836	NYSE	NRO	Mon, Jan 28, 2019	4.46	4.52	4.45	4.51
3835	NYSE	NRO	Fri, Jan 25, 2019	4.45	4.49	4.45	4.49
3834	NYSE	NRO	Thu, Jan 24, 2019	4.45	4.46	4.40	4.46
3833	NYSE	NRO	Wed, Jan 23, 2019	4.40	4.44	4.37	4.44
3832	NYSE	NRO	Tue, Jan 22, 2019	4.45	4.47	4.37	4.42
3831	NYSE	NRO	Fri, Jan 18, 2019	4.53	4.55	4.44	4.46
3830	NYSE	NRO	Thu, Jan 17, 2019	4.44	4.54	4.44	4.53
3829	NYSE	NRO	Wed, Jan 16, 2019	4.44	4.48	4.44	4.44
3828	NYSE	NRO	Tue, Jan 15, 2019	4.42	4.48	4.42	4.45
3827	NYSE	NRO	Mon, Jan 14, 2019	4.40	4.46	4.39	4.43
3826	NYSE	NRO	Fri, Jan 11, 2019	4.43	4.47	4.43	4.44
3825	NYSE	NRO	Thu, Jan 10, 2019	4.37	4.48	4.37	4.41
3824	NYSE	NRO	Wed, Jan 9, 2019	4.37	4.43	4.36	4.39
3823	NYSE	NRO	Tue, Jan 8, 2019	4.37	4.40	4.35	4.36
3822	NYSE	NRO	Mon, Jan 7, 2019	4.24	4.34	4.24	4.33
3821	NYSE	NRO	Fri, Jan 4, 2019	4.16	4.23	4.16	4.21
3820	NYSE	NRO	Thu, Jan 3, 2019	4.10	4.16	4.09	4.15
3819	NYSE	NRO	Wed, Jan 2, 2019	4.11	4.11	4.00	4.08
3818	NYSE	NRO	Mon, Dec 31, 2018	4.14	4.16	4.08	4.15
3817	NYSE	NRO	Fri, Dec 28, 2018	4.06	4.18	4.03	4.10
3816	NYSE	NRO	Thu, Dec 27, 2018	4.03	4.05	3.94	4.05
3815	NYSE	NRO	Wed, Dec 26, 2018	3.89	4.03	3.89	4.01
3814	NYSE	NRO	Mon, Dec 24, 2018	3.93	3.96	3.85	3.87
3813	NYSE	NRO	Fri, Dec 21, 2018	3.99	4.04	3.95	3.96
3812	NYSE	NRO	Thu, Dec 20, 2018	4.17	4.17	3.94	3.99
3811	NYSE	NRO	Wed, Dec 19, 2018	4.15	4.21	4.15	4.16
3810	NYSE	NRO	Tue, Dec 18, 2018	4.24	4.28	4.16	4.16
3809	NYSE	NRO	Mon, Dec 17, 2018	4.40	4.40	4.24	4.25
3808	NYSE	NRO	Fri, Dec 14, 2018	4.42	4.50	4.38	4.42
3807	NYSE	NRO	Thu, Dec 13, 2018	4.51	4.54	4.50	4.47
3806	NYSE	NRO	Wed, Dec 12, 2018	4.57	4.63	4.51	4.51
3805	NYSE	NRO	Tue, Dec 11, 2018	4.56	4.60	4.55	4.60
3804	NYSE	NRO	Mon, Dec 10, 2018	4.57	4.58	4.50	4.56
3803	NYSE	NRO	Fri, Dec 7, 2018	4.56	4.61	4.56	4.58
3802	NYSE	NRO	Thu, Dec 6, 2018	4.51	4.61	4.47	4.58
3801	NYSE	NRO	Tue, Dec 4, 2018	4.62	4.65	4.56	4.57
3800	NYSE	NRO	Mon, Dec 3, 2018	4.65	4.66	4.61	4.64
3799	NYSE	NRO	Fri, Nov 30, 2018	4.60	4.61	4.57	4.61
3798	NYSE	NRO	Thu, Nov 29, 2018	4.54	4.58	4.50	4.57
3797	NYSE	NRO	Wed, Nov 28, 2018	4.50	4.54	4.50	4.53
3796	NYSE	NRO	Tue, Nov 27, 2018	4.46	4.52	4.44	4.48
3795	NYSE	NRO	Mon, Nov 26, 2018	4.48	4.53	4.43	4.47
3794	NYSE	NRO	Fri, Nov 23, 2018	4.47	4.49	4.47	4.47
3793	NYSE	NRO	Wed, Nov 21, 2018	4.48	4.52	4.48	4.49
3792	NYSE	NRO	Tue, Nov 20, 2018	4.49	4.52	4.48	4.48
3791	NYSE	NRO	Mon, Nov 19, 2018	4.58	4.60	4.51	4.52
3790	NYSE	NRO	Fri, Nov 16, 2018	4.55	4.60	4.53	4.58
3789	NYSE	NRO	Thu, Nov 15, 2018	4.60	4.60	4.55	4.56
3788	NYSE	NRO	Wed, Nov 14, 2018	4.60	4.64	4.59	4.61
3787	NYSE	NRO	Tue, Nov 13, 2018	4.67	4.70	4.63	4.61
3786	NYSE	NRO	Mon, Nov 12, 2018	4.66	4.68	4.65	4.67
3785	NYSE	NRO	Fri, Nov 9, 2018	4.64	4.69	4.63	4.64
3784	NYSE	NRO	Thu, Nov 8, 2018	4.66	4.67	4.63	4.67
3783	NYSE	NRO	Wed, Nov 7, 2018	4.60	4.63	4.57	4.63
3782	NYSE	NRO	Tue, Nov 6, 2018	4.54	4.59	4.51	4.57
3781	NYSE	NRO	Mon, Nov 5, 2018	4.57	4.60	4.53	4.55
3780	NYSE	NRO	Fri, Nov 2, 2018	4.59	4.61	4.52	4.55
3779	NYSE	NRO	Thu, Nov 1, 2018	4.60	4.64	4.57	4.61
3778	NYSE	NRO	Wed, Oct 31, 2018	4.71	4.73	4.65	4.69
3777	NYSE	NRO	Tue, Oct 30, 2018	4.65	4.68	4.63	4.66
3776	NYSE	NRO	Mon, Oct 29, 2018	4.70	4.73	4.63	4.67
3775	NYSE	NRO	Fri, Oct 26, 2018	4.75	4.75	4.63	4.66
3774	NYSE	NRO	Thu, Oct 25, 2018	4.70	4.78	4.68	4.78
3773	NYSE	NRO	Wed, Oct 24, 2018	4.74	4.75	4.67	4.69
3772	NYSE	NRO	Tue, Oct 23, 2018	4.71	4.73	4.68	4.73
3771	NYSE	NRO	Mon, Oct 22, 2018	4.79	4.81	4.72	4.75
3770	NYSE	NRO	Fri, Oct 19, 2018	4.75	4.79	4.75	4.79
3769	NYSE	NRO	Thu, Oct 18, 2018	4.77	4.79	4.72	4.78
3768	NYSE	NRO	Wed, Oct 17, 2018	4.80	4.80	4.77	4.79
3767	NYSE	NRO	Tue, Oct 16, 2018	4.73	4.80	4.73	4.78
3766	NYSE	NRO	Mon, Oct 15, 2018	4.72	4.75	4.69	4.73
3765	NYSE	NRO	Fri, Oct 12, 2018	4.75	4.78	4.69	4.74
3764	NYSE	NRO	Thu, Oct 11, 2018	4.76	4.86	4.70	4.73
3763	NYSE	NRO	Wed, Oct 10, 2018	4.85	4.88	4.80	4.84
3762	NYSE	NRO	Tue, Oct 9, 2018	4.85	4.90	4.84	4.85
3761	NYSE	NRO	Mon, Oct 8, 2018	4.90	4.91	4.84	4.88
3760	NYSE	NRO	Fri, Oct 5, 2018	4.87	4.92	4.83	4.90
3759	NYSE	NRO	Thu, Oct 4, 2018	4.90	4.91	4.82	4.87
3758	NYSE	NRO	Wed, Oct 3, 2018	4.99	4.99	4.90	4.92
3757	NYSE	NRO	Tue, Oct 2, 2018	4.99	5.00	4.95	5.00
3756	NYSE	NRO	Mon, Oct 1, 2018	4.93	5.00	4.92	4.99
3755	NYSE	NRO	Fri, Sep 28, 2018	4.94	4.95	4.88	4.94
3754	NYSE	NRO	Thu, Sep 27, 2018	4.92	4.92	4.89	4.91
3753	NYSE	NRO	Wed, Sep 26, 2018	4.95	4.96	4.90	4.92
3752	NYSE	NRO	Tue, Sep 25, 2018	4.96	4.97	4.91	4.97
3751	NYSE	NRO	Mon, Sep 24, 2018	5.04	5.04	4.95	4.96
3750	NYSE	NRO	Fri, Sep 21, 2018	5.09	5.12	5.02	5.04
3749	NYSE	NRO	Thu, Sep 20, 2018	5.12	5.12	5.07	5.09
3748	NYSE	NRO	Wed, Sep 19, 2018	5.15	5.15	5.09	5.10
3747	NYSE	NRO	Tue, Sep 18, 2018	5.12	5.14	5.12	5.13
3746	NYSE	NRO	Mon, Sep 17, 2018	5.15	5.17	5.10	5.13
3745	NYSE	NRO	Fri, Sep 14, 2018	5.16	5.20	5.14	5.15
3744	NYSE	NRO	Thu, Sep 13, 2018	5.18	5.24	5.17	5.15
3743	NYSE	NRO	Wed, Sep 12, 2018	5.21	5.21	5.17	5.19
3742	NYSE	NRO	Tue, Sep 11, 2018	5.18	5.21	5.17	5.20
3741	NYSE	NRO	Mon, Sep 10, 2018	5.15	5.20	5.15	5.18
3740	NYSE	NRO	Fri, Sep 7, 2018	5.20	5.20	5.15	5.15
3739	NYSE	NRO	Thu, Sep 6, 2018	5.21	5.22	5.20	5.21
3738	NYSE	NRO	Wed, Sep 5, 2018	5.18	5.22	5.18	5.22
3737	NYSE	NRO	Tue, Sep 4, 2018	5.20	5.21	5.18	5.18
3736	NYSE	NRO	Fri, Aug 31, 2018	5.22	5.22	5.18	5.18
3735	NYSE	NRO	Thu, Aug 30, 2018	5.17	5.21	5.17	5.19
3734	NYSE	NRO	Wed, Aug 29, 2018	5.18	5.21	5.17	5.18
3733	NYSE	NRO	Tue, Aug 28, 2018	5.16	5.18	5.15	5.18
3732	NYSE	NRO	Mon, Aug 27, 2018	5.13	5.18	5.13	5.18
3731	NYSE	NRO	Fri, Aug 24, 2018	5.15	5.16	5.13	5.15
3730	NYSE	NRO	Thu, Aug 23, 2018	5.15	5.16	5.13	5.13
3729	NYSE	NRO	Wed, Aug 22, 2018	5.16	5.17	5.14	5.16
3728	NYSE	NRO	Tue, Aug 21, 2018	5.15	5.18	5.14	5.15
3727	NYSE	NRO	Mon, Aug 20, 2018	5.17	5.18	5.14	5.17
3726	NYSE	NRO	Fri, Aug 17, 2018	5.17	5.18	5.14	5.17
3725	NYSE	NRO	Thu, Aug 16, 2018	5.12	5.16	5.12	5.15
3724	NYSE	NRO	Wed, Aug 15, 2018	5.12	5.16	5.10	5.14
3723	NYSE	NRO	Tue, Aug 14, 2018	5.12	5.16	5.05	5.13
3722	NYSE	NRO	Mon, Aug 13, 2018	5.15	5.17	5.11	5.13
3721	NYSE	NRO	Fri, Aug 10, 2018	5.17	5.17	5.15	5.15
3720	NYSE	NRO	Thu, Aug 9, 2018	5.14	5.18	5.13	5.16
3719	NYSE	NRO	Wed, Aug 8, 2018	5.17	5.17	5.11	5.14
3718	NYSE	NRO	Tue, Aug 7, 2018	5.18	5.18	5.13	5.15
3717	NYSE	NRO	Mon, Aug 6, 2018	5.17	5.19	5.15	5.15
3716	NYSE	NRO	Fri, Aug 3, 2018	5.17	5.20	5.16	5.18
3715	NYSE	NRO	Thu, Aug 2, 2018	5.13	5.20	5.13	5.14
3714	NYSE	NRO	Wed, Aug 1, 2018	5.16	5.18	5.11	5.15
3713	NYSE	NRO	Tue, Jul 31, 2018	5.11	5.18	5.11	5.17
3712	NYSE	NRO	Mon, Jul 30, 2018	5.13	5.14	5.10	5.13
3711	NYSE	NRO	Fri, Jul 27, 2018	5.13	5.14	5.11	5.13
3710	NYSE	NRO	Thu, Jul 26, 2018	5.11	5.15	5.11	5.13
3709	NYSE	NRO	Wed, Jul 25, 2018	5.14	5.21	5.10	5.11
3708	NYSE	NRO	Tue, Jul 24, 2018	5.17	5.17	5.12	5.17
3707	NYSE	NRO	Mon, Jul 23, 2018	5.14	5.18	5.11	5.15
3706	NYSE	NRO	Fri, Jul 20, 2018	5.17	5.19	5.14	5.14
3705	NYSE	NRO	Thu, Jul 19, 2018	5.15	5.20	5.12	5.20
3704	NYSE	NRO	Wed, Jul 18, 2018	5.14	5.18	5.14	5.16
3703	NYSE	NRO	Tue, Jul 17, 2018	5.17	5.19	5.13	5.16
3702	NYSE	NRO	Mon, Jul 16, 2018	5.16	5.20	5.13	5.19
3701	NYSE	NRO	Fri, Jul 13, 2018	5.18	5.19	5.15	5.16
3700	NYSE	NRO	Thu, Jul 12, 2018	5.18	5.23	5.17	5.16
3699	NYSE	NRO	Wed, Jul 11, 2018	5.21	5.22	5.17	5.18
3698	NYSE	NRO	Tue, Jul 10, 2018	5.20	5.23	5.19	5.20
3697	NYSE	NRO	Mon, Jul 9, 2018	5.22	5.25	5.19	5.22
3696	NYSE	NRO	Fri, Jul 6, 2018	5.16	5.27	5.16	5.20
3695	NYSE	NRO	Thu, Jul 5, 2018	5.13	5.19	5.13	5.18
3694	NYSE	NRO	Tue, Jul 3, 2018	5.09	5.15	5.01	5.12
3693	NYSE	NRO	Mon, Jul 2, 2018	5.12	5.15	5.09	5.10
3692	NYSE	NRO	Fri, Jun 29, 2018	5.12	5.16	5.10	5.14
3691	NYSE	NRO	Thu, Jun 28, 2018	5.09	5.12	5.07	5.11
3690	NYSE	NRO	Wed, Jun 27, 2018	5.08	5.13	5.06	5.06
3689	NYSE	NRO	Tue, Jun 26, 2018	5.06	5.09	5.06	5.08
3688	NYSE	NRO	Mon, Jun 25, 2018	5.09	5.10	5.05	5.07
3687	NYSE	NRO	Fri, Jun 22, 2018	5.05	5.10	5.05	5.10
3686	NYSE	NRO	Thu, Jun 21, 2018	5.05	5.07	5.02	5.05
3685	NYSE	NRO	Wed, Jun 20, 2018	4.98	5.05	4.96	5.05
3684	NYSE	NRO	Tue, Jun 19, 2018	4.99	5.01	4.98	4.98
3683	NYSE	NRO	Mon, Jun 18, 2018	5.03	5.04	4.97	5.00
3682	NYSE	NRO	Fri, Jun 15, 2018	5.07	5.08	4.99	5.04
3681	NYSE	NRO	Thu, Jun 14, 2018	5.00	5.07	5.00	5.07
3680	NYSE	NRO	Wed, Jun 13, 2018	5.11	5.14	5.04	5.00
3679	NYSE	NRO	Tue, Jun 12, 2018	5.11	5.13	5.08	5.11
3678	NYSE	NRO	Mon, Jun 11, 2018	5.08	5.12	5.08	5.11
3677	NYSE	NRO	Fri, Jun 8, 2018	5.06	5.10	5.06	5.08
3676	NYSE	NRO	Thu, Jun 7, 2018	5.04	5.08	5.03	5.07
3675	NYSE	NRO	Wed, Jun 6, 2018	5.00	5.03	4.99	5.03
3674	NYSE	NRO	Tue, Jun 5, 2018	5.00	5.03	5.00	5.00
3673	NYSE	NRO	Mon, Jun 4, 2018	5.01	5.03	4.98	5.00
3672	NYSE	NRO	Fri, Jun 1, 2018	4.95	5.01	4.93	5.01
3671	NYSE	NRO	Thu, May 31, 2018	4.97	4.98	4.94	4.94
3670	NYSE	NRO	Wed, May 30, 2018	4.89	4.94	4.88	4.94
3669	NYSE	NRO	Tue, May 29, 2018	4.82	4.90	4.82	4.90
3668	NYSE	NRO	Fri, May 25, 2018	4.78	4.86	4.78	4.86
3667	NYSE	NRO	Thu, May 24, 2018	4.80	4.84	4.78	4.78
3666	NYSE	NRO	Wed, May 23, 2018	4.78	4.82	4.78	4.80
3665	NYSE	NRO	Tue, May 22, 2018	4.78	4.82	4.78	4.78
3664	NYSE	NRO	Mon, May 21, 2018	4.74	4.81	4.73	4.78
3663	NYSE	NRO	Fri, May 18, 2018	4.75	4.77	4.73	4.74
3662	NYSE	NRO	Thu, May 17, 2018	4.76	4.79	4.73	4.76
3661	NYSE	NRO	Wed, May 16, 2018	4.76	4.79	4.73	4.75
3660	NYSE	NRO	Tue, May 15, 2018	4.81	4.82	4.77	4.79
3659	NYSE	NRO	Mon, May 14, 2018	4.90	4.90	4.82	4.84
3658	NYSE	NRO	Fri, May 11, 2018	4.92	4.97	4.86	4.91
3657	NYSE	NRO	Thu, May 10, 2018	4.90	4.95	4.89	4.89
3656	NYSE	NRO	Wed, May 9, 2018	4.87	4.90	4.86	4.90
3655	NYSE	NRO	Tue, May 8, 2018	4.86	4.90	4.86	4.89
3654	NYSE	NRO	Mon, May 7, 2018	4.83	4.92	4.83	4.90
3653	NYSE	NRO	Fri, May 4, 2018	4.78	4.84	4.78	4.82
3652	NYSE	NRO	Thu, May 3, 2018	4.75	4.82	4.75	4.78
3651	NYSE	NRO	Wed, May 2, 2018	4.80	4.81	4.76	4.79
3650	NYSE	NRO	Tue, May 1, 2018	4.73	4.82	4.73	4.80
3649	NYSE	NRO	Mon, Apr 30, 2018	4.73	4.77	4.72	4.73
3648	NYSE	NRO	Fri, Apr 27, 2018	4.69	4.71	4.68	4.71
3647	NYSE	NRO	Thu, Apr 26, 2018	4.69	4.70	4.66	4.67
3646	NYSE	NRO	Wed, Apr 25, 2018	4.65	4.67	4.63	4.67
3645	NYSE	NRO	Tue, Apr 24, 2018	4.67	4.70	4.66	4.67
3644	NYSE	NRO	Mon, Apr 23, 2018	4.65	4.69	4.62	4.69
3643	NYSE	NRO	Fri, Apr 20, 2018	4.67	4.67	4.62	4.62
3642	NYSE	NRO	Thu, Apr 19, 2018	4.73	4.73	4.65	4.67
3641	NYSE	NRO	Wed, Apr 18, 2018	4.74	4.77	4.73	4.74
3640	NYSE	NRO	Tue, Apr 17, 2018	4.71	4.76	4.71	4.76
3639	NYSE	NRO	Mon, Apr 16, 2018	4.73	4.73	4.69	4.71
3638	NYSE	NRO	Fri, Apr 13, 2018	4.71	4.72	4.67	4.69
3637	NYSE	NRO	Thu, Apr 12, 2018	4.79	4.79	4.74	4.72
3636	NYSE	NRO	Wed, Apr 11, 2018	4.83	4.83	4.79	4.80
3635	NYSE	NRO	Tue, Apr 10, 2018	4.81	4.82	4.80	4.81
3634	NYSE	NRO	Mon, Apr 9, 2018	4.80	4.82	4.75	4.82
3633	NYSE	NRO	Fri, Apr 6, 2018	4.72	4.79	4.72	4.78
3632	NYSE	NRO	Thu, Apr 5, 2018	4.76	4.77	4.72	4.72
3631	NYSE	NRO	Wed, Apr 4, 2018	4.72	4.79	4.72	4.78
3630	NYSE	NRO	Tue, Apr 3, 2018	4.75	4.78	4.68	4.77
3629	NYSE	NRO	Mon, Apr 2, 2018	4.77	4.77	4.69	4.75
3628	NYSE	NRO	Thu, Mar 29, 2018	4.77	4.77	4.70	4.77
3627	NYSE	NRO	Wed, Mar 28, 2018	4.64	4.72	4.64	4.71
3626	NYSE	NRO	Tue, Mar 27, 2018	4.66	4.67	4.57	4.62
3625	NYSE	NRO	Mon, Mar 26, 2018	4.59	4.64	4.58	4.62
3624	NYSE	NRO	Fri, Mar 23, 2018	4.69	4.69	4.57	4.58
3623	NYSE	NRO	Thu, Mar 22, 2018	4.69	4.72	4.65	4.67
3622	NYSE	NRO	Wed, Mar 21, 2018	4.67	4.71	4.65	4.67
3621	NYSE	NRO	Tue, Mar 20, 2018	4.78	4.78	4.67	4.67
3620	NYSE	NRO	Mon, Mar 19, 2018	4.83	4.83	4.75	4.76
3619	NYSE	NRO	Fri, Mar 16, 2018	4.78	4.84	4.75	4.84
3618	NYSE	NRO	Thu, Mar 15, 2018	4.79	4.82	4.78	4.80
3617	NYSE	NRO	Wed, Mar 14, 2018	4.77	4.81	4.75	4.80
3616	NYSE	NRO	Tue, Mar 13, 2018	4.80	4.84	4.74	4.77
3615	NYSE	NRO	Mon, Mar 12, 2018	4.78	4.82	4.78	4.80
3614	NYSE	NRO	Fri, Mar 9, 2018	4.76	4.79	4.73	4.78
3613	NYSE	NRO	Thu, Mar 8, 2018	4.75	4.79	4.75	4.76
3612	NYSE	NRO	Wed, Mar 7, 2018	4.68	4.75	4.68	4.75
3611	NYSE	NRO	Tue, Mar 6, 2018	4.67	4.73	4.67	4.70
3610	NYSE	NRO	Mon, Mar 5, 2018	4.67	4.72	4.67	4.69
3609	NYSE	NRO	Fri, Mar 2, 2018	4.69	4.70	4.63	4.67
3608	NYSE	NRO	Thu, Mar 1, 2018	4.68	4.72	4.64	4.70
3607	NYSE	NRO	Wed, Feb 28, 2018	4.69	4.72	4.67	4.70
3606	NYSE	NRO	Tue, Feb 27, 2018	4.70	4.70	4.62	4.66
3605	NYSE	NRO	Mon, Feb 26, 2018	4.70	4.73	4.67	4.68
3604	NYSE	NRO	Fri, Feb 23, 2018	4.60	4.69	4.59	4.67
3603	NYSE	NRO	Thu, Feb 22, 2018	4.59	4.64	4.58	4.63
3602	NYSE	NRO	Wed, Feb 21, 2018	4.68	4.69	4.57	4.59
3601	NYSE	NRO	Tue, Feb 20, 2018	4.68	4.69	4.65	4.68
3600	NYSE	NRO	Fri, Feb 16, 2018	4.59	4.70	4.58	4.67
3599	NYSE	NRO	Thu, Feb 15, 2018	4.59	4.64	4.55	4.62
3598	NYSE	NRO	Wed, Feb 14, 2018	4.61	4.66	4.55	4.59
3597	NYSE	NRO	Tue, Feb 13, 2018	4.60	4.66	4.60	4.61
3596	NYSE	NRO	Mon, Feb 12, 2018	4.68	4.68	4.56	4.60
3595	NYSE	NRO	Fri, Feb 9, 2018	4.66	4.67	4.52	4.63
3594	NYSE	NRO	Thu, Feb 8, 2018	4.73	4.74	4.61	4.63
3593	NYSE	NRO	Wed, Feb 7, 2018	4.75	4.80	4.72	4.73
3592	NYSE	NRO	Tue, Feb 6, 2018	4.50	4.74	4.50	4.72
3591	NYSE	NRO	Mon, Feb 5, 2018	4.65	4.76	4.57	4.58
3590	NYSE	NRO	Fri, Feb 2, 2018	4.78	4.80	4.75	4.75
3589	NYSE	NRO	Thu, Feb 1, 2018	4.77	4.89	4.77	4.83
3588	NYSE	NRO	Wed, Jan 31, 2018	4.93	5.00	4.73	4.82
3587	NYSE	NRO	Tue, Jan 30, 2018	5.13	5.13	4.29	4.96
3586	NYSE	NRO	Mon, Jan 29, 2018	5.20	5.21	5.14	5.15
3585	NYSE	NRO	Fri, Jan 26, 2018	5.22	5.24	5.18	5.21
3584	NYSE	NRO	Thu, Jan 25, 2018	5.24	5.24	5.19	5.22
3583	NYSE	NRO	Wed, Jan 24, 2018	5.23	5.26	5.21	5.21
3582	NYSE	NRO	Tue, Jan 23, 2018	5.19	5.24	5.19	5.23
3581	NYSE	NRO	Mon, Jan 22, 2018	5.23	5.26	5.19	5.19
3580	NYSE	NRO	Fri, Jan 19, 2018	5.16	5.23	5.16	5.23
3579	NYSE	NRO	Thu, Jan 18, 2018	5.22	5.23	5.12	5.18
3578	NYSE	NRO	Wed, Jan 17, 2018	5.21	5.24	5.18	5.19
3577	NYSE	NRO	Tue, Jan 16, 2018	5.25	5.30	5.20	5.20
3576	NYSE	NRO	Fri, Jan 12, 2018	5.32	5.33	5.22	5.27
3575	NYSE	NRO	Thu, Jan 11, 2018	5.41	5.42	5.35	5.34
3574	NYSE	NRO	Wed, Jan 10, 2018	5.45	5.45	5.38	5.41
3573	NYSE	NRO	Tue, Jan 9, 2018	5.50	5.50	5.45	5.46
3572	NYSE	NRO	Mon, Jan 8, 2018	5.47	5.50	5.47	5.48
3571	NYSE	NRO	Fri, Jan 5, 2018	5.56	5.56	5.47	5.48
3570	NYSE	NRO	Thu, Jan 4, 2018	5.58	5.59	5.55	5.56
3569	NYSE	NRO	Wed, Jan 3, 2018	5.58	5.58	5.54	5.57
3568	NYSE	NRO	Tue, Jan 2, 2018	5.55	5.57	5.53	5.57
3567	NYSE	NRO	Fri, Dec 29, 2017	5.52	5.54	5.50	5.53
3566	NYSE	NRO	Thu, Dec 28, 2017	5.49	5.50	5.46	5.49
3565	NYSE	NRO	Wed, Dec 27, 2017	5.50	5.54	5.49	5.50
3564	NYSE	NRO	Tue, Dec 26, 2017	5.44	5.50	5.44	5.48
3563	NYSE	NRO	Fri, Dec 22, 2017	5.45	5.51	5.45	5.47
3562	NYSE	NRO	Thu, Dec 21, 2017	5.46	5.47	5.44	5.46
3561	NYSE	NRO	Wed, Dec 20, 2017	5.44	5.48	5.43	5.47
3560	NYSE	NRO	Tue, Dec 19, 2017	5.45	5.46	5.41	5.46
3559	NYSE	NRO	Mon, Dec 18, 2017	5.45	5.48	5.44	5.44
3558	NYSE	NRO	Fri, Dec 15, 2017	5.44	5.47	5.43	5.45
3557	NYSE	NRO	Thu, Dec 14, 2017	5.42	5.45	5.40	5.43
3556	NYSE	NRO	Wed, Dec 13, 2017	5.47	5.49	5.43	5.44
3555	NYSE	NRO	Tue, Dec 12, 2017	5.45	5.49	5.45	5.47
3554	NYSE	NRO	Mon, Dec 11, 2017	5.45	5.47	5.44	5.47
3553	NYSE	NRO	Fri, Dec 8, 2017	5.42	5.45	5.40	5.45
3552	NYSE	NRO	Thu, Dec 7, 2017	5.41	5.41	5.38	5.40
3551	NYSE	NRO	Wed, Dec 6, 2017	5.39	5.41	5.33	5.40
3550	NYSE	NRO	Tue, Dec 5, 2017	5.40	5.42	5.35	5.37
3549	NYSE	NRO	Mon, Dec 4, 2017	5.45	5.47	5.37	5.41
3548	NYSE	NRO	Fri, Dec 1, 2017	5.42	5.43	5.41	5.43
3547	NYSE	NRO	Thu, Nov 30, 2017	5.44	5.45	5.40	5.44
3546	NYSE	NRO	Wed, Nov 29, 2017	5.43	5.45	5.40	5.41
3545	NYSE	NRO	Tue, Nov 28, 2017	5.45	5.47	5.42	5.44
3544	NYSE	NRO	Mon, Nov 27, 2017	5.43	5.45	5.42	5.45
3543	NYSE	NRO	Fri, Nov 24, 2017	5.45	5.45	5.42	5.44
3542	NYSE	NRO	Wed, Nov 22, 2017	5.40	5.43	5.40	5.42
3541	NYSE	NRO	Tue, Nov 21, 2017	5.39	5.43	5.38	5.42
3540	NYSE	NRO	Mon, Nov 20, 2017	5.35	5.39	5.35	5.39
3539	NYSE	NRO	Fri, Nov 17, 2017	5.38	5.40	5.35	5.36
3538	NYSE	NRO	Thu, Nov 16, 2017	5.34	5.40	5.33	5.40
3537	NYSE	NRO	Wed, Nov 15, 2017	5.34	5.41	5.34	5.36
3536	NYSE	NRO	Tue, Nov 14, 2017	5.44	5.46	5.32	5.38
3535	NYSE	NRO	Mon, Nov 13, 2017	5.52	5.52	5.49	5.46
3534	NYSE	NRO	Fri, Nov 10, 2017	5.52	5.54	5.48	5.54
3533	NYSE	NRO	Thu, Nov 9, 2017	5.55	5.55	5.48	5.54
3532	NYSE	NRO	Wed, Nov 8, 2017	5.51	5.57	5.51	5.57
3531	NYSE	NRO	Tue, Nov 7, 2017	5.53	5.54	5.51	5.53
3530	NYSE	NRO	Mon, Nov 6, 2017	5.49	5.54	5.49	5.53
3529	NYSE	NRO	Fri, Nov 3, 2017	5.53	5.53	5.48	5.50
3528	NYSE	NRO	Thu, Nov 2, 2017	5.53	5.54	5.52	5.54
3527	NYSE	NRO	Wed, Nov 1, 2017	5.53	5.54	5.50	5.53
3526	NYSE	NRO	Tue, Oct 31, 2017	5.53	5.53	5.48	5.53
3525	NYSE	NRO	Mon, Oct 30, 2017	5.45	5.50	5.45	5.49
3524	NYSE	NRO	Fri, Oct 27, 2017	5.45	5.49	5.43	5.48
3523	NYSE	NRO	Thu, Oct 26, 2017	5.54	5.56	5.45	5.45
3522	NYSE	NRO	Wed, Oct 25, 2017	5.56	5.58	5.52	5.53
3521	NYSE	NRO	Tue, Oct 24, 2017	5.57	5.60	5.56	5.58
3520	NYSE	NRO	Mon, Oct 23, 2017	5.57	5.60	5.33	5.59
3519	NYSE	NRO	Fri, Oct 20, 2017	5.59	5.62	5.56	5.58
3518	NYSE	NRO	Thu, Oct 19, 2017	5.60	5.62	5.56	5.57
3517	NYSE	NRO	Wed, Oct 18, 2017	5.57	5.59	5.55	5.59
3516	NYSE	NRO	Tue, Oct 17, 2017	5.56	5.60	5.55	5.60
3515	NYSE	NRO	Mon, Oct 16, 2017	5.61	5.61	5.57	5.59
3514	NYSE	NRO	Fri, Oct 13, 2017	5.63	5.63	5.61	5.62
3513	NYSE	NRO	Thu, Oct 12, 2017	5.64	5.67	5.62	5.61
3512	NYSE	NRO	Wed, Oct 11, 2017	5.63	5.66	5.62	5.62
3511	NYSE	NRO	Tue, Oct 10, 2017	5.64	5.66	5.61	5.64
3510	NYSE	NRO	Mon, Oct 9, 2017	5.65	5.66	5.64	5.65
3509	NYSE	NRO	Fri, Oct 6, 2017	5.62	5.70	5.60	5.64
3508	NYSE	NRO	Thu, Oct 5, 2017	5.60	5.65	5.60	5.65
3507	NYSE	NRO	Wed, Oct 4, 2017	5.62	5.64	5.61	5.63
3506	NYSE	NRO	Tue, Oct 3, 2017	5.60	5.64	5.60	5.64
3505	NYSE	NRO	Mon, Oct 2, 2017	5.60	5.62	5.60	5.62
3504	NYSE	NRO	Fri, Sep 29, 2017	5.59	5.61	5.54	5.61
3503	NYSE	NRO	Thu, Sep 28, 2017	5.50	5.54	5.48	5.53
3502	NYSE	NRO	Wed, Sep 27, 2017	5.54	5.56	5.50	5.50
3501	NYSE	NRO	Tue, Sep 26, 2017	5.50	5.54	5.50	5.53
3500	NYSE	NRO	Mon, Sep 25, 2017	5.54	5.54	5.51	5.52
3499	NYSE	NRO	Fri, Sep 22, 2017	5.53	5.54	5.51	5.53
3498	NYSE	NRO	Thu, Sep 21, 2017	5.54	5.55	5.52	5.54
3497	NYSE	NRO	Wed, Sep 20, 2017	5.52	5.56	5.51	5.55
3496	NYSE	NRO	Tue, Sep 19, 2017	5.51	5.54	5.51	5.53
3495	NYSE	NRO	Mon, Sep 18, 2017	5.53	5.54	5.51	5.51
3494	NYSE	NRO	Fri, Sep 15, 2017	5.54	5.55	5.50	5.51
3493	NYSE	NRO	Thu, Sep 14, 2017	5.58	5.58	5.55	5.56
3492	NYSE	NRO	Wed, Sep 13, 2017	5.58	5.62	5.57	5.57
3491	NYSE	NRO	Tue, Sep 12, 2017	5.58	5.62	5.57	5.59
3490	NYSE	NRO	Mon, Sep 11, 2017	5.52	5.58	5.52	5.58
3489	NYSE	NRO	Fri, Sep 8, 2017	5.52	5.54	5.50	5.53
3488	NYSE	NRO	Thu, Sep 7, 2017	5.52	5.54	5.50	5.54
3487	NYSE	NRO	Wed, Sep 6, 2017	5.53	5.55	5.49	5.50
3486	NYSE	NRO	Tue, Sep 5, 2017	5.54	5.56	5.48	5.53
3485	NYSE	NRO	Fri, Sep 1, 2017	5.54	5.56	5.52	5.53
3484	NYSE	NRO	Thu, Aug 31, 2017	5.53	5.54	5.49	5.54
3483	NYSE	NRO	Wed, Aug 30, 2017	5.45	5.48	5.44	5.47
3482	NYSE	NRO	Tue, Aug 29, 2017	5.45	5.45	5.41	5.44
3481	NYSE	NRO	Mon, Aug 28, 2017	5.47	5.48	5.43	5.43
3480	NYSE	NRO	Fri, Aug 25, 2017	5.45	5.46	5.44	5.46
3479	NYSE	NRO	Thu, Aug 24, 2017	5.46	5.47	5.42	5.43
3478	NYSE	NRO	Wed, Aug 23, 2017	5.44	5.46	5.41	5.45
3477	NYSE	NRO	Tue, Aug 22, 2017	5.42	5.44	5.41	5.42
3476	NYSE	NRO	Mon, Aug 21, 2017	5.38	5.45	5.38	5.41
3475	NYSE	NRO	Fri, Aug 18, 2017	5.40	5.42	5.37	5.38
3474	NYSE	NRO	Thu, Aug 17, 2017	5.46	5.49	5.40	5.42
3473	NYSE	NRO	Wed, Aug 16, 2017	5.44	5.47	5.40	5.43
3472	NYSE	NRO	Tue, Aug 15, 2017	5.40	5.45	5.38	5.40
3471	NYSE	NRO	Mon, Aug 14, 2017	5.35	5.42	5.35	5.40
3470	NYSE	NRO	Fri, Aug 11, 2017	5.32	5.48	5.30	5.32
3469	NYSE	NRO	Thu, Aug 10, 2017	5.53	5.54	5.40	5.37
3468	NYSE	NRO	Wed, Aug 9, 2017	5.54	5.55	5.51	5.51
3467	NYSE	NRO	Tue, Aug 8, 2017	5.56	5.57	5.52	5.53
3466	NYSE	NRO	Mon, Aug 7, 2017	5.56	5.57	5.52	5.55
3465	NYSE	NRO	Fri, Aug 4, 2017	5.52	5.57	5.52	5.53
3464	NYSE	NRO	Thu, Aug 3, 2017	5.52	5.56	5.51	5.54
3463	NYSE	NRO	Wed, Aug 2, 2017	5.51	5.52	5.48	5.52
3462	NYSE	NRO	Tue, Aug 1, 2017	5.51	5.54	5.50	5.54
3461	NYSE	NRO	Mon, Jul 31, 2017	5.52	5.52	5.48	5.48
3460	NYSE	NRO	Fri, Jul 28, 2017	5.52	5.52	5.48	5.50
3459	NYSE	NRO	Thu, Jul 27, 2017	5.53	5.53	5.48	5.51
3458	NYSE	NRO	Wed, Jul 26, 2017	5.52	5.53	5.48	5.53
3457	NYSE	NRO	Tue, Jul 25, 2017	5.50	5.52	5.46	5.52
3456	NYSE	NRO	Mon, Jul 24, 2017	5.55	5.55	5.46	5.48
3455	NYSE	NRO	Fri, Jul 21, 2017	5.52	5.52	5.48	5.50
3454	NYSE	NRO	Thu, Jul 20, 2017	5.50	5.52	5.48	5.51
3453	NYSE	NRO	Wed, Jul 19, 2017	5.48	5.51	5.45	5.48
3452	NYSE	NRO	Tue, Jul 18, 2017	5.42	5.48	5.42	5.48
3451	NYSE	NRO	Mon, Jul 17, 2017	5.39	5.47	5.39	5.42
3450	NYSE	NRO	Fri, Jul 14, 2017	5.42	5.45	5.38	5.38
3449	NYSE	NRO	Thu, Jul 13, 2017	5.41	5.42	5.38	5.38
3448	NYSE	NRO	Wed, Jul 12, 2017	5.38	5.45	5.38	5.39
3447	NYSE	NRO	Tue, Jul 11, 2017	5.35	5.38	5.31	5.37
3446	NYSE	NRO	Mon, Jul 10, 2017	5.34	5.40	5.34	5.34
3445	NYSE	NRO	Fri, Jul 7, 2017	5.35	5.37	5.30	5.30
3444	NYSE	NRO	Thu, Jul 6, 2017	5.42	5.44	5.30	5.30
3443	NYSE	NRO	Wed, Jul 5, 2017	5.47	5.53	5.43	5.43
3442	NYSE	NRO	Mon, Jul 3, 2017	5.40	5.50	5.40	5.45
3441	NYSE	NRO	Fri, Jun 30, 2017	5.46	5.46	5.40	5.40
3440	NYSE	NRO	Thu, Jun 29, 2017	5.45	5.48	5.40	5.42
3439	NYSE	NRO	Wed, Jun 28, 2017	5.50	5.50	5.45	5.46
3438	NYSE	NRO	Tue, Jun 27, 2017	5.52	5.53	5.47	5.49
3437	NYSE	NRO	Mon, Jun 26, 2017	5.50	5.53	5.50	5.51
3436	NYSE	NRO	Fri, Jun 23, 2017	5.49	5.51	5.47	5.51
3435	NYSE	NRO	Thu, Jun 22, 2017	5.46	5.52	5.43	5.45
3434	NYSE	NRO	Wed, Jun 21, 2017	5.44	5.47	5.41	5.47
3433	NYSE	NRO	Tue, Jun 20, 2017	5.44	5.48	5.42	5.42
3432	NYSE	NRO	Mon, Jun 19, 2017	5.40	5.47	5.40	5.47
3431	NYSE	NRO	Fri, Jun 16, 2017	5.45	5.45	5.40	5.41
3430	NYSE	NRO	Thu, Jun 15, 2017	5.37	5.44	5.36	5.43
3429	NYSE	NRO	Wed, Jun 14, 2017	5.36	5.42	5.35	5.38
3428	NYSE	NRO	Tue, Jun 13, 2017	5.34	5.37	5.32	5.34
3427	NYSE	NRO	Mon, Jun 12, 2017	5.33	5.39	5.32	5.31
3426	NYSE	NRO	Fri, Jun 9, 2017	5.33	5.34	5.31	5.33
3425	NYSE	NRO	Thu, Jun 8, 2017	5.32	5.34	5.28	5.33
3424	NYSE	NRO	Wed, Jun 7, 2017	5.28	5.32	5.27	5.32
3423	NYSE	NRO	Tue, Jun 6, 2017	5.29	5.30	5.23	5.27
3422	NYSE	NRO	Mon, Jun 5, 2017	5.30	5.32	5.26	5.29
3421	NYSE	NRO	Fri, Jun 2, 2017	5.33	5.34	5.29	5.30
3420	NYSE	NRO	Thu, Jun 1, 2017	5.27	5.32	5.24	5.32
3419	NYSE	NRO	Wed, May 31, 2017	5.20	5.26	5.20	5.26
3418	NYSE	NRO	Tue, May 30, 2017	5.22	5.27	5.22	5.22
3417	NYSE	NRO	Fri, May 26, 2017	5.30	5.30	5.22	5.26
3416	NYSE	NRO	Thu, May 25, 2017	5.25	5.28	5.25	5.27
3415	NYSE	NRO	Wed, May 24, 2017	5.22	5.27	5.22	5.22
3414	NYSE	NRO	Tue, May 23, 2017	5.25	5.25	5.22	5.23
3413	NYSE	NRO	Mon, May 22, 2017	5.21	5.23	5.19	5.23
3412	NYSE	NRO	Fri, May 19, 2017	5.19	5.21	5.16	5.19
3411	NYSE	NRO	Thu, May 18, 2017	5.12	5.19	5.11	5.16
3410	NYSE	NRO	Wed, May 17, 2017	5.13	5.16	5.12	5.13
3409	NYSE	NRO	Tue, May 16, 2017	5.20	5.20	5.13	5.16
3408	NYSE	NRO	Mon, May 15, 2017	5.17	5.20	5.15	5.19
3407	NYSE	NRO	Fri, May 12, 2017	5.17	5.17	5.13	5.16
3406	NYSE	NRO	Thu, May 11, 2017	5.16	5.19	5.13	5.17
3405	NYSE	NRO	Wed, May 10, 2017	5.25	5.25	5.20	5.16
3404	NYSE	NRO	Tue, May 9, 2017	5.24	5.27	5.21	5.27
3403	NYSE	NRO	Mon, May 8, 2017	5.25	5.27	5.22	5.26
3402	NYSE	NRO	Fri, May 5, 2017	5.27	5.30	5.21	5.24
3401	NYSE	NRO	Thu, May 4, 2017	5.31	5.34	5.23	5.26
3400	NYSE	NRO	Wed, May 3, 2017	5.37	5.37	5.30	5.32
3399	NYSE	NRO	Tue, May 2, 2017	5.38	5.40	5.34	5.36
3398	NYSE	NRO	Mon, May 1, 2017	5.38	5.39	5.35	5.37
3397	NYSE	NRO	Fri, Apr 28, 2017	5.43	5.43	5.33	5.38
3396	NYSE	NRO	Thu, Apr 27, 2017	5.40	5.43	5.39	5.39
3395	NYSE	NRO	Wed, Apr 26, 2017	5.44	5.44	5.38	5.41
3394	NYSE	NRO	Tue, Apr 25, 2017	5.41	5.45	5.41	5.44
3393	NYSE	NRO	Mon, Apr 24, 2017	5.48	5.48	5.41	5.41
3392	NYSE	NRO	Fri, Apr 21, 2017	5.50	5.53	5.45	5.46
3391	NYSE	NRO	Thu, Apr 20, 2017	5.50	5.50	5.45	5.49
3390	NYSE	NRO	Wed, Apr 19, 2017	5.49	5.51	5.46	5.50
3389	NYSE	NRO	Tue, Apr 18, 2017	5.46	5.51	5.46	5.46
3388	NYSE	NRO	Mon, Apr 17, 2017	5.48	5.50	5.46	5.50
3387	NYSE	NRO	Thu, Apr 13, 2017	5.45	5.48	5.43	5.48
3386	NYSE	NRO	Wed, Apr 12, 2017	5.47	5.47	5.41	5.46
3385	NYSE	NRO	Tue, Apr 11, 2017	5.45	5.50	5.43	5.46
3384	NYSE	NRO	Mon, Apr 10, 2017	5.42	5.45	5.42	5.45
3383	NYSE	NRO	Fri, Apr 7, 2017	5.45	5.45	5.39	5.43
3382	NYSE	NRO	Thu, Apr 6, 2017	5.39	5.47	5.37	5.47
3381	NYSE	NRO	Wed, Apr 5, 2017	5.39	5.40	5.37	5.39
3380	NYSE	NRO	Tue, Apr 4, 2017	5.35	5.39	5.33	5.39
3379	NYSE	NRO	Mon, Apr 3, 2017	5.30	5.37	5.28	5.37
3378	NYSE	NRO	Fri, Mar 31, 2017	5.28	5.32	5.27	5.32
3377	NYSE	NRO	Thu, Mar 30, 2017	5.24	5.29	5.24	5.27
3376	NYSE	NRO	Wed, Mar 29, 2017	5.22	5.27	5.22	5.27
3375	NYSE	NRO	Tue, Mar 28, 2017	5.22	5.24	5.17	5.22
3374	NYSE	NRO	Mon, Mar 27, 2017	5.22	5.23	5.18	5.20
3373	NYSE	NRO	Fri, Mar 24, 2017	5.24	5.26	5.21	5.24
3372	NYSE	NRO	Thu, Mar 23, 2017	5.14	5.25	5.14	5.24
3371	NYSE	NRO	Wed, Mar 22, 2017	5.16	5.19	5.12	5.14
3370	NYSE	NRO	Tue, Mar 21, 2017	5.23	5.24	5.16	5.17
3369	NYSE	NRO	Mon, Mar 20, 2017	5.23	5.29	5.20	5.21
3368	NYSE	NRO	Fri, Mar 17, 2017	5.16	5.23	5.16	5.21
3367	NYSE	NRO	Thu, Mar 16, 2017	5.20	5.22	5.16	5.16
3366	NYSE	NRO	Wed, Mar 15, 2017	5.09	5.21	5.07	5.21
3365	NYSE	NRO	Tue, Mar 14, 2017	5.09	5.13	5.07	5.08
3364	NYSE	NRO	Mon, Mar 13, 2017	5.10	5.15	5.08	5.10
3363	NYSE	NRO	Fri, Mar 10, 2017	5.15	5.21	5.09	5.10
3362	NYSE	NRO	Thu, Mar 9, 2017	5.26	5.27	5.12	5.15
3361	NYSE	NRO	Wed, Mar 8, 2017	5.33	5.33	5.26	5.26
3360	NYSE	NRO	Tue, Mar 7, 2017	5.40	5.40	5.33	5.34
3359	NYSE	NRO	Mon, Mar 6, 2017	5.46	5.46	5.36	5.39
3358	NYSE	NRO	Fri, Mar 3, 2017	5.44	5.44	5.38	5.43
3357	NYSE	NRO	Thu, Mar 2, 2017	5.42	5.44	5.39	5.40
3356	NYSE	NRO	Wed, Mar 1, 2017	5.44	5.46	5.41	5.43
3355	NYSE	NRO	Tue, Feb 28, 2017	5.46	5.46	5.43	5.46
3354	NYSE	NRO	Mon, Feb 27, 2017	5.38	5.45	5.38	5.44
3353	NYSE	NRO	Fri, Feb 24, 2017	5.39	5.40	5.38	5.39
3352	NYSE	NRO	Thu, Feb 23, 2017	5.37	5.40	5.35	5.40
3351	NYSE	NRO	Wed, Feb 22, 2017	5.33	5.36	5.32	5.34
3350	NYSE	NRO	Tue, Feb 21, 2017	5.29	5.34	5.29	5.34
3349	NYSE	NRO	Fri, Feb 17, 2017	5.36	5.36	5.28	5.29
3348	NYSE	NRO	Thu, Feb 16, 2017	5.26	5.34	5.25	5.34
3347	NYSE	NRO	Wed, Feb 15, 2017	5.31	5.31	5.26	5.27
3346	NYSE	NRO	Tue, Feb 14, 2017	5.35	5.35	5.30	5.33
3345	NYSE	NRO	Mon, Feb 13, 2017	5.33	5.36	5.31	5.34
3344	NYSE	NRO	Fri, Feb 10, 2017	5.33	5.37	5.33	5.37
3343	NYSE	NRO	Thu, Feb 9, 2017	5.35	5.35	5.32	5.34
3342	NYSE	NRO	Wed, Feb 8, 2017	5.49	5.49	5.33	5.35
3341	NYSE	NRO	Tue, Feb 7, 2017	5.36	5.38	5.31	5.31
3340	NYSE	NRO	Mon, Feb 6, 2017	5.34	5.35	5.30	5.34
3339	NYSE	NRO	Fri, Feb 3, 2017	5.28	5.34	5.28	5.31
3338	NYSE	NRO	Thu, Feb 2, 2017	5.24	5.27	5.22	5.26
3337	NYSE	NRO	Wed, Feb 1, 2017	5.29	5.31	5.24	5.24
3336	NYSE	NRO	Tue, Jan 31, 2017	5.30	5.31	5.28	5.29
3335	NYSE	NRO	Mon, Jan 30, 2017	5.28	5.28	5.25	5.27
3334	NYSE	NRO	Fri, Jan 27, 2017	5.35	5.35	5.27	5.29
3333	NYSE	NRO	Thu, Jan 26, 2017	5.35	5.35	5.32	5.34
3332	NYSE	NRO	Wed, Jan 25, 2017	5.34	5.35	5.30	5.34
3331	NYSE	NRO	Tue, Jan 24, 2017	5.31	5.35	5.29	5.33
3330	NYSE	NRO	Mon, Jan 23, 2017	5.26	5.33	5.25	5.31
3329	NYSE	NRO	Fri, Jan 20, 2017	5.26	5.27	5.23	5.27
3328	NYSE	NRO	Thu, Jan 19, 2017	5.30	5.30	5.24	5.26
3327	NYSE	NRO	Wed, Jan 18, 2017	5.30	5.33	5.29	5.30
3326	NYSE	NRO	Tue, Jan 17, 2017	5.33	5.38	5.29	5.31
3325	NYSE	NRO	Fri, Jan 13, 2017	5.36	5.36	5.33	5.33
3324	NYSE	NRO	Thu, Jan 12, 2017	5.40	5.40	5.29	5.36
3323	NYSE	NRO	Wed, Jan 11, 2017	5.44	5.44	5.39	5.36
3322	NYSE	NRO	Tue, Jan 10, 2017	5.46	5.48	5.40	5.40
3321	NYSE	NRO	Mon, Jan 9, 2017	5.52	5.52	5.46	5.47
3320	NYSE	NRO	Fri, Jan 6, 2017	5.48	5.50	5.45	5.50
3319	NYSE	NRO	Thu, Jan 5, 2017	5.46	5.49	5.39	5.45
3318	NYSE	NRO	Wed, Jan 4, 2017	5.39	5.48	5.38	5.48
3317	NYSE	NRO	Tue, Jan 3, 2017	5.37	5.42	5.32	5.35
3316	NYSE	NRO	Fri, Dec 30, 2016	5.32	5.39	5.31	5.37
3315	NYSE	NRO	Thu, Dec 29, 2016	5.27	5.33	5.27	5.29
3314	NYSE	NRO	Wed, Dec 28, 2016	5.33	5.33	5.27	5.29
3313	NYSE	NRO	Tue, Dec 27, 2016	5.29	5.33	5.26	5.32
3312	NYSE	NRO	Fri, Dec 23, 2016	5.25	5.31	5.25	5.26
3311	NYSE	NRO	Thu, Dec 22, 2016	5.26	5.28	5.22	5.28
3310	NYSE	NRO	Wed, Dec 21, 2016	5.26	5.32	5.25	5.25
3309	NYSE	NRO	Tue, Dec 20, 2016	5.30	5.32	5.25	5.26
3308	NYSE	NRO	Mon, Dec 19, 2016	5.27	5.34	5.27	5.33
3307	NYSE	NRO	Fri, Dec 16, 2016	5.25	5.33	5.25	5.27
3306	NYSE	NRO	Thu, Dec 15, 2016	5.26	5.34	5.25	5.26
3305	NYSE	NRO	Wed, Dec 14, 2016	5.35	5.36	5.20	5.27
3304	NYSE	NRO	Tue, Dec 13, 2016	5.37	5.40	5.33	5.36
3303	NYSE	NRO	Mon, Dec 12, 2016	5.36	5.41	5.35	5.37
3302	NYSE	NRO	Fri, Dec 9, 2016	5.36	5.39	5.34	5.39
3301	NYSE	NRO	Thu, Dec 8, 2016	5.32	5.36	5.28	5.33
3300	NYSE	NRO	Wed, Dec 7, 2016	5.24	5.34	5.24	5.34
3299	NYSE	NRO	Tue, Dec 6, 2016	5.20	5.27	5.19	5.23
3298	NYSE	NRO	Mon, Dec 5, 2016	5.12	5.20	5.12	5.19
3297	NYSE	NRO	Fri, Dec 2, 2016	5.10	5.18	5.10	5.12
3296	NYSE	NRO	Thu, Dec 1, 2016	5.15	5.15	5.08	5.11
3295	NYSE	NRO	Wed, Nov 30, 2016	5.20	5.21	5.16	5.19
3294	NYSE	NRO	Tue, Nov 29, 2016	5.19	5.24	5.19	5.22
3293	NYSE	NRO	Mon, Nov 28, 2016	5.28	5.28	5.18	5.19
3292	NYSE	NRO	Fri, Nov 25, 2016	5.16	5.24	5.16	5.23
3291	NYSE	NRO	Wed, Nov 23, 2016	5.15	5.15	5.10	5.13
3290	NYSE	NRO	Tue, Nov 22, 2016	5.13	5.19	5.11	5.18
3289	NYSE	NRO	Mon, Nov 21, 2016	5.12	5.15	5.09	5.10
3288	NYSE	NRO	Fri, Nov 18, 2016	5.08	5.10	5.07	5.09
3287	NYSE	NRO	Thu, Nov 17, 2016	5.14	5.15	5.07	5.07
3286	NYSE	NRO	Wed, Nov 16, 2016	5.06	5.15	5.06	5.15
3285	NYSE	NRO	Tue, Nov 15, 2016	5.05	5.10	5.05	5.08
3284	NYSE	NRO	Mon, Nov 14, 2016	5.08	5.08	4.96	5.04
3283	NYSE	NRO	Fri, Nov 11, 2016	5.03	5.12	5.03	5.08
3282	NYSE	NRO	Thu, Nov 10, 2016	5.19	5.19	5.03	5.08
3281	NYSE	NRO	Wed, Nov 9, 2016	5.18	5.25	5.14	5.15
3280	NYSE	NRO	Tue, Nov 8, 2016	5.29	5.35	5.26	5.32
3279	NYSE	NRO	Mon, Nov 7, 2016	5.24	5.29	5.23	5.29
3278	NYSE	NRO	Fri, Nov 4, 2016	5.11	5.18	5.11	5.15
3277	NYSE	NRO	Thu, Nov 3, 2016	5.23	5.23	5.13	5.15
3276	NYSE	NRO	Wed, Nov 2, 2016	5.30	5.30	5.21	5.21
3275	NYSE	NRO	Tue, Nov 1, 2016	5.40	5.40	5.23	5.31
3274	NYSE	NRO	Mon, Oct 31, 2016	5.40	5.43	5.36	5.40
3273	NYSE	NRO	Fri, Oct 28, 2016	5.34	5.42	5.34	5.38
3272	NYSE	NRO	Thu, Oct 27, 2016	5.46	5.46	5.34	5.37
3271	NYSE	NRO	Wed, Oct 26, 2016	5.54	5.54	5.43	5.46
3270	NYSE	NRO	Tue, Oct 25, 2016	5.54	5.55	5.52	5.55
3269	NYSE	NRO	Mon, Oct 24, 2016	5.52	5.60	5.52	5.53
3268	NYSE	NRO	Fri, Oct 21, 2016	5.49	5.51	5.46	5.49
3267	NYSE	NRO	Thu, Oct 20, 2016	5.49	5.54	5.45	5.50
3266	NYSE	NRO	Wed, Oct 19, 2016	5.45	5.50	5.41	5.47
3265	NYSE	NRO	Tue, Oct 18, 2016	5.44	5.48	5.40	5.46
3264	NYSE	NRO	Mon, Oct 17, 2016	5.39	5.41	5.36	5.41
3263	NYSE	NRO	Fri, Oct 14, 2016	5.41	5.43	5.39	5.39
3262	NYSE	NRO	Thu, Oct 13, 2016	5.42	5.42	5.38	5.40
3261	NYSE	NRO	Wed, Oct 12, 2016	5.43	5.46	5.39	5.42
3260	NYSE	NRO	Tue, Oct 11, 2016	5.48	5.48	5.39	5.41
3259	NYSE	NRO	Mon, Oct 10, 2016	5.48	5.49	5.46	5.47
3258	NYSE	NRO	Fri, Oct 7, 2016	5.45	5.50	5.41	5.44
3257	NYSE	NRO	Thu, Oct 6, 2016	5.47	5.47	5.40	5.43
3256	NYSE	NRO	Wed, Oct 5, 2016	5.60	5.60	5.46	5.48
3255	NYSE	NRO	Tue, Oct 4, 2016	5.65	5.65	5.53	5.57
3254	NYSE	NRO	Mon, Oct 3, 2016	5.68	5.68	5.57	5.62
3253	NYSE	NRO	Fri, Sep 30, 2016	5.74	5.75	5.67	5.69
3252	NYSE	NRO	Thu, Sep 29, 2016	5.73	5.74	5.67	5.70
3251	NYSE	NRO	Wed, Sep 28, 2016	5.73	5.75	5.69	5.73
3250	NYSE	NRO	Tue, Sep 27, 2016	5.81	5.81	5.70	5.73
3249	NYSE	NRO	Mon, Sep 26, 2016	5.74	5.78	5.72	5.77
3248	NYSE	NRO	Fri, Sep 23, 2016	5.70	5.77	5.67	5.75
3247	NYSE	NRO	Thu, Sep 22, 2016	5.70	5.75	5.68	5.71
3246	NYSE	NRO	Wed, Sep 21, 2016	5.59	5.67	5.54	5.66
3245	NYSE	NRO	Tue, Sep 20, 2016	5.57	5.59	5.52	5.57
3244	NYSE	NRO	Mon, Sep 19, 2016	5.53	5.56	5.51	5.53
3243	NYSE	NRO	Fri, Sep 16, 2016	5.52	5.53	5.47	5.50
3242	NYSE	NRO	Thu, Sep 15, 2016	5.49	5.58	5.46	5.53
3241	NYSE	NRO	Wed, Sep 14, 2016	5.53	5.54	5.48	5.50
3240	NYSE	NRO	Tue, Sep 13, 2016	5.58	5.59	5.48	5.48
3239	NYSE	NRO	Mon, Sep 12, 2016	5.60	5.67	5.51	5.63
3238	NYSE	NRO	Fri, Sep 9, 2016	5.82	5.82	5.61	5.61
3237	NYSE	NRO	Thu, Sep 8, 2016	5.90	5.90	5.84	5.86
3236	NYSE	NRO	Wed, Sep 7, 2016	5.86	5.92	5.84	5.91
3235	NYSE	NRO	Tue, Sep 6, 2016	5.88	5.88	5.83	5.84
3234	NYSE	NRO	Fri, Sep 2, 2016	5.83	5.90	5.81	5.86
3233	NYSE	NRO	Thu, Sep 1, 2016	5.81	5.83	5.77	5.81
3232	NYSE	NRO	Wed, Aug 31, 2016	5.85	5.85	5.80	5.83
3231	NYSE	NRO	Tue, Aug 30, 2016	5.87	5.87	5.78	5.82
3230	NYSE	NRO	Mon, Aug 29, 2016	5.84	5.85	5.77	5.82
3229	NYSE	NRO	Fri, Aug 26, 2016	5.85	5.85	5.74	5.78
3228	NYSE	NRO	Thu, Aug 25, 2016	5.80	5.86	5.78	5.82
3227	NYSE	NRO	Wed, Aug 24, 2016	5.89	5.89	5.76	5.78
3226	NYSE	NRO	Tue, Aug 23, 2016	5.89	5.91	5.85	5.87
3225	NYSE	NRO	Mon, Aug 22, 2016	5.80	5.87	5.80	5.86
3224	NYSE	NRO	Fri, Aug 19, 2016	5.83	5.83	5.76	5.77
3223	NYSE	NRO	Thu, Aug 18, 2016	5.82	5.86	5.79	5.82
3222	NYSE	NRO	Wed, Aug 17, 2016	5.78	5.83	5.75	5.82
3221	NYSE	NRO	Tue, Aug 16, 2016	5.84	5.85	5.78	5.79
3220	NYSE	NRO	Mon, Aug 15, 2016	5.85	5.89	5.83	5.88
3219	NYSE	NRO	Fri, Aug 12, 2016	5.88	5.88	5.84	5.86
3218	NYSE	NRO	Thu, Aug 11, 2016	5.90	5.90	5.82	5.85
3217	NYSE	NRO	Wed, Aug 10, 2016	5.91	5.92	5.88	5.85
3216	NYSE	NRO	Tue, Aug 9, 2016	5.89	5.91	5.88	5.90
3215	NYSE	NRO	Mon, Aug 8, 2016	5.92	5.95	5.89	5.91
3214	NYSE	NRO	Fri, Aug 5, 2016	5.87	5.91	5.81	5.91
3213	NYSE	NRO	Thu, Aug 4, 2016	5.94	5.94	5.87	5.90
3212	NYSE	NRO	Wed, Aug 3, 2016	5.86	5.95	5.82	5.92
3211	NYSE	NRO	Tue, Aug 2, 2016	5.95	5.98	5.85	5.86
3210	NYSE	NRO	Mon, Aug 1, 2016	6.00	6.00	5.94	5.96
3209	NYSE	NRO	Fri, Jul 29, 2016	5.91	5.99	5.88	5.99
3208	NYSE	NRO	Thu, Jul 28, 2016	5.92	5.92	5.86	5.89
3207	NYSE	NRO	Wed, Jul 27, 2016	5.90	5.91	5.85	5.89
3206	NYSE	NRO	Tue, Jul 26, 2016	5.88	5.94	5.87	5.92
3205	NYSE	NRO	Mon, Jul 25, 2016	5.84	5.87	5.82	5.85
3204	NYSE	NRO	Fri, Jul 22, 2016	5.80	5.87	5.80	5.85
3203	NYSE	NRO	Thu, Jul 21, 2016	5.83	5.84	5.79	5.81
3202	NYSE	NRO	Wed, Jul 20, 2016	5.75	5.84	5.75	5.84
3201	NYSE	NRO	Tue, Jul 19, 2016	5.71	5.77	5.70	5.77
3200	NYSE	NRO	Mon, Jul 18, 2016	5.68	5.74	5.67	5.73
3199	NYSE	NRO	Fri, Jul 15, 2016	5.67	5.69	5.63	5.65
3198	NYSE	NRO	Thu, Jul 14, 2016	5.69	5.69	5.65	5.69
3197	NYSE	NRO	Wed, Jul 13, 2016	5.72	5.77	5.67	5.68
3196	NYSE	NRO	Tue, Jul 12, 2016	5.81	5.84	5.76	5.73
3195	NYSE	NRO	Mon, Jul 11, 2016	5.84	5.84	5.77	5.84
3194	NYSE	NRO	Fri, Jul 8, 2016	5.77	5.82	5.75	5.82
3193	NYSE	NRO	Thu, Jul 7, 2016	5.79	5.79	5.71	5.74
3192	NYSE	NRO	Wed, Jul 6, 2016	5.66	5.79	5.66	5.76
3191	NYSE	NRO	Tue, Jul 5, 2016	5.70	5.76	5.64	5.68
3190	NYSE	NRO	Fri, Jul 1, 2016	5.70	5.74	5.67	5.70
3189	NYSE	NRO	Thu, Jun 30, 2016	5.69	5.74	5.60	5.68
3188	NYSE	NRO	Wed, Jun 29, 2016	5.56	5.66	5.56	5.66
3187	NYSE	NRO	Tue, Jun 28, 2016	5.45	5.57	5.45	5.56
3186	NYSE	NRO	Mon, Jun 27, 2016	5.49	5.49	5.40	5.43
3185	NYSE	NRO	Fri, Jun 24, 2016	5.48	5.52	5.40	5.49
3184	NYSE	NRO	Thu, Jun 23, 2016	5.52	5.58	5.50	5.55
3183	NYSE	NRO	Wed, Jun 22, 2016	5.56	5.58	5.49	5.52
3182	NYSE	NRO	Tue, Jun 21, 2016	5.50	5.56	5.48	5.52
3181	NYSE	NRO	Mon, Jun 20, 2016	5.49	5.49	5.42	5.43
3180	NYSE	NRO	Fri, Jun 17, 2016	5.45	5.45	5.40	5.45
3179	NYSE	NRO	Thu, Jun 16, 2016	5.36	5.47	5.35	5.44
3178	NYSE	NRO	Wed, Jun 15, 2016	5.35	5.42	5.35	5.39
3177	NYSE	NRO	Tue, Jun 14, 2016	5.35	5.38	5.32	5.37
3176	NYSE	NRO	Mon, Jun 13, 2016	5.34	5.39	5.34	5.37
3175	NYSE	NRO	Fri, Jun 10, 2016	5.40	5.43	5.36	5.37
3174	NYSE	NRO	Thu, Jun 9, 2016	5.38	5.44	5.38	5.44
3173	NYSE	NRO	Wed, Jun 8, 2016	5.32	5.39	5.32	5.39
3172	NYSE	NRO	Tue, Jun 7, 2016	5.30	5.38	5.27	5.34
3171	NYSE	NRO	Mon, Jun 6, 2016	5.33	5.35	5.28	5.32
3170	NYSE	NRO	Fri, Jun 3, 2016	5.34	5.35	5.30	5.32
3169	NYSE	NRO	Thu, Jun 2, 2016	5.28	5.32	5.25	5.32
3168	NYSE	NRO	Wed, Jun 1, 2016	5.22	5.29	5.22	5.25
3167	NYSE	NRO	Tue, May 31, 2016	5.24	5.28	5.20	5.26
3166	NYSE	NRO	Fri, May 27, 2016	5.24	5.28	5.20	5.22
3165	NYSE	NRO	Thu, May 26, 2016	5.18	5.24	5.15	5.23
3164	NYSE	NRO	Wed, May 25, 2016	5.17	5.21	5.16	5.20
3163	NYSE	NRO	Tue, May 24, 2016	5.18	5.24	5.16	5.16
3162	NYSE	NRO	Mon, May 23, 2016	5.19	5.24	5.13	5.19
3161	NYSE	NRO	Fri, May 20, 2016	5.10	5.17	5.10	5.17
3160	NYSE	NRO	Thu, May 19, 2016	5.13	5.13	5.05	5.11
3159	NYSE	NRO	Wed, May 18, 2016	5.23	5.23	5.08	5.15
3158	NYSE	NRO	Tue, May 17, 2016	5.31	5.31	5.22	5.23
3157	NYSE	NRO	Mon, May 16, 2016	5.23	5.32	5.21	5.30
3156	NYSE	NRO	Fri, May 13, 2016	5.29	5.29	5.20	5.24
3155	NYSE	NRO	Thu, May 12, 2016	5.26	5.30	5.25	5.29
3154	NYSE	NRO	Wed, May 11, 2016	5.30	5.37	5.26	5.28
3153	NYSE	NRO	Tue, May 10, 2016	5.36	5.37	5.33	5.35
3152	NYSE	NRO	Mon, May 9, 2016	5.34	5.37	5.31	5.33
3151	NYSE	NRO	Fri, May 6, 2016	5.28	5.34	5.26	5.34
3150	NYSE	NRO	Thu, May 5, 2016	5.27	5.35	5.25	5.33
3149	NYSE	NRO	Wed, May 4, 2016	5.21	5.28	5.19	5.28
3148	NYSE	NRO	Tue, May 3, 2016	5.19	5.25	5.17	5.21
3147	NYSE	NRO	Mon, May 2, 2016	5.10	5.21	5.10	5.20
3146	NYSE	NRO	Fri, Apr 29, 2016	5.15	5.16	5.07	5.13
3145	NYSE	NRO	Thu, Apr 28, 2016	5.09	5.18	5.09	5.13
3144	NYSE	NRO	Wed, Apr 27, 2016	5.11	5.15	5.06	5.13
3143	NYSE	NRO	Tue, Apr 26, 2016	5.15	5.18	5.10	5.14
3142	NYSE	NRO	Mon, Apr 25, 2016	5.11	5.16	5.08	5.10
3141	NYSE	NRO	Fri, Apr 22, 2016	5.08	5.17	5.04	5.14
3140	NYSE	NRO	Thu, Apr 21, 2016	5.11	5.11	5.05	5.08
3139	NYSE	NRO	Wed, Apr 20, 2016	5.16	5.16	5.10	5.11
3138	NYSE	NRO	Tue, Apr 19, 2016	5.15	5.18	5.14	5.15
3137	NYSE	NRO	Mon, Apr 18, 2016	5.16	5.17	5.13	5.16
3136	NYSE	NRO	Fri, Apr 15, 2016	5.13	5.19	5.13	5.18
3135	NYSE	NRO	Thu, Apr 14, 2016	5.15	5.16	5.11	5.15
3134	NYSE	NRO	Wed, Apr 13, 2016	5.19	5.19	5.14	5.18
3133	NYSE	NRO	Tue, Apr 12, 2016	5.10	5.18	5.10	5.18
3132	NYSE	NRO	Mon, Apr 11, 2016	5.03	5.12	5.03	5.11
3131	NYSE	NRO	Fri, Apr 8, 2016	5.02	5.06	5.01	5.04
3130	NYSE	NRO	Thu, Apr 7, 2016	5.00	5.06	4.99	5.00
3129	NYSE	NRO	Wed, Apr 6, 2016	5.02	5.06	4.99	5.06
3128	NYSE	NRO	Tue, Apr 5, 2016	5.07	5.07	5.07	5.01
3127	NYSE	NRO	Mon, Apr 4, 2016	5.09	5.09	5.06	5.07
3126	NYSE	NRO	Fri, Apr 1, 2016	5.05	5.11	5.05	5.09
3125	NYSE	NRO	Thu, Mar 31, 2016	5.07	5.10	5.02	5.09
3124	NYSE	NRO	Wed, Mar 30, 2016	5.07	5.07	5.04	5.05
3123	NYSE	NRO	Tue, Mar 29, 2016	4.96	5.07	4.95	5.05
3122	NYSE	NRO	Mon, Mar 28, 2016	4.95	4.99	4.93	4.98
3121	NYSE	NRO	Thu, Mar 24, 2016	4.93	4.96	4.89	4.93
3120	NYSE	NRO	Wed, Mar 23, 2016	4.96	4.97	4.93	4.94
3119	NYSE	NRO	Tue, Mar 22, 2016	4.94	4.98	4.86	4.95
3118	NYSE	NRO	Mon, Mar 21, 2016	4.93	4.97	4.93	4.95
3117	NYSE	NRO	Fri, Mar 18, 2016	4.99	4.99	4.92	4.95
3116	NYSE	NRO	Thu, Mar 17, 2016	4.90	4.97	4.89	4.96
3115	NYSE	NRO	Wed, Mar 16, 2016	4.82	4.91	4.82	4.89
3114	NYSE	NRO	Tue, Mar 15, 2016	4.85	4.85	4.85	4.84
3113	NYSE	NRO	Mon, Mar 14, 2016	4.87	4.95	4.84	4.86
3112	NYSE	NRO	Fri, Mar 11, 2016	4.80	4.80	4.80	4.94
3111	NYSE	NRO	Thu, Mar 10, 2016	4.82	4.82	4.82	4.80
3110	NYSE	NRO	Wed, Mar 9, 2016	4.79	4.84	4.75	4.82
3109	NYSE	NRO	Tue, Mar 8, 2016	4.83	4.85	4.77	4.79
3108	NYSE	NRO	Mon, Mar 7, 2016	4.80	4.86	4.79	4.81
3107	NYSE	NRO	Fri, Mar 4, 2016	4.81	4.85	4.77	4.84
3106	NYSE	NRO	Thu, Mar 3, 2016	4.75	4.75	4.75	4.82
3105	NYSE	NRO	Wed, Mar 2, 2016	4.70	4.76	4.70	4.75
3104	NYSE	NRO	Tue, Mar 1, 2016	4.65	4.74	4.63	4.73
3103	NYSE	NRO	Mon, Feb 29, 2016	4.68	4.74	4.61	4.65
3102	NYSE	NRO	Fri, Feb 26, 2016	4.63	4.69	4.61	4.66
3101	NYSE	NRO	Thu, Feb 25, 2016	4.53	4.63	4.49	4.61
3100	NYSE	NRO	Wed, Feb 24, 2016	4.52	4.53	4.46	4.53
3099	NYSE	NRO	Tue, Feb 23, 2016	4.51	4.55	4.50	4.55
3098	NYSE	NRO	Mon, Feb 22, 2016	4.48	4.56	4.48	4.52
3097	NYSE	NRO	Fri, Feb 19, 2016	4.40	4.48	4.35	4.45
3096	NYSE	NRO	Thu, Feb 18, 2016	4.35	4.44	4.35	4.42
3095	NYSE	NRO	Wed, Feb 17, 2016	4.27	4.38	4.27	4.37
3094	NYSE	NRO	Tue, Feb 16, 2016	4.24	4.29	4.22	4.26
3093	NYSE	NRO	Fri, Feb 12, 2016	4.19	4.24	4.18	4.24
3092	NYSE	NRO	Thu, Feb 11, 2016	4.18	4.30	4.14	4.16
3091	NYSE	NRO	Wed, Feb 10, 2016	4.36	4.41	4.30	4.30
3090	NYSE	NRO	Tue, Feb 9, 2016	4.40	4.42	4.30	4.30
3089	NYSE	NRO	Mon, Feb 8, 2016	4.55	4.57	4.41	4.43
3088	NYSE	NRO	Fri, Feb 5, 2016	4.68	4.68	4.55	4.56
3087	NYSE	NRO	Thu, Feb 4, 2016	4.64	4.71	4.64	4.67
3086	NYSE	NRO	Wed, Feb 3, 2016	4.63	4.66	4.59	4.66
3085	NYSE	NRO	Tue, Feb 2, 2016	4.67	4.67	4.60	4.60
3084	NYSE	NRO	Mon, Feb 1, 2016	4.66	4.70	4.63	4.68
3083	NYSE	NRO	Fri, Jan 29, 2016	4.61	4.70	4.57	4.70
3082	NYSE	NRO	Thu, Jan 28, 2016	4.55	4.59	4.53	4.56
3081	NYSE	NRO	Wed, Jan 27, 2016	4.59	4.62	4.54	4.55
3080	NYSE	NRO	Tue, Jan 26, 2016	4.56	4.63	4.55	4.62
3079	NYSE	NRO	Mon, Jan 25, 2016	4.53	4.57	4.51	4.54
3078	NYSE	NRO	Fri, Jan 22, 2016	4.45	4.55	4.45	4.53
3077	NYSE	NRO	Thu, Jan 21, 2016	4.32	4.44	4.32	4.39
3076	NYSE	NRO	Wed, Jan 20, 2016	4.49	4.49	4.26	4.36
3075	NYSE	NRO	Tue, Jan 19, 2016	4.55	4.58	4.50	4.56
3074	NYSE	NRO	Fri, Jan 15, 2016	4.59	4.60	4.50	4.50
3073	NYSE	NRO	Thu, Jan 14, 2016	4.66	4.70	4.62	4.65
3072	NYSE	NRO	Wed, Jan 13, 2016	4.81	4.82	4.66	4.66
3071	NYSE	NRO	Tue, Jan 12, 2016	4.87	4.91	4.81	4.81
3070	NYSE	NRO	Mon, Jan 11, 2016	4.90	4.91	4.85	4.85
3069	NYSE	NRO	Fri, Jan 8, 2016	4.87	4.94	4.87	4.88
3068	NYSE	NRO	Thu, Jan 7, 2016	4.90	4.96	4.88	4.88
3067	NYSE	NRO	Wed, Jan 6, 2016	4.91	5.03	4.91	4.94
3066	NYSE	NRO	Tue, Jan 5, 2016	4.91	5.01	4.90	4.90
3065	NYSE	NRO	Mon, Jan 4, 2016	4.93	4.97	4.87	4.87
3064	NYSE	NRO	Thu, Dec 31, 2015	4.99	5.05	4.95	5.01
3063	NYSE	NRO	Wed, Dec 30, 2015	4.95	4.97	4.95	4.97
3062	NYSE	NRO	Tue, Dec 29, 2015	4.94	4.98	4.94	4.96
3061	NYSE	NRO	Mon, Dec 28, 2015	4.90	4.95	4.90	4.95
3060	NYSE	NRO	Thu, Dec 24, 2015	4.91	4.92	4.88	4.90
3059	NYSE	NRO	Wed, Dec 23, 2015	4.85	4.91	4.85	4.91
3058	NYSE	NRO	Tue, Dec 22, 2015	4.81	4.87	4.81	4.84
3057	NYSE	NRO	Mon, Dec 21, 2015	4.80	4.83	4.79	4.82
3056	NYSE	NRO	Fri, Dec 18, 2015	4.83	4.83	4.78	4.79
3055	NYSE	NRO	Thu, Dec 17, 2015	4.83	4.85	4.81	4.82
3054	NYSE	NRO	Wed, Dec 16, 2015	4.73	4.84	4.73	4.83
3053	NYSE	NRO	Tue, Dec 15, 2015	4.69	4.76	4.69	4.73
3052	NYSE	NRO	Mon, Dec 14, 2015	4.73	4.75	4.67	4.69
3051	NYSE	NRO	Fri, Dec 11, 2015	4.78	4.78	4.74	4.75
3050	NYSE	NRO	Thu, Dec 10, 2015	4.77	4.83	4.77	4.83
3049	NYSE	NRO	Wed, Dec 9, 2015	4.79	4.85	4.78	4.79
3048	NYSE	NRO	Tue, Dec 8, 2015	4.85	4.85	4.82	4.82
3047	NYSE	NRO	Mon, Dec 7, 2015	4.87	4.89	4.83	4.85
3046	NYSE	NRO	Fri, Dec 4, 2015	4.85	4.91	4.85	4.87
3045	NYSE	NRO	Thu, Dec 3, 2015	4.90	4.91	4.85	4.85
3044	NYSE	NRO	Wed, Dec 2, 2015	4.98	5.00	4.90	4.90
3043	NYSE	NRO	Tue, Dec 1, 2015	4.93	5.01	4.93	5.01
3042	NYSE	NRO	Mon, Nov 30, 2015	4.95	4.97	4.90	4.95
3041	NYSE	NRO	Fri, Nov 27, 2015	4.88	4.93	4.86	4.92
3040	NYSE	NRO	Wed, Nov 25, 2015	4.86	4.91	4.84	4.90
3039	NYSE	NRO	Tue, Nov 24, 2015	4.85	4.89	4.85	4.88
3038	NYSE	NRO	Mon, Nov 23, 2015	4.88	4.91	4.84	4.90
3037	NYSE	NRO	Fri, Nov 20, 2015	4.82	4.89	4.76	4.89
3036	NYSE	NRO	Thu, Nov 19, 2015	4.79	4.84	4.79	4.84
3035	NYSE	NRO	Wed, Nov 18, 2015	4.73	4.80	4.73	4.79
3034	NYSE	NRO	Tue, Nov 17, 2015	4.74	4.79	4.74	4.75
3033	NYSE	NRO	Mon, Nov 16, 2015	4.68	4.76	4.68	4.75
3032	NYSE	NRO	Fri, Nov 13, 2015	4.73	4.78	4.72	4.72
3031	NYSE	NRO	Thu, Nov 12, 2015	4.77	4.83	4.72	4.75
3030	NYSE	NRO	Wed, Nov 11, 2015	4.86	4.86	4.83	4.83
3029	NYSE	NRO	Tue, Nov 10, 2015	4.82	4.88	4.82	4.83
3028	NYSE	NRO	Mon, Nov 9, 2015	4.92	4.92	4.82	4.85
3027	NYSE	NRO	Fri, Nov 6, 2015	5.01	5.02	4.92	4.95
3026	NYSE	NRO	Thu, Nov 5, 2015	5.05	5.05	5.02	5.04
3025	NYSE	NRO	Wed, Nov 4, 2015	5.05	5.09	5.03	5.03
3024	NYSE	NRO	Tue, Nov 3, 2015	5.06	5.07	5.04	5.07
3023	NYSE	NRO	Mon, Nov 2, 2015	5.05	5.10	5.05	5.08
3022	NYSE	NRO	Fri, Oct 30, 2015	5.08	5.09	5.04	5.08
3021	NYSE	NRO	Thu, Oct 29, 2015	5.01	5.06	5.01	5.06
3020	NYSE	NRO	Wed, Oct 28, 2015	5.00	5.03	5.00	5.03
3019	NYSE	NRO	Tue, Oct 27, 2015	5.02	5.02	4.99	5.00
3018	NYSE	NRO	Mon, Oct 26, 2015	5.05	5.05	5.01	5.04
3017	NYSE	NRO	Fri, Oct 23, 2015	5.08	5.08	5.03	5.05
3016	NYSE	NRO	Thu, Oct 22, 2015	5.03	5.09	5.03	5.07
3015	NYSE	NRO	Wed, Oct 21, 2015	5.04	5.08	5.03	5.03
3014	NYSE	NRO	Tue, Oct 20, 2015	5.04	5.07	5.03	5.05
3013	NYSE	NRO	Mon, Oct 19, 2015	4.99	5.06	4.99	5.06
3012	NYSE	NRO	Fri, Oct 16, 2015	4.97	5.03	4.97	5.02
3011	NYSE	NRO	Thu, Oct 15, 2015	4.93	4.98	4.92	4.97
3010	NYSE	NRO	Wed, Oct 14, 2015	4.95	4.98	4.92	4.92
3009	NYSE	NRO	Tue, Oct 13, 2015	4.98	5.02	4.96	4.96
3008	NYSE	NRO	Mon, Oct 12, 2015	4.96	5.06	4.96	5.02
3007	NYSE	NRO	Fri, Oct 9, 2015	4.92	5.01	4.92	4.97
3006	NYSE	NRO	Thu, Oct 8, 2015	4.86	4.96	4.86	4.94
3005	NYSE	NRO	Wed, Oct 7, 2015	4.81	4.92	4.80	4.87
3004	NYSE	NRO	Tue, Oct 6, 2015	4.75	4.85	4.75	4.78
3003	NYSE	NRO	Mon, Oct 5, 2015	4.64	4.78	4.62	4.76
3002	NYSE	NRO	Fri, Oct 2, 2015	4.59	4.65	4.54	4.65
3001	NYSE	NRO	Thu, Oct 1, 2015	4.59	4.62	4.57	4.57
3000	NYSE	NRO	Wed, Sep 30, 2015	4.64	4.64	4.57	4.61
2999	NYSE	NRO	Tue, Sep 29, 2015	4.55	4.59	4.54	4.59
2998	NYSE	NRO	Mon, Sep 28, 2015	4.63	4.64	4.55	4.57
2997	NYSE	NRO	Fri, Sep 25, 2015	4.65	4.66	4.63	4.66
2996	NYSE	NRO	Thu, Sep 24, 2015	4.65	4.66	4.61	4.64
2995	NYSE	NRO	Wed, Sep 23, 2015	4.62	4.69	4.62	4.69
2994	NYSE	NRO	Tue, Sep 22, 2015	4.67	4.67	4.60	4.64
2993	NYSE	NRO	Mon, Sep 21, 2015	4.60	4.69	4.60	4.69
2992	NYSE	NRO	Fri, Sep 18, 2015	4.60	4.66	4.57	4.66
2991	NYSE	NRO	Thu, Sep 17, 2015	4.51	4.63	4.51	4.60
2990	NYSE	NRO	Wed, Sep 16, 2015	4.54	4.57	4.49	4.53
2989	NYSE	NRO	Tue, Sep 15, 2015	4.48	4.54	4.44	4.54
2988	NYSE	NRO	Mon, Sep 14, 2015	4.48	4.51	4.48	4.48
2987	NYSE	NRO	Fri, Sep 11, 2015	4.48	4.50	4.42	4.50
2986	NYSE	NRO	Thu, Sep 10, 2015	4.48	4.50	4.44	4.45
2985	NYSE	NRO	Wed, Sep 9, 2015	4.55	4.55	4.48	4.48
2984	NYSE	NRO	Tue, Sep 8, 2015	4.50	4.54	4.49	4.54
2983	NYSE	NRO	Fri, Sep 4, 2015	4.52	4.52	4.45	4.48
2982	NYSE	NRO	Thu, Sep 3, 2015	4.51	4.54	4.51	4.53
2981	NYSE	NRO	Wed, Sep 2, 2015	4.51	4.55	4.49	4.51
2980	NYSE	NRO	Tue, Sep 1, 2015	4.49	4.55	4.49	4.50
2979	NYSE	NRO	Mon, Aug 31, 2015	4.65	4.65	4.56	4.59
2978	NYSE	NRO	Fri, Aug 28, 2015	4.61	4.65	4.60	4.63
2977	NYSE	NRO	Thu, Aug 27, 2015	4.55	4.67	4.54	4.62
2976	NYSE	NRO	Wed, Aug 26, 2015	4.51	4.55	4.45	4.53
2975	NYSE	NRO	Tue, Aug 25, 2015	4.64	4.64	4.43	4.44
2974	NYSE	NRO	Mon, Aug 24, 2015	4.63	4.66	4.12	4.49
2973	NYSE	NRO	Fri, Aug 21, 2015	4.84	4.87	4.77	4.77
2972	NYSE	NRO	Thu, Aug 20, 2015	4.87	4.89	4.82	4.83
2971	NYSE	NRO	Wed, Aug 19, 2015	4.87	4.90	4.84	4.88
2970	NYSE	NRO	Tue, Aug 18, 2015	4.85	4.90	4.81	4.90
2969	NYSE	NRO	Mon, Aug 17, 2015	4.83	4.90	4.82	4.88
2968	NYSE	NRO	Fri, Aug 14, 2015	4.84	4.87	4.81	4.87
2967	NYSE	NRO	Thu, Aug 13, 2015	4.85	4.86	4.77	4.84
2966	NYSE	NRO	Wed, Aug 12, 2015	4.82	4.87	4.80	4.87
2965	NYSE	NRO	Tue, Aug 11, 2015	4.82	4.86	4.80	4.85
2964	NYSE	NRO	Mon, Aug 10, 2015	4.88	4.89	4.82	4.83
2963	NYSE	NRO	Fri, Aug 7, 2015	4.84	4.88	4.81	4.86
2962	NYSE	NRO	Thu, Aug 6, 2015	4.86	4.87	4.79	4.87
2961	NYSE	NRO	Wed, Aug 5, 2015	4.92	4.92	4.85	4.88
2960	NYSE	NRO	Tue, Aug 4, 2015	4.91	4.94	4.89	4.89
2959	NYSE	NRO	Mon, Aug 3, 2015	4.90	4.94	4.88	4.94
2958	NYSE	NRO	Fri, Jul 31, 2015	4.87	4.91	4.82	4.91
2957	NYSE	NRO	Thu, Jul 30, 2015	4.84	4.85	4.82	4.85
2956	NYSE	NRO	Wed, Jul 29, 2015	4.83	4.87	4.79	4.87
2955	NYSE	NRO	Tue, Jul 28, 2015	4.85	4.86	4.81	4.85
2954	NYSE	NRO	Mon, Jul 27, 2015	4.83	4.88	4.81	4.88
2953	NYSE	NRO	Fri, Jul 24, 2015	4.81	4.88	4.80	4.88
2952	NYSE	NRO	Thu, Jul 23, 2015	4.88	4.89	4.83	4.83
2951	NYSE	NRO	Wed, Jul 22, 2015	4.86	4.90	4.86	4.88
2950	NYSE	NRO	Tue, Jul 21, 2015	4.91	4.92	4.86	4.88
2949	NYSE	NRO	Mon, Jul 20, 2015	4.90	4.95	4.88	4.95
2948	NYSE	NRO	Fri, Jul 17, 2015	4.89	4.94	4.87	4.92
2947	NYSE	NRO	Thu, Jul 16, 2015	4.88	4.92	4.87	4.92
2946	NYSE	NRO	Wed, Jul 15, 2015	4.86	4.88	4.84	4.86
2945	NYSE	NRO	Tue, Jul 14, 2015	4.84	4.89	4.83	4.86
2944	NYSE	NRO	Mon, Jul 13, 2015	4.83	4.88	4.83	4.86
2943	NYSE	NRO	Fri, Jul 10, 2015	4.82	4.87	4.82	4.86
2942	NYSE	NRO	Thu, Jul 9, 2015	4.88	4.88	4.81	4.81
2941	NYSE	NRO	Wed, Jul 8, 2015	4.87	4.88	4.83	4.86
2940	NYSE	NRO	Tue, Jul 7, 2015	4.83	4.90	4.83	4.89
2939	NYSE	NRO	Mon, Jul 6, 2015	4.77	4.82	4.76	4.81
2938	NYSE	NRO	Thu, Jul 2, 2015	4.81	4.85	4.78	4.80
2937	NYSE	NRO	Wed, Jul 1, 2015	4.74	4.81	4.73	4.81
2936	NYSE	NRO	Tue, Jun 30, 2015	4.79	4.79	4.73	4.74
2935	NYSE	NRO	Mon, Jun 29, 2015	4.76	4.80	4.71	4.71
2934	NYSE	NRO	Fri, Jun 26, 2015	4.75	4.80	4.75	4.80
2933	NYSE	NRO	Thu, Jun 25, 2015	4.85	4.85	4.77	4.78
2932	NYSE	NRO	Wed, Jun 24, 2015	4.83	4.86	4.82	4.83
2931	NYSE	NRO	Tue, Jun 23, 2015	4.85	4.87	4.83	4.84
2930	NYSE	NRO	Mon, Jun 22, 2015	4.90	4.91	4.84	4.87
2929	NYSE	NRO	Fri, Jun 19, 2015	4.93	4.93	4.87	4.89
2928	NYSE	NRO	Thu, Jun 18, 2015	4.86	4.95	4.86	4.94
2927	NYSE	NRO	Wed, Jun 17, 2015	4.85	4.88	4.82	4.88
2926	NYSE	NRO	Tue, Jun 16, 2015	4.81	4.88	4.81	4.87
2925	NYSE	NRO	Mon, Jun 15, 2015	4.84	4.85	4.81	4.83
2924	NYSE	NRO	Fri, Jun 12, 2015	4.85	4.87	4.85	4.87
2923	NYSE	NRO	Thu, Jun 11, 2015	4.87	4.88	4.84	4.87
2922	NYSE	NRO	Wed, Jun 10, 2015	4.84	4.90	4.83	4.86
2921	NYSE	NRO	Tue, Jun 9, 2015	4.85	4.86	4.82	4.85
2920	NYSE	NRO	Mon, Jun 8, 2015	4.88	4.88	4.86	4.86
2919	NYSE	NRO	Fri, Jun 5, 2015	4.90	4.91	4.85	4.90
2918	NYSE	NRO	Thu, Jun 4, 2015	4.91	4.95	4.90	4.93
2917	NYSE	NRO	Wed, Jun 3, 2015	5.00	5.00	4.93	4.94
2916	NYSE	NRO	Tue, Jun 2, 2015	5.02	5.03	4.98	5.00
2915	NYSE	NRO	Mon, Jun 1, 2015	4.98	5.04	4.98	5.04
2914	NYSE	NRO	Fri, May 29, 2015	5.06	5.06	4.99	5.00
2913	NYSE	NRO	Thu, May 28, 2015	5.06	5.06	5.03	5.04
2912	NYSE	NRO	Wed, May 27, 2015	5.02	5.06	5.01	5.06
2911	NYSE	NRO	Tue, May 26, 2015	5.05	5.05	5.00	5.01
2910	NYSE	NRO	Fri, May 22, 2015	5.06	5.08	5.04	5.05
2909	NYSE	NRO	Thu, May 21, 2015	5.10	5.10	5.05	5.07
2908	NYSE	NRO	Wed, May 20, 2015	5.09	5.11	5.08	5.10
2907	NYSE	NRO	Tue, May 19, 2015	5.08	5.11	5.08	5.10
2906	NYSE	NRO	Mon, May 18, 2015	5.10	5.12	5.08	5.10
2905	NYSE	NRO	Fri, May 15, 2015	5.10	5.13	5.10	5.13
2904	NYSE	NRO	Thu, May 14, 2015	5.02	5.08	5.01	5.08
2903	NYSE	NRO	Wed, May 13, 2015	5.04	5.07	5.00	5.01
2902	NYSE	NRO	Tue, May 12, 2015	5.00	5.07	4.99	5.05
2901	NYSE	NRO	Mon, May 11, 2015	5.11	5.12	5.04	5.06
2900	NYSE	NRO	Fri, May 8, 2015	5.08	5.15	5.08	5.11
2899	NYSE	NRO	Thu, May 7, 2015	5.00	5.06	5.00	5.06
2898	NYSE	NRO	Wed, May 6, 2015	5.05	5.05	4.99	5.00
2897	NYSE	NRO	Tue, May 5, 2015	5.11	5.12	5.01	5.03
2896	NYSE	NRO	Mon, May 4, 2015	5.16	5.17	5.13	5.13
2895	NYSE	NRO	Fri, May 1, 2015	5.14	5.17	5.12	5.16
2894	NYSE	NRO	Thu, Apr 30, 2015	5.21	5.24	5.11	5.13
2893	NYSE	NRO	Wed, Apr 29, 2015	5.24	5.26	5.19	5.21
2892	NYSE	NRO	Tue, Apr 28, 2015	5.27	5.29	5.25	5.28
2891	NYSE	NRO	Mon, Apr 27, 2015	5.28	5.32	5.24	5.25
2890	NYSE	NRO	Fri, Apr 24, 2015	5.28	5.32	5.25	5.28
2889	NYSE	NRO	Thu, Apr 23, 2015	5.26	5.28	5.22	5.26
2888	NYSE	NRO	Wed, Apr 22, 2015	5.28	5.30	5.23	5.27
2887	NYSE	NRO	Tue, Apr 21, 2015	5.26	5.27	5.24	5.25
2886	NYSE	NRO	Mon, Apr 20, 2015	5.27	5.27	5.23	5.24
2885	NYSE	NRO	Fri, Apr 17, 2015	5.27	5.27	5.23	5.25
2884	NYSE	NRO	Thu, Apr 16, 2015	5.27	5.31	5.26	5.27
2883	NYSE	NRO	Wed, Apr 15, 2015	5.29	5.31	5.28	5.28
2882	NYSE	NRO	Tue, Apr 14, 2015	5.28	5.31	5.25	5.29
2881	NYSE	NRO	Mon, Apr 13, 2015	5.27	5.30	5.24	5.28
2880	NYSE	NRO	Fri, Apr 10, 2015	5.33	5.36	5.29	5.30
2879	NYSE	NRO	Thu, Apr 9, 2015	5.39	5.44	5.31	5.31
2878	NYSE	NRO	Wed, Apr 8, 2015	5.41	5.44	5.40	5.40
2877	NYSE	NRO	Tue, Apr 7, 2015	5.49	5.53	5.41	5.41
2876	NYSE	NRO	Mon, Apr 6, 2015	5.43	5.50	5.43	5.48
2875	NYSE	NRO	Thu, Apr 2, 2015	5.40	5.44	5.38	5.43
2874	NYSE	NRO	Wed, Apr 1, 2015	5.43	5.43	5.39	5.41
2873	NYSE	NRO	Tue, Mar 31, 2015	5.43	5.45	5.38	5.42
2872	NYSE	NRO	Mon, Mar 30, 2015	5.40	5.43	5.38	5.43
2871	NYSE	NRO	Fri, Mar 27, 2015	5.34	5.37	5.34	5.37
2870	NYSE	NRO	Thu, Mar 26, 2015	5.34	5.38	5.33	5.36
2869	NYSE	NRO	Wed, Mar 25, 2015	5.44	5.45	5.36	5.38
2868	NYSE	NRO	Tue, Mar 24, 2015	5.45	5.46	5.40	5.44
2867	NYSE	NRO	Mon, Mar 23, 2015	5.41	5.48	5.41	5.46
2866	NYSE	NRO	Fri, Mar 20, 2015	5.40	5.46	5.38	5.44
2865	NYSE	NRO	Thu, Mar 19, 2015	5.40	5.40	5.33	5.38
2864	NYSE	NRO	Wed, Mar 18, 2015	5.28	5.37	5.27	5.37
2863	NYSE	NRO	Tue, Mar 17, 2015	5.28	5.31	5.25	5.29
2862	NYSE	NRO	Mon, Mar 16, 2015	5.29	5.33	5.29	5.32
2861	NYSE	NRO	Fri, Mar 13, 2015	5.26	5.29	5.25	5.27
2860	NYSE	NRO	Thu, Mar 12, 2015	5.23	5.29	5.23	5.29
2859	NYSE	NRO	Wed, Mar 11, 2015	5.24	5.28	5.21	5.20
2858	NYSE	NRO	Tue, Mar 10, 2015	5.21	5.26	5.18	5.23
2857	NYSE	NRO	Mon, Mar 9, 2015	5.20	5.24	5.20	5.23
2856	NYSE	NRO	Fri, Mar 6, 2015	5.35	5.36	5.20	5.20
2855	NYSE	NRO	Thu, Mar 5, 2015	5.39	5.43	5.39	5.40
2854	NYSE	NRO	Wed, Mar 4, 2015	5.42	5.42	5.35	5.37
2853	NYSE	NRO	Tue, Mar 3, 2015	5.45	5.45	5.40	5.41
2852	NYSE	NRO	Mon, Mar 2, 2015	5.43	5.49	5.41	5.45
2851	NYSE	NRO	Fri, Feb 27, 2015	5.37	5.41	5.33	5.41
2850	NYSE	NRO	Thu, Feb 26, 2015	5.41	5.41	5.35	5.35
2849	NYSE	NRO	Wed, Feb 25, 2015	5.37	5.43	5.37	5.40
2848	NYSE	NRO	Tue, Feb 24, 2015	5.41	5.41	5.36	5.37
2847	NYSE	NRO	Mon, Feb 23, 2015	5.41	5.43	5.41	5.43
2846	NYSE	NRO	Fri, Feb 20, 2015	5.39	5.42	5.36	5.39
2845	NYSE	NRO	Thu, Feb 19, 2015	5.44	5.44	5.36	5.38
2844	NYSE	NRO	Wed, Feb 18, 2015	5.44	5.47	5.39	5.46
2843	NYSE	NRO	Tue, Feb 17, 2015	5.47	5.50	5.42	5.43
2842	NYSE	NRO	Fri, Feb 13, 2015	5.48	5.48	5.44	5.48
2841	NYSE	NRO	Thu, Feb 12, 2015	5.45	5.50	5.43	5.48
2840	NYSE	NRO	Wed, Feb 11, 2015	5.48	5.49	5.43	5.45
2839	NYSE	NRO	Tue, Feb 10, 2015	5.46	5.47	5.42	5.47
2838	NYSE	NRO	Mon, Feb 9, 2015	5.49	5.51	5.41	5.46
2837	NYSE	NRO	Fri, Feb 6, 2015	5.64	5.64	5.49	5.50
2836	NYSE	NRO	Thu, Feb 5, 2015	5.60	5.63	5.56	5.63
2835	NYSE	NRO	Wed, Feb 4, 2015	5.55	5.58	5.52	5.57
2834	NYSE	NRO	Tue, Feb 3, 2015	5.54	5.57	5.51	5.55
2833	NYSE	NRO	Mon, Feb 2, 2015	5.56	5.57	5.48	5.56
2832	NYSE	NRO	Fri, Jan 30, 2015	5.64	5.64	5.56	5.56
2831	NYSE	NRO	Thu, Jan 29, 2015	5.63	5.63	5.58	5.63
2830	NYSE	NRO	Wed, Jan 28, 2015	5.67	5.67	5.61	5.62
2829	NYSE	NRO	Tue, Jan 27, 2015	5.62	5.64	5.60	5.64
2828	NYSE	NRO	Mon, Jan 26, 2015	5.59	5.62	5.56	5.62
2827	NYSE	NRO	Fri, Jan 23, 2015	5.58	5.60	5.57	5.58
2826	NYSE	NRO	Thu, Jan 22, 2015	5.51	5.58	5.51	5.58
2825	NYSE	NRO	Wed, Jan 21, 2015	5.50	5.51	5.47	5.51
2824	NYSE	NRO	Tue, Jan 20, 2015	5.50	5.55	5.48	5.50
2823	NYSE	NRO	Fri, Jan 16, 2015	5.49	5.50	5.47	5.50
2822	NYSE	NRO	Thu, Jan 15, 2015	5.49	5.50	5.46	5.48
2821	NYSE	NRO	Wed, Jan 14, 2015	5.42	5.46	5.41	5.46
2820	NYSE	NRO	Tue, Jan 13, 2015	5.42	5.45	5.40	5.43
2819	NYSE	NRO	Mon, Jan 12, 2015	5.44	5.44	5.37	5.43
2818	NYSE	NRO	Fri, Jan 9, 2015	5.41	5.43	5.39	5.41
2817	NYSE	NRO	Thu, Jan 8, 2015	5.44	5.44	5.38	5.43
2816	NYSE	NRO	Wed, Jan 7, 2015	5.35	5.42	5.32	5.40
2815	NYSE	NRO	Tue, Jan 6, 2015	5.32	5.37	5.32	5.33
2814	NYSE	NRO	Mon, Jan 5, 2015	5.30	5.33	5.28	5.29
2813	NYSE	NRO	Fri, Jan 2, 2015	5.32	5.34	5.25	5.31
2812	NYSE	NRO	Wed, Dec 31, 2014	5.35	5.36	5.27	5.29
2811	NYSE	NRO	Tue, Dec 30, 2014	5.32	5.34	5.29	5.31
2810	NYSE	NRO	Mon, Dec 29, 2014	5.31	5.35	5.29	5.31
2809	NYSE	NRO	Fri, Dec 26, 2014	5.27	5.31	5.27	5.31
2808	NYSE	NRO	Wed, Dec 24, 2014	5.29	5.29	5.27	5.28
2807	NYSE	NRO	Tue, Dec 23, 2014	5.32	5.32	5.26	5.29
2806	NYSE	NRO	Mon, Dec 22, 2014	5.24	5.29	5.22	5.29
2805	NYSE	NRO	Fri, Dec 19, 2014	5.21	5.25	5.17	5.23
2804	NYSE	NRO	Thu, Dec 18, 2014	5.22	5.23	5.19	5.23
2803	NYSE	NRO	Wed, Dec 17, 2014	5.06	5.18	5.05	5.17
2802	NYSE	NRO	Tue, Dec 16, 2014	5.08	5.12	5.05	5.07
2801	NYSE	NRO	Mon, Dec 15, 2014	5.18	5.20	5.09	5.11
2800	NYSE	NRO	Fri, Dec 12, 2014	5.19	5.22	5.16	5.17
2799	NYSE	NRO	Thu, Dec 11, 2014	5.22	5.22	5.18	5.18
2798	NYSE	NRO	Wed, Dec 10, 2014	5.24	5.24	5.20	5.22
2797	NYSE	NRO	Tue, Dec 9, 2014	5.18	5.25	5.18	5.24
2796	NYSE	NRO	Mon, Dec 8, 2014	5.18	5.23	5.18	5.22
2795	NYSE	NRO	Fri, Dec 5, 2014	5.21	5.21	5.17	5.20
2794	NYSE	NRO	Thu, Dec 4, 2014	5.20	5.24	5.19	5.22
2793	NYSE	NRO	Wed, Dec 3, 2014	5.23	5.23	5.20	5.22
2792	NYSE	NRO	Tue, Dec 2, 2014	5.19	5.21	5.17	5.20
2791	NYSE	NRO	Mon, Dec 1, 2014	5.20	5.23	5.19	5.21
2790	NYSE	NRO	Fri, Nov 28, 2014	5.22	5.25	5.21	5.21
2789	NYSE	NRO	Wed, Nov 26, 2014	5.16	5.20	5.16	5.20
2788	NYSE	NRO	Tue, Nov 25, 2014	5.14	5.16	5.13	5.16
2787	NYSE	NRO	Mon, Nov 24, 2014	5.13	5.14	5.11	5.12
2786	NYSE	NRO	Fri, Nov 21, 2014	5.11	5.14	5.09	5.11
2785	NYSE	NRO	Thu, Nov 20, 2014	5.10	5.11	5.08	5.09
2784	NYSE	NRO	Wed, Nov 19, 2014	5.12	5.13	5.09	5.10
2783	NYSE	NRO	Tue, Nov 18, 2014	5.11	5.15	5.11	5.13
2782	NYSE	NRO	Mon, Nov 17, 2014	5.10	5.13	5.09	5.09
2781	NYSE	NRO	Fri, Nov 14, 2014	5.19	5.19	5.11	5.11
2780	NYSE	NRO	Thu, Nov 13, 2014	5.16	5.18	5.14	5.15
2779	NYSE	NRO	Wed, Nov 12, 2014	5.22	5.22	5.16	5.17
2778	NYSE	NRO	Tue, Nov 11, 2014	5.17	5.21	5.14	5.21
2777	NYSE	NRO	Mon, Nov 10, 2014	5.16	5.18	5.14	5.17
2776	NYSE	NRO	Fri, Nov 7, 2014	5.15	5.17	5.12	5.17
2775	NYSE	NRO	Thu, Nov 6, 2014	5.20	5.22	5.15	5.15
2774	NYSE	NRO	Wed, Nov 5, 2014	5.22	5.23	5.18	5.20
2773	NYSE	NRO	Tue, Nov 4, 2014	5.22	5.24	5.16	5.22
2772	NYSE	NRO	Mon, Nov 3, 2014	5.19	5.25	5.19	5.23
2771	NYSE	NRO	Fri, Oct 31, 2014	5.22	5.22	5.17	5.21
2770	NYSE	NRO	Thu, Oct 30, 2014	5.16	5.19	5.13	5.17
2769	NYSE	NRO	Wed, Oct 29, 2014	5.19	5.19	5.13	5.18
2768	NYSE	NRO	Tue, Oct 28, 2014	5.16	5.17	5.12	5.17
2767	NYSE	NRO	Mon, Oct 27, 2014	5.12	5.14	5.10	5.14
2766	NYSE	NRO	Fri, Oct 24, 2014	5.13	5.13	5.08	5.10
2765	NYSE	NRO	Thu, Oct 23, 2014	5.09	5.13	5.08	5.11
2764	NYSE	NRO	Wed, Oct 22, 2014	5.10	5.11	5.07	5.07
2763	NYSE	NRO	Tue, Oct 21, 2014	5.04	5.10	5.01	5.09
2762	NYSE	NRO	Mon, Oct 20, 2014	4.95	5.02	4.95	5.01
2761	NYSE	NRO	Fri, Oct 17, 2014	4.94	4.97	4.91	4.97
2760	NYSE	NRO	Thu, Oct 16, 2014	4.84	4.91	4.82	4.89
2759	NYSE	NRO	Wed, Oct 15, 2014	4.90	4.94	4.84	4.87
2758	NYSE	NRO	Tue, Oct 14, 2014	4.90	4.96	4.90	4.94
2757	NYSE	NRO	Mon, Oct 13, 2014	4.90	4.92	4.88	4.88
2756	NYSE	NRO	Fri, Oct 10, 2014	4.92	4.96	4.86	4.89
2755	NYSE	NRO	Thu, Oct 9, 2014	4.92	5.00	4.92	4.97
2754	NYSE	NRO	Wed, Oct 8, 2014	4.85	4.95	4.84	4.94
2753	NYSE	NRO	Tue, Oct 7, 2014	4.83	4.86	4.82	4.85
2752	NYSE	NRO	Mon, Oct 6, 2014	4.83	4.85	4.81	4.85
2751	NYSE	NRO	Fri, Oct 3, 2014	4.84	4.84	4.80	4.81
2750	NYSE	NRO	Thu, Oct 2, 2014	4.81	4.82	4.77	4.80
2749	NYSE	NRO	Wed, Oct 1, 2014	4.82	4.84	4.80	4.81
2748	NYSE	NRO	Tue, Sep 30, 2014	4.81	4.86	4.80	4.82
2747	NYSE	NRO	Mon, Sep 29, 2014	4.79	4.81	4.77	4.80
2746	NYSE	NRO	Fri, Sep 26, 2014	4.79	4.82	4.72	4.81
2745	NYSE	NRO	Thu, Sep 25, 2014	4.81	4.82	4.78	4.79
2744	NYSE	NRO	Wed, Sep 24, 2014	4.83	4.85	4.81	4.81
2743	NYSE	NRO	Tue, Sep 23, 2014	4.82	4.86	4.80	4.85
2742	NYSE	NRO	Mon, Sep 22, 2014	4.87	4.89	4.83	4.83
2741	NYSE	NRO	Fri, Sep 19, 2014	4.87	4.90	4.85	4.86
2740	NYSE	NRO	Thu, Sep 18, 2014	4.93	4.93	4.88	4.89
2739	NYSE	NRO	Wed, Sep 17, 2014	4.91	4.95	4.91	4.93
2738	NYSE	NRO	Tue, Sep 16, 2014	4.85	4.93	4.85	4.92
2737	NYSE	NRO	Mon, Sep 15, 2014	4.90	4.91	4.86	4.87
2736	NYSE	NRO	Fri, Sep 12, 2014	5.02	5.03	4.90	4.92
2735	NYSE	NRO	Thu, Sep 11, 2014	5.02	5.04	5.00	5.02
2734	NYSE	NRO	Wed, Sep 10, 2014	5.10	5.12	5.03	5.05
2733	NYSE	NRO	Tue, Sep 9, 2014	5.12	5.12	5.09	5.09
2732	NYSE	NRO	Mon, Sep 8, 2014	5.14	5.15	5.10	5.10
2731	NYSE	NRO	Fri, Sep 5, 2014	5.11	5.13	5.09	5.13
2730	NYSE	NRO	Thu, Sep 4, 2014	5.09	5.13	5.09	5.09
2729	NYSE	NRO	Wed, Sep 3, 2014	5.13	5.13	5.09	5.09
2728	NYSE	NRO	Tue, Sep 2, 2014	5.12	5.13	5.10	5.12
2727	NYSE	NRO	Fri, Aug 29, 2014	5.09	5.11	5.07	5.11
2726	NYSE	NRO	Thu, Aug 28, 2014	5.06	5.07	5.05	5.07
2725	NYSE	NRO	Wed, Aug 27, 2014	5.06	5.09	5.06	5.06
2724	NYSE	NRO	Tue, Aug 26, 2014	5.08	5.08	5.06	5.08
2723	NYSE	NRO	Mon, Aug 25, 2014	5.12	5.12	5.07	5.07
2722	NYSE	NRO	Fri, Aug 22, 2014	5.10	5.11	5.06	5.09
2721	NYSE	NRO	Thu, Aug 21, 2014	5.09	5.14	5.09	5.11
2720	NYSE	NRO	Wed, Aug 20, 2014	5.05	5.12	5.05	5.12
2719	NYSE	NRO	Tue, Aug 19, 2014	5.04	5.07	5.04	5.07
2718	NYSE	NRO	Mon, Aug 18, 2014	5.01	5.05	5.01	5.03
2717	NYSE	NRO	Fri, Aug 15, 2014	5.01	5.05	4.99	4.99
2716	NYSE	NRO	Thu, Aug 14, 2014	4.97	5.02	4.97	5.00
2715	NYSE	NRO	Wed, Aug 13, 2014	4.98	5.01	4.96	5.00
2714	NYSE	NRO	Tue, Aug 12, 2014	4.98	5.00	4.98	4.99
2713	NYSE	NRO	Mon, Aug 11, 2014	4.95	4.99	4.95	4.98
2712	NYSE	NRO	Fri, Aug 8, 2014	4.93	4.95	4.92	4.95
2711	NYSE	NRO	Thu, Aug 7, 2014	4.93	4.94	4.92	4.93
2710	NYSE	NRO	Wed, Aug 6, 2014	4.89	4.93	4.89	4.92
2709	NYSE	NRO	Tue, Aug 5, 2014	4.93	4.95	4.90	4.91
2708	NYSE	NRO	Mon, Aug 4, 2014	4.97	4.97	4.91	4.95
2707	NYSE	NRO	Fri, Aug 1, 2014	4.98	4.99	4.93	4.94
2706	NYSE	NRO	Thu, Jul 31, 2014	5.03	5.03	4.98	4.99
2705	NYSE	NRO	Wed, Jul 30, 2014	5.07	5.08	5.03	5.04
2704	NYSE	NRO	Tue, Jul 29, 2014	5.06	5.08	5.05	5.07
2703	NYSE	NRO	Mon, Jul 28, 2014	5.07	5.08	5.06	5.07
2702	NYSE	NRO	Fri, Jul 25, 2014	5.07	5.08	5.06	5.07
2701	NYSE	NRO	Thu, Jul 24, 2014	5.09	5.14	5.07	5.07
2700	NYSE	NRO	Wed, Jul 23, 2014	5.08	5.11	5.07	5.09
2699	NYSE	NRO	Tue, Jul 22, 2014	5.08	5.10	5.06	5.10
2698	NYSE	NRO	Mon, Jul 21, 2014	5.08	5.09	5.06	5.08
2697	NYSE	NRO	Fri, Jul 18, 2014	5.03	5.09	5.02	5.08
2696	NYSE	NRO	Thu, Jul 17, 2014	5.01	5.05	5.01	5.03
2695	NYSE	NRO	Wed, Jul 16, 2014	5.03	5.06	5.01	5.03
2694	NYSE	NRO	Tue, Jul 15, 2014	5.03	5.06	5.02	5.04
2693	NYSE	NRO	Mon, Jul 14, 2014	5.02	5.05	5.01	5.04
2692	NYSE	NRO	Fri, Jul 11, 2014	4.99	5.02	4.99	5.02
2691	NYSE	NRO	Thu, Jul 10, 2014	4.99	5.03	4.99	5.02
2690	NYSE	NRO	Wed, Jul 9, 2014	5.00	5.03	4.98	5.02
2689	NYSE	NRO	Tue, Jul 8, 2014	4.97	5.02	4.97	5.01
2688	NYSE	NRO	Mon, Jul 7, 2014	4.95	4.99	4.95	4.97
2687	NYSE	NRO	Thu, Jul 3, 2014	4.99	4.99	4.96	4.97
2686	NYSE	NRO	Wed, Jul 2, 2014	5.01	5.02	4.99	5.00
2685	NYSE	NRO	Tue, Jul 1, 2014	4.99	5.03	4.99	5.02
2684	NYSE	NRO	Mon, Jun 30, 2014	5.01	5.03	4.98	5.00
2683	NYSE	NRO	Fri, Jun 27, 2014	4.95	5.01	4.95	4.99
2682	NYSE	NRO	Thu, Jun 26, 2014	4.96	4.97	4.95	4.97
2681	NYSE	NRO	Wed, Jun 25, 2014	4.96	4.99	4.95	4.96
2680	NYSE	NRO	Tue, Jun 24, 2014	4.97	5.00	4.96	4.97
2679	NYSE	NRO	Mon, Jun 23, 2014	4.97	5.00	4.97	4.99
2678	NYSE	NRO	Fri, Jun 20, 2014	4.95	4.99	4.95	4.99
2677	NYSE	NRO	Thu, Jun 19, 2014	4.94	4.97	4.94	4.97
2676	NYSE	NRO	Wed, Jun 18, 2014	4.90	4.94	4.90	4.93
2675	NYSE	NRO	Tue, Jun 17, 2014	4.89	4.92	4.88	4.91
2674	NYSE	NRO	Mon, Jun 16, 2014	4.91	4.94	4.91	4.91
2673	NYSE	NRO	Fri, Jun 13, 2014	4.90	4.92	4.88	4.92
2672	NYSE	NRO	Thu, Jun 12, 2014	4.91	4.94	4.91	4.91
2671	NYSE	NRO	Wed, Jun 11, 2014	4.96	4.98	4.93	4.94
2670	NYSE	NRO	Tue, Jun 10, 2014	5.00	5.03	4.97	4.97
2669	NYSE	NRO	Mon, Jun 9, 2014	5.05	5.08	5.00	5.00
2668	NYSE	NRO	Fri, Jun 6, 2014	5.05	5.08	5.05	5.06
2667	NYSE	NRO	Thu, Jun 5, 2014	4.99	5.05	4.99	5.05
2666	NYSE	NRO	Wed, Jun 4, 2014	4.99	5.00	4.97	5.00
2665	NYSE	NRO	Tue, Jun 3, 2014	5.00	5.00	4.98	4.99
2664	NYSE	NRO	Mon, Jun 2, 2014	4.98	5.01	4.96	5.00
2663	NYSE	NRO	Fri, May 30, 2014	4.99	4.99	4.96	4.96
2662	NYSE	NRO	Thu, May 29, 2014	4.94	4.97	4.92	4.97
2661	NYSE	NRO	Wed, May 28, 2014	4.95	4.96	4.92	4.92
2660	NYSE	NRO	Tue, May 27, 2014	4.95	4.98	4.94	4.96
2659	NYSE	NRO	Fri, May 23, 2014	4.90	4.94	4.90	4.93
2658	NYSE	NRO	Thu, May 22, 2014	4.92	4.94	4.90	4.91
2657	NYSE	NRO	Wed, May 21, 2014	4.93	4.95	4.90	4.93
2656	NYSE	NRO	Tue, May 20, 2014	4.98	4.98	4.92	4.94
2655	NYSE	NRO	Mon, May 19, 2014	4.95	4.98	4.95	4.97
2654	NYSE	NRO	Fri, May 16, 2014	4.94	4.97	4.93	4.97
2653	NYSE	NRO	Thu, May 15, 2014	4.93	4.94	4.90	4.92
2652	NYSE	NRO	Wed, May 14, 2014	4.92	4.94	4.91	4.94
2651	NYSE	NRO	Tue, May 13, 2014	4.96	4.98	4.92	4.93
2650	NYSE	NRO	Mon, May 12, 2014	4.95	4.98	4.92	4.98
2649	NYSE	NRO	Fri, May 9, 2014	4.95	4.96	4.93	4.94
2648	NYSE	NRO	Thu, May 8, 2014	4.92	4.98	4.91	4.94
2647	NYSE	NRO	Wed, May 7, 2014	4.89	4.91	4.89	4.91
2646	NYSE	NRO	Tue, May 6, 2014	4.89	4.90	4.87	4.90
2645	NYSE	NRO	Mon, May 5, 2014	4.88	4.89	4.86	4.89
2644	NYSE	NRO	Fri, May 2, 2014	4.87	4.89	4.86	4.87
2643	NYSE	NRO	Thu, May 1, 2014	4.84	4.89	4.83	4.89
2642	NYSE	NRO	Wed, Apr 30, 2014	4.85	4.85	4.83	4.84
2641	NYSE	NRO	Tue, Apr 29, 2014	4.83	4.85	4.82	4.84
2640	NYSE	NRO	Mon, Apr 28, 2014	4.80	4.84	4.80	4.83
2639	NYSE	NRO	Fri, Apr 25, 2014	4.82	4.82	4.80	4.80
2638	NYSE	NRO	Thu, Apr 24, 2014	4.84	4.84	4.81	4.84
2637	NYSE	NRO	Wed, Apr 23, 2014	4.84	4.84	4.81	4.82
2636	NYSE	NRO	Tue, Apr 22, 2014	4.83	4.84	4.80	4.84
2635	NYSE	NRO	Mon, Apr 21, 2014	4.82	4.83	4.81	4.81
2634	NYSE	NRO	Thu, Apr 17, 2014	4.79	4.82	4.78	4.82
2633	NYSE	NRO	Wed, Apr 16, 2014	4.77	4.80	4.75	4.80
2632	NYSE	NRO	Tue, Apr 15, 2014	4.74	4.78	4.73	4.75
2631	NYSE	NRO	Mon, Apr 14, 2014	4.75	4.77	4.72	4.75
2630	NYSE	NRO	Fri, Apr 11, 2014	4.74	4.76	4.73	4.74
2629	NYSE	NRO	Thu, Apr 10, 2014	4.80	4.82	4.76	4.78
2628	NYSE	NRO	Wed, Apr 9, 2014	4.82	4.82	4.77	4.80
2627	NYSE	NRO	Tue, Apr 8, 2014	4.77	4.81	4.75	4.81
2626	NYSE	NRO	Mon, Apr 7, 2014	4.72	4.78	4.72	4.75
2625	NYSE	NRO	Fri, Apr 4, 2014	4.74	4.76	4.73	4.74
2624	NYSE	NRO	Thu, Apr 3, 2014	4.72	4.74	4.71	4.74
2623	NYSE	NRO	Wed, Apr 2, 2014	4.72	4.75	4.72	4.74
2622	NYSE	NRO	Tue, Apr 1, 2014	4.71	4.76	4.71	4.73
2621	NYSE	NRO	Mon, Mar 31, 2014	4.72	4.72	4.67	4.72
2620	NYSE	NRO	Fri, Mar 28, 2014	4.66	4.70	4.66	4.70
2619	NYSE	NRO	Thu, Mar 27, 2014	4.65	4.67	4.64	4.65
2618	NYSE	NRO	Wed, Mar 26, 2014	4.69	4.70	4.66	4.66
2617	NYSE	NRO	Tue, Mar 25, 2014	4.68	4.70	4.66	4.70
2616	NYSE	NRO	Mon, Mar 24, 2014	4.66	4.67	4.63	4.67
2615	NYSE	NRO	Fri, Mar 21, 2014	4.63	4.67	4.63	4.66
2614	NYSE	NRO	Thu, Mar 20, 2014	4.62	4.64	4.60	4.61
2613	NYSE	NRO	Wed, Mar 19, 2014	4.69	4.72	4.63	4.64
2612	NYSE	NRO	Tue, Mar 18, 2014	4.69	4.69	4.67	4.68
2611	NYSE	NRO	Mon, Mar 17, 2014	4.68	4.71	4.66	4.67
2610	NYSE	NRO	Fri, Mar 14, 2014	4.67	4.70	4.67	4.67
2609	NYSE	NRO	Thu, Mar 13, 2014	4.66	4.69	4.66	4.69
2608	NYSE	NRO	Wed, Mar 12, 2014	4.66	4.69	4.66	4.68
2607	NYSE	NRO	Tue, Mar 11, 2014	4.69	4.70	4.66	4.68
2606	NYSE	NRO	Mon, Mar 10, 2014	4.63	4.68	4.61	4.66
2605	NYSE	NRO	Fri, Mar 7, 2014	4.72	4.72	4.64	4.65
2604	NYSE	NRO	Thu, Mar 6, 2014	4.70	4.73	4.70	4.72
2603	NYSE	NRO	Wed, Mar 5, 2014	4.71	4.74	4.69	4.71
2602	NYSE	NRO	Tue, Mar 4, 2014	4.66	4.72	4.66	4.71
2601	NYSE	NRO	Mon, Mar 3, 2014	4.61	4.64	4.61	4.63
2600	NYSE	NRO	Fri, Feb 28, 2014	4.65	4.67	4.63	4.63
2599	NYSE	NRO	Thu, Feb 27, 2014	4.61	4.64	4.61	4.64
2598	NYSE	NRO	Wed, Feb 26, 2014	4.61	4.64	4.61	4.63
2597	NYSE	NRO	Tue, Feb 25, 2014	4.62	4.64	4.61	4.61
2596	NYSE	NRO	Mon, Feb 24, 2014	4.59	4.64	4.59	4.63
2595	NYSE	NRO	Fri, Feb 21, 2014	4.59	4.61	4.57	4.59
2594	NYSE	NRO	Thu, Feb 20, 2014	4.60	4.62	4.58	4.60
2593	NYSE	NRO	Wed, Feb 19, 2014	4.57	4.62	4.57	4.60
2592	NYSE	NRO	Tue, Feb 18, 2014	4.60	4.61	4.58	4.60
2591	NYSE	NRO	Fri, Feb 14, 2014	4.56	4.60	4.56	4.60
2590	NYSE	NRO	Thu, Feb 13, 2014	4.56	4.60	4.54	4.58
2589	NYSE	NRO	Wed, Feb 12, 2014	4.57	4.59	4.57	4.58
2588	NYSE	NRO	Tue, Feb 11, 2014	4.55	4.61	4.54	4.58
2587	NYSE	NRO	Mon, Feb 10, 2014	4.50	4.56	4.50	4.56
2586	NYSE	NRO	Fri, Feb 7, 2014	4.48	4.52	4.48	4.52
2585	NYSE	NRO	Thu, Feb 6, 2014	4.45	4.49	4.45	4.49
2584	NYSE	NRO	Wed, Feb 5, 2014	4.45	4.47	4.45	4.46
2583	NYSE	NRO	Tue, Feb 4, 2014	4.44	4.49	4.44	4.49
2582	NYSE	NRO	Mon, Feb 3, 2014	4.50	4.50	4.40	4.43
2581	NYSE	NRO	Fri, Jan 31, 2014	4.47	4.52	4.46	4.50
2580	NYSE	NRO	Thu, Jan 30, 2014	4.44	4.49	4.44	4.49
2579	NYSE	NRO	Wed, Jan 29, 2014	4.42	4.45	4.42	4.44
2578	NYSE	NRO	Tue, Jan 28, 2014	4.43	4.48	4.43	4.46
2577	NYSE	NRO	Mon, Jan 27, 2014	4.43	4.49	4.41	4.46
2576	NYSE	NRO	Fri, Jan 24, 2014	4.46	4.50	4.44	4.45
2575	NYSE	NRO	Thu, Jan 23, 2014	4.48	4.51	4.46	4.48
2574	NYSE	NRO	Wed, Jan 22, 2014	4.45	4.51	4.45	4.49
2573	NYSE	NRO	Tue, Jan 21, 2014	4.44	4.47	4.43	4.46
2572	NYSE	NRO	Fri, Jan 17, 2014	4.43	4.45	4.43	4.43
2571	NYSE	NRO	Thu, Jan 16, 2014	4.45	4.45	4.43	4.44
2570	NYSE	NRO	Wed, Jan 15, 2014	4.43	4.46	4.42	4.44
2569	NYSE	NRO	Tue, Jan 14, 2014	4.41	4.44	4.40	4.43
2568	NYSE	NRO	Mon, Jan 13, 2014	4.42	4.44	4.40	4.40
2567	NYSE	NRO	Fri, Jan 10, 2014	4.46	4.47	4.44	4.45
2566	NYSE	NRO	Thu, Jan 9, 2014	4.47	4.47	4.42	4.44
2565	NYSE	NRO	Wed, Jan 8, 2014	4.43	4.45	4.41	4.45
2564	NYSE	NRO	Tue, Jan 7, 2014	4.44	4.46	4.42	4.45
2563	NYSE	NRO	Mon, Jan 6, 2014	4.38	4.43	4.38	4.42
2562	NYSE	NRO	Fri, Jan 3, 2014	4.36	4.39	4.36	4.39
2561	NYSE	NRO	Thu, Jan 2, 2014	4.35	4.37	4.34	4.36
2560	NYSE	NRO	Tue, Dec 31, 2013	4.35	4.38	4.34	4.34
2559	NYSE	NRO	Mon, Dec 30, 2013	4.35	4.38	4.34	4.37
2558	NYSE	NRO	Fri, Dec 27, 2013	4.38	4.38	4.34	4.37
2557	NYSE	NRO	Thu, Dec 26, 2013	4.37	4.39	4.35	4.36
2556	NYSE	NRO	Tue, Dec 24, 2013	4.35	4.38	4.35	4.35
2555	NYSE	NRO	Mon, Dec 23, 2013	4.33	4.38	4.33	4.36
2554	NYSE	NRO	Fri, Dec 20, 2013	4.29	4.35	4.29	4.33
2553	NYSE	NRO	Thu, Dec 19, 2013	4.31	4.34	4.28	4.33
2552	NYSE	NRO	Wed, Dec 18, 2013	4.28	4.35	4.28	4.34
2551	NYSE	NRO	Tue, Dec 17, 2013	4.28	4.29	4.27	4.28
2550	NYSE	NRO	Mon, Dec 16, 2013	4.26	4.30	4.26	4.28
2549	NYSE	NRO	Fri, Dec 13, 2013	4.26	4.29	4.25	4.28
2548	NYSE	NRO	Thu, Dec 12, 2013	4.29	4.31	4.26	4.26
2547	NYSE	NRO	Wed, Dec 11, 2013	4.37	4.37	4.32	4.33
2546	NYSE	NRO	Tue, Dec 10, 2013	4.34	4.37	4.34	4.36
2545	NYSE	NRO	Mon, Dec 9, 2013	4.35	4.35	4.32	4.34
2544	NYSE	NRO	Fri, Dec 6, 2013	4.38	4.38	4.34	4.36
2543	NYSE	NRO	Thu, Dec 5, 2013	4.30	4.34	4.30	4.34
2542	NYSE	NRO	Wed, Dec 4, 2013	4.31	4.35	4.28	4.32
2541	NYSE	NRO	Tue, Dec 3, 2013	4.33	4.36	4.32	4.35
2540	NYSE	NRO	Mon, Dec 2, 2013	4.42	4.44	4.35	4.35
2539	NYSE	NRO	Fri, Nov 29, 2013	4.50	4.50	4.42	4.42
2538	NYSE	NRO	Wed, Nov 27, 2013	4.39	4.48	4.39	4.48
2537	NYSE	NRO	Tue, Nov 26, 2013	4.41	4.42	4.40	4.41
2536	NYSE	NRO	Mon, Nov 25, 2013	4.45	4.46	4.42	4.42
2535	NYSE	NRO	Fri, Nov 22, 2013	4.44	4.46	4.42	4.44
2534	NYSE	NRO	Thu, Nov 21, 2013	4.45	4.46	4.43	4.45
2533	NYSE	NRO	Wed, Nov 20, 2013	4.45	4.49	4.40	4.42
2532	NYSE	NRO	Tue, Nov 19, 2013	4.46	4.51	4.44	4.46
2531	NYSE	NRO	Mon, Nov 18, 2013	4.48	4.54	4.47	4.48
2530	NYSE	NRO	Fri, Nov 15, 2013	4.46	4.52	4.45	4.48
2529	NYSE	NRO	Thu, Nov 14, 2013	4.47	4.51	4.46	4.47
2528	NYSE	NRO	Wed, Nov 13, 2013	4.43	4.48	4.42	4.46
2527	NYSE	NRO	Tue, Nov 12, 2013	4.47	4.51	4.45	4.46
2526	NYSE	NRO	Mon, Nov 11, 2013	4.50	4.54	4.47	4.47
2525	NYSE	NRO	Fri, Nov 8, 2013	4.53	4.54	4.47	4.51
2524	NYSE	NRO	Thu, Nov 7, 2013	4.62	4.63	4.55	4.55
2523	NYSE	NRO	Wed, Nov 6, 2013	4.66	4.67	4.61	4.61
2522	NYSE	NRO	Tue, Nov 5, 2013	4.67	4.69	4.64	4.66
2521	NYSE	NRO	Mon, Nov 4, 2013	4.70	4.72	4.67	4.69
2520	NYSE	NRO	Fri, Nov 1, 2013	4.69	4.74	4.68	4.70
2519	NYSE	NRO	Thu, Oct 31, 2013	4.75	4.75	4.69	4.71
2518	NYSE	NRO	Wed, Oct 30, 2013	4.73	4.74	4.70	4.73
2517	NYSE	NRO	Tue, Oct 29, 2013	4.74	4.75	4.72	4.74
2516	NYSE	NRO	Mon, Oct 28, 2013	4.70	4.81	4.70	4.74
2515	NYSE	NRO	Fri, Oct 25, 2013	4.69	4.72	4.67	4.72
2514	NYSE	NRO	Thu, Oct 24, 2013	4.67	4.69	4.66	4.67
2513	NYSE	NRO	Wed, Oct 23, 2013	4.66	4.68	4.65	4.66
2512	NYSE	NRO	Tue, Oct 22, 2013	4.66	4.70	4.65	4.69
2511	NYSE	NRO	Mon, Oct 21, 2013	4.71	4.71	4.63	4.66
2510	NYSE	NRO	Fri, Oct 18, 2013	4.64	4.70	4.64	4.65
2509	NYSE	NRO	Thu, Oct 17, 2013	4.56	4.65	4.54	4.63
2508	NYSE	NRO	Wed, Oct 16, 2013	4.50	4.58	4.48	4.57
2507	NYSE	NRO	Tue, Oct 15, 2013	4.51	4.54	4.50	4.50
2506	NYSE	NRO	Mon, Oct 14, 2013	4.49	4.55	4.49	4.52
2505	NYSE	NRO	Fri, Oct 11, 2013	4.51	4.54	4.50	4.53
2504	NYSE	NRO	Thu, Oct 10, 2013	4.44	4.52	4.44	4.50
2503	NYSE	NRO	Wed, Oct 9, 2013	4.44	4.47	4.43	4.43
2502	NYSE	NRO	Tue, Oct 8, 2013	4.45	4.49	4.45	4.45
2501	NYSE	NRO	Mon, Oct 7, 2013	4.47	4.52	4.47	4.49
2500	NYSE	NRO	Fri, Oct 4, 2013	4.54	4.54	4.50	4.50
2499	NYSE	NRO	Thu, Oct 3, 2013	4.58	4.58	4.50	4.55
2498	NYSE	NRO	Wed, Oct 2, 2013	4.55	4.61	4.53	4.61
2497	NYSE	NRO	Tue, Oct 1, 2013	4.50	4.60	4.50	4.57
2496	NYSE	NRO	Mon, Sep 30, 2013	4.50	4.56	4.49	4.52
2495	NYSE	NRO	Fri, Sep 27, 2013	4.51	4.55	4.51	4.54
2494	NYSE	NRO	Thu, Sep 26, 2013	4.52	4.56	4.52	4.54
2493	NYSE	NRO	Wed, Sep 25, 2013	4.51	4.53	4.49	4.53
2492	NYSE	NRO	Tue, Sep 24, 2013	4.55	4.55	4.51	4.52
2491	NYSE	NRO	Mon, Sep 23, 2013	4.59	4.59	4.54	4.57
2490	NYSE	NRO	Fri, Sep 20, 2013	4.60	4.60	4.55	4.59
2489	NYSE	NRO	Thu, Sep 19, 2013	4.60	4.64	4.57	4.62
2488	NYSE	NRO	Wed, Sep 18, 2013	4.44	4.61	4.44	4.61
2487	NYSE	NRO	Tue, Sep 17, 2013	4.41	4.45	4.41	4.45
2486	NYSE	NRO	Mon, Sep 16, 2013	4.42	4.48	4.41	4.41
2485	NYSE	NRO	Fri, Sep 13, 2013	4.35	4.39	4.35	4.39
2484	NYSE	NRO	Thu, Sep 12, 2013	4.41	4.43	4.36	4.36
2483	NYSE	NRO	Wed, Sep 11, 2013	4.40	4.43	4.34	4.41
2482	NYSE	NRO	Tue, Sep 10, 2013	4.41	4.44	4.39	4.42
2481	NYSE	NRO	Mon, Sep 9, 2013	4.39	4.42	4.39	4.41
2480	NYSE	NRO	Fri, Sep 6, 2013	4.35	4.40	4.35	4.38
2479	NYSE	NRO	Thu, Sep 5, 2013	4.35	4.35	4.31	4.33
2478	NYSE	NRO	Wed, Sep 4, 2013	4.34	4.35	4.32	4.34
2477	NYSE	NRO	Tue, Sep 3, 2013	4.39	4.40	4.31	4.32
2476	NYSE	NRO	Fri, Aug 30, 2013	4.39	4.40	4.36	4.37
2475	NYSE	NRO	Thu, Aug 29, 2013	4.36	4.37	4.34	4.36
2474	NYSE	NRO	Wed, Aug 28, 2013	4.36	4.40	4.32	4.38
2473	NYSE	NRO	Tue, Aug 27, 2013	4.36	4.40	4.36	4.40
2472	NYSE	NRO	Mon, Aug 26, 2013	4.43	4.44	4.40	4.42
2471	NYSE	NRO	Fri, Aug 23, 2013	4.36	4.41	4.35	4.40
2470	NYSE	NRO	Thu, Aug 22, 2013	4.36	4.36	4.31	4.34
2469	NYSE	NRO	Wed, Aug 21, 2013	4.31	4.37	4.26	4.34
2468	NYSE	NRO	Tue, Aug 20, 2013	4.24	4.34	4.21	4.31
2467	NYSE	NRO	Mon, Aug 19, 2013	4.36	4.37	4.25	4.25
2466	NYSE	NRO	Fri, Aug 16, 2013	4.44	4.44	4.35	4.38
2465	NYSE	NRO	Thu, Aug 15, 2013	4.49	4.50	4.41	4.46
2464	NYSE	NRO	Wed, Aug 14, 2013	4.54	4.55	4.52	4.52
2463	NYSE	NRO	Tue, Aug 13, 2013	4.60	4.62	4.53	4.55
2462	NYSE	NRO	Mon, Aug 12, 2013	4.63	4.64	4.60	4.61
2461	NYSE	NRO	Fri, Aug 9, 2013	4.63	4.67	4.62	4.66
2460	NYSE	NRO	Thu, Aug 8, 2013	4.64	4.67	4.59	4.66
2459	NYSE	NRO	Wed, Aug 7, 2013	4.61	4.65	4.61	4.64
2458	NYSE	NRO	Tue, Aug 6, 2013	4.62	4.66	4.57	4.64
2457	NYSE	NRO	Mon, Aug 5, 2013	4.65	4.68	4.64	4.64
2456	NYSE	NRO	Fri, Aug 2, 2013	4.71	4.74	4.68	4.68
2455	NYSE	NRO	Thu, Aug 1, 2013	4.78	4.78	4.70	4.71
2454	NYSE	NRO	Wed, Jul 31, 2013	4.82	4.82	4.75	4.76
2453	NYSE	NRO	Tue, Jul 30, 2013	4.84	4.87	4.81	4.82
2452	NYSE	NRO	Mon, Jul 29, 2013	4.84	4.88	4.83	4.84
2451	NYSE	NRO	Fri, Jul 26, 2013	4.88	4.90	4.85	4.86
2450	NYSE	NRO	Thu, Jul 25, 2013	4.88	4.90	4.86	4.89
2449	NYSE	NRO	Wed, Jul 24, 2013	4.99	4.99	4.90	4.91
2448	NYSE	NRO	Tue, Jul 23, 2013	4.95	4.98	4.95	4.97
2447	NYSE	NRO	Mon, Jul 22, 2013	4.97	4.98	4.94	4.94
2446	NYSE	NRO	Fri, Jul 19, 2013	4.94	4.97	4.94	4.95
2445	NYSE	NRO	Thu, Jul 18, 2013	4.90	4.97	4.77	4.97
2444	NYSE	NRO	Wed, Jul 17, 2013	4.90	4.94	4.90	4.92
2443	NYSE	NRO	Tue, Jul 16, 2013	4.88	4.91	4.88	4.90
2442	NYSE	NRO	Mon, Jul 15, 2013	4.85	4.90	4.85	4.90
2441	NYSE	NRO	Fri, Jul 12, 2013	4.83	4.89	4.83	4.88
2440	NYSE	NRO	Thu, Jul 11, 2013	4.79	4.85	4.79	4.85
2439	NYSE	NRO	Wed, Jul 10, 2013	4.76	4.80	4.73	4.78
2438	NYSE	NRO	Tue, Jul 9, 2013	4.74	4.88	4.71	4.79
2437	NYSE	NRO	Mon, Jul 8, 2013	4.81	4.84	4.76	4.76
2436	NYSE	NRO	Fri, Jul 5, 2013	4.83	4.85	4.71	4.83
2435	NYSE	NRO	Wed, Jul 3, 2013	4.83	4.86	4.78	4.82
2434	NYSE	NRO	Tue, Jul 2, 2013	4.83	4.91	4.83	4.88
2433	NYSE	NRO	Mon, Jul 1, 2013	4.82	4.88	4.82	4.85
2432	NYSE	NRO	Thu, Jun 27, 2013	4.68	4.82	4.68	4.79
2431	NYSE	NRO	Wed, Jun 26, 2013	4.61	4.70	4.61	4.69
2430	NYSE	NRO	Tue, Jun 25, 2013	4.51	4.58	4.51	4.56
2429	NYSE	NRO	Mon, Jun 24, 2013	4.55	4.58	4.46	4.50
2428	NYSE	NRO	Fri, Jun 21, 2013	4.57	4.65	4.52	4.64
2427	NYSE	NRO	Thu, Jun 20, 2013	4.74	4.74	4.54	4.56
2426	NYSE	NRO	Wed, Jun 19, 2013	4.91	4.92	4.80	4.80
2425	NYSE	NRO	Tue, Jun 18, 2013	4.92	4.93	4.89	4.93
2424	NYSE	NRO	Mon, Jun 17, 2013	4.90	4.95	4.87	4.91
2423	NYSE	NRO	Fri, Jun 14, 2013	4.85	4.96	4.75	4.89
2422	NYSE	NRO	Thu, Jun 13, 2013	4.77	4.88	4.68	4.86
2421	NYSE	NRO	Wed, Jun 12, 2013	4.88	4.88	4.79	4.82
2420	NYSE	NRO	Tue, Jun 11, 2013	4.93	4.93	4.82	4.87
2419	NYSE	NRO	Mon, Jun 10, 2013	4.98	5.06	4.96	4.96
2418	NYSE	NRO	Fri, Jun 7, 2013	5.02	5.08	4.94	4.99
2417	NYSE	NRO	Thu, Jun 6, 2013	4.90	4.99	4.90	4.99
2416	NYSE	NRO	Wed, Jun 5, 2013	4.96	4.98	4.91	4.92
2415	NYSE	NRO	Tue, Jun 4, 2013	5.00	5.03	4.97	4.98
2414	NYSE	NRO	Mon, Jun 3, 2013	5.08	5.08	4.98	4.99
2413	NYSE	NRO	Fri, May 31, 2013	5.22	5.24	5.07	5.07
2412	NYSE	NRO	Thu, May 30, 2013	5.24	5.28	5.17	5.20
2411	NYSE	NRO	Wed, May 29, 2013	5.31	5.32	5.16	5.25
2410	NYSE	NRO	Tue, May 28, 2013	5.40	5.44	5.30	5.34
2409	NYSE	NRO	Fri, May 24, 2013	5.44	5.44	5.35	5.38
2408	NYSE	NRO	Thu, May 23, 2013	5.49	5.49	5.38	5.44
2407	NYSE	NRO	Wed, May 22, 2013	5.58	5.65	5.48	5.52
2406	NYSE	NRO	Tue, May 21, 2013	5.60	5.62	5.56	5.60
2405	NYSE	NRO	Mon, May 20, 2013	5.58	5.60	5.57	5.59
2404	NYSE	NRO	Fri, May 17, 2013	5.55	5.60	5.55	5.60
2403	NYSE	NRO	Thu, May 16, 2013	5.55	5.57	5.53	5.55
2402	NYSE	NRO	Wed, May 15, 2013	5.49	5.60	5.48	5.54
2401	NYSE	NRO	Tue, May 14, 2013	5.45	5.52	5.45	5.51
2400	NYSE	NRO	Mon, May 13, 2013	5.43	5.52	5.42	5.47
2399	NYSE	NRO	Fri, May 10, 2013	5.49	5.51	5.43	5.45
2398	NYSE	NRO	Thu, May 9, 2013	5.50	5.51	5.47	5.47
2397	NYSE	NRO	Wed, May 8, 2013	5.50	5.53	5.48	5.52
2396	NYSE	NRO	Tue, May 7, 2013	5.46	5.51	5.45	5.50
2395	NYSE	NRO	Mon, May 6, 2013	5.44	5.48	5.43	5.48
2394	NYSE	NRO	Fri, May 3, 2013	5.41	5.44	5.41	5.44
2393	NYSE	NRO	Thu, May 2, 2013	5.41	5.42	5.37	5.42
2392	NYSE	NRO	Wed, May 1, 2013	5.38	5.41	5.33	5.41
2391	NYSE	NRO	Tue, Apr 30, 2013	5.34	5.40	5.33	5.40
2390	NYSE	NRO	Mon, Apr 29, 2013	5.31	5.35	5.29	5.35
2389	NYSE	NRO	Fri, Apr 26, 2013	5.32	5.34	5.28	5.32
2388	NYSE	NRO	Thu, Apr 25, 2013	5.31	5.35	5.28	5.32
2387	NYSE	NRO	Wed, Apr 24, 2013	5.31	5.34	5.28	5.32
2386	NYSE	NRO	Tue, Apr 23, 2013	5.27	5.30	5.26	5.30
2385	NYSE	NRO	Mon, Apr 22, 2013	5.25	5.29	5.21	5.26
2384	NYSE	NRO	Fri, Apr 19, 2013	5.22	5.27	5.15	5.26
2383	NYSE	NRO	Thu, Apr 18, 2013	5.23	5.25	5.20	5.23
2382	NYSE	NRO	Wed, Apr 17, 2013	5.22	5.25	5.19	5.24
2381	NYSE	NRO	Tue, Apr 16, 2013	5.21	5.27	5.20	5.27
2380	NYSE	NRO	Mon, Apr 15, 2013	5.27	5.32	5.20	5.20
2379	NYSE	NRO	Fri, Apr 12, 2013	5.29	5.30	5.25	5.30
2378	NYSE	NRO	Thu, Apr 11, 2013	5.25	5.31	5.24	5.31
2377	NYSE	NRO	Wed, Apr 10, 2013	5.25	5.28	5.22	5.28
2376	NYSE	NRO	Tue, Apr 9, 2013	5.21	5.26	5.20	5.26
2375	NYSE	NRO	Mon, Apr 8, 2013	5.21	5.21	5.16	5.19
2374	NYSE	NRO	Fri, Apr 5, 2013	5.15	5.21	5.09	5.20
2373	NYSE	NRO	Thu, Apr 4, 2013	5.15	5.17	5.11	5.16
2372	NYSE	NRO	Wed, Apr 3, 2013	5.23	5.23	5.15	5.16
2371	NYSE	NRO	Tue, Apr 2, 2013	5.18	5.22	5.18	5.22
2370	NYSE	NRO	Mon, Apr 1, 2013	5.17	5.21	5.13	5.19
2369	NYSE	NRO	Thu, Mar 28, 2013	5.16	5.19	5.14	5.16
2368	NYSE	NRO	Wed, Mar 27, 2013	5.13	5.16	5.08	5.13
2367	NYSE	NRO	Tue, Mar 26, 2013	5.05	5.13	5.05	5.13
2366	NYSE	NRO	Mon, Mar 25, 2013	5.09	5.10	5.04	5.05
2365	NYSE	NRO	Fri, Mar 22, 2013	5.07	5.09	5.05	5.07
2364	NYSE	NRO	Thu, Mar 21, 2013	5.05	5.08	5.05	5.06
2363	NYSE	NRO	Wed, Mar 20, 2013	5.05	5.06	5.01	5.06
2362	NYSE	NRO	Tue, Mar 19, 2013	5.03	5.05	4.99	5.03
2361	NYSE	NRO	Mon, Mar 18, 2013	5.01	5.03	4.98	5.03
2360	NYSE	NRO	Fri, Mar 15, 2013	5.05	5.05	5.01	5.05
2359	NYSE	NRO	Thu, Mar 14, 2013	5.03	5.05	5.03	5.04
2358	NYSE	NRO	Wed, Mar 13, 2013	4.98	5.04	4.98	5.04
2357	NYSE	NRO	Tue, Mar 12, 2013	5.01	5.02	4.99	5.01
2356	NYSE	NRO	Mon, Mar 11, 2013	5.03	5.04	5.00	5.00
2355	NYSE	NRO	Fri, Mar 8, 2013	5.03	5.04	5.00	5.00
2354	NYSE	NRO	Thu, Mar 7, 2013	5.02	5.05	5.01	5.03
2353	NYSE	NRO	Wed, Mar 6, 2013	5.06	5.07	5.02	5.02
2352	NYSE	NRO	Tue, Mar 5, 2013	5.05	5.08	5.02	5.06
2351	NYSE	NRO	Mon, Mar 4, 2013	5.00	5.05	5.00	5.05
2350	NYSE	NRO	Fri, Mar 1, 2013	5.02	5.03	4.98	5.02
2349	NYSE	NRO	Thu, Feb 28, 2013	4.98	5.03	4.97	5.00
2348	NYSE	NRO	Wed, Feb 27, 2013	4.96	5.00	4.96	4.97
2347	NYSE	NRO	Tue, Feb 26, 2013	4.91	4.96	4.90	4.95
2346	NYSE	NRO	Mon, Feb 25, 2013	4.97	4.99	4.89	4.91
2345	NYSE	NRO	Fri, Feb 22, 2013	4.93	4.98	4.89	4.98
2344	NYSE	NRO	Thu, Feb 21, 2013	4.94	4.97	4.89	4.92
2343	NYSE	NRO	Wed, Feb 20, 2013	4.97	5.00	4.94	4.96
2342	NYSE	NRO	Tue, Feb 19, 2013	4.97	5.00	4.96	4.98
2341	NYSE	NRO	Fri, Feb 15, 2013	4.97	4.98	4.95	4.97
2340	NYSE	NRO	Thu, Feb 14, 2013	4.94	4.99	4.94	4.99
2339	NYSE	NRO	Wed, Feb 13, 2013	4.94	4.97	4.93	4.97
2338	NYSE	NRO	Tue, Feb 12, 2013	4.92	4.99	4.90	4.97
2337	NYSE	NRO	Mon, Feb 11, 2013	4.95	5.00	4.93	4.93
2336	NYSE	NRO	Fri, Feb 8, 2013	4.94	5.01	4.93	4.95
2335	NYSE	NRO	Thu, Feb 7, 2013	4.95	4.96	4.92	4.96
2334	NYSE	NRO	Wed, Feb 6, 2013	4.96	4.97	4.94	4.95
2333	NYSE	NRO	Tue, Feb 5, 2013	4.95	4.97	4.94	4.95
2332	NYSE	NRO	Mon, Feb 4, 2013	4.93	5.02	4.91	4.96
2331	NYSE	NRO	Fri, Feb 1, 2013	4.93	4.95	4.91	4.94
2330	NYSE	NRO	Thu, Jan 31, 2013	4.97	5.02	4.92	4.93
2329	NYSE	NRO	Wed, Jan 30, 2013	4.95	4.96	4.94	4.95
2328	NYSE	NRO	Tue, Jan 29, 2013	4.92	4.95	4.92	4.93
2327	NYSE	NRO	Mon, Jan 28, 2013	4.92	4.94	4.91	4.92
2326	NYSE	NRO	Fri, Jan 25, 2013	4.89	4.94	4.89	4.92
2325	NYSE	NRO	Thu, Jan 24, 2013	4.89	4.91	4.87	4.89
2324	NYSE	NRO	Wed, Jan 23, 2013	4.90	4.92	4.88	4.92
2323	NYSE	NRO	Tue, Jan 22, 2013	4.80	4.88	4.80	4.86
2322	NYSE	NRO	Fri, Jan 18, 2013	4.82	4.84	4.80	4.83
2321	NYSE	NRO	Thu, Jan 17, 2013	4.80	4.84	4.80	4.81
2320	NYSE	NRO	Wed, Jan 16, 2013	4.79	4.82	4.76	4.79
2319	NYSE	NRO	Tue, Jan 15, 2013	4.75	4.80	4.75	4.80
2318	NYSE	NRO	Mon, Jan 14, 2013	4.78	4.82	4.74	4.74
2317	NYSE	NRO	Fri, Jan 11, 2013	4.77	4.80	4.75	4.80
2316	NYSE	NRO	Thu, Jan 10, 2013	4.80	4.81	4.77	4.77
2315	NYSE	NRO	Wed, Jan 9, 2013	4.74	4.80	4.74	4.80
2314	NYSE	NRO	Tue, Jan 8, 2013	4.75	4.78	4.73	4.75
2313	NYSE	NRO	Mon, Jan 7, 2013	4.70	4.76	4.70	4.73
2312	NYSE	NRO	Fri, Jan 4, 2013	4.66	4.75	4.66	4.72
2311	NYSE	NRO	Thu, Jan 3, 2013	4.66	4.71	4.66	4.69
2310	NYSE	NRO	Wed, Jan 2, 2013	4.64	4.69	4.64	4.68
2309	NYSE	NRO	Mon, Dec 31, 2012	4.57	4.60	4.56	4.59
2308	NYSE	NRO	Fri, Dec 28, 2012	4.52	4.57	4.52	4.55
2307	NYSE	NRO	Thu, Dec 27, 2012	4.52	4.56	4.51	4.54
2306	NYSE	NRO	Wed, Dec 26, 2012	4.54	4.55	4.51	4.51
2305	NYSE	NRO	Mon, Dec 24, 2012	4.53	4.55	4.51	4.54
2304	NYSE	NRO	Fri, Dec 21, 2012	4.50	4.55	4.50	4.55
2303	NYSE	NRO	Thu, Dec 20, 2012	4.53	4.55	4.53	4.55
2302	NYSE	NRO	Wed, Dec 19, 2012	4.54	4.55	4.52	4.55
2301	NYSE	NRO	Tue, Dec 18, 2012	4.51	4.55	4.50	4.53
2300	NYSE	NRO	Mon, Dec 17, 2012	4.55	4.55	4.50	4.50
2299	NYSE	NRO	Fri, Dec 14, 2012	4.54	4.55	4.52	4.53
2298	NYSE	NRO	Thu, Dec 13, 2012	4.57	4.58	4.50	4.52
2297	NYSE	NRO	Wed, Dec 12, 2012	4.60	4.61	4.57	4.57
2296	NYSE	NRO	Tue, Dec 11, 2012	4.59	4.61	4.57	4.61
2295	NYSE	NRO	Mon, Dec 10, 2012	4.54	4.60	4.54	4.56
2294	NYSE	NRO	Fri, Dec 7, 2012	4.60	4.60	4.51	4.56
2293	NYSE	NRO	Thu, Dec 6, 2012	4.54	4.58	4.52	4.58
2292	NYSE	NRO	Wed, Dec 5, 2012	4.54	4.56	4.51	4.53
2291	NYSE	NRO	Tue, Dec 4, 2012	4.62	4.62	4.55	4.56
2290	NYSE	NRO	Mon, Dec 3, 2012	4.62	4.65	4.55	4.61
2289	NYSE	NRO	Fri, Nov 30, 2012	4.60	4.61	4.54	4.60
2288	NYSE	NRO	Thu, Nov 29, 2012	4.57	4.60	4.55	4.60
2287	NYSE	NRO	Wed, Nov 28, 2012	4.53	4.58	4.50	4.57
2286	NYSE	NRO	Tue, Nov 27, 2012	4.51	4.56	4.50	4.55
2285	NYSE	NRO	Mon, Nov 26, 2012	4.56	4.58	4.48	4.51
2284	NYSE	NRO	Fri, Nov 23, 2012	4.52	4.59	4.51	4.55
2283	NYSE	NRO	Wed, Nov 21, 2012	4.50	4.51	4.46	4.48
2282	NYSE	NRO	Tue, Nov 20, 2012	4.47	4.48	4.41	4.48
2281	NYSE	NRO	Mon, Nov 19, 2012	4.36	4.55	4.21	4.43
2280	NYSE	NRO	Fri, Nov 16, 2012	4.22	4.36	4.17	4.35
2279	NYSE	NRO	Thu, Nov 15, 2012	4.27	4.28	4.13	4.22
2278	NYSE	NRO	Wed, Nov 14, 2012	4.48	4.48	4.27	4.29
2277	NYSE	NRO	Tue, Nov 13, 2012	4.53	4.53	4.46	4.46
2276	NYSE	NRO	Mon, Nov 12, 2012	4.56	4.56	4.52	4.54
2275	NYSE	NRO	Fri, Nov 9, 2012	4.53	4.57	4.51	4.57
2274	NYSE	NRO	Thu, Nov 8, 2012	4.62	4.62	4.54	4.57
2273	NYSE	NRO	Wed, Nov 7, 2012	4.65	4.66	4.60	4.61
2272	NYSE	NRO	Tue, Nov 6, 2012	4.62	4.70	4.62	4.69
2271	NYSE	NRO	Mon, Nov 5, 2012	4.69	4.69	4.62	4.62
2270	NYSE	NRO	Fri, Nov 2, 2012	4.72	4.73	4.68	4.68
2269	NYSE	NRO	Thu, Nov 1, 2012	4.61	4.71	4.58	4.70
2268	NYSE	NRO	Wed, Oct 31, 2012	4.62	4.62	4.56	4.57
2267	NYSE	NRO	Fri, Oct 26, 2012	4.62	4.62	4.58	4.60
2266	NYSE	NRO	Thu, Oct 25, 2012	4.66	4.66	4.58	4.61
2265	NYSE	NRO	Wed, Oct 24, 2012	4.65	4.66	4.61	4.62
2264	NYSE	NRO	Tue, Oct 23, 2012	4.66	4.70	4.63	4.66
2263	NYSE	NRO	Mon, Oct 22, 2012	4.72	4.74	4.70	4.72
2262	NYSE	NRO	Fri, Oct 19, 2012	4.73	4.75	4.71	4.75
2261	NYSE	NRO	Thu, Oct 18, 2012	4.70	4.75	4.70	4.75
2260	NYSE	NRO	Wed, Oct 17, 2012	4.76	4.76	4.72	4.72
2259	NYSE	NRO	Tue, Oct 16, 2012	4.77	4.77	4.72	4.76
2258	NYSE	NRO	Mon, Oct 15, 2012	4.70	4.75	4.66	4.74
2257	NYSE	NRO	Fri, Oct 12, 2012	4.72	4.73	4.68	4.68
2256	NYSE	NRO	Thu, Oct 11, 2012	4.71	4.72	4.68	4.70
2255	NYSE	NRO	Wed, Oct 10, 2012	4.73	4.73	4.70	4.72
2254	NYSE	NRO	Tue, Oct 9, 2012	4.73	4.76	4.72	4.75
2253	NYSE	NRO	Mon, Oct 8, 2012	4.74	4.76	4.73	4.76
2252	NYSE	NRO	Fri, Oct 5, 2012	4.74	4.76	4.74	4.75
2251	NYSE	NRO	Thu, Oct 4, 2012	4.73	4.75	4.71	4.74
2250	NYSE	NRO	Wed, Oct 3, 2012	4.74	4.77	4.73	4.73
2249	NYSE	NRO	Tue, Oct 2, 2012	4.73	4.76	4.71	4.74
2248	NYSE	NRO	Mon, Oct 1, 2012	4.74	4.77	4.70	4.70
2247	NYSE	NRO	Fri, Sep 28, 2012	4.73	4.78	4.72	4.72
2246	NYSE	NRO	Thu, Sep 27, 2012	4.76	4.78	4.74	4.75
2245	NYSE	NRO	Wed, Sep 26, 2012	4.69	4.78	4.69	4.74
2244	NYSE	NRO	Tue, Sep 25, 2012	4.80	4.83	4.71	4.71
2243	NYSE	NRO	Mon, Sep 24, 2012	4.77	4.81	4.77	4.81
2242	NYSE	NRO	Fri, Sep 21, 2012	4.80	4.81	4.76	4.80
2241	NYSE	NRO	Thu, Sep 20, 2012	4.78	4.80	4.75	4.79
2240	NYSE	NRO	Wed, Sep 19, 2012	4.81	4.81	4.79	4.81
2239	NYSE	NRO	Tue, Sep 18, 2012	4.83	4.83	4.79	4.80
2238	NYSE	NRO	Mon, Sep 17, 2012	4.83	4.86	4.81	4.84
2237	NYSE	NRO	Fri, Sep 14, 2012	4.80	4.85	4.80	4.85
2236	NYSE	NRO	Thu, Sep 13, 2012	4.80	4.85	4.77	4.81
2235	NYSE	NRO	Wed, Sep 12, 2012	4.82	4.83	4.80	4.82
2234	NYSE	NRO	Tue, Sep 11, 2012	4.80	4.82	4.78	4.82
2233	NYSE	NRO	Mon, Sep 10, 2012	4.81	4.82	4.78	4.82
2232	NYSE	NRO	Fri, Sep 7, 2012	4.80	4.82	4.77	4.82
2231	NYSE	NRO	Thu, Sep 6, 2012	4.80	4.82	4.78	4.79
2230	NYSE	NRO	Wed, Sep 5, 2012	4.78	4.80	4.77	4.80
2229	NYSE	NRO	Tue, Sep 4, 2012	4.79	4.80	4.77	4.80
2228	NYSE	NRO	Fri, Aug 31, 2012	4.80	4.82	4.76	4.81
2227	NYSE	NRO	Thu, Aug 30, 2012	4.74	4.76	4.72	4.76
2226	NYSE	NRO	Wed, Aug 29, 2012	4.74	4.75	4.72	4.75
2225	NYSE	NRO	Tue, Aug 28, 2012	4.74	4.76	4.71	4.73
2224	NYSE	NRO	Mon, Aug 27, 2012	4.73	4.75	4.69	4.72
2223	NYSE	NRO	Fri, Aug 24, 2012	4.70	4.74	4.67	4.72
2222	NYSE	NRO	Thu, Aug 23, 2012	4.68	4.72	4.68	4.71
2221	NYSE	NRO	Wed, Aug 22, 2012	4.71	4.72	4.69	4.70
2220	NYSE	NRO	Tue, Aug 21, 2012	4.71	4.74	4.70	4.70
2219	NYSE	NRO	Mon, Aug 20, 2012	4.68	4.72	4.68	4.70
2218	NYSE	NRO	Fri, Aug 17, 2012	4.69	4.72	4.69	4.69
2217	NYSE	NRO	Thu, Aug 16, 2012	4.70	4.72	4.67	4.71
2216	NYSE	NRO	Wed, Aug 15, 2012	4.70	4.71	4.67	4.68
2215	NYSE	NRO	Tue, Aug 14, 2012	4.74	4.75	4.70	4.71
2214	NYSE	NRO	Mon, Aug 13, 2012	4.70	4.76	4.65	4.72
2213	NYSE	NRO	Fri, Aug 10, 2012	4.72	4.75	4.70	4.71
2212	NYSE	NRO	Thu, Aug 9, 2012	4.72	4.76	4.68	4.72
2211	NYSE	NRO	Wed, Aug 8, 2012	4.75	4.78	4.72	4.73
2210	NYSE	NRO	Tue, Aug 7, 2012	4.80	4.80	4.74	4.76
2209	NYSE	NRO	Mon, Aug 6, 2012	4.85	4.85	4.76	4.79
2208	NYSE	NRO	Fri, Aug 3, 2012	4.79	4.88	4.76	4.86
2207	NYSE	NRO	Thu, Aug 2, 2012	4.79	4.80	4.75	4.77
2206	NYSE	NRO	Wed, Aug 1, 2012	4.75	4.82	4.72	4.79
2205	NYSE	NRO	Tue, Jul 31, 2012	4.72	4.75	4.71	4.72
2204	NYSE	NRO	Mon, Jul 30, 2012	4.68	4.73	4.68	4.72
2203	NYSE	NRO	Fri, Jul 27, 2012	4.63	4.70	4.61	4.66
2202	NYSE	NRO	Thu, Jul 26, 2012	4.65	4.70	4.63	4.64
2201	NYSE	NRO	Wed, Jul 25, 2012	4.61	4.65	4.60	4.61
2200	NYSE	NRO	Tue, Jul 24, 2012	4.58	4.62	4.54	4.61
2199	NYSE	NRO	Mon, Jul 23, 2012	4.61	4.61	4.51	4.59
2198	NYSE	NRO	Fri, Jul 20, 2012	4.56	4.62	4.53	4.61
2197	NYSE	NRO	Thu, Jul 19, 2012	4.56	4.59	4.49	4.59
2196	NYSE	NRO	Wed, Jul 18, 2012	4.57	4.59	4.55	4.59
2195	NYSE	NRO	Tue, Jul 17, 2012	4.57	4.61	4.53	4.60
2194	NYSE	NRO	Mon, Jul 16, 2012	4.53	4.57	4.49	4.55
2193	NYSE	NRO	Fri, Jul 13, 2012	4.50	4.56	4.50	4.53
2192	NYSE	NRO	Thu, Jul 12, 2012	4.45	4.50	4.43	4.48
2191	NYSE	NRO	Wed, Jul 11, 2012	4.56	4.56	4.48	4.50
2190	NYSE	NRO	Tue, Jul 10, 2012	4.56	4.58	4.51	4.57
2189	NYSE	NRO	Mon, Jul 9, 2012	4.55	4.58	4.51	4.58
2188	NYSE	NRO	Fri, Jul 6, 2012	4.52	4.59	4.49	4.57
2187	NYSE	NRO	Thu, Jul 5, 2012	4.50	4.55	4.45	4.55
2186	NYSE	NRO	Tue, Jul 3, 2012	4.45	4.54	4.44	4.50
2185	NYSE	NRO	Mon, Jul 2, 2012	4.45	4.47	4.41	4.45
2184	NYSE	NRO	Fri, Jun 29, 2012	4.41	4.45	4.36	4.41
2183	NYSE	NRO	Thu, Jun 28, 2012	4.30	4.36	4.28	4.34
2182	NYSE	NRO	Wed, Jun 27, 2012	4.30	4.34	4.27	4.33
2181	NYSE	NRO	Tue, Jun 26, 2012	4.20	4.29	4.20	4.27
2180	NYSE	NRO	Mon, Jun 25, 2012	4.23	4.26	4.20	4.21
2179	NYSE	NRO	Fri, Jun 22, 2012	4.21	4.28	4.20	4.24
2178	NYSE	NRO	Thu, Jun 21, 2012	4.24	4.26	4.18	4.21
2177	NYSE	NRO	Wed, Jun 20, 2012	4.24	4.26	4.22	4.24
2176	NYSE	NRO	Tue, Jun 19, 2012	4.22	4.27	4.21	4.22
2175	NYSE	NRO	Mon, Jun 18, 2012	4.17	4.25	4.17	4.20
2174	NYSE	NRO	Fri, Jun 15, 2012	4.20	4.29	4.18	4.20
2173	NYSE	NRO	Thu, Jun 14, 2012	4.17	4.21	4.17	4.19
2172	NYSE	NRO	Wed, Jun 13, 2012	4.17	4.22	4.16	4.17
2171	NYSE	NRO	Tue, Jun 12, 2012	4.15	4.21	4.15	4.19
2170	NYSE	NRO	Mon, Jun 11, 2012	4.21	4.23	4.15	4.15
2169	NYSE	NRO	Fri, Jun 8, 2012	4.15	4.20	4.11	4.19
2168	NYSE	NRO	Thu, Jun 7, 2012	4.17	4.23	4.17	4.17
2167	NYSE	NRO	Wed, Jun 6, 2012	4.08	4.20	4.08	4.15
2166	NYSE	NRO	Tue, Jun 5, 2012	4.02	4.11	4.01	4.08
2165	NYSE	NRO	Mon, Jun 4, 2012	4.06	4.08	4.00	4.04
2164	NYSE	NRO	Fri, Jun 1, 2012	4.10	4.11	4.07	4.08
2163	NYSE	NRO	Thu, May 31, 2012	4.18	4.22	4.11	4.14
2162	NYSE	NRO	Wed, May 30, 2012	4.19	4.22	4.15	4.15
2161	NYSE	NRO	Tue, May 29, 2012	4.20	4.24	4.19	4.23
2160	NYSE	NRO	Fri, May 25, 2012	4.16	4.20	4.16	4.20
2159	NYSE	NRO	Thu, May 24, 2012	4.19	4.19	4.14	4.17
2158	NYSE	NRO	Wed, May 23, 2012	4.13	4.16	4.09	4.14
2157	NYSE	NRO	Tue, May 22, 2012	4.11	4.16	4.11	4.12
2156	NYSE	NRO	Mon, May 21, 2012	4.07	4.12	4.02	4.10
2155	NYSE	NRO	Fri, May 18, 2012	4.11	4.13	4.06	4.08
2154	NYSE	NRO	Thu, May 17, 2012	4.23	4.23	4.14	4.14
2153	NYSE	NRO	Wed, May 16, 2012	4.28	4.28	4.21	4.22
2152	NYSE	NRO	Tue, May 15, 2012	4.33	4.33	4.26	4.28
2151	NYSE	NRO	Mon, May 14, 2012	4.30	4.34	4.28	4.31
2150	NYSE	NRO	Fri, May 11, 2012	4.32	4.36	4.28	4.32
2149	NYSE	NRO	Thu, May 10, 2012	4.35	4.39	4.32	4.36
2148	NYSE	NRO	Wed, May 9, 2012	4.29	4.36	4.29	4.33
2147	NYSE	NRO	Tue, May 8, 2012	4.37	4.37	4.32	4.34
2146	NYSE	NRO	Mon, May 7, 2012	4.32	4.37	4.32	4.35
2145	NYSE	NRO	Fri, May 4, 2012	4.32	4.40	4.32	4.32
2144	NYSE	NRO	Thu, May 3, 2012	4.39	4.42	4.36	4.36
2143	NYSE	NRO	Wed, May 2, 2012	4.39	4.42	4.35	4.39
2142	NYSE	NRO	Tue, May 1, 2012	4.39	4.46	4.39	4.42
2141	NYSE	NRO	Mon, Apr 30, 2012	4.40	4.44	4.36	4.40
2140	NYSE	NRO	Fri, Apr 27, 2012	4.37	4.40	4.34	4.40
2139	NYSE	NRO	Thu, Apr 26, 2012	4.33	4.37	4.31	4.37
2138	NYSE	NRO	Wed, Apr 25, 2012	4.30	4.35	4.30	4.34
2137	NYSE	NRO	Tue, Apr 24, 2012	4.26	4.29	4.25	4.28
2136	NYSE	NRO	Mon, Apr 23, 2012	4.25	4.26	4.19	4.26
2135	NYSE	NRO	Fri, Apr 20, 2012	4.24	4.30	4.22	4.27
2134	NYSE	NRO	Thu, Apr 19, 2012	4.24	4.25	4.20	4.23
2133	NYSE	NRO	Wed, Apr 18, 2012	4.23	4.27	4.18	4.25
2132	NYSE	NRO	Tue, Apr 17, 2012	4.25	4.29	4.22	4.25
2131	NYSE	NRO	Mon, Apr 16, 2012	4.18	4.25	4.17	4.23
2130	NYSE	NRO	Fri, Apr 13, 2012	4.17	4.21	4.12	4.19
2129	NYSE	NRO	Thu, Apr 12, 2012	4.15	4.22	4.12	4.19
2128	NYSE	NRO	Wed, Apr 11, 2012	4.17	4.22	4.16	4.20
2127	NYSE	NRO	Tue, Apr 10, 2012	4.23	4.24	4.13	4.15
2126	NYSE	NRO	Mon, Apr 9, 2012	4.15	4.20	4.13	4.20
2125	NYSE	NRO	Thu, Apr 5, 2012	4.21	4.26	4.19	4.20
2124	NYSE	NRO	Wed, Apr 4, 2012	4.20	4.26	4.20	4.21
2123	NYSE	NRO	Tue, Apr 3, 2012	4.28	4.31	4.26	4.26
2122	NYSE	NRO	Mon, Apr 2, 2012	4.27	4.34	4.25	4.29
2121	NYSE	NRO	Fri, Mar 30, 2012	4.24	4.28	4.23	4.28
2120	NYSE	NRO	Thu, Mar 29, 2012	4.22	4.23	4.18	4.21
2119	NYSE	NRO	Wed, Mar 28, 2012	4.19	4.23	4.18	4.22
2118	NYSE	NRO	Tue, Mar 27, 2012	4.21	4.24	4.19	4.20
2117	NYSE	NRO	Mon, Mar 26, 2012	4.22	4.28	4.18	4.19
2116	NYSE	NRO	Fri, Mar 23, 2012	4.15	4.20	4.15	4.20
2115	NYSE	NRO	Thu, Mar 22, 2012	4.17	4.19	4.15	4.16
2114	NYSE	NRO	Wed, Mar 21, 2012	4.17	4.20	4.17	4.19
2113	NYSE	NRO	Tue, Mar 20, 2012	4.18	4.20	4.17	4.17
2112	NYSE	NRO	Mon, Mar 19, 2012	4.17	4.20	4.17	4.19
2111	NYSE	NRO	Fri, Mar 16, 2012	4.16	4.21	4.16	4.19
2110	NYSE	NRO	Thu, Mar 15, 2012	4.20	4.20	4.15	4.17
2109	NYSE	NRO	Wed, Mar 14, 2012	4.22	4.24	4.16	4.18
2108	NYSE	NRO	Tue, Mar 13, 2012	4.16	4.21	4.15	4.21
2107	NYSE	NRO	Mon, Mar 12, 2012	4.14	4.19	4.14	4.17
2106	NYSE	NRO	Fri, Mar 9, 2012	4.15	4.20	4.15	4.15
2105	NYSE	NRO	Thu, Mar 8, 2012	4.11	4.17	4.11	4.15
2104	NYSE	NRO	Wed, Mar 7, 2012	4.09	4.12	4.09	4.11
2103	NYSE	NRO	Tue, Mar 6, 2012	4.15	4.17	4.09	4.09
2102	NYSE	NRO	Mon, Mar 5, 2012	4.15	4.18	4.13	4.17
2101	NYSE	NRO	Fri, Mar 2, 2012	4.14	4.18	4.14	4.15
2100	NYSE	NRO	Thu, Mar 1, 2012	4.15	4.17	4.15	4.16
2099	NYSE	NRO	Wed, Feb 29, 2012	4.13	4.17	4.11	4.14
2098	NYSE	NRO	Tue, Feb 28, 2012	4.16	4.16	4.11	4.11
2097	NYSE	NRO	Mon, Feb 27, 2012	4.10	4.16	4.09	4.13
2096	NYSE	NRO	Fri, Feb 24, 2012	4.12	4.16	4.11	4.11
2095	NYSE	NRO	Thu, Feb 23, 2012	4.09	4.13	4.09	4.12
2094	NYSE	NRO	Wed, Feb 22, 2012	4.11	4.13	4.08	4.09
2093	NYSE	NRO	Tue, Feb 21, 2012	4.16	4.16	4.10	4.12
2092	NYSE	NRO	Fri, Feb 17, 2012	4.12	4.15	4.10	4.13
2091	NYSE	NRO	Thu, Feb 16, 2012	4.10	4.13	4.08	4.13
2090	NYSE	NRO	Wed, Feb 15, 2012	4.11	4.12	4.07	4.09
2089	NYSE	NRO	Tue, Feb 14, 2012	4.10	4.12	4.07	4.08
2088	NYSE	NRO	Mon, Feb 13, 2012	4.09	4.14	4.09	4.10
2087	NYSE	NRO	Fri, Feb 10, 2012	4.13	4.14	4.09	4.10
2086	NYSE	NRO	Thu, Feb 9, 2012	4.15	4.18	4.12	4.13
2085	NYSE	NRO	Wed, Feb 8, 2012	4.15	4.19	4.13	4.16
2084	NYSE	NRO	Tue, Feb 7, 2012	4.14	4.18	4.14	4.15
2083	NYSE	NRO	Mon, Feb 6, 2012	4.12	4.18	4.12	4.15
2082	NYSE	NRO	Fri, Feb 3, 2012	4.15	4.18	4.14	4.15
2081	NYSE	NRO	Thu, Feb 2, 2012	4.08	4.14	4.08	4.12
2080	NYSE	NRO	Wed, Feb 1, 2012	4.07	4.10	4.06	4.09
2079	NYSE	NRO	Tue, Jan 31, 2012	4.04	4.06	4.01	4.04
2078	NYSE	NRO	Mon, Jan 30, 2012	4.00	4.02	3.98	4.01
2077	NYSE	NRO	Fri, Jan 27, 2012	3.99	4.03	3.97	4.02
2076	NYSE	NRO	Thu, Jan 26, 2012	4.00	4.04	3.99	3.99
2075	NYSE	NRO	Wed, Jan 25, 2012	3.96	4.02	3.96	3.99
2074	NYSE	NRO	Tue, Jan 24, 2012	3.94	3.99	3.94	3.99
2073	NYSE	NRO	Mon, Jan 23, 2012	3.93	3.97	3.92	3.96
2072	NYSE	NRO	Fri, Jan 20, 2012	3.89	3.93	3.89	3.91
2071	NYSE	NRO	Thu, Jan 19, 2012	3.91	3.93	3.87	3.89
2070	NYSE	NRO	Wed, Jan 18, 2012	3.86	3.90	3.85	3.88
2069	NYSE	NRO	Tue, Jan 17, 2012	3.85	3.87	3.84	3.85
2068	NYSE	NRO	Fri, Jan 13, 2012	3.84	3.86	3.82	3.83
2067	NYSE	NRO	Thu, Jan 12, 2012	3.91	3.91	3.82	3.85
2066	NYSE	NRO	Wed, Jan 11, 2012	3.82	3.92	3.82	3.90
2065	NYSE	NRO	Tue, Jan 10, 2012	3.85	3.87	3.82	3.87
2064	NYSE	NRO	Mon, Jan 9, 2012	3.77	3.82	3.77	3.82
2063	NYSE	NRO	Fri, Jan 6, 2012	3.74	3.80	3.74	3.79
2062	NYSE	NRO	Thu, Jan 5, 2012	3.72	3.76	3.70	3.76
2061	NYSE	NRO	Wed, Jan 4, 2012	3.73	3.74	3.70	3.72
2060	NYSE	NRO	Tue, Jan 3, 2012	3.76	3.82	3.73	3.73
2059	NYSE	NRO	Fri, Dec 30, 2011	3.73	3.75	3.69	3.75
2058	NYSE	NRO	Thu, Dec 29, 2011	3.67	3.72	3.67	3.71
2057	NYSE	NRO	Wed, Dec 28, 2011	3.72	3.75	3.68	3.68
2056	NYSE	NRO	Tue, Dec 27, 2011	3.66	3.75	3.66	3.74
2055	NYSE	NRO	Fri, Dec 23, 2011	3.66	3.71	3.66	3.68
2054	NYSE	NRO	Thu, Dec 22, 2011	3.64	3.67	3.61	3.65
2053	NYSE	NRO	Wed, Dec 21, 2011	3.63	3.63	3.58	3.62
2052	NYSE	NRO	Tue, Dec 20, 2011	3.57	3.63	3.57	3.63
2051	NYSE	NRO	Mon, Dec 19, 2011	3.63	3.63	3.52	3.53
2050	NYSE	NRO	Fri, Dec 16, 2011	3.60	3.64	3.57	3.58
2049	NYSE	NRO	Thu, Dec 15, 2011	3.65	3.65	3.56	3.59
2048	NYSE	NRO	Wed, Dec 14, 2011	3.58	3.59	3.53	3.56
2047	NYSE	NRO	Tue, Dec 13, 2011	3.59	3.64	3.55	3.55
2046	NYSE	NRO	Mon, Dec 12, 2011	3.63	3.63	3.58	3.59
2045	NYSE	NRO	Fri, Dec 9, 2011	3.62	3.70	3.62	3.65
2044	NYSE	NRO	Thu, Dec 8, 2011	3.69	3.70	3.62	3.64
2043	NYSE	NRO	Wed, Dec 7, 2011	3.68	3.71	3.65	3.68
2042	NYSE	NRO	Tue, Dec 6, 2011	3.68	3.70	3.67	3.68
2041	NYSE	NRO	Mon, Dec 5, 2011	3.68	3.73	3.68	3.70
2040	NYSE	NRO	Fri, Dec 2, 2011	3.68	3.71	3.65	3.65
2039	NYSE	NRO	Thu, Dec 1, 2011	3.67	3.71	3.66	3.67
2038	NYSE	NRO	Wed, Nov 30, 2011	3.70	3.74	3.63	3.72
2037	NYSE	NRO	Tue, Nov 29, 2011	3.61	3.64	3.58	3.60
2036	NYSE	NRO	Mon, Nov 28, 2011	3.64	3.66	3.58	3.60
2035	NYSE	NRO	Fri, Nov 25, 2011	3.53	3.61	3.52	3.56
2034	NYSE	NRO	Wed, Nov 23, 2011	3.61	3.61	3.53	3.53
2033	NYSE	NRO	Tue, Nov 22, 2011	3.62	3.65	3.61	3.63
2032	NYSE	NRO	Mon, Nov 21, 2011	3.64	3.68	3.60	3.63
2031	NYSE	NRO	Fri, Nov 18, 2011	3.74	3.75	3.68	3.71
2030	NYSE	NRO	Thu, Nov 17, 2011	3.79	3.79	3.69	3.70
2029	NYSE	NRO	Wed, Nov 16, 2011	3.78	3.81	3.70	3.77
2028	NYSE	NRO	Tue, Nov 15, 2011	3.74	3.80	3.72	3.80
2027	NYSE	NRO	Mon, Nov 14, 2011	3.82	3.84	3.75	3.76
2026	NYSE	NRO	Fri, Nov 11, 2011	3.71	3.83	3.71	3.83
2025	NYSE	NRO	Thu, Nov 10, 2011	3.78	3.78	3.72	3.73
2024	NYSE	NRO	Wed, Nov 9, 2011	3.82	3.84	3.74	3.74
2023	NYSE	NRO	Tue, Nov 8, 2011	3.85	3.89	3.81	3.88
2022	NYSE	NRO	Mon, Nov 7, 2011	3.83	3.89	3.82	3.83
2021	NYSE	NRO	Fri, Nov 4, 2011	3.85	3.87	3.82	3.85
2020	NYSE	NRO	Thu, Nov 3, 2011	3.87	3.91	3.81	3.87
2019	NYSE	NRO	Wed, Nov 2, 2011	3.82	3.90	3.81	3.85
2018	NYSE	NRO	Tue, Nov 1, 2011	3.79	3.86	3.76	3.79
2017	NYSE	NRO	Mon, Oct 31, 2011	3.85	3.93	3.85	3.88
2016	NYSE	NRO	Fri, Oct 28, 2011	3.88	3.93	3.87	3.93
2015	NYSE	NRO	Thu, Oct 27, 2011	3.88	3.94	3.86	3.89
2014	NYSE	NRO	Wed, Oct 26, 2011	3.85	3.85	3.78	3.80
2013	NYSE	NRO	Tue, Oct 25, 2011	3.83	3.85	3.78	3.80
2012	NYSE	NRO	Mon, Oct 24, 2011	3.78	3.88	3.77	3.84
2011	NYSE	NRO	Fri, Oct 21, 2011	3.69	3.77	3.69	3.77
2010	NYSE	NRO	Thu, Oct 20, 2011	3.64	3.66	3.58	3.64
2009	NYSE	NRO	Wed, Oct 19, 2011	3.64	3.67	3.62	3.64
2008	NYSE	NRO	Tue, Oct 18, 2011	3.50	3.65	3.50	3.65
2007	NYSE	NRO	Mon, Oct 17, 2011	3.61	3.61	3.51	3.52
2006	NYSE	NRO	Fri, Oct 14, 2011	3.52	3.62	3.52	3.59
2005	NYSE	NRO	Thu, Oct 13, 2011	3.46	3.51	3.44	3.49
2004	NYSE	NRO	Wed, Oct 12, 2011	3.50	3.58	3.49	3.54
2003	NYSE	NRO	Tue, Oct 11, 2011	3.48	3.52	3.45	3.48
2002	NYSE	NRO	Mon, Oct 10, 2011	3.47	3.54	3.42	3.52
2001	NYSE	NRO	Fri, Oct 7, 2011	3.44	3.49	3.36	3.40
2000	NYSE	NRO	Thu, Oct 6, 2011	3.38	3.47	3.31	3.47
1999	NYSE	NRO	Wed, Oct 5, 2011	3.38	3.38	3.26	3.35
1998	NYSE	NRO	Tue, Oct 4, 2011	3.30	3.39	3.20	3.35
1997	NYSE	NRO	Mon, Oct 3, 2011	3.52	3.53	3.36	3.37
1996	NYSE	NRO	Fri, Sep 30, 2011	3.60	3.61	3.52	3.52
1995	NYSE	NRO	Thu, Sep 29, 2011	3.63	3.64	3.53	3.59
1994	NYSE	NRO	Wed, Sep 28, 2011	3.59	3.66	3.52	3.52
1993	NYSE	NRO	Tue, Sep 27, 2011	3.66	3.68	3.60	3.61
1992	NYSE	NRO	Mon, Sep 26, 2011	3.59	3.59	3.52	3.58
1991	NYSE	NRO	Fri, Sep 23, 2011	3.49	3.56	3.46	3.56
1990	NYSE	NRO	Thu, Sep 22, 2011	3.51	3.57	3.46	3.50
1989	NYSE	NRO	Wed, Sep 21, 2011	3.76	3.78	3.59	3.60
1988	NYSE	NRO	Tue, Sep 20, 2011	3.79	3.81	3.74	3.78
1987	NYSE	NRO	Mon, Sep 19, 2011	3.79	3.79	3.74	3.77
1986	NYSE	NRO	Fri, Sep 16, 2011	3.83	3.85	3.78	3.81
1985	NYSE	NRO	Thu, Sep 15, 2011	3.76	3.82	3.76	3.82
1984	NYSE	NRO	Wed, Sep 14, 2011	3.75	3.79	3.72	3.79
1983	NYSE	NRO	Tue, Sep 13, 2011	3.74	3.75	3.70	3.74
1982	NYSE	NRO	Mon, Sep 12, 2011	3.68	3.75	3.68	3.75
1981	NYSE	NRO	Fri, Sep 9, 2011	3.82	3.86	3.72	3.75
1980	NYSE	NRO	Thu, Sep 8, 2011	3.87	3.90	3.83	3.84
1979	NYSE	NRO	Wed, Sep 7, 2011	3.85	3.89	3.81	3.89
1978	NYSE	NRO	Tue, Sep 6, 2011	3.73	3.81	3.71	3.81
1977	NYSE	NRO	Fri, Sep 2, 2011	3.85	3.86	3.78	3.79
1976	NYSE	NRO	Thu, Sep 1, 2011	3.95	4.01	3.88	3.89
1975	NYSE	NRO	Wed, Aug 31, 2011	3.90	3.96	3.90	3.95
1974	NYSE	NRO	Tue, Aug 30, 2011	3.87	3.93	3.84	3.89
1973	NYSE	NRO	Mon, Aug 29, 2011	3.79	3.89	3.79	3.89
1972	NYSE	NRO	Fri, Aug 26, 2011	3.72	3.76	3.63	3.74
1971	NYSE	NRO	Thu, Aug 25, 2011	3.79	3.84	3.67	3.72
1970	NYSE	NRO	Wed, Aug 24, 2011	3.73	3.78	3.68	3.76
1969	NYSE	NRO	Tue, Aug 23, 2011	3.66	3.72	3.63	3.72
1968	NYSE	NRO	Mon, Aug 22, 2011	3.75	3.76	3.61	3.67
1967	NYSE	NRO	Fri, Aug 19, 2011	3.65	3.77	3.64	3.68
1966	NYSE	NRO	Thu, Aug 18, 2011	3.77	3.80	3.71	3.74
1965	NYSE	NRO	Wed, Aug 17, 2011	3.91	3.94	3.88	3.90
1964	NYSE	NRO	Tue, Aug 16, 2011	3.83	3.92	3.81	3.89
1963	NYSE	NRO	Mon, Aug 15, 2011	3.72	3.88	3.72	3.88
1962	NYSE	NRO	Fri, Aug 12, 2011	3.71	3.77	3.68	3.73
1961	NYSE	NRO	Thu, Aug 11, 2011	3.52	3.73	3.52	3.67
1960	NYSE	NRO	Wed, Aug 10, 2011	3.44	3.64	3.44	3.50
1959	NYSE	NRO	Tue, Aug 9, 2011	3.32	3.52	3.19	3.52
1958	NYSE	NRO	Mon, Aug 8, 2011	3.52	3.57	3.31	3.32
1957	NYSE	NRO	Fri, Aug 5, 2011	3.86	3.88	3.55	3.77
1956	NYSE	NRO	Thu, Aug 4, 2011	4.01	4.05	3.83	3.86
1955	NYSE	NRO	Wed, Aug 3, 2011	4.05	4.08	3.94	4.08
1954	NYSE	NRO	Tue, Aug 2, 2011	4.14	4.17	4.04	4.05
1953	NYSE	NRO	Mon, Aug 1, 2011	4.19	4.22	4.13	4.17
1952	NYSE	NRO	Fri, Jul 29, 2011	4.17	4.20	4.10	4.16
1951	NYSE	NRO	Thu, Jul 28, 2011	4.25	4.25	4.18	4.21
1950	NYSE	NRO	Wed, Jul 27, 2011	4.34	4.34	4.22	4.24
1949	NYSE	NRO	Tue, Jul 26, 2011	4.35	4.37	4.32	4.37
1948	NYSE	NRO	Mon, Jul 25, 2011	4.36	4.40	4.32	4.35
1947	NYSE	NRO	Fri, Jul 22, 2011	4.46	4.46	4.39	4.40
1946	NYSE	NRO	Thu, Jul 21, 2011	4.41	4.46	4.40	4.44
1945	NYSE	NRO	Wed, Jul 20, 2011	4.38	4.40	4.33	4.40
1944	NYSE	NRO	Tue, Jul 19, 2011	4.32	4.38	4.32	4.36
1943	NYSE	NRO	Mon, Jul 18, 2011	4.35	4.36	4.28	4.31
1942	NYSE	NRO	Fri, Jul 15, 2011	4.33	4.40	4.31	4.40
1941	NYSE	NRO	Thu, Jul 14, 2011	4.37	4.37	4.29	4.33
1940	NYSE	NRO	Wed, Jul 13, 2011	4.39	4.40	4.34	4.35
1939	NYSE	NRO	Tue, Jul 12, 2011	4.39	4.43	4.36	4.41
1938	NYSE	NRO	Mon, Jul 11, 2011	4.40	4.41	4.38	4.40
1937	NYSE	NRO	Fri, Jul 8, 2011	4.40	4.44	4.37	4.44
1936	NYSE	NRO	Thu, Jul 7, 2011	4.40	4.46	4.40	4.44
1935	NYSE	NRO	Wed, Jul 6, 2011	4.35	4.40	4.35	4.39
1934	NYSE	NRO	Tue, Jul 5, 2011	4.34	4.38	4.33	4.37
1933	NYSE	NRO	Fri, Jul 1, 2011	4.31	4.37	4.29	4.36
1932	NYSE	NRO	Thu, Jun 30, 2011	4.30	4.31	4.26	4.30
1931	NYSE	NRO	Wed, Jun 29, 2011	4.25	4.29	4.23	4.28
1930	NYSE	NRO	Tue, Jun 28, 2011	4.21	4.23	4.20	4.23
1929	NYSE	NRO	Mon, Jun 27, 2011	4.19	4.23	4.16	4.16
1928	NYSE	NRO	Fri, Jun 24, 2011	4.22	4.25	4.17	4.21
1927	NYSE	NRO	Thu, Jun 23, 2011	4.22	4.24	4.18	4.23
1926	NYSE	NRO	Wed, Jun 22, 2011	4.28	4.30	4.26	4.28
1925	NYSE	NRO	Tue, Jun 21, 2011	4.23	4.28	4.22	4.26
1924	NYSE	NRO	Mon, Jun 20, 2011	4.14	4.24	4.13	4.21
1923	NYSE	NRO	Fri, Jun 17, 2011	4.13	4.18	4.12	4.16
1922	NYSE	NRO	Thu, Jun 16, 2011	4.06	4.12	4.05	4.12
1921	NYSE	NRO	Wed, Jun 15, 2011	4.12	4.14	4.06	4.07
1920	NYSE	NRO	Tue, Jun 14, 2011	4.11	4.19	4.11	4.15
1919	NYSE	NRO	Mon, Jun 13, 2011	4.10	4.17	4.04	4.09
1918	NYSE	NRO	Fri, Jun 10, 2011	4.26	4.26	4.09	4.11
1917	NYSE	NRO	Thu, Jun 9, 2011	4.26	4.29	4.25	4.26
1916	NYSE	NRO	Wed, Jun 8, 2011	4.29	4.30	4.25	4.27
1915	NYSE	NRO	Tue, Jun 7, 2011	4.29	4.34	4.29	4.32
1914	NYSE	NRO	Mon, Jun 6, 2011	4.32	4.35	4.26	4.26
1913	NYSE	NRO	Fri, Jun 3, 2011	4.30	4.37	4.30	4.34
1912	NYSE	NRO	Thu, Jun 2, 2011	4.39	4.40	4.33	4.35
1911	NYSE	NRO	Wed, Jun 1, 2011	4.45	4.45	4.35	4.37
1910	NYSE	NRO	Tue, May 31, 2011	4.40	4.46	4.38	4.44
1909	NYSE	NRO	Fri, May 27, 2011	4.36	4.38	4.35	4.37
1908	NYSE	NRO	Thu, May 26, 2011	4.29	4.36	4.29	4.35
1907	NYSE	NRO	Wed, May 25, 2011	4.30	4.32	4.26	4.31
1906	NYSE	NRO	Tue, May 24, 2011	4.31	4.31	4.28	4.31
1905	NYSE	NRO	Mon, May 23, 2011	4.29	4.30	4.22	4.30
1904	NYSE	NRO	Fri, May 20, 2011	4.31	4.37	4.29	4.29
1903	NYSE	NRO	Thu, May 19, 2011	4.36	4.38	4.34	4.35
1902	NYSE	NRO	Wed, May 18, 2011	4.30	4.36	4.30	4.35
1901	NYSE	NRO	Tue, May 17, 2011	4.31	4.33	4.26	4.29
1900	NYSE	NRO	Mon, May 16, 2011	4.32	4.34	4.29	4.32
1899	NYSE	NRO	Fri, May 13, 2011	4.33	4.36	4.28	4.32
1898	NYSE	NRO	Thu, May 12, 2011	4.34	4.37	4.30	4.33
1897	NYSE	NRO	Wed, May 11, 2011	4.40	4.40	4.34	4.37
1896	NYSE	NRO	Tue, May 10, 2011	4.34	4.40	4.34	4.40
1895	NYSE	NRO	Mon, May 9, 2011	4.31	4.35	4.29	4.34
1894	NYSE	NRO	Fri, May 6, 2011	4.37	4.37	4.30	4.32
1893	NYSE	NRO	Thu, May 5, 2011	4.30	4.35	4.29	4.34
1892	NYSE	NRO	Wed, May 4, 2011	4.37	4.37	4.31	4.31
1891	NYSE	NRO	Tue, May 3, 2011	4.35	4.40	4.32	4.36
1890	NYSE	NRO	Mon, May 2, 2011	4.42	4.44	4.34	4.37
1889	NYSE	NRO	Fri, Apr 29, 2011	4.42	4.43	4.34	4.42
1888	NYSE	NRO	Thu, Apr 28, 2011	4.37	4.40	4.35	4.40
1887	NYSE	NRO	Wed, Apr 27, 2011	4.33	4.36	4.31	4.36
1886	NYSE	NRO	Tue, Apr 26, 2011	4.31	4.33	4.28	4.33
1885	NYSE	NRO	Mon, Apr 25, 2011	4.28	4.29	4.24	4.29
1884	NYSE	NRO	Thu, Apr 21, 2011	4.22	4.27	4.21	4.27
1883	NYSE	NRO	Wed, Apr 20, 2011	4.21	4.24	4.20	4.24
1882	NYSE	NRO	Tue, Apr 19, 2011	4.19	4.20	4.15	4.20
1881	NYSE	NRO	Mon, Apr 18, 2011	4.15	4.22	4.12	4.22
1880	NYSE	NRO	Fri, Apr 15, 2011	4.13	4.18	4.13	4.16
1879	NYSE	NRO	Thu, Apr 14, 2011	4.07	4.14	4.07	4.12
1878	NYSE	NRO	Wed, Apr 13, 2011	4.10	4.12	4.07	4.08
1877	NYSE	NRO	Tue, Apr 12, 2011	4.09	4.12	4.09	4.10
1876	NYSE	NRO	Mon, Apr 11, 2011	4.11	4.14	4.10	4.10
1875	NYSE	NRO	Fri, Apr 8, 2011	4.19	4.19	4.11	4.11
1874	NYSE	NRO	Thu, Apr 7, 2011	4.18	4.18	4.12	4.16
1873	NYSE	NRO	Wed, Apr 6, 2011	4.19	4.19	4.15	4.15
1872	NYSE	NRO	Tue, Apr 5, 2011	4.13	4.18	4.13	4.18
1871	NYSE	NRO	Mon, Apr 4, 2011	4.15	4.17	4.13	4.16
1870	NYSE	NRO	Fri, Apr 1, 2011	4.13	4.19	4.12	4.15
1869	NYSE	NRO	Thu, Mar 31, 2011	4.08	4.15	4.08	4.13
1868	NYSE	NRO	Wed, Mar 30, 2011	4.09	4.12	4.07	4.10
1867	NYSE	NRO	Tue, Mar 29, 2011	4.06	4.10	4.03	4.08
1866	NYSE	NRO	Mon, Mar 28, 2011	4.08	4.09	4.04	4.05
1865	NYSE	NRO	Fri, Mar 25, 2011	4.04	4.07	4.03	4.07
1864	NYSE	NRO	Thu, Mar 24, 2011	4.04	4.05	4.01	4.03
1863	NYSE	NRO	Wed, Mar 23, 2011	4.05	4.05	4.00	4.04
1862	NYSE	NRO	Tue, Mar 22, 2011	4.12	4.12	4.02	4.05
1861	NYSE	NRO	Mon, Mar 21, 2011	4.04	4.11	4.04	4.09
1860	NYSE	NRO	Fri, Mar 18, 2011	4.02	4.04	3.96	4.02
1859	NYSE	NRO	Thu, Mar 17, 2011	4.03	4.04	3.98	4.00
1858	NYSE	NRO	Wed, Mar 16, 2011	4.03	4.04	3.95	3.99
1857	NYSE	NRO	Tue, Mar 15, 2011	4.01	4.07	3.98	4.03
1856	NYSE	NRO	Mon, Mar 14, 2011	4.11	4.25	4.07	4.10
1855	NYSE	NRO	Fri, Mar 11, 2011	4.07	4.13	4.07	4.13
1854	NYSE	NRO	Thu, Mar 10, 2011	4.10	4.12	4.08	4.10
1853	NYSE	NRO	Wed, Mar 9, 2011	4.13	4.15	4.10	4.13
1852	NYSE	NRO	Tue, Mar 8, 2011	4.07	4.15	4.06	4.12
1851	NYSE	NRO	Mon, Mar 7, 2011	4.10	4.13	4.04	4.06
1850	NYSE	NRO	Fri, Mar 4, 2011	4.11	4.13	4.09	4.09
1849	NYSE	NRO	Thu, Mar 3, 2011	4.12	4.13	4.09	4.12
1848	NYSE	NRO	Wed, Mar 2, 2011	4.12	4.13	4.07	4.09
1847	NYSE	NRO	Tue, Mar 1, 2011	4.19	4.21	4.12	4.12
1846	NYSE	NRO	Mon, Feb 28, 2011	4.16	4.21	4.13	4.20
1845	NYSE	NRO	Fri, Feb 25, 2011	4.08	4.13	4.07	4.13
1844	NYSE	NRO	Thu, Feb 24, 2011	4.06	4.08	4.01	4.06
1843	NYSE	NRO	Wed, Feb 23, 2011	4.07	4.10	4.03	4.06
1842	NYSE	NRO	Tue, Feb 22, 2011	4.10	4.13	4.07	4.08
1841	NYSE	NRO	Fri, Feb 18, 2011	4.09	4.13	4.09	4.13
1840	NYSE	NRO	Thu, Feb 17, 2011	4.10	4.13	4.09	4.11
1839	NYSE	NRO	Wed, Feb 16, 2011	4.08	4.11	4.06	4.09
1838	NYSE	NRO	Tue, Feb 15, 2011	4.07	4.10	4.06	4.08
1837	NYSE	NRO	Mon, Feb 14, 2011	4.09	4.09	4.05	4.09
1836	NYSE	NRO	Fri, Feb 11, 2011	4.03	4.09	4.02	4.09
1835	NYSE	NRO	Thu, Feb 10, 2011	4.05	4.07	4.04	4.05
1834	NYSE	NRO	Wed, Feb 9, 2011	3.96	4.06	3.96	4.05
1833	NYSE	NRO	Tue, Feb 8, 2011	4.01	4.07	4.01	4.04
1832	NYSE	NRO	Mon, Feb 7, 2011	4.00	4.04	4.00	4.02
1831	NYSE	NRO	Fri, Feb 4, 2011	4.01	4.03	3.99	4.00
1830	NYSE	NRO	Thu, Feb 3, 2011	4.01	4.04	4.00	4.02
1829	NYSE	NRO	Wed, Feb 2, 2011	4.02	4.04	4.01	4.04
1828	NYSE	NRO	Tue, Feb 1, 2011	4.01	4.04	3.99	4.03
1827	NYSE	NRO	Mon, Jan 31, 2011	3.99	4.02	3.96	4.02
1826	NYSE	NRO	Fri, Jan 28, 2011	4.04	4.04	3.97	3.97
1825	NYSE	NRO	Thu, Jan 27, 2011	4.01	4.04	3.99	4.02
1824	NYSE	NRO	Wed, Jan 26, 2011	3.98	4.00	3.96	3.99
1823	NYSE	NRO	Tue, Jan 25, 2011	3.95	3.97	3.92	3.95
1822	NYSE	NRO	Mon, Jan 24, 2011	3.95	3.96	3.93	3.94
1821	NYSE	NRO	Fri, Jan 21, 2011	3.95	3.97	3.92	3.94
1820	NYSE	NRO	Thu, Jan 20, 2011	3.98	3.98	3.92	3.95
1819	NYSE	NRO	Wed, Jan 19, 2011	4.02	4.04	3.97	4.01
1818	NYSE	NRO	Tue, Jan 18, 2011	4.10	4.20	4.00	4.02
1817	NYSE	NRO	Fri, Jan 14, 2011	3.99	4.02	3.97	4.02
1816	NYSE	NRO	Thu, Jan 13, 2011	3.97	4.07	3.97	3.99
1815	NYSE	NRO	Wed, Jan 12, 2011	3.99	4.01	3.97	3.99
1814	NYSE	NRO	Tue, Jan 11, 2011	3.99	4.01	3.95	3.98
1813	NYSE	NRO	Mon, Jan 10, 2011	3.95	3.98	3.94	3.98
1812	NYSE	NRO	Fri, Jan 7, 2011	3.97	4.06	3.94	3.98
1811	NYSE	NRO	Thu, Jan 6, 2011	4.00	4.02	3.98	3.98
1810	NYSE	NRO	Wed, Jan 5, 2011	4.01	4.02	3.97	3.99
1809	NYSE	NRO	Tue, Jan 4, 2011	4.03	4.06	3.99	4.00
1808	NYSE	NRO	Mon, Jan 3, 2011	3.99	4.05	3.99	4.05
1807	NYSE	NRO	Fri, Dec 31, 2010	3.95	3.99	3.94	3.99
1806	NYSE	NRO	Thu, Dec 30, 2010	3.93	3.98	3.91	3.98
1805	NYSE	NRO	Wed, Dec 29, 2010	3.97	3.97	3.92	3.94
1804	NYSE	NRO	Tue, Dec 28, 2010	3.93	3.96	3.92	3.93
1803	NYSE	NRO	Mon, Dec 27, 2010	3.88	3.93	3.86	3.92
1802	NYSE	NRO	Thu, Dec 23, 2010	3.89	3.89	3.87	3.87
1801	NYSE	NRO	Wed, Dec 22, 2010	3.85	3.90	3.85	3.87
1800	NYSE	NRO	Tue, Dec 21, 2010	3.90	3.90	3.83	3.87
1799	NYSE	NRO	Mon, Dec 20, 2010	3.81	3.84	3.80	3.84
1798	NYSE	NRO	Fri, Dec 17, 2010	3.79	3.80	3.76	3.78
1797	NYSE	NRO	Thu, Dec 16, 2010	3.79	3.79	3.73	3.77
1796	NYSE	NRO	Wed, Dec 15, 2010	3.80	3.83	3.74	3.74
1795	NYSE	NRO	Tue, Dec 14, 2010	3.84	3.88	3.79	3.80
1794	NYSE	NRO	Mon, Dec 13, 2010	3.87	3.87	3.81	3.84
1793	NYSE	NRO	Fri, Dec 10, 2010	3.85	3.90	3.85	3.89
1792	NYSE	NRO	Thu, Dec 9, 2010	3.89	3.95	3.84	3.84
1791	NYSE	NRO	Wed, Dec 8, 2010	3.95	3.97	3.88	3.89
1790	NYSE	NRO	Tue, Dec 7, 2010	3.96	3.98	3.95	3.97
1789	NYSE	NRO	Mon, Dec 6, 2010	3.96	3.98	3.92	3.95
1788	NYSE	NRO	Fri, Dec 3, 2010	3.94	3.96	3.92	3.96
1787	NYSE	NRO	Thu, Dec 2, 2010	3.88	3.95	3.88	3.95
1786	NYSE	NRO	Wed, Dec 1, 2010	3.86	3.92	3.86	3.88
1785	NYSE	NRO	Tue, Nov 30, 2010	3.86	3.90	3.85	3.88
1784	NYSE	NRO	Mon, Nov 29, 2010	3.84	3.90	3.83	3.87
1783	NYSE	NRO	Fri, Nov 26, 2010	3.84	3.90	3.84	3.88
1782	NYSE	NRO	Wed, Nov 24, 2010	3.85	3.89	3.84	3.85
1781	NYSE	NRO	Tue, Nov 23, 2010	3.80	3.83	3.80	3.83
1780	NYSE	NRO	Mon, Nov 22, 2010	3.83	3.86	3.80	3.84
1779	NYSE	NRO	Fri, Nov 19, 2010	3.81	3.85	3.78	3.85
1778	NYSE	NRO	Thu, Nov 18, 2010	3.79	3.84	3.79	3.81
1777	NYSE	NRO	Wed, Nov 17, 2010	3.73	3.80	3.73	3.78
1776	NYSE	NRO	Tue, Nov 16, 2010	3.81	3.81	3.72	3.75
1775	NYSE	NRO	Mon, Nov 15, 2010	3.87	3.90	3.84	3.84
1774	NYSE	NRO	Fri, Nov 12, 2010	3.85	3.89	3.85	3.88
1773	NYSE	NRO	Thu, Nov 11, 2010	3.88	3.90	3.85	3.89
1772	NYSE	NRO	Wed, Nov 10, 2010	3.89	3.91	3.87	3.90
1771	NYSE	NRO	Tue, Nov 9, 2010	3.99	4.00	3.88	3.91
1770	NYSE	NRO	Mon, Nov 8, 2010	4.00	4.01	3.92	4.00
1769	NYSE	NRO	Fri, Nov 5, 2010	3.98	4.05	3.97	4.00
1768	NYSE	NRO	Thu, Nov 4, 2010	3.91	3.99	3.91	3.99
1767	NYSE	NRO	Wed, Nov 3, 2010	3.90	3.92	3.87	3.89
1766	NYSE	NRO	Tue, Nov 2, 2010	3.89	3.93	3.89	3.90
1765	NYSE	NRO	Mon, Nov 1, 2010	3.90	3.93	3.88	3.88
1764	NYSE	NRO	Fri, Oct 29, 2010	3.87	3.89	3.86	3.88
1763	NYSE	NRO	Thu, Oct 28, 2010	3.82	3.87	3.81	3.87
1762	NYSE	NRO	Wed, Oct 27, 2010	3.83	3.84	3.81	3.82
1761	NYSE	NRO	Tue, Oct 26, 2010	3.85	3.87	3.83	3.85
1760	NYSE	NRO	Mon, Oct 25, 2010	3.85	3.89	3.84	3.87
1759	NYSE	NRO	Fri, Oct 22, 2010	3.84	3.87	3.81	3.86
1758	NYSE	NRO	Thu, Oct 21, 2010	3.85	3.88	3.82	3.83
1757	NYSE	NRO	Wed, Oct 20, 2010	3.77	3.86	3.77	3.83
1756	NYSE	NRO	Tue, Oct 19, 2010	3.76	3.82	3.76	3.77
1755	NYSE	NRO	Mon, Oct 18, 2010	3.76	3.80	3.74	3.79
1754	NYSE	NRO	Fri, Oct 15, 2010	3.79	3.82	3.76	3.76
1753	NYSE	NRO	Thu, Oct 14, 2010	3.76	3.80	3.76	3.80
1752	NYSE	NRO	Wed, Oct 13, 2010	3.78	3.81	3.76	3.78
1751	NYSE	NRO	Tue, Oct 12, 2010	3.77	3.79	3.75	3.77
1750	NYSE	NRO	Mon, Oct 11, 2010	3.76	3.78	3.75	3.76
1749	NYSE	NRO	Fri, Oct 8, 2010	3.79	3.79	3.74	3.77
1748	NYSE	NRO	Thu, Oct 7, 2010	3.74	3.79	3.72	3.75
1747	NYSE	NRO	Wed, Oct 6, 2010	3.76	3.80	3.74	3.74
1746	NYSE	NRO	Tue, Oct 5, 2010	3.73	3.78	3.73	3.77
1745	NYSE	NRO	Mon, Oct 4, 2010	3.68	3.73	3.68	3.72
1744	NYSE	NRO	Fri, Oct 1, 2010	3.69	3.71	3.66	3.70
1743	NYSE	NRO	Thu, Sep 30, 2010	3.70	3.73	3.66	3.66
1742	NYSE	NRO	Wed, Sep 29, 2010	3.65	3.69	3.65	3.67
1741	NYSE	NRO	Tue, Sep 28, 2010	3.68	3.69	3.63	3.66
1740	NYSE	NRO	Mon, Sep 27, 2010	3.70	3.71	3.65	3.69
1739	NYSE	NRO	Fri, Sep 24, 2010	3.63	3.70	3.63	3.70
1738	NYSE	NRO	Thu, Sep 23, 2010	3.65	3.69	3.61	3.61
1737	NYSE	NRO	Wed, Sep 22, 2010	3.75	3.77	3.68	3.68
1736	NYSE	NRO	Tue, Sep 21, 2010	3.78	3.80	3.76	3.77
1735	NYSE	NRO	Mon, Sep 20, 2010	3.70	3.79	3.69	3.79
1734	NYSE	NRO	Fri, Sep 17, 2010	3.69	3.72	3.69	3.70
1733	NYSE	NRO	Thu, Sep 16, 2010	3.68	3.71	3.68	3.71
1732	NYSE	NRO	Wed, Sep 15, 2010	3.67	3.71	3.65	3.71
1731	NYSE	NRO	Tue, Sep 14, 2010	3.69	3.71	3.67	3.69
1730	NYSE	NRO	Mon, Sep 13, 2010	3.66	3.70	3.63	3.67
1729	NYSE	NRO	Fri, Sep 10, 2010	3.67	3.67	3.63	3.65
1728	NYSE	NRO	Thu, Sep 9, 2010	3.68	3.70	3.64	3.67
1727	NYSE	NRO	Wed, Sep 8, 2010	3.66	3.68	3.64	3.66
1726	NYSE	NRO	Tue, Sep 7, 2010	3.69	3.70	3.65	3.66
1725	NYSE	NRO	Fri, Sep 3, 2010	3.70	3.71	3.67	3.70
1724	NYSE	NRO	Thu, Sep 2, 2010	3.60	3.66	3.60	3.65
1723	NYSE	NRO	Wed, Sep 1, 2010	3.54	3.62	3.54	3.61
1722	NYSE	NRO	Tue, Aug 31, 2010	3.51	3.54	3.49	3.53
1721	NYSE	NRO	Mon, Aug 30, 2010	3.51	3.55	3.50	3.50
1720	NYSE	NRO	Fri, Aug 27, 2010	3.43	3.53	3.43	3.53
1719	NYSE	NRO	Thu, Aug 26, 2010	3.52	3.56	3.48	3.48
1718	NYSE	NRO	Wed, Aug 25, 2010	3.49	3.55	3.47	3.53
1717	NYSE	NRO	Tue, Aug 24, 2010	3.46	3.50	3.45	3.50
1716	NYSE	NRO	Mon, Aug 23, 2010	3.51	3.54	3.49	3.50
1715	NYSE	NRO	Fri, Aug 20, 2010	3.48	3.51	3.48	3.51
1714	NYSE	NRO	Thu, Aug 19, 2010	3.55	3.55	3.48	3.51
1713	NYSE	NRO	Wed, Aug 18, 2010	3.49	3.56	3.49	3.56
1712	NYSE	NRO	Tue, Aug 17, 2010	3.44	3.53	3.44	3.50
1711	NYSE	NRO	Mon, Aug 16, 2010	3.42	3.48	3.41	3.44
1710	NYSE	NRO	Fri, Aug 13, 2010	3.45	3.47	3.44	3.45
1709	NYSE	NRO	Thu, Aug 12, 2010	3.45	3.48	3.44	3.46
1708	NYSE	NRO	Wed, Aug 11, 2010	3.50	3.52	3.37	3.52
1707	NYSE	NRO	Tue, Aug 10, 2010	3.52	3.58	3.51	3.54
1706	NYSE	NRO	Mon, Aug 9, 2010	3.52	3.56	3.51	3.56
1705	NYSE	NRO	Fri, Aug 6, 2010	3.49	3.52	3.46	3.51
1704	NYSE	NRO	Thu, Aug 5, 2010	3.50	3.54	3.50	3.52
1703	NYSE	NRO	Wed, Aug 4, 2010	3.53	3.55	3.51	3.52
1702	NYSE	NRO	Tue, Aug 3, 2010	3.52	3.56	3.52	3.53
1701	NYSE	NRO	Mon, Aug 2, 2010	3.50	3.57	3.50	3.57
1700	NYSE	NRO	Fri, Jul 30, 2010	3.45	3.50	3.45	3.47
1699	NYSE	NRO	Thu, Jul 29, 2010	3.50	3.52	3.42	3.46
1698	NYSE	NRO	Wed, Jul 28, 2010	3.44	3.50	3.44	3.49
1697	NYSE	NRO	Tue, Jul 27, 2010	3.50	3.52	3.44	3.46
1696	NYSE	NRO	Mon, Jul 26, 2010	3.42	3.50	3.40	3.49
1695	NYSE	NRO	Fri, Jul 23, 2010	3.36	3.43	3.34	3.43
1694	NYSE	NRO	Thu, Jul 22, 2010	3.32	3.40	3.32	3.38
1693	NYSE	NRO	Wed, Jul 21, 2010	3.32	3.35	3.28	3.29
1692	NYSE	NRO	Tue, Jul 20, 2010	3.24	3.34	3.23	3.31
1691	NYSE	NRO	Mon, Jul 19, 2010	3.26	3.29	3.21	3.29
1690	NYSE	NRO	Fri, Jul 16, 2010	3.30	3.32	3.25	3.26
1689	NYSE	NRO	Thu, Jul 15, 2010	3.28	3.32	3.26	3.30
1688	NYSE	NRO	Wed, Jul 14, 2010	3.33	3.34	3.29	3.31
1687	NYSE	NRO	Tue, Jul 13, 2010	3.36	3.39	3.34	3.35
1686	NYSE	NRO	Mon, Jul 12, 2010	3.47	3.47	3.34	3.34
1685	NYSE	NRO	Fri, Jul 9, 2010	3.40	3.49	3.40	3.49
1684	NYSE	NRO	Thu, Jul 8, 2010	3.43	3.44	3.37	3.42
1683	NYSE	NRO	Wed, Jul 7, 2010	3.25	3.41	3.25	3.41
1682	NYSE	NRO	Tue, Jul 6, 2010	3.33	3.37	3.23	3.28
1681	NYSE	NRO	Fri, Jul 2, 2010	3.37	3.37	3.29	3.31
1680	NYSE	NRO	Thu, Jul 1, 2010	3.32	3.37	3.27	3.37
1679	NYSE	NRO	Wed, Jun 30, 2010	3.42	3.42	3.33	3.34
1678	NYSE	NRO	Tue, Jun 29, 2010	3.44	3.47	3.36	3.40
1677	NYSE	NRO	Mon, Jun 28, 2010	3.50	3.51	3.47	3.50
1676	NYSE	NRO	Fri, Jun 25, 2010	3.43	3.52	3.38	3.52
1675	NYSE	NRO	Thu, Jun 24, 2010	3.43	3.48	3.38	3.40
1674	NYSE	NRO	Wed, Jun 23, 2010	3.47	3.48	3.41	3.47
1673	NYSE	NRO	Tue, Jun 22, 2010	3.55	3.57	3.45	3.46
1672	NYSE	NRO	Mon, Jun 21, 2010	3.57	3.62	3.49	3.56
1671	NYSE	NRO	Fri, Jun 18, 2010	3.58	3.59	3.53	3.56
1670	NYSE	NRO	Thu, Jun 17, 2010	3.58	3.61	3.52	3.59
1669	NYSE	NRO	Wed, Jun 16, 2010	3.59	3.64	3.57	3.60
1668	NYSE	NRO	Tue, Jun 15, 2010	3.56	3.64	3.56	3.64
1667	NYSE	NRO	Mon, Jun 14, 2010	3.56	3.60	3.53	3.55
1666	NYSE	NRO	Fri, Jun 11, 2010	3.50	3.53	3.46	3.53
1665	NYSE	NRO	Thu, Jun 10, 2010	3.44	3.54	3.41	3.54
1664	NYSE	NRO	Wed, Jun 9, 2010	3.38	3.45	3.35	3.40
1663	NYSE	NRO	Tue, Jun 8, 2010	3.30	3.37	3.25	3.37
1662	NYSE	NRO	Mon, Jun 7, 2010	3.30	3.39	3.14	3.35
1661	NYSE	NRO	Fri, Jun 4, 2010	3.39	3.45	3.24	3.32
1660	NYSE	NRO	Thu, Jun 3, 2010	3.48	3.50	3.45	3.48
1659	NYSE	NRO	Wed, Jun 2, 2010	3.42	3.47	3.41	3.47
1658	NYSE	NRO	Tue, Jun 1, 2010	3.46	3.51	3.40	3.40
1657	NYSE	NRO	Fri, May 28, 2010	3.53	3.56	3.48	3.51
1656	NYSE	NRO	Thu, May 27, 2010	3.42	3.54	3.41	3.54
1655	NYSE	NRO	Wed, May 26, 2010	3.34	3.42	3.34	3.37
1654	NYSE	NRO	Tue, May 25, 2010	3.18	3.34	3.12	3.33
1653	NYSE	NRO	Mon, May 24, 2010	3.32	3.41	3.31	3.35
1652	NYSE	NRO	Fri, May 21, 2010	3.19	3.38	3.18	3.37
1651	NYSE	NRO	Thu, May 20, 2010	3.38	3.41	3.26	3.29
1650	NYSE	NRO	Wed, May 19, 2010	3.50	3.55	3.41	3.47
1649	NYSE	NRO	Tue, May 18, 2010	3.62	3.62	3.51	3.53
1648	NYSE	NRO	Mon, May 17, 2010	3.57	3.64	3.48	3.62
1647	NYSE	NRO	Fri, May 14, 2010	3.65	3.65	3.53	3.57
1646	NYSE	NRO	Thu, May 13, 2010	3.70	3.71	3.65	3.68
1645	NYSE	NRO	Wed, May 12, 2010	3.67	3.73	3.65	3.72
1644	NYSE	NRO	Tue, May 11, 2010	3.56	3.68	3.56	3.67
1643	NYSE	NRO	Mon, May 10, 2010	3.63	3.64	3.54	3.64
1642	NYSE	NRO	Fri, May 7, 2010	3.37	3.54	3.32	3.39
1641	NYSE	NRO	Thu, May 6, 2010	3.61	3.61	3.05	3.49
1640	NYSE	NRO	Wed, May 5, 2010	3.60	3.68	3.55	3.63
1639	NYSE	NRO	Tue, May 4, 2010	3.71	3.71	3.63	3.66
1638	NYSE	NRO	Mon, May 3, 2010	3.68	3.76	3.66	3.75
1637	NYSE	NRO	Fri, Apr 30, 2010	3.76	3.76	3.63	3.63
1636	NYSE	NRO	Thu, Apr 29, 2010	3.60	3.74	3.60	3.74
1635	NYSE	NRO	Wed, Apr 28, 2010	3.60	3.64	3.59	3.59
1634	NYSE	NRO	Tue, Apr 27, 2010	3.70	3.70	3.57	3.57
1633	NYSE	NRO	Mon, Apr 26, 2010	3.68	3.72	3.67	3.70
1632	NYSE	NRO	Fri, Apr 23, 2010	3.63	3.68	3.60	3.68
1631	NYSE	NRO	Thu, Apr 22, 2010	3.54	3.62	3.52	3.62
1630	NYSE	NRO	Wed, Apr 21, 2010	3.49	3.59	3.49	3.56
1629	NYSE	NRO	Tue, Apr 20, 2010	3.48	3.51	3.47	3.50
1628	NYSE	NRO	Mon, Apr 19, 2010	3.47	3.50	3.44	3.47
1627	NYSE	NRO	Fri, Apr 16, 2010	3.55	3.56	3.47	3.47
1626	NYSE	NRO	Thu, Apr 15, 2010	3.60	3.60	3.55	3.56
1625	NYSE	NRO	Wed, Apr 14, 2010	3.63	3.63	3.56	3.60
1624	NYSE	NRO	Tue, Apr 13, 2010	3.56	3.60	3.54	3.59
1623	NYSE	NRO	Mon, Apr 12, 2010	3.59	3.63	3.57	3.57
1622	NYSE	NRO	Fri, Apr 9, 2010	3.55	3.60	3.52	3.60
1621	NYSE	NRO	Thu, Apr 8, 2010	3.54	3.56	3.52	3.52
1620	NYSE	NRO	Wed, Apr 7, 2010	3.56	3.56	3.53	3.54
1619	NYSE	NRO	Tue, Apr 6, 2010	3.49	3.57	3.49	3.57
1618	NYSE	NRO	Mon, Apr 5, 2010	3.46	3.53	3.46	3.52
1617	NYSE	NRO	Thu, Apr 1, 2010	3.46	3.48	3.44	3.46
1616	NYSE	NRO	Wed, Mar 31, 2010	3.48	3.48	3.44	3.44
1615	NYSE	NRO	Tue, Mar 30, 2010	3.50	3.50	3.45	3.48
1614	NYSE	NRO	Mon, Mar 29, 2010	3.48	3.50	3.45	3.50
1613	NYSE	NRO	Fri, Mar 26, 2010	3.47	3.50	3.44	3.47
1612	NYSE	NRO	Thu, Mar 25, 2010	3.51	3.51	3.46	3.47
1611	NYSE	NRO	Wed, Mar 24, 2010	3.43	3.48	3.43	3.48
1610	NYSE	NRO	Tue, Mar 23, 2010	3.46	3.51	3.44	3.45
1609	NYSE	NRO	Mon, Mar 22, 2010	3.40	3.47	3.39	3.47
1608	NYSE	NRO	Fri, Mar 19, 2010	3.48	3.50	3.40	3.42
1607	NYSE	NRO	Thu, Mar 18, 2010	3.48	3.50	3.46	3.47
1606	NYSE	NRO	Wed, Mar 17, 2010	3.40	3.49	3.37	3.46
1605	NYSE	NRO	Tue, Mar 16, 2010	3.35	3.39	3.32	3.38
1604	NYSE	NRO	Mon, Mar 15, 2010	3.32	3.35	3.29	3.33
1603	NYSE	NRO	Fri, Mar 12, 2010	3.31	3.37	3.31	3.32
1602	NYSE	NRO	Thu, Mar 11, 2010	3.29	3.31	3.27	3.29
1601	NYSE	NRO	Wed, Mar 10, 2010	3.34	3.41	3.30	3.32
1600	NYSE	NRO	Tue, Mar 9, 2010	3.25	3.33	3.25	3.32
1599	NYSE	NRO	Mon, Mar 8, 2010	3.24	3.30	3.22	3.27
1598	NYSE	NRO	Fri, Mar 5, 2010	3.21	3.26	3.20	3.22
1597	NYSE	NRO	Thu, Mar 4, 2010	3.19	3.21	3.18	3.21
1596	NYSE	NRO	Wed, Mar 3, 2010	3.17	3.22	3.16	3.19
1595	NYSE	NRO	Tue, Mar 2, 2010	3.18	3.20	3.15	3.17
1594	NYSE	NRO	Mon, Mar 1, 2010	3.12	3.18	3.12	3.17
1593	NYSE	NRO	Fri, Feb 26, 2010	3.10	3.15	3.08	3.10
1592	NYSE	NRO	Thu, Feb 25, 2010	3.14	3.14	3.04	3.09
1591	NYSE	NRO	Wed, Feb 24, 2010	3.38	3.38	3.05	3.07
1590	NYSE	NRO	Tue, Feb 23, 2010	3.05	3.07	3.02	3.05
1589	NYSE	NRO	Mon, Feb 22, 2010	3.04	3.08	3.02	3.04
1588	NYSE	NRO	Fri, Feb 19, 2010	3.00	3.04	2.99	3.02
1587	NYSE	NRO	Thu, Feb 18, 2010	2.93	3.02	2.93	2.99
1586	NYSE	NRO	Wed, Feb 17, 2010	2.99	2.99	2.95	2.97
1585	NYSE	NRO	Tue, Feb 16, 2010	2.89	2.99	2.89	2.98
1584	NYSE	NRO	Fri, Feb 12, 2010	2.86	2.90	2.85	2.88
1583	NYSE	NRO	Thu, Feb 11, 2010	2.87	2.89	2.84	2.88
1582	NYSE	NRO	Wed, Feb 10, 2010	2.85	2.91	2.85	2.87
1581	NYSE	NRO	Tue, Feb 9, 2010	2.89	2.92	2.85	2.87
1580	NYSE	NRO	Mon, Feb 8, 2010	2.92	2.93	2.87	2.87
1579	NYSE	NRO	Fri, Feb 5, 2010	2.90	2.94	2.85	2.92
1578	NYSE	NRO	Thu, Feb 4, 2010	2.96	2.98	2.90	2.91
1577	NYSE	NRO	Wed, Feb 3, 2010	3.01	3.02	2.96	2.96
1576	NYSE	NRO	Tue, Feb 2, 2010	3.01	3.04	2.98	3.01
1575	NYSE	NRO	Mon, Feb 1, 2010	2.95	3.03	2.95	2.99
1574	NYSE	NRO	Fri, Jan 29, 2010	3.00	3.02	2.94	2.95
1573	NYSE	NRO	Thu, Jan 28, 2010	2.99	3.01	2.95	3.00
1572	NYSE	NRO	Wed, Jan 27, 2010	3.00	3.01	2.97	2.99
1571	NYSE	NRO	Tue, Jan 26, 2010	2.99	3.07	2.98	3.00
1570	NYSE	NRO	Mon, Jan 25, 2010	2.98	3.04	2.97	3.00
1569	NYSE	NRO	Fri, Jan 22, 2010	3.07	3.10	3.00	3.00
1568	NYSE	NRO	Thu, Jan 21, 2010	3.10	3.12	3.06	3.07
1567	NYSE	NRO	Wed, Jan 20, 2010	3.10	3.12	3.08	3.10
1566	NYSE	NRO	Tue, Jan 19, 2010	3.08	3.14	3.06	3.11
1565	NYSE	NRO	Fri, Jan 15, 2010	3.07	3.10	3.07	3.08
1564	NYSE	NRO	Thu, Jan 14, 2010	3.10	3.11	3.08	3.09
1563	NYSE	NRO	Wed, Jan 13, 2010	3.08	3.12	3.07	3.11
1562	NYSE	NRO	Tue, Jan 12, 2010	3.13	3.14	3.08	3.08
1561	NYSE	NRO	Mon, Jan 11, 2010	3.11	3.15	3.10	3.14
1560	NYSE	NRO	Fri, Jan 8, 2010	3.12	3.13	3.10	3.10
1559	NYSE	NRO	Thu, Jan 7, 2010	3.06	3.15	3.05	3.14
1558	NYSE	NRO	Wed, Jan 6, 2010	3.06	3.10	3.05	3.08
1557	NYSE	NRO	Tue, Jan 5, 2010	3.05	3.10	3.05	3.06
1556	NYSE	NRO	Mon, Jan 4, 2010	3.06	3.11	3.06	3.07
1555	NYSE	NRO	Thu, Dec 31, 2009	3.08	3.14	3.05	3.05
1554	NYSE	NRO	Wed, Dec 30, 2009	3.05	3.10	3.03	3.10
1553	NYSE	NRO	Tue, Dec 29, 2009	3.08	3.15	3.06	3.09
1552	NYSE	NRO	Mon, Dec 28, 2009	3.04	3.11	3.04	3.06
1551	NYSE	NRO	Thu, Dec 24, 2009	3.01	3.06	3.01	3.04
1550	NYSE	NRO	Wed, Dec 23, 2009	2.95	3.03	2.95	3.01
1549	NYSE	NRO	Tue, Dec 22, 2009	2.90	2.97	2.90	2.95
1548	NYSE	NRO	Mon, Dec 21, 2009	2.89	2.95	2.89	2.93
1547	NYSE	NRO	Fri, Dec 18, 2009	2.89	2.93	2.86	2.91
1546	NYSE	NRO	Thu, Dec 17, 2009	2.89	2.91	2.87	2.87
1545	NYSE	NRO	Wed, Dec 16, 2009	2.89	2.95	2.89	2.90
1544	NYSE	NRO	Tue, Dec 15, 2009	2.88	2.91	2.88	2.89
1543	NYSE	NRO	Mon, Dec 14, 2009	2.87	2.90	2.85	2.90
1542	NYSE	NRO	Fri, Dec 11, 2009	2.83	2.88	2.83	2.87
1541	NYSE	NRO	Thu, Dec 10, 2009	2.89	2.90	2.85	2.85
1540	NYSE	NRO	Wed, Dec 9, 2009	2.88	2.90	2.86	2.89
1539	NYSE	NRO	Tue, Dec 8, 2009	2.81	2.90	2.81	2.90
1538	NYSE	NRO	Mon, Dec 7, 2009	2.91	2.91	2.86	2.86
1537	NYSE	NRO	Fri, Dec 4, 2009	2.88	2.94	2.87	2.91
1536	NYSE	NRO	Thu, Dec 3, 2009	2.83	2.91	2.83	2.85
1535	NYSE	NRO	Wed, Dec 2, 2009	2.82	2.87	2.79	2.86
1534	NYSE	NRO	Tue, Dec 1, 2009	2.79	2.85	2.79	2.82
1533	NYSE	NRO	Mon, Nov 30, 2009	2.72	2.80	2.71	2.80
1532	NYSE	NRO	Fri, Nov 27, 2009	2.72	2.76	2.60	2.73
1531	NYSE	NRO	Wed, Nov 25, 2009	2.78	2.79	2.75	2.76
1530	NYSE	NRO	Tue, Nov 24, 2009	2.79	2.79	2.74	2.75
1529	NYSE	NRO	Mon, Nov 23, 2009	2.78	2.82	2.76	2.80
1528	NYSE	NRO	Fri, Nov 20, 2009	2.80	2.80	2.74	2.75
1527	NYSE	NRO	Thu, Nov 19, 2009	2.79	2.81	2.76	2.78
1526	NYSE	NRO	Wed, Nov 18, 2009	2.76	2.82	2.75	2.82
1525	NYSE	NRO	Tue, Nov 17, 2009	2.74	2.80	2.74	2.77
1524	NYSE	NRO	Mon, Nov 16, 2009	2.71	2.79	2.71	2.77
1523	NYSE	NRO	Fri, Nov 13, 2009	2.66	2.73	2.66	2.70
1522	NYSE	NRO	Thu, Nov 12, 2009	2.72	2.73	2.68	2.68
1521	NYSE	NRO	Wed, Nov 11, 2009	2.70	2.74	2.69	2.72
1520	NYSE	NRO	Tue, Nov 10, 2009	2.65	2.72	2.65	2.68
1519	NYSE	NRO	Mon, Nov 9, 2009	2.62	2.71	2.62	2.70
1518	NYSE	NRO	Fri, Nov 6, 2009	2.58	2.64	2.58	2.61
1517	NYSE	NRO	Thu, Nov 5, 2009	2.57	2.67	2.57	2.63
1516	NYSE	NRO	Wed, Nov 4, 2009	2.70	2.70	2.60	2.60
1515	NYSE	NRO	Tue, Nov 3, 2009	2.65	2.67	2.58	2.67
1514	NYSE	NRO	Mon, Nov 2, 2009	2.62	2.71	2.58	2.63
1513	NYSE	NRO	Fri, Oct 30, 2009	2.74	2.74	2.56	2.61
1512	NYSE	NRO	Thu, Oct 29, 2009	2.62	2.80	2.62	2.80
1511	NYSE	NRO	Wed, Oct 28, 2009	2.75	2.77	2.60	2.62
1510	NYSE	NRO	Tue, Oct 27, 2009	2.84	2.84	2.75	2.77
1509	NYSE	NRO	Mon, Oct 26, 2009	2.80	2.88	2.79	2.79
1508	NYSE	NRO	Fri, Oct 23, 2009	2.78	2.86	2.78	2.81
1507	NYSE	NRO	Thu, Oct 22, 2009	2.79	2.85	2.78	2.85
1506	NYSE	NRO	Wed, Oct 21, 2009	2.84	2.90	2.80	2.82
1505	NYSE	NRO	Tue, Oct 20, 2009	2.85	2.89	2.82	2.89
1504	NYSE	NRO	Mon, Oct 19, 2009	2.84	2.95	2.84	2.88
1503	NYSE	NRO	Fri, Oct 16, 2009	2.88	2.92	2.84	2.87
1502	NYSE	NRO	Thu, Oct 15, 2009	2.94	2.96	2.90	2.94
1501	NYSE	NRO	Wed, Oct 14, 2009	2.89	2.95	2.88	2.94
1500	NYSE	NRO	Tue, Oct 13, 2009	2.93	2.93	2.86	2.87
1499	NYSE	NRO	Mon, Oct 12, 2009	2.91	2.96	2.89	2.91
1498	NYSE	NRO	Fri, Oct 9, 2009	2.85	2.91	2.83	2.91
1497	NYSE	NRO	Thu, Oct 8, 2009	2.84	2.91	2.84	2.86
1496	NYSE	NRO	Wed, Oct 7, 2009	2.94	2.94	2.80	2.83
1495	NYSE	NRO	Tue, Oct 6, 2009	2.85	2.94	2.83	2.86
1494	NYSE	NRO	Mon, Oct 5, 2009	2.75	2.87	2.75	2.85
1493	NYSE	NRO	Fri, Oct 2, 2009	2.81	2.85	2.73	2.77
1492	NYSE	NRO	Thu, Oct 1, 2009	2.89	2.90	2.81	2.83
1491	NYSE	NRO	Wed, Sep 30, 2009	2.95	2.95	2.85	2.89
1490	NYSE	NRO	Tue, Sep 29, 2009	2.92	2.95	2.88	2.95
1489	NYSE	NRO	Mon, Sep 28, 2009	2.88	2.95	2.85	2.92
1488	NYSE	NRO	Fri, Sep 25, 2009	2.80	2.88	2.75	2.88
1487	NYSE	NRO	Thu, Sep 24, 2009	2.88	2.98	2.78	2.82
1486	NYSE	NRO	Wed, Sep 23, 2009	2.99	2.99	2.90	2.92
1485	NYSE	NRO	Tue, Sep 22, 2009	2.89	3.00	2.87	2.98
1484	NYSE	NRO	Mon, Sep 21, 2009	2.92	2.92	2.86	2.92
1483	NYSE	NRO	Fri, Sep 18, 2009	2.95	2.95	2.88	2.95
1482	NYSE	NRO	Thu, Sep 17, 2009	2.95	3.00	2.85	2.95
1481	NYSE	NRO	Wed, Sep 16, 2009	2.88	2.98	2.88	2.98
1480	NYSE	NRO	Tue, Sep 15, 2009	2.76	2.89	2.76	2.88
1479	NYSE	NRO	Mon, Sep 14, 2009	2.72	2.80	2.63	2.79
1478	NYSE	NRO	Fri, Sep 11, 2009	2.82	2.95	2.74	2.76
1477	NYSE	NRO	Thu, Sep 10, 2009	2.69	2.79	2.68	2.79
1476	NYSE	NRO	Wed, Sep 9, 2009	2.64	2.69	2.62	2.69
1475	NYSE	NRO	Tue, Sep 8, 2009	2.55	2.65	2.55	2.63
1474	NYSE	NRO	Fri, Sep 4, 2009	2.55	2.55	2.50	2.54
1473	NYSE	NRO	Thu, Sep 3, 2009	2.59	2.59	2.48	2.52
1472	NYSE	NRO	Wed, Sep 2, 2009	2.50	2.57	2.47	2.49
1471	NYSE	NRO	Tue, Sep 1, 2009	2.55	2.79	2.53	2.54
1470	NYSE	NRO	Mon, Aug 31, 2009	2.68	2.68	2.53	2.65
1469	NYSE	NRO	Fri, Aug 28, 2009	2.56	2.65	2.56	2.65
1468	NYSE	NRO	Thu, Aug 27, 2009	2.55	2.61	2.52	2.60
1467	NYSE	NRO	Wed, Aug 26, 2009	2.50	2.63	2.50	2.58
1466	NYSE	NRO	Tue, Aug 25, 2009	2.47	2.56	2.47	2.51
1465	NYSE	NRO	Mon, Aug 24, 2009	2.50	2.57	2.48	2.49
1464	NYSE	NRO	Fri, Aug 21, 2009	2.44	2.55	2.44	2.55
1463	NYSE	NRO	Thu, Aug 20, 2009	2.42	2.48	2.34	2.48
1462	NYSE	NRO	Wed, Aug 19, 2009	2.40	2.40	2.33	2.36
1461	NYSE	NRO	Tue, Aug 18, 2009	2.34	2.42	2.33	2.40
1460	NYSE	NRO	Mon, Aug 17, 2009	2.38	2.44	2.31	2.35
1459	NYSE	NRO	Fri, Aug 14, 2009	2.52	2.52	2.42	2.50
1458	NYSE	NRO	Thu, Aug 13, 2009	2.64	2.64	2.47	2.54
1457	NYSE	NRO	Wed, Aug 12, 2009	2.45	2.54	2.43	2.54
1456	NYSE	NRO	Tue, Aug 11, 2009	2.50	2.52	2.41	2.46
1455	NYSE	NRO	Mon, Aug 10, 2009	2.58	2.63	2.50	2.53
1454	NYSE	NRO	Fri, Aug 7, 2009	2.73	2.73	2.48	2.59
1453	NYSE	NRO	Thu, Aug 6, 2009	2.50	2.50	2.41	2.47
1452	NYSE	NRO	Wed, Aug 5, 2009	2.35	2.46	2.35	2.45
1451	NYSE	NRO	Tue, Aug 4, 2009	2.24	2.42	2.24	2.40
1450	NYSE	NRO	Mon, Aug 3, 2009	2.23	2.33	2.23	2.27
1449	NYSE	NRO	Fri, Jul 31, 2009	2.14	2.25	2.14	2.22
1448	NYSE	NRO	Thu, Jul 30, 2009	2.11	2.22	2.11	2.20
1447	NYSE	NRO	Wed, Jul 29, 2009	2.12	2.16	2.08	2.11
1446	NYSE	NRO	Tue, Jul 28, 2009	2.16	2.17	2.10	2.16
1445	NYSE	NRO	Mon, Jul 27, 2009	2.09	2.15	2.05	2.14
1444	NYSE	NRO	Fri, Jul 24, 2009	2.06	2.13	2.04	2.12
1443	NYSE	NRO	Thu, Jul 23, 2009	2.01	2.09	2.00	2.09
1442	NYSE	NRO	Wed, Jul 22, 2009	1.99	2.07	1.93	2.03
1441	NYSE	NRO	Tue, Jul 21, 2009	1.98	2.00	1.95	1.98
1440	NYSE	NRO	Mon, Jul 20, 2009	1.94	2.00	1.94	1.98
1439	NYSE	NRO	Fri, Jul 17, 2009	1.99	2.00	1.75	1.95
1438	NYSE	NRO	Thu, Jul 16, 2009	2.01	2.01	1.92	1.99
1437	NYSE	NRO	Wed, Jul 15, 2009	1.87	1.97	1.86	1.97
1436	NYSE	NRO	Tue, Jul 14, 2009	1.86	1.90	1.85	1.89
1435	NYSE	NRO	Mon, Jul 13, 2009	1.82	1.90	1.76	1.86
1434	NYSE	NRO	Fri, Jul 10, 2009	1.86	1.93	1.85	1.86
1433	NYSE	NRO	Thu, Jul 9, 2009	1.87	1.92	1.86	1.88
1432	NYSE	NRO	Wed, Jul 8, 2009	1.90	1.91	1.85	1.88
1431	NYSE	NRO	Tue, Jul 7, 2009	1.87	1.94	1.87	1.91
1430	NYSE	NRO	Mon, Jul 6, 2009	2.02	2.02	1.90	1.91
1429	NYSE	NRO	Thu, Jul 2, 2009	1.95	2.03	1.95	1.99
1428	NYSE	NRO	Wed, Jul 1, 2009	1.94	2.03	1.94	2.02
1427	NYSE	NRO	Tue, Jun 30, 2009	2.03	2.03	1.93	1.93
1426	NYSE	NRO	Mon, Jun 29, 2009	1.99	2.04	1.95	1.96
1425	NYSE	NRO	Fri, Jun 26, 2009	2.04	2.04	1.93	1.97
1424	NYSE	NRO	Thu, Jun 25, 2009	1.84	2.01	1.84	2.00
1423	NYSE	NRO	Wed, Jun 24, 2009	1.79	1.93	1.79	1.89
1422	NYSE	NRO	Tue, Jun 23, 2009	1.72	1.89	1.72	1.85
1421	NYSE	NRO	Mon, Jun 22, 2009	1.86	1.91	1.51	1.82
1420	NYSE	NRO	Fri, Jun 19, 2009	1.91	1.98	1.90	1.91
1419	NYSE	NRO	Thu, Jun 18, 2009	1.88	1.93	1.88	1.91
1418	NYSE	NRO	Wed, Jun 17, 2009	1.88	1.98	1.86	1.89
1417	NYSE	NRO	Tue, Jun 16, 2009	2.00	2.00	1.90	1.92
1416	NYSE	NRO	Mon, Jun 15, 2009	1.92	2.01	1.90	1.99
1415	NYSE	NRO	Fri, Jun 12, 2009	2.03	2.03	1.99	2.02
1414	NYSE	NRO	Thu, Jun 11, 2009	2.02	2.03	2.01	2.01
1413	NYSE	NRO	Wed, Jun 10, 2009	2.05	2.05	2.01	2.04
1412	NYSE	NRO	Tue, Jun 9, 2009	2.02	2.06	2.01	2.02
1411	NYSE	NRO	Mon, Jun 8, 2009	2.03	2.05	1.97	1.99
1410	NYSE	NRO	Fri, Jun 5, 2009	2.04	2.10	2.03	2.07
1409	NYSE	NRO	Thu, Jun 4, 2009	1.97	2.04	1.95	2.03
1408	NYSE	NRO	Wed, Jun 3, 2009	1.96	1.98	1.92	1.95
1407	NYSE	NRO	Tue, Jun 2, 2009	1.95	2.06	1.95	1.98
1406	NYSE	NRO	Mon, Jun 1, 2009	1.88	2.06	1.88	1.97
1405	NYSE	NRO	Fri, May 29, 2009	1.95	1.97	1.86	1.91
1404	NYSE	NRO	Thu, May 28, 2009	1.81	1.93	1.81	1.93
1403	NYSE	NRO	Wed, May 27, 2009	1.87	1.95	1.83	1.85
1402	NYSE	NRO	Tue, May 26, 2009	1.76	1.94	1.76	1.92
1401	NYSE	NRO	Fri, May 22, 2009	1.79	1.87	1.79	1.80
1400	NYSE	NRO	Thu, May 21, 2009	1.84	1.86	1.79	1.83
1399	NYSE	NRO	Wed, May 20, 2009	1.83	1.94	1.82	1.82
1398	NYSE	NRO	Tue, May 19, 2009	1.85	1.87	1.80	1.84
1397	NYSE	NRO	Mon, May 18, 2009	1.58	1.85	1.58	1.82
1396	NYSE	NRO	Fri, May 15, 2009	1.76	1.80	1.68	1.71
1395	NYSE	NRO	Thu, May 14, 2009	1.70	1.84	1.64	1.78
1394	NYSE	NRO	Wed, May 13, 2009	1.96	2.01	1.70	1.77
1393	NYSE	NRO	Tue, May 12, 2009	2.40	2.44	2.25	2.33
1392	NYSE	NRO	Mon, May 11, 2009	2.32	2.40	2.17	2.34
1391	NYSE	NRO	Fri, May 8, 2009	2.09	2.26	2.07	2.19
1390	NYSE	NRO	Thu, May 7, 2009	2.12	2.15	2.01	2.07
1389	NYSE	NRO	Wed, May 6, 2009	2.19	2.19	2.03	2.10
1388	NYSE	NRO	Tue, May 5, 2009	2.10	2.14	1.99	2.11
1387	NYSE	NRO	Mon, May 4, 2009	2.04	2.13	1.98	2.10
1386	NYSE	NRO	Fri, May 1, 2009	2.13	2.15	1.92	1.98
1385	NYSE	NRO	Thu, Apr 30, 2009	1.92	2.06	1.92	1.94
1384	NYSE	NRO	Wed, Apr 29, 2009	1.77	1.93	1.77	1.92
1383	NYSE	NRO	Tue, Apr 28, 2009	1.71	1.85	1.71	1.78
1382	NYSE	NRO	Mon, Apr 27, 2009	1.71	1.90	1.71	1.79
1381	NYSE	NRO	Fri, Apr 24, 2009	1.70	1.84	1.70	1.81
1380	NYSE	NRO	Thu, Apr 23, 2009	1.70	1.72	1.61	1.70
1379	NYSE	NRO	Wed, Apr 22, 2009	1.65	1.69	1.60	1.60
1378	NYSE	NRO	Tue, Apr 21, 2009	1.57	1.70	1.49	1.65
1377	NYSE	NRO	Mon, Apr 20, 2009	1.77	1.77	1.54	1.57
1376	NYSE	NRO	Fri, Apr 17, 2009	1.69	1.70	1.58	1.66
1375	NYSE	NRO	Thu, Apr 16, 2009	1.56	1.67	1.52	1.64
1374	NYSE	NRO	Wed, Apr 15, 2009	1.53	1.58	1.48	1.58
1373	NYSE	NRO	Tue, Apr 14, 2009	1.51	1.57	1.48	1.48
1372	NYSE	NRO	Mon, Apr 13, 2009	1.64	1.64	1.43	1.55
1371	NYSE	NRO	Thu, Apr 9, 2009	1.44	1.59	1.40	1.55
1370	NYSE	NRO	Wed, Apr 8, 2009	1.42	1.42	1.31	1.38
1369	NYSE	NRO	Tue, Apr 7, 2009	1.43	1.43	1.33	1.35
1368	NYSE	NRO	Mon, Apr 6, 2009	1.62	1.62	1.40	1.45
1367	NYSE	NRO	Fri, Apr 3, 2009	1.43	1.55	1.35	1.51
1366	NYSE	NRO	Thu, Apr 2, 2009	1.30	1.42	1.30	1.41
1365	NYSE	NRO	Wed, Apr 1, 2009	1.25	1.31	1.21	1.29
1364	NYSE	NRO	Tue, Mar 31, 2009	1.24	1.27	1.18	1.25
1363	NYSE	NRO	Mon, Mar 30, 2009	1.17	1.19	1.10	1.16
1362	NYSE	NRO	Fri, Mar 27, 2009	1.26	1.26	1.18	1.25
1361	NYSE	NRO	Thu, Mar 26, 2009	1.34	1.34	1.21	1.26
1360	NYSE	NRO	Wed, Mar 25, 2009	1.20	1.28	1.13	1.20
1359	NYSE	NRO	Tue, Mar 24, 2009	1.17	1.26	1.16	1.18
1358	NYSE	NRO	Mon, Mar 23, 2009	1.08	1.20	1.08	1.19
1357	NYSE	NRO	Fri, Mar 20, 2009	1.10	1.15	1.03	1.05
1356	NYSE	NRO	Thu, Mar 19, 2009	1.17	1.25	1.12	1.12
1355	NYSE	NRO	Wed, Mar 18, 2009	1.06	1.25	1.03	1.17
1354	NYSE	NRO	Tue, Mar 17, 2009	1.10	1.10	1.00	1.05
1353	NYSE	NRO	Mon, Mar 16, 2009	1.08	1.13	1.03	1.06
1352	NYSE	NRO	Fri, Mar 13, 2009	1.05	1.06	1.01	1.04
1351	NYSE	NRO	Thu, Mar 12, 2009	1.00	1.03	0.95	1.02
1350	NYSE	NRO	Wed, Mar 11, 2009	0.92	1.00	0.92	0.98
1349	NYSE	NRO	Tue, Mar 10, 2009	0.86	0.97	0.78	0.94
1348	NYSE	NRO	Mon, Mar 9, 2009	0.85	0.86	0.80	0.84
1347	NYSE	NRO	Fri, Mar 6, 2009	1.00	1.00	0.77	0.87
1346	NYSE	NRO	Thu, Mar 5, 2009	1.00	1.07	0.95	0.97
1345	NYSE	NRO	Wed, Mar 4, 2009	1.05	1.09	1.02	1.06
1344	NYSE	NRO	Tue, Mar 3, 2009	1.07	1.14	1.00	1.06
1343	NYSE	NRO	Mon, Mar 2, 2009	1.17	1.29	1.07	1.10
1342	NYSE	NRO	Fri, Feb 27, 2009	1.39	1.40	1.24	1.24
1341	NYSE	NRO	Thu, Feb 26, 2009	1.22	1.34	1.22	1.30
1340	NYSE	NRO	Wed, Feb 25, 2009	1.32	1.32	1.17	1.25
1339	NYSE	NRO	Tue, Feb 24, 2009	1.22	1.33	1.11	1.32
1338	NYSE	NRO	Mon, Feb 23, 2009	1.38	1.39	1.19	1.20
1337	NYSE	NRO	Fri, Feb 20, 2009	1.25	1.36	1.13	1.36
1336	NYSE	NRO	Thu, Feb 19, 2009	1.42	1.42	1.29	1.31
1335	NYSE	NRO	Wed, Feb 18, 2009	1.38	1.43	1.20	1.38
1334	NYSE	NRO	Tue, Feb 17, 2009	1.64	1.64	1.41	1.41
1333	NYSE	NRO	Fri, Feb 13, 2009	1.69	1.72	1.58	1.60
1332	NYSE	NRO	Thu, Feb 12, 2009	1.73	1.75	1.65	1.74
1331	NYSE	NRO	Wed, Feb 11, 2009	1.75	1.79	1.75	1.76
1330	NYSE	NRO	Tue, Feb 10, 2009	1.88	1.88	1.75	1.77
1329	NYSE	NRO	Mon, Feb 9, 2009	1.86	1.88	1.80	1.86
1328	NYSE	NRO	Fri, Feb 6, 2009	1.75	1.87	1.72	1.82
1327	NYSE	NRO	Thu, Feb 5, 2009	1.76	1.78	1.72	1.74
1326	NYSE	NRO	Wed, Feb 4, 2009	1.78	1.82	1.76	1.77
1325	NYSE	NRO	Tue, Feb 3, 2009	1.81	1.87	1.75	1.80
1324	NYSE	NRO	Mon, Feb 2, 2009	1.72	1.80	1.71	1.79
1323	NYSE	NRO	Fri, Jan 30, 2009	1.84	1.89	1.75	1.75
1322	NYSE	NRO	Thu, Jan 29, 2009	1.90	1.93	1.75	1.84
1321	NYSE	NRO	Wed, Jan 28, 2009	1.76	1.95	1.70	1.92
1320	NYSE	NRO	Tue, Jan 27, 2009	1.71	1.87	1.71	1.76
1319	NYSE	NRO	Mon, Jan 26, 2009	1.73	1.80	1.71	1.75
1318	NYSE	NRO	Fri, Jan 23, 2009	1.81	1.84	1.67	1.79
1317	NYSE	NRO	Thu, Jan 22, 2009	1.85	2.15	1.76	1.82
1316	NYSE	NRO	Wed, Jan 21, 2009	1.72	1.85	1.66	1.85
1315	NYSE	NRO	Tue, Jan 20, 2009	1.93	1.93	1.72	1.72
1314	NYSE	NRO	Fri, Jan 16, 2009	1.92	1.96	1.78	1.93
1313	NYSE	NRO	Thu, Jan 15, 2009	1.81	1.94	1.70	1.92
1312	NYSE	NRO	Wed, Jan 14, 2009	1.92	1.93	1.81	1.86
1311	NYSE	NRO	Tue, Jan 13, 2009	1.90	2.02	1.90	2.00
1310	NYSE	NRO	Mon, Jan 12, 2009	2.09	2.18	1.93	1.95
1309	NYSE	NRO	Fri, Jan 9, 2009	2.38	2.38	2.20	2.20
1308	NYSE	NRO	Thu, Jan 8, 2009	2.28	2.32	2.23	2.32
1307	NYSE	NRO	Wed, Jan 7, 2009	2.31	2.37	2.18	2.25
1306	NYSE	NRO	Tue, Jan 6, 2009	2.30	2.40	2.20	2.30
1305	NYSE	NRO	Mon, Jan 5, 2009	2.07	2.18	2.05	2.18
1304	NYSE	NRO	Fri, Jan 2, 2009	1.75	2.10	1.75	2.04
1303	NYSE	NRO	Wed, Dec 31, 2008	1.78	1.83	1.69	1.81
1302	NYSE	NRO	Tue, Dec 30, 2008	1.67	1.73	1.64	1.73
1301	NYSE	NRO	Mon, Dec 29, 2008	1.70	1.75	1.64	1.66
1300	NYSE	NRO	Fri, Dec 26, 2008	1.67	1.75	1.67	1.75
1299	NYSE	NRO	Wed, Dec 24, 2008	1.63	1.70	1.63	1.67
1298	NYSE	NRO	Tue, Dec 23, 2008	1.65	1.78	1.63	1.64
1297	NYSE	NRO	Mon, Dec 22, 2008	1.80	1.80	1.63	1.70
1296	NYSE	NRO	Fri, Dec 19, 2008	1.65	1.75	1.58	1.75
1295	NYSE	NRO	Thu, Dec 18, 2008	1.61	1.75	1.61	1.63
1294	NYSE	NRO	Wed, Dec 17, 2008	1.72	1.80	1.61	1.80
1293	NYSE	NRO	Tue, Dec 16, 2008	1.55	1.83	1.51	1.83
1292	NYSE	NRO	Mon, Dec 15, 2008	1.94	1.94	1.52	1.59
1291	NYSE	NRO	Fri, Dec 12, 2008	1.66	1.81	1.60	1.80
1290	NYSE	NRO	Thu, Dec 11, 2008	1.94	2.06	1.73	1.83
1289	NYSE	NRO	Wed, Dec 10, 2008	2.13	2.17	1.92	2.15
1288	NYSE	NRO	Tue, Dec 9, 2008	2.06	2.15	1.91	2.12
1287	NYSE	NRO	Mon, Dec 8, 2008	2.23	2.24	1.90	2.09
1286	NYSE	NRO	Fri, Dec 5, 2008	1.63	1.95	1.50	1.95
1285	NYSE	NRO	Thu, Dec 4, 2008	1.60	1.80	1.53	1.72
1284	NYSE	NRO	Wed, Dec 3, 2008	1.50	1.70	1.50	1.70
1283	NYSE	NRO	Tue, Dec 2, 2008	1.43	1.70	1.43	1.53
1282	NYSE	NRO	Mon, Dec 1, 2008	1.63	1.73	1.50	1.65
1281	NYSE	NRO	Fri, Nov 28, 2008	1.76	1.90	1.56	1.65
1280	NYSE	NRO	Wed, Nov 26, 2008	1.46	1.60	1.36	1.60
1279	NYSE	NRO	Tue, Nov 25, 2008	1.34	1.55	1.11	1.54
1278	NYSE	NRO	Mon, Nov 24, 2008	1.23	1.42	1.19	1.40
1277	NYSE	NRO	Fri, Nov 21, 2008	1.42	1.50	1.00	1.22
1276	NYSE	NRO	Thu, Nov 20, 2008	1.44	1.50	1.20	1.36
1275	NYSE	NRO	Wed, Nov 19, 2008	1.77	1.78	1.43	1.52
1274	NYSE	NRO	Tue, Nov 18, 2008	1.81	2.04	1.63	1.79
1273	NYSE	NRO	Mon, Nov 17, 2008	2.34	2.43	1.85	2.00
1272	NYSE	NRO	Fri, Nov 14, 2008	2.39	2.45	2.29	2.43
1271	NYSE	NRO	Thu, Nov 13, 2008	2.44	2.62	2.13	2.57
1270	NYSE	NRO	Wed, Nov 12, 2008	2.74	3.06	2.60	2.72
1269	NYSE	NRO	Tue, Nov 11, 2008	2.94	2.98	2.65	2.75
1268	NYSE	NRO	Mon, Nov 10, 2008	3.42	3.50	2.85	3.10
1267	NYSE	NRO	Fri, Nov 7, 2008	3.04	3.48	3.02	3.48
1266	NYSE	NRO	Thu, Nov 6, 2008	3.25	3.50	2.99	3.06
1265	NYSE	NRO	Wed, Nov 5, 2008	3.50	3.50	3.15	3.34
1264	NYSE	NRO	Tue, Nov 4, 2008	3.34	3.74	3.26	3.50
1263	NYSE	NRO	Mon, Nov 3, 2008	3.25	3.35	3.13	3.17
1262	NYSE	NRO	Fri, Oct 31, 2008	3.07	3.30	2.90	3.15
1261	NYSE	NRO	Thu, Oct 30, 2008	2.98	3.08	2.80	2.96
1260	NYSE	NRO	Wed, Oct 29, 2008	2.85	2.94	2.58	2.80
1259	NYSE	NRO	Tue, Oct 28, 2008	2.55	2.81	2.20	2.81
1258	NYSE	NRO	Mon, Oct 27, 2008	2.83	2.85	2.35	2.40
1257	NYSE	NRO	Fri, Oct 24, 2008	2.51	2.94	2.35	2.90
1256	NYSE	NRO	Thu, Oct 23, 2008	3.34	3.34	2.74	3.05
1255	NYSE	NRO	Wed, Oct 22, 2008	3.50	3.64	3.12	3.26
1254	NYSE	NRO	Tue, Oct 21, 2008	3.98	3.98	3.58	3.62
1253	NYSE	NRO	Mon, Oct 20, 2008	4.21	4.21	3.52	3.77
1252	NYSE	NRO	Fri, Oct 17, 2008	3.78	3.97	3.25	3.76
1251	NYSE	NRO	Thu, Oct 16, 2008	3.30	3.55	3.05	3.55
1250	NYSE	NRO	Wed, Oct 15, 2008	3.27	3.69	3.25	3.32
1249	NYSE	NRO	Tue, Oct 14, 2008	4.96	5.00	3.35	3.70
1248	NYSE	NRO	Mon, Oct 13, 2008	3.62	4.77	3.25	4.75
1247	NYSE	NRO	Fri, Oct 10, 2008	3.16	3.58	1.32	3.10
1246	NYSE	NRO	Thu, Oct 9, 2008	4.29	4.35	3.72	3.76
1245	NYSE	NRO	Wed, Oct 8, 2008	3.91	5.04	3.66	4.28
1244	NYSE	NRO	Tue, Oct 7, 2008	5.99	5.99	4.34	4.58
1243	NYSE	NRO	Mon, Oct 6, 2008	6.01	6.10	5.00	5.44
1242	NYSE	NRO	Fri, Oct 3, 2008	6.73	7.06	6.52	6.56
1241	NYSE	NRO	Thu, Oct 2, 2008	7.21	7.34	6.72	6.78
1240	NYSE	NRO	Wed, Oct 1, 2008	7.49	7.49	6.97	7.35
1239	NYSE	NRO	Tue, Sep 30, 2008	6.82	7.35	6.45	7.15
1238	NYSE	NRO	Mon, Sep 29, 2008	7.11	7.17	6.50	6.99
1237	NYSE	NRO	Fri, Sep 26, 2008	7.13	7.42	7.07	7.33
1236	NYSE	NRO	Thu, Sep 25, 2008	7.44	7.50	7.21	7.50
1235	NYSE	NRO	Wed, Sep 24, 2008	7.33	7.55	7.11	7.29
1234	NYSE	NRO	Tue, Sep 23, 2008	7.18	7.76	6.97	7.40
1233	NYSE	NRO	Mon, Sep 22, 2008	8.38	8.39	7.35	7.39
1232	NYSE	NRO	Fri, Sep 19, 2008	7.19	8.30	7.19	8.04
1231	NYSE	NRO	Thu, Sep 18, 2008	6.26	6.98	5.38	6.79
1230	NYSE	NRO	Wed, Sep 17, 2008	7.10	7.10	6.11	6.41
1229	NYSE	NRO	Tue, Sep 16, 2008	7.24	7.48	6.41	7.12
1228	NYSE	NRO	Mon, Sep 15, 2008	7.54	8.24	7.49	7.54
1227	NYSE	NRO	Fri, Sep 12, 2008	8.07	8.47	8.07	8.29
1226	NYSE	NRO	Thu, Sep 11, 2008	8.57	8.70	8.22	8.54
1225	NYSE	NRO	Wed, Sep 10, 2008	8.75	8.90	8.57	8.81
1224	NYSE	NRO	Tue, Sep 9, 2008	9.28	9.28	8.74	8.74
1223	NYSE	NRO	Mon, Sep 8, 2008	9.21	9.27	8.97	9.14
1222	NYSE	NRO	Fri, Sep 5, 2008	8.85	8.94	8.47	8.94
1221	NYSE	NRO	Thu, Sep 4, 2008	9.31	9.31	8.84	8.85
1220	NYSE	NRO	Wed, Sep 3, 2008	8.92	9.09	8.79	9.08
1219	NYSE	NRO	Tue, Sep 2, 2008	9.00	9.13	8.70	8.86
1218	NYSE	NRO	Fri, Aug 29, 2008	8.95	9.04	8.75	8.85
1217	NYSE	NRO	Thu, Aug 28, 2008	8.45	8.82	8.40	8.82
1216	NYSE	NRO	Wed, Aug 27, 2008	8.51	8.51	8.30	8.41
1215	NYSE	NRO	Tue, Aug 26, 2008	8.40	8.47	8.19	8.41
1214	NYSE	NRO	Mon, Aug 25, 2008	8.26	8.47	8.26	8.32
1213	NYSE	NRO	Fri, Aug 22, 2008	8.25	8.47	8.20	8.39
1212	NYSE	NRO	Thu, Aug 21, 2008	8.53	8.60	8.18	8.24
1211	NYSE	NRO	Wed, Aug 20, 2008	8.77	8.77	8.42	8.50
1210	NYSE	NRO	Tue, Aug 19, 2008	9.00	9.03	8.61	8.66
1209	NYSE	NRO	Mon, Aug 18, 2008	9.30	9.30	8.95	8.99
1208	NYSE	NRO	Fri, Aug 15, 2008	9.05	9.22	9.00	9.17
1207	NYSE	NRO	Thu, Aug 14, 2008	9.07	9.25	8.92	9.07
1206	NYSE	NRO	Wed, Aug 13, 2008	9.21	9.21	8.91	9.04
1205	NYSE	NRO	Tue, Aug 12, 2008	9.42	9.58	9.22	9.35
1204	NYSE	NRO	Mon, Aug 11, 2008	9.36	9.62	9.23	9.55
1203	NYSE	NRO	Fri, Aug 8, 2008	9.00	9.29	8.85	9.27
1202	NYSE	NRO	Thu, Aug 7, 2008	9.32	9.32	8.92	8.93
1201	NYSE	NRO	Wed, Aug 6, 2008	9.22	9.33	9.01	9.23
1200	NYSE	NRO	Tue, Aug 5, 2008	8.80	9.24	8.78	9.21
1199	NYSE	NRO	Mon, Aug 4, 2008	9.00	9.00	8.67	8.75
1198	NYSE	NRO	Fri, Aug 1, 2008	8.78	9.09	8.65	8.86
1197	NYSE	NRO	Thu, Jul 31, 2008	8.90	8.90	8.66	8.67
1196	NYSE	NRO	Wed, Jul 30, 2008	8.80	8.94	8.56	8.84
1195	NYSE	NRO	Tue, Jul 29, 2008	8.74	8.87	8.39	8.87
1194	NYSE	NRO	Mon, Jul 28, 2008	8.81	8.91	8.56	8.60
1193	NYSE	NRO	Fri, Jul 25, 2008	8.54	8.84	8.54	8.69
1192	NYSE	NRO	Thu, Jul 24, 2008	9.17	9.26	8.58	8.60
1191	NYSE	NRO	Wed, Jul 23, 2008	9.00	9.36	8.92	9.17
1190	NYSE	NRO	Tue, Jul 22, 2008	8.60	9.00	8.45	8.94
1189	NYSE	NRO	Mon, Jul 21, 2008	8.67	8.93	8.51	8.60
1188	NYSE	NRO	Fri, Jul 18, 2008	8.36	8.58	8.19	8.54
1187	NYSE	NRO	Thu, Jul 17, 2008	8.24	8.42	7.93	8.35
1186	NYSE	NRO	Wed, Jul 16, 2008	7.32	8.15	7.29	7.93
1185	NYSE	NRO	Tue, Jul 15, 2008	7.74	7.76	7.18	7.38
1184	NYSE	NRO	Mon, Jul 14, 2008	8.26	8.50	7.90	7.90
1183	NYSE	NRO	Fri, Jul 11, 2008	8.39	8.50	8.17	8.35
1182	NYSE	NRO	Thu, Jul 10, 2008	8.65	8.75	8.39	8.58
1181	NYSE	NRO	Wed, Jul 9, 2008	9.08	9.14	8.65	8.65
1180	NYSE	NRO	Tue, Jul 8, 2008	8.58	8.98	8.38	8.91
1179	NYSE	NRO	Mon, Jul 7, 2008	9.02	9.09	8.50	8.58
1178	NYSE	NRO	Thu, Jul 3, 2008	9.06	9.16	8.76	9.04
1177	NYSE	NRO	Wed, Jul 2, 2008	9.34	9.34	9.00	9.06
1176	NYSE	NRO	Tue, Jul 1, 2008	9.33	9.42	9.02	9.35
1175	NYSE	NRO	Mon, Jun 30, 2008	9.58	9.65	9.35	9.40
1174	NYSE	NRO	Fri, Jun 27, 2008	9.36	9.54	9.26	9.48
1173	NYSE	NRO	Thu, Jun 26, 2008	9.56	9.75	9.44	9.45
1172	NYSE	NRO	Wed, Jun 25, 2008	9.70	10.00	9.50	9.80
1171	NYSE	NRO	Tue, Jun 24, 2008	9.75	9.90	9.41	9.65
1170	NYSE	NRO	Mon, Jun 23, 2008	10.05	10.10	9.78	9.80
1169	NYSE	NRO	Fri, Jun 20, 2008	10.04	10.25	10.04	10.05
1168	NYSE	NRO	Thu, Jun 19, 2008	10.06	10.28	10.05	10.26
1167	NYSE	NRO	Wed, Jun 18, 2008	10.26	10.29	10.06	10.19
1166	NYSE	NRO	Tue, Jun 17, 2008	10.72	10.72	10.37	10.37
1165	NYSE	NRO	Mon, Jun 16, 2008	10.42	10.60	10.22	10.58
1164	NYSE	NRO	Fri, Jun 13, 2008	9.95	10.47	9.95	10.47
1163	NYSE	NRO	Thu, Jun 12, 2008	10.41	10.65	9.77	10.01
1162	NYSE	NRO	Wed, Jun 11, 2008	10.97	10.97	10.55	10.56
1161	NYSE	NRO	Tue, Jun 10, 2008	11.09	11.09	10.80	10.89
1160	NYSE	NRO	Mon, Jun 9, 2008	11.21	11.27	11.00	11.02
1159	NYSE	NRO	Fri, Jun 6, 2008	11.49	11.50	11.23	11.24
1158	NYSE	NRO	Thu, Jun 5, 2008	11.45	11.55	11.34	11.55
1157	NYSE	NRO	Wed, Jun 4, 2008	11.27	11.53	11.21	11.34
1156	NYSE	NRO	Tue, Jun 3, 2008	11.25	11.49	11.07	11.49
1155	NYSE	NRO	Mon, Jun 2, 2008	11.25	11.25	11.06	11.16
1154	NYSE	NRO	Fri, May 30, 2008	11.24	11.30	11.11	11.21
1153	NYSE	NRO	Thu, May 29, 2008	11.10	11.25	11.10	11.10
1152	NYSE	NRO	Wed, May 28, 2008	11.25	11.25	10.96	11.14
1151	NYSE	NRO	Tue, May 27, 2008	11.14	11.21	11.00	11.18
1150	NYSE	NRO	Fri, May 23, 2008	11.18	11.18	10.91	11.03
1149	NYSE	NRO	Thu, May 22, 2008	11.26	11.30	11.01	11.18
1148	NYSE	NRO	Wed, May 21, 2008	11.44	11.44	11.02	11.09
1147	NYSE	NRO	Tue, May 20, 2008	11.61	11.61	11.27	11.37
1146	NYSE	NRO	Mon, May 19, 2008	11.50	11.61	11.47	11.51
1145	NYSE	NRO	Fri, May 16, 2008	11.40	11.50	11.25	11.44
1144	NYSE	NRO	Thu, May 15, 2008	11.38	11.50	11.28	11.47
1143	NYSE	NRO	Wed, May 14, 2008	11.42	11.42	11.23	11.23
1142	NYSE	NRO	Tue, May 13, 2008	11.50	11.50	11.26	11.28
1141	NYSE	NRO	Mon, May 12, 2008	11.50	11.57	11.24	11.57
1140	NYSE	NRO	Fri, May 9, 2008	11.44	11.49	11.19	11.37
1139	NYSE	NRO	Thu, May 8, 2008	11.52	11.52	11.17	11.26
1138	NYSE	NRO	Wed, May 7, 2008	11.67	11.67	11.36	11.39
1137	NYSE	NRO	Tue, May 6, 2008	11.55	11.74	11.51	11.67
1136	NYSE	NRO	Mon, May 5, 2008	11.73	11.73	11.51	11.64
1135	NYSE	NRO	Fri, May 2, 2008	11.50	11.77	11.49	11.59
1134	NYSE	NRO	Thu, May 1, 2008	11.41	11.67	11.32	11.66
1133	NYSE	NRO	Wed, Apr 30, 2008	11.67	11.67	11.31	11.35
1132	NYSE	NRO	Tue, Apr 29, 2008	11.60	11.60	11.38	11.48
1131	NYSE	NRO	Mon, Apr 28, 2008	11.56	11.64	11.35	11.58
1130	NYSE	NRO	Fri, Apr 25, 2008	11.48	11.48	11.25	11.45
1129	NYSE	NRO	Thu, Apr 24, 2008	11.35	11.41	11.18	11.31
1128	NYSE	NRO	Wed, Apr 23, 2008	11.01	11.35	11.01	11.35
1127	NYSE	NRO	Tue, Apr 22, 2008	11.02	11.20	11.00	11.09
1126	NYSE	NRO	Mon, Apr 21, 2008	11.50	11.50	11.00	11.18
1125	NYSE	NRO	Fri, Apr 18, 2008	11.00	11.35	10.90	11.27
1124	NYSE	NRO	Thu, Apr 17, 2008	10.66	10.93	10.42	10.89
1123	NYSE	NRO	Wed, Apr 16, 2008	10.78	10.80	10.45	10.80
1122	NYSE	NRO	Tue, Apr 15, 2008	10.27	10.50	10.27	10.50
1121	NYSE	NRO	Mon, Apr 14, 2008	10.58	10.63	10.26	10.26
1120	NYSE	NRO	Fri, Apr 11, 2008	10.90	10.98	10.53	10.53
1119	NYSE	NRO	Thu, Apr 10, 2008	10.93	11.25	10.81	11.07
1118	NYSE	NRO	Wed, Apr 9, 2008	11.15	11.37	10.97	11.01
1117	NYSE	NRO	Tue, Apr 8, 2008	11.25	11.46	11.18	11.24
1116	NYSE	NRO	Mon, Apr 7, 2008	12.15	12.15	11.17	11.32
1115	NYSE	NRO	Fri, Apr 4, 2008	11.10	11.42	11.02	11.17
1114	NYSE	NRO	Thu, Apr 3, 2008	10.85	11.32	10.83	11.28
1113	NYSE	NRO	Wed, Apr 2, 2008	11.14	11.20	10.85	10.96
1112	NYSE	NRO	Tue, Apr 1, 2008	11.29	11.29	10.50	10.99
1111	NYSE	NRO	Mon, Mar 31, 2008	10.63	10.63	10.30	10.37
1110	NYSE	NRO	Fri, Mar 28, 2008	10.69	10.69	10.20	10.38
1109	NYSE	NRO	Thu, Mar 27, 2008	10.69	10.75	10.50	10.52
1108	NYSE	NRO	Wed, Mar 26, 2008	10.98	10.99	10.53	10.53
1107	NYSE	NRO	Tue, Mar 25, 2008	10.99	11.01	10.49	11.01
1106	NYSE	NRO	Mon, Mar 24, 2008	10.48	10.95	10.37	10.89
1105	NYSE	NRO	Thu, Mar 20, 2008	10.51	10.51	9.89	10.33
1104	NYSE	NRO	Wed, Mar 19, 2008	9.73	10.05	9.61	9.89
1103	NYSE	NRO	Tue, Mar 18, 2008	9.37	9.89	9.31	9.78
1102	NYSE	NRO	Mon, Mar 17, 2008	9.37	10.59	9.10	9.36
1101	NYSE	NRO	Fri, Mar 14, 2008	9.89	10.06	9.46	9.72
1100	NYSE	NRO	Thu, Mar 13, 2008	9.90	10.16	9.42	9.89
1099	NYSE	NRO	Wed, Mar 12, 2008	9.92	10.19	9.80	9.90
1098	NYSE	NRO	Tue, Mar 11, 2008	10.00	10.00	9.43	9.72
1097	NYSE	NRO	Mon, Mar 10, 2008	9.40	9.80	9.39	9.47
1096	NYSE	NRO	Fri, Mar 7, 2008	9.92	9.92	9.38	9.54
1095	NYSE	NRO	Thu, Mar 6, 2008	10.35	10.35	9.74	9.77
1094	NYSE	NRO	Wed, Mar 5, 2008	10.30	10.58	10.16	10.34
1093	NYSE	NRO	Tue, Mar 4, 2008	10.60	10.65	10.31	10.65
1092	NYSE	NRO	Mon, Mar 3, 2008	10.61	10.78	10.48	10.69
1091	NYSE	NRO	Fri, Feb 29, 2008	11.18	11.18	10.67	10.77
1090	NYSE	NRO	Thu, Feb 28, 2008	11.07	11.07	10.86	10.93
1089	NYSE	NRO	Wed, Feb 27, 2008	10.93	11.15	10.92	11.09
1088	NYSE	NRO	Tue, Feb 26, 2008	11.00	11.15	10.80	11.13
1087	NYSE	NRO	Mon, Feb 25, 2008	10.89	10.97	10.68	10.94
1086	NYSE	NRO	Fri, Feb 22, 2008	10.59	10.84	10.50	10.78
1085	NYSE	NRO	Thu, Feb 21, 2008	10.90	10.92	10.58	10.59
1084	NYSE	NRO	Wed, Feb 20, 2008	10.34	10.78	10.32	10.78
1083	NYSE	NRO	Tue, Feb 19, 2008	10.98	10.98	10.34	10.45
1082	NYSE	NRO	Fri, Feb 15, 2008	10.65	10.66	10.45	10.52
1081	NYSE	NRO	Thu, Feb 14, 2008	10.99	11.14	10.65	10.65
1080	NYSE	NRO	Wed, Feb 13, 2008	11.16	11.36	10.99	11.19
1079	NYSE	NRO	Tue, Feb 12, 2008	11.15	11.40	11.15	11.32
1078	NYSE	NRO	Mon, Feb 11, 2008	11.50	11.50	11.15	11.15
1077	NYSE	NRO	Fri, Feb 8, 2008	11.22	11.63	11.22	11.43
1076	NYSE	NRO	Thu, Feb 7, 2008	11.26	11.45	11.21	11.39
1075	NYSE	NRO	Wed, Feb 6, 2008	11.81	11.97	11.31	11.37
1074	NYSE	NRO	Tue, Feb 5, 2008	11.94	12.12	11.81	11.81
1073	NYSE	NRO	Mon, Feb 4, 2008	12.30	12.33	12.12	12.16
1072	NYSE	NRO	Fri, Feb 1, 2008	11.92	12.30	11.84	12.30
1071	NYSE	NRO	Thu, Jan 31, 2008	11.82	11.96	11.33	11.92
1070	NYSE	NRO	Wed, Jan 30, 2008	11.78	11.85	11.42	11.61
1069	NYSE	NRO	Tue, Jan 29, 2008	11.48	11.83	11.48	11.73
1068	NYSE	NRO	Mon, Jan 28, 2008	11.42	11.63	11.15	11.52
1067	NYSE	NRO	Fri, Jan 25, 2008	11.35	11.61	11.10	11.27
1066	NYSE	NRO	Thu, Jan 24, 2008	10.94	11.48	10.94	11.37
1065	NYSE	NRO	Wed, Jan 23, 2008	10.40	11.10	10.25	11.10
1064	NYSE	NRO	Tue, Jan 22, 2008	9.84	10.40	9.39	10.35
1063	NYSE	NRO	Fri, Jan 18, 2008	11.02	11.02	10.05	10.23
1062	NYSE	NRO	Thu, Jan 17, 2008	10.56	10.80	10.34	10.40
1061	NYSE	NRO	Wed, Jan 16, 2008	10.21	10.76	10.21	10.60
1060	NYSE	NRO	Tue, Jan 15, 2008	10.51	10.91	10.42	10.57
1059	NYSE	NRO	Mon, Jan 14, 2008	11.44	11.44	10.58	10.79
1058	NYSE	NRO	Fri, Jan 11, 2008	11.41	11.41	10.68	10.94
1057	NYSE	NRO	Thu, Jan 10, 2008	10.90	11.17	10.72	11.08
1056	NYSE	NRO	Wed, Jan 9, 2008	10.86	10.97	10.40	10.90
1055	NYSE	NRO	Tue, Jan 8, 2008	11.00	11.36	10.91	10.96
1054	NYSE	NRO	Mon, Jan 7, 2008	11.54	11.54	10.81	11.00
1053	NYSE	NRO	Fri, Jan 4, 2008	11.14	11.33	10.82	10.89
1052	NYSE	NRO	Thu, Jan 3, 2008	11.32	11.63	11.32	11.37
1051	NYSE	NRO	Wed, Jan 2, 2008	11.50	11.56	11.29	11.56
1050	NYSE	NRO	Mon, Dec 31, 2007	11.83	11.83	11.12	11.51
1049	NYSE	NRO	Fri, Dec 28, 2007	12.03	12.03	10.57	11.06
1048	NYSE	NRO	Thu, Dec 27, 2007	11.99	11.99	11.35	11.35
1047	NYSE	NRO	Wed, Dec 26, 2007	12.01	12.09	11.79	11.79
1046	NYSE	NRO	Mon, Dec 24, 2007	11.54	12.11	11.23	11.93
1045	NYSE	NRO	Fri, Dec 21, 2007	11.22	11.59	11.20	11.32
1044	NYSE	NRO	Thu, Dec 20, 2007	10.81	11.38	10.81	11.20
1043	NYSE	NRO	Wed, Dec 19, 2007	10.86	11.84	10.80	10.92
1042	NYSE	NRO	Tue, Dec 18, 2007	11.91	12.00	10.82	10.96
1041	NYSE	NRO	Mon, Dec 17, 2007	12.56	12.56	11.24	11.24
1040	NYSE	NRO	Fri, Dec 14, 2007	11.98	12.32	11.85	11.85
1039	NYSE	NRO	Thu, Dec 13, 2007	12.80	12.80	11.76	12.20
1038	NYSE	NRO	Wed, Dec 12, 2007	14.60	14.60	13.84	13.90
1037	NYSE	NRO	Tue, Dec 11, 2007	14.41	14.60	14.00	14.00
1036	NYSE	NRO	Mon, Dec 10, 2007	14.25	14.46	14.14	14.34
1035	NYSE	NRO	Fri, Dec 7, 2007	14.00	14.31	14.00	14.14
1034	NYSE	NRO	Thu, Dec 6, 2007	13.68	14.30	13.30	13.79
1033	NYSE	NRO	Wed, Dec 5, 2007	13.35	14.55	13.27	13.28
1032	NYSE	NRO	Tue, Dec 4, 2007	13.25	13.44	13.08	13.08
1031	NYSE	NRO	Mon, Dec 3, 2007	13.45	13.64	13.25	13.39
1030	NYSE	NRO	Fri, Nov 30, 2007	13.58	13.63	13.40	13.42
1029	NYSE	NRO	Thu, Nov 29, 2007	13.54	13.54	13.18	13.18
1028	NYSE	NRO	Wed, Nov 28, 2007	12.50	13.35	12.50	13.15
1027	NYSE	NRO	Tue, Nov 27, 2007	12.48	13.45	12.42	12.51
1026	NYSE	NRO	Mon, Nov 26, 2007	13.31	13.54	12.59	12.59
1025	NYSE	NRO	Fri, Nov 23, 2007	13.18	13.29	13.01	13.29
1024	NYSE	NRO	Wed, Nov 21, 2007	12.44	12.93	12.44	12.80
1023	NYSE	NRO	Tue, Nov 20, 2007	12.82	13.40	12.44	12.73
1022	NYSE	NRO	Mon, Nov 19, 2007	13.72	13.72	13.08	13.08
1021	NYSE	NRO	Fri, Nov 16, 2007	14.00	14.16	13.69	13.69
1020	NYSE	NRO	Thu, Nov 15, 2007	13.88	14.25	13.88	13.95
1019	NYSE	NRO	Wed, Nov 14, 2007	15.02	15.03	14.10	14.10
1018	NYSE	NRO	Tue, Nov 13, 2007	13.53	14.41	13.53	14.14
1017	NYSE	NRO	Mon, Nov 12, 2007	13.72	13.90	13.63	13.63
1016	NYSE	NRO	Fri, Nov 9, 2007	12.47	13.82	12.47	13.66
1015	NYSE	NRO	Thu, Nov 8, 2007	13.73	13.87	13.59	13.70
1014	NYSE	NRO	Wed, Nov 7, 2007	14.00	14.04	13.62	13.62
1013	NYSE	NRO	Tue, Nov 6, 2007	13.96	14.17	13.90	14.02
1012	NYSE	NRO	Mon, Nov 5, 2007	14.01	14.14	13.85	13.96
1011	NYSE	NRO	Fri, Nov 2, 2007	14.53	14.62	14.01	14.03
1010	NYSE	NRO	Thu, Nov 1, 2007	14.87	14.87	14.47	14.47
1009	NYSE	NRO	Wed, Oct 31, 2007	14.83	15.08	14.83	14.87
1008	NYSE	NRO	Tue, Oct 30, 2007	14.77	14.91	14.71	14.76
1007	NYSE	NRO	Mon, Oct 29, 2007	15.32	15.32	14.79	14.79
1006	NYSE	NRO	Fri, Oct 26, 2007	14.71	14.95	14.71	14.82
1005	NYSE	NRO	Thu, Oct 25, 2007	14.82	15.04	14.65	14.73
1004	NYSE	NRO	Wed, Oct 24, 2007	14.80	14.91	14.63	14.78
1003	NYSE	NRO	Tue, Oct 23, 2007	14.90	15.19	14.81	14.81
1002	NYSE	NRO	Mon, Oct 22, 2007	14.38	14.80	14.38	14.67
1001	NYSE	NRO	Fri, Oct 19, 2007	15.00	15.01	14.55	14.55
1000	NYSE	NRO	Thu, Oct 18, 2007	14.96	15.31	14.96	15.05
999	NYSE	NRO	Wed, Oct 17, 2007	15.25	15.41	14.98	15.10
998	NYSE	NRO	Tue, Oct 16, 2007	15.24	15.57	15.13	15.22
997	NYSE	NRO	Mon, Oct 15, 2007	16.24	16.24	15.61	15.61
996	NYSE	NRO	Fri, Oct 12, 2007	16.34	16.43	16.20	16.20
995	NYSE	NRO	Thu, Oct 11, 2007	16.34	16.53	16.34	16.34
994	NYSE	NRO	Wed, Oct 10, 2007	16.60	16.60	16.43	16.43
993	NYSE	NRO	Tue, Oct 9, 2007	16.32	16.55	16.32	16.42
992	NYSE	NRO	Mon, Oct 8, 2007	16.33	16.43	16.24	16.34
991	NYSE	NRO	Fri, Oct 5, 2007	16.02	16.45	16.02	16.34
990	NYSE	NRO	Thu, Oct 4, 2007	16.02	16.10	16.00	16.05
989	NYSE	NRO	Wed, Oct 3, 2007	15.86	16.04	15.81	16.00
988	NYSE	NRO	Tue, Oct 2, 2007	15.65	15.95	15.65	15.86
987	NYSE	NRO	Mon, Oct 1, 2007	15.54	15.77	15.48	15.64
986	NYSE	NRO	Fri, Sep 28, 2007	15.46	15.60	15.41	15.41
985	NYSE	NRO	Thu, Sep 27, 2007	15.35	15.54	15.35	15.41
984	NYSE	NRO	Wed, Sep 26, 2007	15.29	15.44	15.25	15.28
983	NYSE	NRO	Tue, Sep 25, 2007	15.42	15.44	15.26	15.30
982	NYSE	NRO	Mon, Sep 24, 2007	15.35	15.62	15.35	15.50
981	NYSE	NRO	Fri, Sep 21, 2007	15.11	15.42	15.11	15.34
980	NYSE	NRO	Thu, Sep 20, 2007	15.32	15.46	15.26	15.26
979	NYSE	NRO	Wed, Sep 19, 2007	15.19	15.56	15.19	15.35
978	NYSE	NRO	Tue, Sep 18, 2007	14.69	15.15	14.66	15.08
977	NYSE	NRO	Mon, Sep 17, 2007	14.69	14.74	14.54	14.69
976	NYSE	NRO	Fri, Sep 14, 2007	14.45	14.75	14.45	14.69
975	NYSE	NRO	Thu, Sep 13, 2007	14.50	14.69	14.50	14.61
974	NYSE	NRO	Wed, Sep 12, 2007	14.64	14.69	14.60	14.60
973	NYSE	NRO	Tue, Sep 11, 2007	14.46	14.73	14.46	14.60
972	NYSE	NRO	Mon, Sep 10, 2007	14.98	14.98	14.44	14.50
971	NYSE	NRO	Fri, Sep 7, 2007	15.16	15.16	14.83	14.87
970	NYSE	NRO	Thu, Sep 6, 2007	15.34	15.34	15.03	15.26
969	NYSE	NRO	Wed, Sep 5, 2007	15.47	15.67	15.00	15.67
968	NYSE	NRO	Tue, Sep 4, 2007	15.30	15.61	15.25	15.49
967	NYSE	NRO	Fri, Aug 31, 2007	15.01	15.35	14.91	15.35
966	NYSE	NRO	Thu, Aug 30, 2007	14.52	14.92	14.40	14.88
965	NYSE	NRO	Wed, Aug 29, 2007	14.72	14.75	14.43	14.68
964	NYSE	NRO	Tue, Aug 28, 2007	14.80	14.98	14.39	14.47
963	NYSE	NRO	Mon, Aug 27, 2007	15.00	15.20	15.00	15.01
962	NYSE	NRO	Fri, Aug 24, 2007	15.12	15.24	15.08	15.17
961	NYSE	NRO	Thu, Aug 23, 2007	15.71	15.71	15.18	15.20
960	NYSE	NRO	Wed, Aug 22, 2007	15.21	15.62	15.02	15.17
959	NYSE	NRO	Tue, Aug 21, 2007	14.30	15.00	14.25	14.85
958	NYSE	NRO	Mon, Aug 20, 2007	13.71	14.50	13.61	14.41
957	NYSE	NRO	Fri, Aug 17, 2007	14.24	14.24	12.88	13.50
956	NYSE	NRO	Thu, Aug 16, 2007	12.51	12.95	12.09	12.67
955	NYSE	NRO	Wed, Aug 15, 2007	13.31	13.71	12.55	12.55
954	NYSE	NRO	Tue, Aug 14, 2007	14.16	14.31	13.55	13.55
953	NYSE	NRO	Mon, Aug 13, 2007	14.12	14.55	14.08	14.08
952	NYSE	NRO	Fri, Aug 10, 2007	14.30	14.49	14.08	14.45
951	NYSE	NRO	Thu, Aug 9, 2007	14.26	14.80	14.19	14.46
950	NYSE	NRO	Wed, Aug 8, 2007	14.35	14.86	14.35	14.60
949	NYSE	NRO	Tue, Aug 7, 2007	14.28	14.55	14.10	14.41
948	NYSE	NRO	Mon, Aug 6, 2007	14.37	14.52	13.73	14.50
947	NYSE	NRO	Fri, Aug 3, 2007	14.98	15.01	14.41	14.66
946	NYSE	NRO	Thu, Aug 2, 2007	14.86	15.18	14.86	15.03
945	NYSE	NRO	Wed, Aug 1, 2007	14.98	15.00	14.63	14.92
944	NYSE	NRO	Tue, Jul 31, 2007	15.22	15.45	15.03	15.03
943	NYSE	NRO	Mon, Jul 30, 2007	15.12	15.17	14.88	15.05
942	NYSE	NRO	Fri, Jul 27, 2007	15.26	15.59	15.03	15.20
941	NYSE	NRO	Thu, Jul 26, 2007	15.50	15.60	15.17	15.39
940	NYSE	NRO	Wed, Jul 25, 2007	16.25	16.27	15.66	15.88
939	NYSE	NRO	Tue, Jul 24, 2007	16.50	16.50	16.02	16.17
938	NYSE	NRO	Mon, Jul 23, 2007	17.21	17.21	16.61	16.61
937	NYSE	NRO	Fri, Jul 20, 2007	17.10	17.14	16.83	16.90
936	NYSE	NRO	Thu, Jul 19, 2007	16.97	17.27	16.90	17.13
935	NYSE	NRO	Wed, Jul 18, 2007	17.12	17.12	16.85	16.91
934	NYSE	NRO	Tue, Jul 17, 2007	17.31	17.31	17.05	17.19
933	NYSE	NRO	Mon, Jul 16, 2007	17.32	17.50	17.25	17.25
932	NYSE	NRO	Fri, Jul 13, 2007	17.12	17.45	17.07	17.32
931	NYSE	NRO	Thu, Jul 12, 2007	16.95	17.24	16.95	17.14
930	NYSE	NRO	Wed, Jul 11, 2007	17.30	17.30	17.06	17.15
929	NYSE	NRO	Tue, Jul 10, 2007	17.63	17.74	17.30	17.30
928	NYSE	NRO	Mon, Jul 9, 2007	17.79	17.85	17.65	17.69
927	NYSE	NRO	Fri, Jul 6, 2007	17.82	17.85	17.53	17.73
926	NYSE	NRO	Thu, Jul 5, 2007	17.70	17.94	17.65	17.77
925	NYSE	NRO	Tue, Jul 3, 2007	17.60	17.70	17.50	17.59
924	NYSE	NRO	Mon, Jul 2, 2007	17.00	17.59	17.00	17.46
923	NYSE	NRO	Fri, Jun 29, 2007	17.29	17.51	17.08	17.20
922	NYSE	NRO	Thu, Jun 28, 2007	16.86	17.52	16.86	17.26
921	NYSE	NRO	Wed, Jun 27, 2007	16.86	17.38	16.73	17.29
920	NYSE	NRO	Tue, Jun 26, 2007	16.92	17.00	16.86	16.92
919	NYSE	NRO	Mon, Jun 25, 2007	17.27	17.30	16.65	16.88
918	NYSE	NRO	Fri, Jun 22, 2007	17.51	17.51	17.16	17.28
917	NYSE	NRO	Thu, Jun 21, 2007	17.61	17.64	17.18	17.53
916	NYSE	NRO	Wed, Jun 20, 2007	18.09	18.09	17.66	17.66
915	NYSE	NRO	Tue, Jun 19, 2007	17.86	17.96	17.68	17.94
914	NYSE	NRO	Mon, Jun 18, 2007	18.20	18.25	17.86	17.89
913	NYSE	NRO	Fri, Jun 15, 2007	18.18	18.38	18.18	18.21
912	NYSE	NRO	Thu, Jun 14, 2007	18.49	18.55	17.98	18.20
911	NYSE	NRO	Wed, Jun 13, 2007	18.29	18.58	18.29	18.58
910	NYSE	NRO	Tue, Jun 12, 2007	18.63	18.63	18.38	18.54
909	NYSE	NRO	Mon, Jun 11, 2007	19.13	19.13	18.68	18.78
908	NYSE	NRO	Fri, Jun 8, 2007	19.07	19.07	18.82	19.02
907	NYSE	NRO	Thu, Jun 7, 2007	19.41	19.41	18.87	18.90
906	NYSE	NRO	Wed, Jun 6, 2007	19.59	19.59	19.41	19.45
905	NYSE	NRO	Tue, Jun 5, 2007	19.90	19.90	19.60	19.63
904	NYSE	NRO	Mon, Jun 4, 2007	19.71	19.89	19.66	19.89
903	NYSE	NRO	Fri, Jun 1, 2007	19.55	19.72	19.55	19.61
902	NYSE	NRO	Thu, May 31, 2007	19.53	19.64	19.43	19.50
901	NYSE	NRO	Wed, May 30, 2007	19.09	19.64	19.09	19.58
900	NYSE	NRO	Tue, May 29, 2007	19.06	19.40	18.91	19.25
899	NYSE	NRO	Fri, May 25, 2007	18.95	19.01	18.84	18.97
898	NYSE	NRO	Thu, May 24, 2007	19.16	19.16	18.68	18.82
897	NYSE	NRO	Wed, May 23, 2007	19.28	19.30	19.06	19.16
896	NYSE	NRO	Tue, May 22, 2007	18.95	19.10	18.84	19.09
895	NYSE	NRO	Mon, May 21, 2007	18.76	18.92	18.76	18.88
894	NYSE	NRO	Fri, May 18, 2007	18.92	18.98	18.51	18.76
893	NYSE	NRO	Thu, May 17, 2007	19.26	19.26	18.85	18.96
892	NYSE	NRO	Wed, May 16, 2007	19.37	19.48	19.08	19.26
891	NYSE	NRO	Tue, May 15, 2007	19.62	19.65	19.36	19.36
890	NYSE	NRO	Mon, May 14, 2007	19.59	19.59	19.46	19.55
889	NYSE	NRO	Fri, May 11, 2007	19.61	19.61	19.34	19.45
888	NYSE	NRO	Thu, May 10, 2007	19.80	19.80	19.50	19.57
887	NYSE	NRO	Wed, May 9, 2007	19.21	19.67	19.21	19.67
886	NYSE	NRO	Tue, May 8, 2007	19.10	19.36	19.02	19.30
885	NYSE	NRO	Mon, May 7, 2007	19.24	19.35	19.23	19.30
884	NYSE	NRO	Fri, May 4, 2007	19.22	19.36	19.10	19.18
883	NYSE	NRO	Thu, May 3, 2007	19.39	19.43	19.25	19.29
882	NYSE	NRO	Wed, May 2, 2007	19.07	19.40	19.00	19.29
881	NYSE	NRO	Tue, May 1, 2007	19.25	19.43	18.92	19.09
880	NYSE	NRO	Mon, Apr 30, 2007	19.54	19.60	19.23	19.23
879	NYSE	NRO	Fri, Apr 27, 2007	18.94	19.69	18.94	19.52
878	NYSE	NRO	Thu, Apr 26, 2007	18.70	18.88	18.70	18.70
877	NYSE	NRO	Wed, Apr 25, 2007	18.75	18.89	18.70	18.72
876	NYSE	NRO	Tue, Apr 24, 2007	18.98	18.98	18.67	18.75
875	NYSE	NRO	Mon, Apr 23, 2007	18.54	18.91	18.54	18.91
874	NYSE	NRO	Fri, Apr 20, 2007	18.59	18.77	18.56	18.66
873	NYSE	NRO	Thu, Apr 19, 2007	18.51	18.58	18.46	18.54
872	NYSE	NRO	Wed, Apr 18, 2007	18.52	18.71	18.52	18.63
871	NYSE	NRO	Tue, Apr 17, 2007	18.23	18.63	18.23	18.55
870	NYSE	NRO	Mon, Apr 16, 2007	18.32	18.43	18.27	18.35
869	NYSE	NRO	Fri, Apr 13, 2007	17.97	18.28	17.97	18.25
868	NYSE	NRO	Thu, Apr 12, 2007	17.82	18.00	17.76	17.95
867	NYSE	NRO	Wed, Apr 11, 2007	18.34	18.35	18.05	18.05
866	NYSE	NRO	Tue, Apr 10, 2007	18.39	18.42	18.18	18.31
865	NYSE	NRO	Mon, Apr 9, 2007	18.17	18.41	18.17	18.33
864	NYSE	NRO	Thu, Apr 5, 2007	18.24	18.35	18.22	18.22
863	NYSE	NRO	Wed, Apr 4, 2007	18.42	18.53	18.17	18.17
862	NYSE	NRO	Tue, Apr 3, 2007	18.12	18.38	18.12	18.35
861	NYSE	NRO	Mon, Apr 2, 2007	18.07	18.27	18.07	18.16
860	NYSE	NRO	Fri, Mar 30, 2007	17.98	18.14	17.94	18.06
859	NYSE	NRO	Thu, Mar 29, 2007	18.06	18.25	17.95	17.98
858	NYSE	NRO	Wed, Mar 28, 2007	18.01	18.03	17.87	17.90
857	NYSE	NRO	Tue, Mar 27, 2007	18.18	18.30	18.00	18.11
856	NYSE	NRO	Mon, Mar 26, 2007	18.60	18.63	18.25	18.31
855	NYSE	NRO	Fri, Mar 23, 2007	18.58	18.96	18.53	18.60
854	NYSE	NRO	Thu, Mar 22, 2007	18.37	18.58	18.37	18.58
853	NYSE	NRO	Wed, Mar 21, 2007	18.23	18.38	18.10	18.37
852	NYSE	NRO	Tue, Mar 20, 2007	18.02	18.28	18.00	18.17
851	NYSE	NRO	Mon, Mar 19, 2007	17.83	18.15	17.83	17.91
850	NYSE	NRO	Fri, Mar 16, 2007	18.09	18.11	17.88	17.88
849	NYSE	NRO	Thu, Mar 15, 2007	17.88	18.00	17.84	17.99
848	NYSE	NRO	Wed, Mar 14, 2007	17.93	17.93	17.24	17.79
847	NYSE	NRO	Tue, Mar 13, 2007	18.40	18.40	17.56	17.82
846	NYSE	NRO	Mon, Mar 12, 2007	18.52	18.61	18.30	18.61
845	NYSE	NRO	Fri, Mar 9, 2007	18.41	18.41	18.20	18.37
844	NYSE	NRO	Thu, Mar 8, 2007	18.06	18.22	17.99	18.16
843	NYSE	NRO	Wed, Mar 7, 2007	17.89	17.90	17.68	17.81
842	NYSE	NRO	Tue, Mar 6, 2007	17.47	17.96	17.47	17.87
841	NYSE	NRO	Mon, Mar 5, 2007	18.06	18.12	17.35	17.45
840	NYSE	NRO	Fri, Mar 2, 2007	18.35	18.45	18.09	18.19
839	NYSE	NRO	Thu, Mar 1, 2007	18.64	18.64	17.85	18.42
838	NYSE	NRO	Wed, Feb 28, 2007	18.73	18.74	18.51	18.65
837	NYSE	NRO	Tue, Feb 27, 2007	18.84	18.84	18.01	18.67
836	NYSE	NRO	Mon, Feb 26, 2007	19.27	19.37	18.76	18.98
835	NYSE	NRO	Fri, Feb 23, 2007	19.50	19.53	19.06	19.21
834	NYSE	NRO	Thu, Feb 22, 2007	19.32	19.55	19.31	19.47
833	NYSE	NRO	Wed, Feb 21, 2007	19.33	19.54	19.30	19.49
832	NYSE	NRO	Tue, Feb 20, 2007	18.91	19.49	18.91	19.37
831	NYSE	NRO	Fri, Feb 16, 2007	19.49	19.49	19.09	19.33
830	NYSE	NRO	Thu, Feb 15, 2007	19.39	19.48	19.29	19.38
829	NYSE	NRO	Wed, Feb 14, 2007	19.30	19.58	19.30	19.38
828	NYSE	NRO	Tue, Feb 13, 2007	19.17	19.50	19.15	19.49
827	NYSE	NRO	Mon, Feb 12, 2007	19.69	19.70	19.21	19.24
826	NYSE	NRO	Fri, Feb 9, 2007	19.93	19.93	19.27	19.60
825	NYSE	NRO	Thu, Feb 8, 2007	19.96	20.00	19.76	19.80
824	NYSE	NRO	Wed, Feb 7, 2007	19.61	19.91	19.61	19.88
823	NYSE	NRO	Tue, Feb 6, 2007	19.54	19.68	19.22	19.64
822	NYSE	NRO	Mon, Feb 5, 2007	19.52	19.56	19.46	19.50
821	NYSE	NRO	Fri, Feb 2, 2007	19.39	19.45	19.28	19.45
820	NYSE	NRO	Thu, Feb 1, 2007	19.40	19.40	19.28	19.31
819	NYSE	NRO	Wed, Jan 31, 2007	19.29	19.50	19.18	19.41
818	NYSE	NRO	Tue, Jan 30, 2007	19.12	19.20	19.09	19.16
817	NYSE	NRO	Mon, Jan 29, 2007	19.02	19.14	18.95	19.01
816	NYSE	NRO	Fri, Jan 26, 2007	19.00	19.05	18.90	18.95
815	NYSE	NRO	Thu, Jan 25, 2007	18.94	19.09	18.93	18.97
814	NYSE	NRO	Wed, Jan 24, 2007	18.75	18.97	18.71	18.97
813	NYSE	NRO	Tue, Jan 23, 2007	18.62	18.80	18.62	18.75
812	NYSE	NRO	Mon, Jan 22, 2007	18.76	18.81	18.68	18.71
811	NYSE	NRO	Fri, Jan 19, 2007	18.78	18.78	18.49	18.70
810	NYSE	NRO	Thu, Jan 18, 2007	18.76	18.77	18.46	18.53
809	NYSE	NRO	Wed, Jan 17, 2007	18.53	18.67	18.38	18.59
808	NYSE	NRO	Tue, Jan 16, 2007	18.40	18.60	18.40	18.52
807	NYSE	NRO	Fri, Jan 12, 2007	18.36	18.55	18.36	18.42
806	NYSE	NRO	Thu, Jan 11, 2007	18.32	18.55	18.32	18.49
805	NYSE	NRO	Wed, Jan 10, 2007	18.20	18.43	18.16	18.43
804	NYSE	NRO	Tue, Jan 9, 2007	18.19	18.31	18.10	18.31
803	NYSE	NRO	Mon, Jan 8, 2007	18.12	18.19	18.01	18.19
802	NYSE	NRO	Fri, Jan 5, 2007	18.37	18.37	17.97	18.10
801	NYSE	NRO	Thu, Jan 4, 2007	18.19	18.34	18.11	18.34
800	NYSE	NRO	Wed, Jan 3, 2007	18.30	18.36	18.25	18.29
799	NYSE	NRO	Fri, Dec 29, 2006	18.26	18.29	18.21	18.26
798	NYSE	NRO	Thu, Dec 28, 2006	18.10	18.25	18.10	18.13
797	NYSE	NRO	Wed, Dec 27, 2006	17.95	18.15	17.95	18.10
796	NYSE	NRO	Tue, Dec 26, 2006	17.71	17.87	17.68	17.86
795	NYSE	NRO	Fri, Dec 22, 2006	17.80	17.83	17.61	17.63
794	NYSE	NRO	Thu, Dec 21, 2006	17.82	17.93	17.66	17.66
793	NYSE	NRO	Wed, Dec 20, 2006	17.76	17.78	17.58	17.75
792	NYSE	NRO	Tue, Dec 19, 2006	17.77	17.77	17.48	17.57
791	NYSE	NRO	Mon, Dec 18, 2006	17.93	17.93	17.68	17.78
790	NYSE	NRO	Fri, Dec 15, 2006	17.97	18.00	17.76	17.76
789	NYSE	NRO	Thu, Dec 14, 2006	17.96	18.05	17.93	17.96
788	NYSE	NRO	Wed, Dec 13, 2006	17.90	18.00	17.78	17.83
787	NYSE	NRO	Tue, Dec 12, 2006	18.62	18.88	18.62	18.69
786	NYSE	NRO	Mon, Dec 11, 2006	18.63	18.83	18.57	18.77
785	NYSE	NRO	Fri, Dec 8, 2006	18.93	18.93	18.46	18.56
784	NYSE	NRO	Thu, Dec 7, 2006	19.01	19.01	18.75	18.77
783	NYSE	NRO	Wed, Dec 6, 2006	19.09	19.09	18.80	18.85
782	NYSE	NRO	Tue, Dec 5, 2006	19.23	19.23	18.95	18.95
781	NYSE	NRO	Mon, Dec 4, 2006	18.90	19.23	18.84	19.08
780	NYSE	NRO	Fri, Dec 1, 2006	18.75	18.83	18.69	18.78
779	NYSE	NRO	Thu, Nov 30, 2006	18.52	18.78	18.52	18.74
778	NYSE	NRO	Wed, Nov 29, 2006	18.40	18.67	18.40	18.55
777	NYSE	NRO	Tue, Nov 28, 2006	18.29	18.42	18.21	18.31
776	NYSE	NRO	Mon, Nov 27, 2006	18.64	18.65	18.23	18.25
775	NYSE	NRO	Fri, Nov 24, 2006	18.56	18.67	18.50	18.67
774	NYSE	NRO	Wed, Nov 22, 2006	18.49	18.63	18.35	18.49
773	NYSE	NRO	Tue, Nov 21, 2006	18.30	18.53	18.24	18.51
772	NYSE	NRO	Mon, Nov 20, 2006	17.90	18.33	17.90	18.23
771	NYSE	NRO	Fri, Nov 17, 2006	17.93	17.93	17.70	17.79
770	NYSE	NRO	Thu, Nov 16, 2006	17.75	17.90	17.74	17.87
769	NYSE	NRO	Wed, Nov 15, 2006	17.68	17.78	17.66	17.70
768	NYSE	NRO	Tue, Nov 14, 2006	17.49	17.70	17.49	17.69
767	NYSE	NRO	Mon, Nov 13, 2006	17.44	17.54	17.39	17.49
766	NYSE	NRO	Fri, Nov 10, 2006	17.58	17.58	17.46	17.50
765	NYSE	NRO	Thu, Nov 9, 2006	17.44	17.55	17.42	17.45
764	NYSE	NRO	Wed, Nov 8, 2006	17.50	17.50	17.35	17.44
763	NYSE	NRO	Tue, Nov 7, 2006	17.61	17.63	17.49	17.50
762	NYSE	NRO	Mon, Nov 6, 2006	17.49	17.64	17.48	17.60
761	NYSE	NRO	Fri, Nov 3, 2006	17.69	17.75	17.26	17.48
760	NYSE	NRO	Thu, Nov 2, 2006	18.16	18.16	17.00	17.67
759	NYSE	NRO	Wed, Nov 1, 2006	18.24	18.24	18.11	18.15
758	NYSE	NRO	Tue, Oct 31, 2006	18.19	18.21	18.11	18.16
757	NYSE	NRO	Mon, Oct 30, 2006	18.38	18.38	18.06	18.10
756	NYSE	NRO	Fri, Oct 27, 2006	18.33	18.33	18.14	18.20
755	NYSE	NRO	Thu, Oct 26, 2006	18.23	18.25	18.07	18.17
754	NYSE	NRO	Wed, Oct 25, 2006	18.20	18.20	18.05	18.06
753	NYSE	NRO	Tue, Oct 24, 2006	18.08	18.08	17.87	18.06
752	NYSE	NRO	Mon, Oct 23, 2006	17.89	17.95	17.84	17.89
751	NYSE	NRO	Fri, Oct 20, 2006	17.93	17.94	17.79	17.86
750	NYSE	NRO	Thu, Oct 19, 2006	17.82	17.96	17.82	17.90
749	NYSE	NRO	Wed, Oct 18, 2006	17.75	17.98	17.75	17.88
748	NYSE	NRO	Tue, Oct 17, 2006	17.90	17.90	17.80	17.89
747	NYSE	NRO	Mon, Oct 16, 2006	17.89	17.93	17.77	17.93
746	NYSE	NRO	Fri, Oct 13, 2006	17.77	17.82	17.67	17.82
745	NYSE	NRO	Thu, Oct 12, 2006	17.74	17.74	17.57	17.70
744	NYSE	NRO	Wed, Oct 11, 2006	17.69	17.74	17.57	17.74
743	NYSE	NRO	Tue, Oct 10, 2006	17.58	17.62	17.50	17.57
742	NYSE	NRO	Mon, Oct 9, 2006	17.58	17.59	17.46	17.49
741	NYSE	NRO	Fri, Oct 6, 2006	17.71	17.71	17.48	17.57
740	NYSE	NRO	Thu, Oct 5, 2006	17.59	17.64	17.50	17.59
739	NYSE	NRO	Wed, Oct 4, 2006	17.46	17.48	17.35	17.48
738	NYSE	NRO	Tue, Oct 3, 2006	17.38	17.40	17.29	17.40
737	NYSE	NRO	Mon, Oct 2, 2006	17.26	17.35	17.11	17.35
736	NYSE	NRO	Fri, Sep 29, 2006	17.18	17.22	17.12	17.13
735	NYSE	NRO	Thu, Sep 28, 2006	17.28	17.28	17.05	17.10
734	NYSE	NRO	Wed, Sep 27, 2006	17.18	17.18	17.02	17.18
733	NYSE	NRO	Tue, Sep 26, 2006	17.14	17.14	16.92	17.01
732	NYSE	NRO	Mon, Sep 25, 2006	17.07	17.08	16.87	16.98
731	NYSE	NRO	Fri, Sep 22, 2006	17.05	17.07	16.85	17.01
730	NYSE	NRO	Thu, Sep 21, 2006	17.11	17.11	16.91	17.03
729	NYSE	NRO	Wed, Sep 20, 2006	17.11	17.12	17.00	17.05
728	NYSE	NRO	Tue, Sep 19, 2006	17.17	17.18	16.98	17.05
727	NYSE	NRO	Mon, Sep 18, 2006	17.22	17.22	17.01	17.07
726	NYSE	NRO	Fri, Sep 15, 2006	17.13	17.15	17.04	17.12
725	NYSE	NRO	Thu, Sep 14, 2006	17.28	17.28	16.90	16.95
724	NYSE	NRO	Wed, Sep 13, 2006	16.98	17.14	16.95	17.07
723	NYSE	NRO	Tue, Sep 12, 2006	16.96	17.12	16.81	17.09
722	NYSE	NRO	Mon, Sep 11, 2006	16.87	16.96	16.75	16.84
721	NYSE	NRO	Fri, Sep 8, 2006	16.90	16.91	16.75	16.84
720	NYSE	NRO	Thu, Sep 7, 2006	16.89	16.89	16.75	16.78
719	NYSE	NRO	Wed, Sep 6, 2006	16.91	16.91	16.78	16.79
718	NYSE	NRO	Tue, Sep 5, 2006	16.86	16.94	16.79	16.85
717	NYSE	NRO	Fri, Sep 1, 2006	17.03	17.03	16.77	16.78
716	NYSE	NRO	Thu, Aug 31, 2006	16.76	16.94	16.74	16.94
715	NYSE	NRO	Wed, Aug 30, 2006	16.70	16.85	16.63	16.76
714	NYSE	NRO	Tue, Aug 29, 2006	16.65	16.72	16.51	16.59
713	NYSE	NRO	Mon, Aug 28, 2006	16.45	16.69	16.45	16.59
712	NYSE	NRO	Fri, Aug 25, 2006	16.56	16.57	16.42	16.43
711	NYSE	NRO	Thu, Aug 24, 2006	16.62	16.68	16.38	16.44
710	NYSE	NRO	Wed, Aug 23, 2006	16.65	16.69	16.40	16.53
709	NYSE	NRO	Tue, Aug 22, 2006	16.43	16.59	16.38	16.59
708	NYSE	NRO	Mon, Aug 21, 2006	16.45	16.50	16.35	16.37
707	NYSE	NRO	Fri, Aug 18, 2006	16.38	16.44	16.32	16.37
706	NYSE	NRO	Thu, Aug 17, 2006	16.35	16.42	16.31	16.38
705	NYSE	NRO	Wed, Aug 16, 2006	16.33	16.40	16.27	16.35
704	NYSE	NRO	Tue, Aug 15, 2006	16.28	16.31	16.16	16.25
703	NYSE	NRO	Mon, Aug 14, 2006	16.08	16.20	16.06	16.19
702	NYSE	NRO	Fri, Aug 11, 2006	16.21	16.22	15.99	16.08
701	NYSE	NRO	Thu, Aug 10, 2006	16.11	16.18	15.99	16.15
700	NYSE	NRO	Wed, Aug 9, 2006	16.20	16.22	16.06	16.06
699	NYSE	NRO	Tue, Aug 8, 2006	16.36	16.36	16.12	16.12
698	NYSE	NRO	Mon, Aug 7, 2006	16.40	16.40	16.21	16.30
697	NYSE	NRO	Fri, Aug 4, 2006	16.23	16.44	16.20	16.38
696	NYSE	NRO	Thu, Aug 3, 2006	16.05	16.16	15.92	16.10
695	NYSE	NRO	Wed, Aug 2, 2006	15.93	16.00	15.84	15.98
694	NYSE	NRO	Tue, Aug 1, 2006	15.86	15.87	15.70	15.85
693	NYSE	NRO	Mon, Jul 31, 2006	15.92	15.92	15.79	15.85
692	NYSE	NRO	Fri, Jul 28, 2006	15.79	15.89	15.74	15.89
691	NYSE	NRO	Thu, Jul 27, 2006	15.88	15.88	15.74	15.77
690	NYSE	NRO	Wed, Jul 26, 2006	15.69	15.84	15.69	15.77
689	NYSE	NRO	Tue, Jul 25, 2006	15.70	15.76	15.64	15.75
688	NYSE	NRO	Mon, Jul 24, 2006	15.66	15.66	15.47	15.65
687	NYSE	NRO	Fri, Jul 21, 2006	15.86	15.86	15.52	15.56
686	NYSE	NRO	Thu, Jul 20, 2006	15.80	15.85	15.70	15.72
685	NYSE	NRO	Wed, Jul 19, 2006	15.48	15.80	15.48	15.76
684	NYSE	NRO	Tue, Jul 18, 2006	15.31	15.50	15.31	15.46
683	NYSE	NRO	Mon, Jul 17, 2006	15.42	15.43	15.20	15.28
682	NYSE	NRO	Fri, Jul 14, 2006	15.64	15.64	15.24	15.32
681	NYSE	NRO	Thu, Jul 13, 2006	15.82	15.82	15.50	15.56
680	NYSE	NRO	Wed, Jul 12, 2006	15.76	15.88	15.71	15.78
679	NYSE	NRO	Tue, Jul 11, 2006	15.73	15.75	15.64	15.71
678	NYSE	NRO	Mon, Jul 10, 2006	15.73	15.73	15.61	15.68
677	NYSE	NRO	Fri, Jul 7, 2006	15.67	15.71	15.59	15.63
676	NYSE	NRO	Thu, Jul 6, 2006	15.64	15.73	15.58	15.59
675	NYSE	NRO	Wed, Jul 5, 2006	15.55	15.65	15.50	15.60
674	NYSE	NRO	Mon, Jul 3, 2006	15.48	15.61	15.36	15.61
673	NYSE	NRO	Fri, Jun 30, 2006	15.33	15.45	15.22	15.37
672	NYSE	NRO	Thu, Jun 29, 2006	14.99	15.19	14.99	15.19
671	NYSE	NRO	Wed, Jun 28, 2006	14.89	15.03	14.89	14.94
670	NYSE	NRO	Tue, Jun 27, 2006	14.90	15.05	14.90	14.92
669	NYSE	NRO	Mon, Jun 26, 2006	14.94	14.94	14.79	14.89
668	NYSE	NRO	Fri, Jun 23, 2006	14.85	14.90	14.82	14.82
667	NYSE	NRO	Thu, Jun 22, 2006	15.03	15.03	14.81	14.87
666	NYSE	NRO	Wed, Jun 21, 2006	14.70	14.97	14.68	14.97
665	NYSE	NRO	Tue, Jun 20, 2006	14.83	14.84	14.68	14.73
664	NYSE	NRO	Mon, Jun 19, 2006	14.98	14.98	14.79	14.82
663	NYSE	NRO	Fri, Jun 16, 2006	15.01	15.01	14.88	14.90
662	NYSE	NRO	Thu, Jun 15, 2006	14.66	14.96	14.66	14.96
661	NYSE	NRO	Wed, Jun 14, 2006	14.54	14.63	14.50	14.59
660	NYSE	NRO	Tue, Jun 13, 2006	14.73	14.73	14.52	14.52
659	NYSE	NRO	Mon, Jun 12, 2006	14.99	14.99	14.84	14.84
658	NYSE	NRO	Fri, Jun 9, 2006	14.88	15.00	14.88	14.95
657	NYSE	NRO	Thu, Jun 8, 2006	14.88	14.93	14.73	14.81
656	NYSE	NRO	Wed, Jun 7, 2006	14.86	14.97	14.77	14.86
655	NYSE	NRO	Tue, Jun 6, 2006	15.02	15.03	14.81	14.81
654	NYSE	NRO	Mon, Jun 5, 2006	14.95	15.21	14.92	14.96
653	NYSE	NRO	Fri, Jun 2, 2006	14.99	15.09	14.98	14.99
652	NYSE	NRO	Thu, Jun 1, 2006	14.64	14.95	14.64	14.87
651	NYSE	NRO	Wed, May 31, 2006	14.80	14.85	14.61	14.69
650	NYSE	NRO	Tue, May 30, 2006	14.87	14.88	14.70	14.75
649	NYSE	NRO	Fri, May 26, 2006	14.73	14.90	14.61	14.78
648	NYSE	NRO	Thu, May 25, 2006	14.42	14.60	14.38	14.60
647	NYSE	NRO	Wed, May 24, 2006	14.46	14.46	14.21	14.34
646	NYSE	NRO	Tue, May 23, 2006	14.56	14.68	14.42	14.43
645	NYSE	NRO	Mon, May 22, 2006	14.50	14.58	14.30	14.55
644	NYSE	NRO	Fri, May 19, 2006	14.68	14.68	14.42	14.58
643	NYSE	NRO	Thu, May 18, 2006	14.69	14.69	14.58	14.60
642	NYSE	NRO	Wed, May 17, 2006	14.88	14.88	14.48	14.53
641	NYSE	NRO	Tue, May 16, 2006	14.84	14.88	14.77	14.85
640	NYSE	NRO	Mon, May 15, 2006	14.71	14.78	14.61	14.72
639	NYSE	NRO	Fri, May 12, 2006	14.87	14.87	14.63	14.73
638	NYSE	NRO	Thu, May 11, 2006	15.21	15.21	14.84	14.95
637	NYSE	NRO	Wed, May 10, 2006	15.38	15.38	15.24	15.30
636	NYSE	NRO	Tue, May 9, 2006	15.27	15.38	15.16	15.29
635	NYSE	NRO	Mon, May 8, 2006	15.31	15.32	15.18	15.30
634	NYSE	NRO	Fri, May 5, 2006	15.19	15.28	15.11	15.15
633	NYSE	NRO	Thu, May 4, 2006	14.98	15.07	14.92	15.00
632	NYSE	NRO	Wed, May 3, 2006	15.03	15.03	14.82	14.87
631	NYSE	NRO	Tue, May 2, 2006	15.10	15.10	14.91	14.93
630	NYSE	NRO	Mon, May 1, 2006	15.20	15.20	15.01	15.06
629	NYSE	NRO	Fri, Apr 28, 2006	15.19	15.19	15.07	15.07
628	NYSE	NRO	Thu, Apr 27, 2006	15.05	15.16	14.93	15.05
627	NYSE	NRO	Wed, Apr 26, 2006	15.14	15.14	14.99	15.00
626	NYSE	NRO	Tue, Apr 25, 2006	15.33	15.33	15.03	15.10
625	NYSE	NRO	Mon, Apr 24, 2006	15.48	15.49	15.13	15.25
624	NYSE	NRO	Fri, Apr 21, 2006	15.27	15.47	15.27	15.40
623	NYSE	NRO	Thu, Apr 20, 2006	15.23	15.31	15.19	15.26
622	NYSE	NRO	Wed, Apr 19, 2006	15.09	15.29	15.06	15.18
621	NYSE	NRO	Tue, Apr 18, 2006	14.66	15.03	14.66	15.00
620	NYSE	NRO	Mon, Apr 17, 2006	14.75	14.77	14.59	14.65
619	NYSE	NRO	Thu, Apr 13, 2006	14.95	14.95	14.69	14.73
618	NYSE	NRO	Wed, Apr 12, 2006	15.10	15.10	14.91	14.94
617	NYSE	NRO	Tue, Apr 11, 2006	15.51	15.51	15.11	15.13
616	NYSE	NRO	Mon, Apr 10, 2006	15.53	15.53	15.32	15.37
615	NYSE	NRO	Fri, Apr 7, 2006	15.64	15.68	15.46	15.55
614	NYSE	NRO	Thu, Apr 6, 2006	15.69	15.77	15.66	15.70
613	NYSE	NRO	Wed, Apr 5, 2006	15.60	15.74	15.60	15.73
612	NYSE	NRO	Tue, Apr 4, 2006	15.69	15.71	15.58	15.70
611	NYSE	NRO	Mon, Apr 3, 2006	15.78	15.90	15.67	15.69
610	NYSE	NRO	Fri, Mar 31, 2006	15.93	15.93	15.69	15.83
609	NYSE	NRO	Thu, Mar 30, 2006	16.02	16.03	15.79	15.81
608	NYSE	NRO	Wed, Mar 29, 2006	15.75	16.00	15.75	15.97
607	NYSE	NRO	Tue, Mar 28, 2006	15.77	15.85	15.66	15.69
606	NYSE	NRO	Mon, Mar 27, 2006	15.84	15.84	15.63	15.64
605	NYSE	NRO	Fri, Mar 24, 2006	15.80	15.87	15.74	15.77
604	NYSE	NRO	Thu, Mar 23, 2006	15.70	15.83	15.70	15.81
603	NYSE	NRO	Wed, Mar 22, 2006	15.67	15.75	15.64	15.69
602	NYSE	NRO	Tue, Mar 21, 2006	15.86	15.86	15.61	15.63
601	NYSE	NRO	Mon, Mar 20, 2006	16.03	16.03	15.74	15.76
600	NYSE	NRO	Fri, Mar 17, 2006	15.99	16.02	15.92	16.00
599	NYSE	NRO	Thu, Mar 16, 2006	15.79	15.99	15.79	15.92
598	NYSE	NRO	Wed, Mar 15, 2006	15.68	15.81	15.64	15.79
597	NYSE	NRO	Tue, Mar 14, 2006	15.66	15.67	15.55	15.59
596	NYSE	NRO	Mon, Mar 13, 2006	15.81	15.81	15.60	15.63
595	NYSE	NRO	Fri, Mar 10, 2006	15.74	15.80	15.60	15.70
594	NYSE	NRO	Thu, Mar 9, 2006	15.57	15.70	15.50	15.70
593	NYSE	NRO	Wed, Mar 8, 2006	15.50	15.53	15.27	15.53
592	NYSE	NRO	Tue, Mar 7, 2006	15.55	15.60	15.42	15.42
591	NYSE	NRO	Mon, Mar 6, 2006	15.33	15.64	15.33	15.63
590	NYSE	NRO	Fri, Mar 3, 2006	15.38	15.46	15.31	15.33
589	NYSE	NRO	Thu, Mar 2, 2006	15.36	15.42	15.30	15.37
588	NYSE	NRO	Wed, Mar 1, 2006	15.38	15.42	15.26	15.34
587	NYSE	NRO	Tue, Feb 28, 2006	15.35	15.39	15.20	15.25
586	NYSE	NRO	Mon, Feb 27, 2006	15.25	15.34	15.22	15.26
585	NYSE	NRO	Fri, Feb 24, 2006	15.29	15.33	15.21	15.21
584	NYSE	NRO	Thu, Feb 23, 2006	15.22	15.25	15.14	15.24
583	NYSE	NRO	Wed, Feb 22, 2006	15.14	15.24	15.10	15.22
582	NYSE	NRO	Tue, Feb 21, 2006	15.05	15.11	15.01	15.10
581	NYSE	NRO	Fri, Feb 17, 2006	14.99	15.05	14.94	15.04
580	NYSE	NRO	Thu, Feb 16, 2006	14.98	14.99	14.83	14.92
579	NYSE	NRO	Wed, Feb 15, 2006	14.88	14.96	14.78	14.86
578	NYSE	NRO	Tue, Feb 14, 2006	14.83	14.85	14.66	14.78
577	NYSE	NRO	Mon, Feb 13, 2006	14.91	14.92	14.81	14.82
576	NYSE	NRO	Fri, Feb 10, 2006	14.98	14.98	14.81	14.92
575	NYSE	NRO	Thu, Feb 9, 2006	14.92	14.95	14.79	14.89
574	NYSE	NRO	Wed, Feb 8, 2006	14.87	14.87	14.72	14.82
573	NYSE	NRO	Tue, Feb 7, 2006	14.99	14.99	14.82	14.86
572	NYSE	NRO	Mon, Feb 6, 2006	14.86	14.98	14.85	14.98
571	NYSE	NRO	Fri, Feb 3, 2006	14.99	14.99	14.73	14.86
570	NYSE	NRO	Thu, Feb 2, 2006	14.96	14.99	14.88	14.98
569	NYSE	NRO	Wed, Feb 1, 2006	15.00	15.03	14.93	15.00
568	NYSE	NRO	Tue, Jan 31, 2006	14.97	15.00	14.85	14.99
567	NYSE	NRO	Mon, Jan 30, 2006	14.95	14.95	14.82	14.95
566	NYSE	NRO	Fri, Jan 27, 2006	14.85	14.97	14.81	14.97
565	NYSE	NRO	Thu, Jan 26, 2006	14.84	14.86	14.77	14.77
564	NYSE	NRO	Wed, Jan 25, 2006	14.80	14.87	14.78	14.84
563	NYSE	NRO	Tue, Jan 24, 2006	14.69	14.80	14.66	14.78
562	NYSE	NRO	Mon, Jan 23, 2006	14.71	14.71	14.61	14.61
561	NYSE	NRO	Fri, Jan 20, 2006	14.68	14.69	14.55	14.63
560	NYSE	NRO	Thu, Jan 19, 2006	14.53	14.68	14.50	14.66
559	NYSE	NRO	Wed, Jan 18, 2006	14.47	14.53	14.40	14.49
558	NYSE	NRO	Tue, Jan 17, 2006	14.56	14.56	14.41	14.47
557	NYSE	NRO	Fri, Jan 13, 2006	14.66	14.72	14.42	14.51
556	NYSE	NRO	Thu, Jan 12, 2006	14.75	14.77	14.55	14.70
555	NYSE	NRO	Wed, Jan 11, 2006	14.80	14.87	14.73	14.78
554	NYSE	NRO	Tue, Jan 10, 2006	14.63	14.88	14.63	14.80
553	NYSE	NRO	Mon, Jan 9, 2006	14.55	14.75	14.55	14.69
552	NYSE	NRO	Fri, Jan 6, 2006	14.59	14.67	14.50	14.58
551	NYSE	NRO	Thu, Jan 5, 2006	14.33	14.59	14.32	14.52
550	NYSE	NRO	Wed, Jan 4, 2006	14.15	14.35	14.15	14.34
549	NYSE	NRO	Tue, Jan 3, 2006	13.88	14.17	13.86	14.15
548	NYSE	NRO	Fri, Dec 30, 2005	13.75	13.89	13.73	13.89
547	NYSE	NRO	Thu, Dec 29, 2005	13.85	13.86	13.76	13.78
546	NYSE	NRO	Wed, Dec 28, 2005	13.98	13.98	13.81	13.81
545	NYSE	NRO	Tue, Dec 27, 2005	13.88	13.98	13.85	13.93
544	NYSE	NRO	Fri, Dec 23, 2005	13.85	13.91	13.84	13.88
543	NYSE	NRO	Thu, Dec 22, 2005	13.63	13.82	13.63	13.74
542	NYSE	NRO	Wed, Dec 21, 2005	13.93	14.00	13.88	13.95
541	NYSE	NRO	Tue, Dec 20, 2005	14.09	14.09	13.86	13.87
540	NYSE	NRO	Mon, Dec 19, 2005	14.19	14.26	14.05	14.05
539	NYSE	NRO	Fri, Dec 16, 2005	14.13	14.21	14.10	14.11
538	NYSE	NRO	Thu, Dec 15, 2005	14.25	14.31	14.08	14.08
537	NYSE	NRO	Wed, Dec 14, 2005	14.22	14.28	14.12	14.25
536	NYSE	NRO	Tue, Dec 13, 2005	14.17	14.22	14.09	14.17
535	NYSE	NRO	Mon, Dec 12, 2005	14.26	14.31	14.21	14.22
534	NYSE	NRO	Fri, Dec 9, 2005	14.21	14.31	14.20	14.22
533	NYSE	NRO	Thu, Dec 8, 2005	14.16	14.36	14.16	14.25
532	NYSE	NRO	Wed, Dec 7, 2005	14.25	14.30	14.08	14.15
531	NYSE	NRO	Tue, Dec 6, 2005	14.40	14.44	14.26	14.29
530	NYSE	NRO	Mon, Dec 5, 2005	14.42	14.44	14.32	14.41
529	NYSE	NRO	Fri, Dec 2, 2005	14.49	14.53	14.38	14.46
528	NYSE	NRO	Thu, Dec 1, 2005	14.30	14.49	14.30	14.46
527	NYSE	NRO	Wed, Nov 30, 2005	14.28	14.33	14.24	14.28
526	NYSE	NRO	Tue, Nov 29, 2005	14.25	14.33	14.24	14.29
525	NYSE	NRO	Mon, Nov 28, 2005	14.44	14.48	14.28	14.32
524	NYSE	NRO	Fri, Nov 25, 2005	14.39	14.51	14.39	14.49
523	NYSE	NRO	Wed, Nov 23, 2005	14.31	14.49	14.31	14.41
522	NYSE	NRO	Tue, Nov 22, 2005	14.23	14.36	14.15	14.36
521	NYSE	NRO	Mon, Nov 21, 2005	14.17	14.23	14.11	14.23
520	NYSE	NRO	Fri, Nov 18, 2005	14.05	14.17	14.02	14.16
519	NYSE	NRO	Thu, Nov 17, 2005	13.91	14.08	13.91	14.03
518	NYSE	NRO	Wed, Nov 16, 2005	14.14	14.14	13.87	13.88
517	NYSE	NRO	Tue, Nov 15, 2005	14.07	14.12	14.00	14.08
516	NYSE	NRO	Mon, Nov 14, 2005	14.21	14.31	14.07	14.09
515	NYSE	NRO	Fri, Nov 11, 2005	14.37	14.37	14.20	14.26
514	NYSE	NRO	Thu, Nov 10, 2005	14.07	14.36	14.01	14.27
513	NYSE	NRO	Wed, Nov 9, 2005	13.89	14.07	13.87	14.02
512	NYSE	NRO	Tue, Nov 8, 2005	14.04	14.04	13.96	14.01
511	NYSE	NRO	Mon, Nov 7, 2005	14.00	14.08	13.96	14.02
510	NYSE	NRO	Fri, Nov 4, 2005	14.05	14.18	13.91	13.94
509	NYSE	NRO	Thu, Nov 3, 2005	14.13	14.24	14.03	14.03
508	NYSE	NRO	Wed, Nov 2, 2005	14.07	14.12	14.00	14.10
507	NYSE	NRO	Tue, Nov 1, 2005	14.22	14.22	13.86	14.10
506	NYSE	NRO	Mon, Oct 31, 2005	14.24	14.29	14.15	14.20
505	NYSE	NRO	Fri, Oct 28, 2005	13.94	14.20	13.94	14.18
504	NYSE	NRO	Thu, Oct 27, 2005	14.06	14.06	13.81	13.89
503	NYSE	NRO	Wed, Oct 26, 2005	14.04	14.13	13.95	14.05
502	NYSE	NRO	Tue, Oct 25, 2005	14.10	14.23	13.96	14.14
501	NYSE	NRO	Mon, Oct 24, 2005	13.75	14.01	13.75	14.00
500	NYSE	NRO	Fri, Oct 21, 2005	13.64	13.78	13.61	13.68
499	NYSE	NRO	Thu, Oct 20, 2005	13.86	13.86	13.54	13.59
498	NYSE	NRO	Wed, Oct 19, 2005	13.60	13.83	13.52	13.82
497	NYSE	NRO	Tue, Oct 18, 2005	13.75	13.87	13.70	13.70
496	NYSE	NRO	Mon, Oct 17, 2005	13.88	13.88	13.77	13.86
495	NYSE	NRO	Fri, Oct 14, 2005	13.46	13.74	13.46	13.74
494	NYSE	NRO	Thu, Oct 13, 2005	13.44	13.50	13.30	13.38
493	NYSE	NRO	Wed, Oct 12, 2005	13.90	13.90	13.43	13.54
492	NYSE	NRO	Tue, Oct 11, 2005	14.20	14.20	13.88	14.00
491	NYSE	NRO	Mon, Oct 10, 2005	14.23	14.24	14.08	14.14
490	NYSE	NRO	Fri, Oct 7, 2005	14.22	14.26	14.13	14.22
489	NYSE	NRO	Thu, Oct 6, 2005	14.40	14.43	14.21	14.26
488	NYSE	NRO	Wed, Oct 5, 2005	14.73	14.73	14.40	14.41
487	NYSE	NRO	Tue, Oct 4, 2005	14.85	14.85	14.62	14.77
486	NYSE	NRO	Mon, Oct 3, 2005	14.81	14.84	14.74	14.84
485	NYSE	NRO	Fri, Sep 30, 2005	14.55	14.82	14.55	14.79
484	NYSE	NRO	Thu, Sep 29, 2005	14.39	14.65	14.36	14.65
483	NYSE	NRO	Wed, Sep 28, 2005	14.44	14.50	14.32	14.41
482	NYSE	NRO	Tue, Sep 27, 2005	14.52	14.59	14.35	14.44
481	NYSE	NRO	Mon, Sep 26, 2005	14.60	14.64	14.50	14.56
480	NYSE	NRO	Fri, Sep 23, 2005	14.55	14.55	14.36	14.48
479	NYSE	NRO	Thu, Sep 22, 2005	14.37	14.48	14.28	14.48
478	NYSE	NRO	Wed, Sep 21, 2005	14.80	14.80	14.31	14.37
477	NYSE	NRO	Tue, Sep 20, 2005	14.77	14.84	14.71	14.75
476	NYSE	NRO	Mon, Sep 19, 2005	14.85	14.85	14.70	14.77
475	NYSE	NRO	Fri, Sep 16, 2005	14.80	14.82	14.68	14.80
474	NYSE	NRO	Thu, Sep 15, 2005	14.92	14.93	14.75	14.80
473	NYSE	NRO	Wed, Sep 14, 2005	14.83	14.89	14.81	14.85
472	NYSE	NRO	Tue, Sep 13, 2005	15.01	15.01	14.83	14.86
471	NYSE	NRO	Mon, Sep 12, 2005	15.08	15.08	15.00	15.06
470	NYSE	NRO	Fri, Sep 9, 2005	14.98	15.03	14.96	15.03
469	NYSE	NRO	Thu, Sep 8, 2005	14.95	15.00	14.92	14.98
468	NYSE	NRO	Wed, Sep 7, 2005	15.09	15.09	14.91	14.95
467	NYSE	NRO	Tue, Sep 6, 2005	14.89	15.08	14.86	15.05
466	NYSE	NRO	Fri, Sep 2, 2005	14.87	14.92	14.81	14.89
465	NYSE	NRO	Thu, Sep 1, 2005	14.71	14.95	14.69	14.83
464	NYSE	NRO	Wed, Aug 31, 2005	14.50	14.64	14.39	14.64
463	NYSE	NRO	Tue, Aug 30, 2005	14.35	14.46	14.34	14.41
462	NYSE	NRO	Mon, Aug 29, 2005	14.42	14.44	14.35	14.44
461	NYSE	NRO	Fri, Aug 26, 2005	14.53	14.60	14.44	14.45
460	NYSE	NRO	Thu, Aug 25, 2005	14.44	14.56	14.43	14.49
459	NYSE	NRO	Wed, Aug 24, 2005	14.44	14.58	14.40	14.44
458	NYSE	NRO	Tue, Aug 23, 2005	14.42	14.47	14.39	14.42
457	NYSE	NRO	Mon, Aug 22, 2005	14.29	14.41	14.29	14.39
456	NYSE	NRO	Fri, Aug 19, 2005	14.35	14.35	14.26	14.33
455	NYSE	NRO	Thu, Aug 18, 2005	14.44	14.44	14.30	14.31
454	NYSE	NRO	Wed, Aug 17, 2005	14.65	14.65	14.45	14.46
453	NYSE	NRO	Tue, Aug 16, 2005	14.50	14.66	14.50	14.59
452	NYSE	NRO	Mon, Aug 15, 2005	14.40	14.56	14.37	14.54
451	NYSE	NRO	Fri, Aug 12, 2005	14.37	14.43	14.27	14.40
450	NYSE	NRO	Thu, Aug 11, 2005	14.32	14.41	14.21	14.39
449	NYSE	NRO	Wed, Aug 10, 2005	14.29	14.52	14.29	14.36
448	NYSE	NRO	Tue, Aug 9, 2005	14.10	14.40	14.05	14.30
447	NYSE	NRO	Mon, Aug 8, 2005	14.70	14.70	14.01	14.03
446	NYSE	NRO	Fri, Aug 5, 2005	15.25	15.25	14.62	14.72
445	NYSE	NRO	Thu, Aug 4, 2005	15.50	15.51	15.24	15.31
444	NYSE	NRO	Wed, Aug 3, 2005	15.54	15.59	15.45	15.51
443	NYSE	NRO	Tue, Aug 2, 2005	15.47	15.51	15.43	15.50
442	NYSE	NRO	Mon, Aug 1, 2005	15.45	15.48	15.38	15.43
441	NYSE	NRO	Fri, Jul 29, 2005	15.48	15.50	15.38	15.40
440	NYSE	NRO	Thu, Jul 28, 2005	15.27	15.49	15.27	15.45
439	NYSE	NRO	Wed, Jul 27, 2005	15.30	15.31	15.20	15.27
438	NYSE	NRO	Tue, Jul 26, 2005	15.13	15.28	15.10	15.27
437	NYSE	NRO	Mon, Jul 25, 2005	15.15	15.21	15.11	15.16
436	NYSE	NRO	Fri, Jul 22, 2005	15.06	15.17	15.01	15.11
435	NYSE	NRO	Thu, Jul 21, 2005	15.25	15.25	15.00	15.05
434	NYSE	NRO	Wed, Jul 20, 2005	15.09	15.23	15.03	15.21
433	NYSE	NRO	Tue, Jul 19, 2005	15.00	15.13	14.97	15.08
432	NYSE	NRO	Mon, Jul 18, 2005	14.95	15.06	14.88	15.00
431	NYSE	NRO	Fri, Jul 15, 2005	14.90	14.95	14.81	14.95
430	NYSE	NRO	Thu, Jul 14, 2005	15.21	15.21	14.89	14.90
429	NYSE	NRO	Wed, Jul 13, 2005	15.35	15.35	15.17	15.18
428	NYSE	NRO	Tue, Jul 12, 2005	15.28	15.39	15.25	15.27
427	NYSE	NRO	Mon, Jul 11, 2005	15.23	15.43	15.16	15.33
426	NYSE	NRO	Fri, Jul 8, 2005	15.00	15.22	15.00	15.16
425	NYSE	NRO	Thu, Jul 7, 2005	14.89	15.00	14.85	15.00
424	NYSE	NRO	Wed, Jul 6, 2005	15.00	15.10	14.99	15.00
423	NYSE	NRO	Tue, Jul 5, 2005	14.86	15.00	14.85	14.99
422	NYSE	NRO	Fri, Jul 1, 2005	14.77	14.87	14.76	14.86
421	NYSE	NRO	Thu, Jun 30, 2005	14.72	14.83	14.71	14.79
420	NYSE	NRO	Wed, Jun 29, 2005	14.65	14.76	14.63	14.73
419	NYSE	NRO	Tue, Jun 28, 2005	14.47	14.62	14.47	14.60
418	NYSE	NRO	Mon, Jun 27, 2005	14.56	14.62	14.48	14.50
417	NYSE	NRO	Fri, Jun 24, 2005	14.67	14.72	14.57	14.64
416	NYSE	NRO	Thu, Jun 23, 2005	14.66	14.80	14.66	14.68
415	NYSE	NRO	Wed, Jun 22, 2005	14.77	14.78	14.65	14.67
414	NYSE	NRO	Tue, Jun 21, 2005	14.89	14.90	14.76	14.77
413	NYSE	NRO	Mon, Jun 20, 2005	14.92	14.93	14.81	14.90
412	NYSE	NRO	Fri, Jun 17, 2005	14.82	14.90	14.81	14.87
411	NYSE	NRO	Thu, Jun 16, 2005	14.76	14.76	14.64	14.75
410	NYSE	NRO	Wed, Jun 15, 2005	14.71	14.72	14.62	14.72
409	NYSE	NRO	Tue, Jun 14, 2005	14.56	14.68	14.53	14.68
408	NYSE	NRO	Mon, Jun 13, 2005	14.54	14.58	14.46	14.53
407	NYSE	NRO	Fri, Jun 10, 2005	14.46	14.53	14.45	14.50
406	NYSE	NRO	Thu, Jun 9, 2005	14.52	14.53	14.40	14.51
405	NYSE	NRO	Wed, Jun 8, 2005	14.51	14.70	14.51	14.63
404	NYSE	NRO	Tue, Jun 7, 2005	14.38	14.61	14.38	14.51
403	NYSE	NRO	Mon, Jun 6, 2005	14.37	14.44	14.31	14.42
402	NYSE	NRO	Fri, Jun 3, 2005	14.38	14.45	14.33	14.41
401	NYSE	NRO	Thu, Jun 2, 2005	14.43	14.43	14.21	14.28
400	NYSE	NRO	Wed, Jun 1, 2005	14.05	14.29	14.05	14.27
399	NYSE	NRO	Tue, May 31, 2005	13.90	14.09	13.85	14.01
398	NYSE	NRO	Fri, May 27, 2005	13.82	13.92	13.80	13.83
397	NYSE	NRO	Thu, May 26, 2005	13.83	14.02	13.80	13.81
396	NYSE	NRO	Wed, May 25, 2005	14.13	14.13	13.77	13.79
395	NYSE	NRO	Tue, May 24, 2005	14.16	14.19	13.96	14.05
394	NYSE	NRO	Mon, May 23, 2005	14.17	14.20	14.10	14.19
393	NYSE	NRO	Fri, May 20, 2005	14.10	14.16	14.03	14.12
392	NYSE	NRO	Thu, May 19, 2005	13.91	14.18	13.90	14.17
391	NYSE	NRO	Wed, May 18, 2005	13.90	13.94	13.84	13.89
390	NYSE	NRO	Tue, May 17, 2005	13.63	13.87	13.63	13.84
389	NYSE	NRO	Mon, May 16, 2005	13.62	13.92	13.62	13.88
388	NYSE	NRO	Fri, May 13, 2005	13.64	13.77	13.62	13.62
387	NYSE	NRO	Thu, May 12, 2005	13.83	13.86	13.69	13.71
386	NYSE	NRO	Wed, May 11, 2005	13.86	13.92	13.82	13.86
385	NYSE	NRO	Tue, May 10, 2005	14.00	14.04	13.95	13.99
384	NYSE	NRO	Mon, May 9, 2005	13.83	14.00	13.80	14.00
383	NYSE	NRO	Fri, May 6, 2005	13.93	13.93	13.72	13.80
382	NYSE	NRO	Thu, May 5, 2005	13.90	14.03	13.83	13.93
381	NYSE	NRO	Wed, May 4, 2005	13.73	13.87	13.70	13.84
380	NYSE	NRO	Tue, May 3, 2005	13.85	13.85	13.70	13.73
379	NYSE	NRO	Mon, May 2, 2005	13.75	13.87	13.66	13.85
378	NYSE	NRO	Fri, Apr 29, 2005	13.75	13.76	13.58	13.71
377	NYSE	NRO	Thu, Apr 28, 2005	13.64	13.71	13.59	13.65
376	NYSE	NRO	Wed, Apr 27, 2005	13.55	13.70	13.55	13.64
375	NYSE	NRO	Tue, Apr 26, 2005	13.40	13.64	13.40	13.60
374	NYSE	NRO	Mon, Apr 25, 2005	13.37	13.47	13.31	13.40
373	NYSE	NRO	Fri, Apr 22, 2005	13.29	13.35	13.25	13.33
372	NYSE	NRO	Thu, Apr 21, 2005	13.27	13.36	13.21	13.29
371	NYSE	NRO	Wed, Apr 20, 2005	13.35	13.38	13.24	13.25
370	NYSE	NRO	Tue, Apr 19, 2005	13.42	13.45	13.38	13.42
369	NYSE	NRO	Mon, Apr 18, 2005	13.28	13.44	13.23	13.34
368	NYSE	NRO	Fri, Apr 15, 2005	13.26	13.32	13.23	13.28
367	NYSE	NRO	Thu, Apr 14, 2005	13.49	13.50	13.27	13.32
366	NYSE	NRO	Wed, Apr 13, 2005	13.61	13.62	13.43	13.49
365	NYSE	NRO	Tue, Apr 12, 2005	13.33	13.69	13.27	13.62
364	NYSE	NRO	Mon, Apr 11, 2005	13.58	13.58	13.42	13.53
363	NYSE	NRO	Fri, Apr 8, 2005	13.54	13.77	13.51	13.54
362	NYSE	NRO	Thu, Apr 7, 2005	13.47	13.55	13.43	13.53
361	NYSE	NRO	Wed, Apr 6, 2005	13.47	13.50	13.41	13.47
360	NYSE	NRO	Tue, Apr 5, 2005	13.40	13.47	13.38	13.43
359	NYSE	NRO	Mon, Apr 4, 2005	13.53	13.55	13.40	13.40
358	NYSE	NRO	Fri, Apr 1, 2005	13.45	13.55	13.39	13.52
357	NYSE	NRO	Thu, Mar 31, 2005	13.30	13.42	13.25	13.39
356	NYSE	NRO	Wed, Mar 30, 2005	13.11	13.23	13.07	13.21
355	NYSE	NRO	Tue, Mar 29, 2005	13.13	13.22	13.02	13.10
354	NYSE	NRO	Mon, Mar 28, 2005	13.20	13.24	13.11	13.15
353	NYSE	NRO	Thu, Mar 24, 2005	13.08	13.25	13.08	13.16
352	NYSE	NRO	Wed, Mar 23, 2005	13.28	13.28	12.86	13.07
351	NYSE	NRO	Tue, Mar 22, 2005	13.41	13.52	13.27	13.28
350	NYSE	NRO	Mon, Mar 21, 2005	13.62	13.68	13.38	13.41
349	NYSE	NRO	Fri, Mar 18, 2005	13.75	13.81	13.61	13.70
348	NYSE	NRO	Thu, Mar 17, 2005	13.70	13.86	13.70	13.84
347	NYSE	NRO	Wed, Mar 16, 2005	13.87	13.90	13.70	13.77
346	NYSE	NRO	Tue, Mar 15, 2005	13.92	14.07	13.91	13.92
345	NYSE	NRO	Mon, Mar 14, 2005	13.88	13.95	13.82	13.95
344	NYSE	NRO	Fri, Mar 11, 2005	13.98	13.98	13.76	13.87
343	NYSE	NRO	Thu, Mar 10, 2005	14.10	14.11	13.87	13.99
342	NYSE	NRO	Wed, Mar 9, 2005	14.42	14.42	14.05	14.21
341	NYSE	NRO	Tue, Mar 8, 2005	14.54	14.54	14.44	14.45
340	NYSE	NRO	Mon, Mar 7, 2005	14.50	14.58	14.45	14.54
339	NYSE	NRO	Fri, Mar 4, 2005	14.30	14.48	14.30	14.46
338	NYSE	NRO	Thu, Mar 3, 2005	14.25	14.30	14.23	14.30
337	NYSE	NRO	Wed, Mar 2, 2005	14.15	14.25	14.12	14.24
336	NYSE	NRO	Tue, Mar 1, 2005	14.00	14.18	13.96	14.18
335	NYSE	NRO	Mon, Feb 28, 2005	14.05	14.14	13.93	13.95
334	NYSE	NRO	Fri, Feb 25, 2005	13.80	14.07	13.79	14.07
333	NYSE	NRO	Thu, Feb 24, 2005	13.86	13.89	13.78	13.80
332	NYSE	NRO	Wed, Feb 23, 2005	13.80	13.90	13.76	13.82
331	NYSE	NRO	Tue, Feb 22, 2005	14.00	14.01	13.73	13.76
330	NYSE	NRO	Fri, Feb 18, 2005	14.40	14.40	14.06	14.11
329	NYSE	NRO	Thu, Feb 17, 2005	14.44	14.48	14.28	14.34
328	NYSE	NRO	Wed, Feb 16, 2005	14.35	14.36	14.20	14.34
327	NYSE	NRO	Tue, Feb 15, 2005	14.24	14.34	14.22	14.30
326	NYSE	NRO	Mon, Feb 14, 2005	14.28	14.43	14.21	14.34
325	NYSE	NRO	Fri, Feb 11, 2005	14.32	14.32	14.16	14.26
324	NYSE	NRO	Thu, Feb 10, 2005	14.43	14.43	14.20	14.25
323	NYSE	NRO	Wed, Feb 9, 2005	14.42	15.00	14.30	14.46
322	NYSE	NRO	Tue, Feb 8, 2005	14.47	14.47	14.31	14.42
321	NYSE	NRO	Mon, Feb 7, 2005	14.20	14.37	14.20	14.37
320	NYSE	NRO	Fri, Feb 4, 2005	14.30	14.33	14.04	14.26
319	NYSE	NRO	Thu, Feb 3, 2005	14.25	14.32	13.65	14.25
318	NYSE	NRO	Wed, Feb 2, 2005	14.14	14.24	14.02	14.21
317	NYSE	NRO	Tue, Feb 1, 2005	13.92	14.08	13.90	14.07
316	NYSE	NRO	Mon, Jan 31, 2005	13.88	13.93	13.77	13.82
315	NYSE	NRO	Fri, Jan 28, 2005	13.67	13.83	13.62	13.78
314	NYSE	NRO	Thu, Jan 27, 2005	13.63	13.75	13.55	13.66
313	NYSE	NRO	Wed, Jan 26, 2005	13.91	13.94	13.60	13.71
312	NYSE	NRO	Tue, Jan 25, 2005	14.17	14.17	13.92	13.94
311	NYSE	NRO	Mon, Jan 24, 2005	14.10	14.10	13.92	14.07
310	NYSE	NRO	Fri, Jan 21, 2005	14.05	14.12	14.00	14.09
309	NYSE	NRO	Thu, Jan 20, 2005	14.03	14.14	13.96	14.07
308	NYSE	NRO	Wed, Jan 19, 2005	14.08	14.20	14.00	14.13
307	NYSE	NRO	Tue, Jan 18, 2005	13.75	14.03	13.75	14.01
306	NYSE	NRO	Fri, Jan 14, 2005	14.01	14.09	13.95	14.01
305	NYSE	NRO	Thu, Jan 13, 2005	13.90	14.06	13.85	14.04
304	NYSE	NRO	Wed, Jan 12, 2005	14.10	14.15	13.76	13.89
303	NYSE	NRO	Tue, Jan 11, 2005	14.28	14.29	14.02	14.15
302	NYSE	NRO	Mon, Jan 10, 2005	14.30	14.38	14.16	14.22
301	NYSE	NRO	Fri, Jan 7, 2005	14.38	14.38	14.01	14.20
300	NYSE	NRO	Thu, Jan 6, 2005	14.25	14.45	14.00	14.18
299	NYSE	NRO	Wed, Jan 5, 2005	14.80	14.87	14.13	14.25
298	NYSE	NRO	Tue, Jan 4, 2005	14.92	14.96	14.70	14.85
297	NYSE	NRO	Mon, Jan 3, 2005	15.05	15.09	14.82	14.93
296	NYSE	NRO	Fri, Dec 31, 2004	14.99	15.05	14.94	15.02
295	NYSE	NRO	Thu, Dec 30, 2004	14.97	15.00	14.90	14.95
294	NYSE	NRO	Wed, Dec 29, 2004	14.85	14.97	14.81	14.92
293	NYSE	NRO	Tue, Dec 28, 2004	14.99	15.00	14.90	14.95
292	NYSE	NRO	Mon, Dec 27, 2004	14.89	14.95	14.82	14.95
291	NYSE	NRO	Thu, Dec 23, 2004	14.72	14.87	14.70	14.80
290	NYSE	NRO	Wed, Dec 22, 2004	14.74	14.89	14.68	14.75
289	NYSE	NRO	Tue, Dec 21, 2004	14.65	14.88	14.60	14.84
288	NYSE	NRO	Mon, Dec 20, 2004	14.66	14.74	14.58	14.68
287	NYSE	NRO	Fri, Dec 17, 2004	14.80	14.80	14.50	14.70
286	NYSE	NRO	Thu, Dec 16, 2004	14.91	14.91	14.75	14.80
285	NYSE	NRO	Wed, Dec 15, 2004	14.92	14.98	14.60	14.92
284	NYSE	NRO	Tue, Dec 14, 2004	14.90	14.95	14.78	14.89
283	NYSE	NRO	Mon, Dec 13, 2004	14.94	14.95	14.82	14.93
282	NYSE	NRO	Fri, Dec 10, 2004	14.93	15.00	14.86	14.96
281	NYSE	NRO	Thu, Dec 9, 2004	14.96	14.99	14.82	14.90
280	NYSE	NRO	Wed, Dec 8, 2004	14.80	14.92	14.72	14.92
279	NYSE	NRO	Tue, Dec 7, 2004	14.81	14.90	14.66	14.80
278	NYSE	NRO	Mon, Dec 6, 2004	15.00	15.00	14.83	14.91
277	NYSE	NRO	Fri, Dec 3, 2004	14.91	14.97	14.80	14.97
276	NYSE	NRO	Thu, Dec 2, 2004	14.83	14.99	14.81	14.81
275	NYSE	NRO	Wed, Dec 1, 2004	14.79	14.87	14.69	14.85
274	NYSE	NRO	Tue, Nov 30, 2004	14.79	14.80	14.60	14.71
273	NYSE	NRO	Mon, Nov 29, 2004	14.80	14.84	14.68	14.70
272	NYSE	NRO	Fri, Nov 26, 2004	14.72	14.80	14.65	14.70
271	NYSE	NRO	Wed, Nov 24, 2004	14.69	14.74	14.50	14.70
270	NYSE	NRO	Tue, Nov 23, 2004	14.42	14.65	14.26	14.51
269	NYSE	NRO	Mon, Nov 22, 2004	14.50	14.50	14.15	14.17
268	NYSE	NRO	Fri, Nov 19, 2004	14.59	14.62	14.41	14.41
267	NYSE	NRO	Thu, Nov 18, 2004	14.57	14.59	14.37	14.49
266	NYSE	NRO	Wed, Nov 17, 2004	14.60	14.70	14.47	14.47
265	NYSE	NRO	Tue, Nov 16, 2004	14.76	14.76	14.55	14.70
264	NYSE	NRO	Mon, Nov 15, 2004	14.62	14.72	14.53	14.58
263	NYSE	NRO	Fri, Nov 12, 2004	14.52	14.58	14.40	14.56
262	NYSE	NRO	Thu, Nov 11, 2004	14.40	14.50	14.18	14.42
261	NYSE	NRO	Wed, Nov 10, 2004	14.20	14.38	14.02	14.38
260	NYSE	NRO	Tue, Nov 9, 2004	14.11	14.11	13.99	14.10
259	NYSE	NRO	Mon, Nov 8, 2004	14.13	14.13	13.80	14.03
258	NYSE	NRO	Fri, Nov 5, 2004	14.80	14.80	14.03	14.10
257	NYSE	NRO	Thu, Nov 4, 2004	14.73	14.79	14.60	14.79
256	NYSE	NRO	Wed, Nov 3, 2004	14.70	14.72	14.57	14.69
255	NYSE	NRO	Tue, Nov 2, 2004	14.65	14.72	14.56	14.57
254	NYSE	NRO	Mon, Nov 1, 2004	14.50	14.61	14.45	14.56
253	NYSE	NRO	Fri, Oct 29, 2004	14.39	14.50	14.35	14.42
252	NYSE	NRO	Thu, Oct 28, 2004	14.40	14.40	14.30	14.38
251	NYSE	NRO	Wed, Oct 27, 2004	14.38	14.40	14.23	14.40
250	NYSE	NRO	Tue, Oct 26, 2004	14.39	14.39	14.21	14.25
249	NYSE	NRO	Mon, Oct 25, 2004	14.39	14.40	14.24	14.31
248	NYSE	NRO	Fri, Oct 22, 2004	14.38	14.39	14.24	14.35
247	NYSE	NRO	Thu, Oct 21, 2004	14.34	14.35	14.22	14.35
246	NYSE	NRO	Wed, Oct 20, 2004	14.39	14.39	14.17	14.24
245	NYSE	NRO	Tue, Oct 19, 2004	14.39	14.40	14.27	14.37
244	NYSE	NRO	Mon, Oct 18, 2004	14.37	14.40	14.26	14.33
243	NYSE	NRO	Fri, Oct 15, 2004	14.37	14.37	14.22	14.36
242	NYSE	NRO	Thu, Oct 14, 2004	14.32	14.32	14.14	14.29
241	NYSE	NRO	Wed, Oct 13, 2004	14.28	14.36	14.23	14.25
240	NYSE	NRO	Tue, Oct 12, 2004	14.31	14.39	14.18	14.30
239	NYSE	NRO	Mon, Oct 11, 2004	14.30	14.48	14.30	14.48
238	NYSE	NRO	Fri, Oct 8, 2004	14.42	14.49	14.32	14.40
237	NYSE	NRO	Thu, Oct 7, 2004	14.40	14.45	14.31	14.40
236	NYSE	NRO	Wed, Oct 6, 2004	14.35	14.57	14.31	14.41
235	NYSE	NRO	Tue, Oct 5, 2004	14.40	14.44	14.30	14.38
234	NYSE	NRO	Mon, Oct 4, 2004	14.40	14.40	14.24	14.40
233	NYSE	NRO	Fri, Oct 1, 2004	14.13	14.35	14.10	14.30
232	NYSE	NRO	Thu, Sep 30, 2004	14.13	14.20	14.00	14.03
231	NYSE	NRO	Wed, Sep 29, 2004	14.10	14.14	13.96	14.00
230	NYSE	NRO	Tue, Sep 28, 2004	13.94	14.12	13.94	14.05
229	NYSE	NRO	Mon, Sep 27, 2004	13.94	14.10	13.81	14.04
228	NYSE	NRO	Fri, Sep 24, 2004	13.85	13.92	13.77	13.90
227	NYSE	NRO	Thu, Sep 23, 2004	13.98	14.03	13.76	13.77
226	NYSE	NRO	Wed, Sep 22, 2004	14.15	14.15	13.91	13.92
225	NYSE	NRO	Tue, Sep 21, 2004	13.96	14.10	13.90	14.10
224	NYSE	NRO	Mon, Sep 20, 2004	14.18	14.20	13.97	14.06
223	NYSE	NRO	Fri, Sep 17, 2004	14.06	14.15	14.00	14.14
222	NYSE	NRO	Thu, Sep 16, 2004	13.85	14.09	13.77	14.00
221	NYSE	NRO	Wed, Sep 15, 2004	13.75	13.90	13.70	13.80
220	NYSE	NRO	Tue, Sep 14, 2004	13.91	13.94	13.67	13.80
219	NYSE	NRO	Mon, Sep 13, 2004	14.05	14.05	13.91	13.95
218	NYSE	NRO	Fri, Sep 10, 2004	14.03	14.13	14.01	14.13
217	NYSE	NRO	Thu, Sep 9, 2004	14.48	14.48	14.08	14.13
216	NYSE	NRO	Wed, Sep 8, 2004	14.50	14.50	14.30	14.39
215	NYSE	NRO	Tue, Sep 7, 2004	14.30	14.49	14.21	14.37
214	NYSE	NRO	Fri, Sep 3, 2004	14.27	14.36	14.15	14.22
213	NYSE	NRO	Thu, Sep 2, 2004	14.55	14.59	14.22	14.37
212	NYSE	NRO	Wed, Sep 1, 2004	14.45	14.56	14.37	14.50
211	NYSE	NRO	Tue, Aug 31, 2004	14.31	14.42	14.24	14.42
210	NYSE	NRO	Mon, Aug 30, 2004	14.40	14.46	14.21	14.21
209	NYSE	NRO	Fri, Aug 27, 2004	14.39	14.44	14.25	14.40
208	NYSE	NRO	Thu, Aug 26, 2004	14.19	14.35	14.15	14.35
207	NYSE	NRO	Wed, Aug 25, 2004	14.10	14.25	14.04	14.15
206	NYSE	NRO	Tue, Aug 24, 2004	14.00	14.18	13.97	14.15
205	NYSE	NRO	Mon, Aug 23, 2004	14.08	14.09	13.92	14.01
204	NYSE	NRO	Fri, Aug 20, 2004	13.91	14.10	13.88	13.98
203	NYSE	NRO	Thu, Aug 19, 2004	14.05	14.06	13.89	14.00
202	NYSE	NRO	Wed, Aug 18, 2004	13.90	14.00	13.84	14.00
201	NYSE	NRO	Tue, Aug 17, 2004	13.73	14.00	13.70	13.95
200	NYSE	NRO	Mon, Aug 16, 2004	13.89	14.00	13.75	13.78
199	NYSE	NRO	Fri, Aug 13, 2004	13.90	13.90	13.73	13.88
198	NYSE	NRO	Thu, Aug 12, 2004	13.89	13.99	13.67	13.81
197	NYSE	NRO	Wed, Aug 11, 2004	13.90	14.08	13.87	13.99
196	NYSE	NRO	Tue, Aug 10, 2004	13.90	14.41	13.84	14.02
195	NYSE	NRO	Mon, Aug 9, 2004	14.00	14.00	13.84	13.84
194	NYSE	NRO	Fri, Aug 6, 2004	13.85	14.00	13.82	13.91
193	NYSE	NRO	Thu, Aug 5, 2004	13.85	13.99	13.80	13.85
192	NYSE	NRO	Wed, Aug 4, 2004	13.96	14.07	13.80	13.90
191	NYSE	NRO	Tue, Aug 3, 2004	13.90	14.04	13.82	13.95
190	NYSE	NRO	Mon, Aug 2, 2004	13.75	13.88	13.75	13.88
189	NYSE	NRO	Fri, Jul 30, 2004	13.43	13.75	13.43	13.75
188	NYSE	NRO	Thu, Jul 29, 2004	13.46	13.54	13.34	13.50
187	NYSE	NRO	Wed, Jul 28, 2004	13.28	13.36	13.20	13.36
186	NYSE	NRO	Tue, Jul 27, 2004	13.32	13.50	13.25	13.35
185	NYSE	NRO	Mon, Jul 26, 2004	13.51	13.53	13.20	13.31
184	NYSE	NRO	Fri, Jul 23, 2004	13.73	13.73	13.50	13.50
183	NYSE	NRO	Thu, Jul 22, 2004	13.70	13.76	13.60	13.73
182	NYSE	NRO	Wed, Jul 21, 2004	13.72	13.79	13.61	13.76
181	NYSE	NRO	Tue, Jul 20, 2004	13.74	13.85	13.60	13.66
180	NYSE	NRO	Mon, Jul 19, 2004	13.58	13.70	13.50	13.67
179	NYSE	NRO	Fri, Jul 16, 2004	13.76	13.85	13.57	13.57
178	NYSE	NRO	Thu, Jul 15, 2004	13.60	13.79	13.56	13.78
177	NYSE	NRO	Wed, Jul 14, 2004	13.65	13.68	13.54	13.62
176	NYSE	NRO	Tue, Jul 13, 2004	13.46	13.69	13.40	13.69
175	NYSE	NRO	Mon, Jul 12, 2004	13.50	13.55	13.31	13.49
174	NYSE	NRO	Fri, Jul 9, 2004	13.10	13.55	13.10	13.47
173	NYSE	NRO	Thu, Jul 8, 2004	13.00	13.18	13.00	13.02
172	NYSE	NRO	Wed, Jul 7, 2004	13.17	13.26	13.01	13.10
171	NYSE	NRO	Tue, Jul 6, 2004	13.17	13.19	12.60	13.17
170	NYSE	NRO	Fri, Jul 2, 2004	12.92	13.14	12.92	13.13
169	NYSE	NRO	Thu, Jul 1, 2004	12.72	12.92	12.70	12.90
168	NYSE	NRO	Wed, Jun 30, 2004	12.61	12.72	12.50	12.72
167	NYSE	NRO	Tue, Jun 29, 2004	12.70	12.74	12.51	12.64
166	NYSE	NRO	Mon, Jun 28, 2004	12.73	12.74	12.60	12.72
165	NYSE	NRO	Fri, Jun 25, 2004	12.55	12.69	12.51	12.62
164	NYSE	NRO	Thu, Jun 24, 2004	12.40	12.70	12.40	12.58
163	NYSE	NRO	Wed, Jun 23, 2004	12.49	12.56	12.39	12.40
162	NYSE	NRO	Tue, Jun 22, 2004	12.49	12.56	12.34	12.39
161	NYSE	NRO	Mon, Jun 21, 2004	12.36	12.47	12.29	12.45
160	NYSE	NRO	Fri, Jun 18, 2004	12.43	12.56	12.21	12.34
159	NYSE	NRO	Thu, Jun 17, 2004	12.60	12.60	12.37	12.50
158	NYSE	NRO	Wed, Jun 16, 2004	12.55	12.58	12.36	12.58
157	NYSE	NRO	Tue, Jun 15, 2004	12.26	12.69	12.26	12.50
156	NYSE	NRO	Mon, Jun 14, 2004	12.95	12.95	12.37	12.42
155	NYSE	NRO	Thu, Jun 10, 2004	12.92	13.02	12.89	12.95
154	NYSE	NRO	Wed, Jun 9, 2004	13.00	13.19	12.90	13.12
153	NYSE	NRO	Tue, Jun 8, 2004	13.25	13.30	13.00	13.08
152	NYSE	NRO	Mon, Jun 7, 2004	13.18	13.30	13.05	13.19
151	NYSE	NRO	Fri, Jun 4, 2004	13.24	13.28	13.05	13.15
150	NYSE	NRO	Thu, Jun 3, 2004	13.25	13.27	13.02	13.20
149	NYSE	NRO	Wed, Jun 2, 2004	12.96	13.25	12.95	13.25
148	NYSE	NRO	Tue, Jun 1, 2004	13.00	13.10	12.71	13.00
147	NYSE	NRO	Fri, May 28, 2004	12.80	13.00	12.80	13.00
146	NYSE	NRO	Thu, May 27, 2004	12.63	12.88	12.63	12.75
145	NYSE	NRO	Wed, May 26, 2004	12.47	12.73	12.43	12.70
144	NYSE	NRO	Tue, May 25, 2004	11.95	12.47	11.95	12.37
143	NYSE	NRO	Mon, May 24, 2004	12.35	12.44	12.11	12.14
142	NYSE	NRO	Fri, May 21, 2004	12.22	12.32	12.11	12.32
141	NYSE	NRO	Thu, May 20, 2004	12.18	12.34	12.12	12.29
140	NYSE	NRO	Wed, May 19, 2004	12.30	12.42	12.10	12.18
139	NYSE	NRO	Tue, May 18, 2004	12.00	12.26	12.00	12.26
138	NYSE	NRO	Mon, May 17, 2004	12.12	12.12	11.93	12.10
137	NYSE	NRO	Fri, May 14, 2004	12.00	12.15	11.86	12.12
136	NYSE	NRO	Thu, May 13, 2004	11.57	11.98	11.57	11.95
135	NYSE	NRO	Wed, May 12, 2004	12.25	12.25	11.50	12.07
134	NYSE	NRO	Tue, May 11, 2004	11.55	12.24	11.50	12.00
133	NYSE	NRO	Mon, May 10, 2004	11.90	12.02	10.50	11.50
132	NYSE	NRO	Fri, May 7, 2004	12.51	12.55	11.75	12.00
131	NYSE	NRO	Thu, May 6, 2004	12.90	13.14	12.47	12.57
130	NYSE	NRO	Wed, May 5, 2004	12.95	13.27	12.85	12.95
129	NYSE	NRO	Tue, May 4, 2004	12.45	12.95	12.45	12.95
128	NYSE	NRO	Mon, May 3, 2004	12.30	12.60	12.05	12.52
127	NYSE	NRO	Fri, Apr 30, 2004	12.31	12.44	12.21	12.25
126	NYSE	NRO	Thu, Apr 29, 2004	12.32	12.50	12.25	12.32
125	NYSE	NRO	Wed, Apr 28, 2004	12.23	12.44	12.06	12.40
124	NYSE	NRO	Tue, Apr 27, 2004	12.41	12.63	12.16	12.33
123	NYSE	NRO	Mon, Apr 26, 2004	12.80	12.95	12.37	12.45
122	NYSE	NRO	Fri, Apr 23, 2004	12.90	13.05	12.60	12.95
121	NYSE	NRO	Thu, Apr 22, 2004	12.85	13.19	12.72	12.89
120	NYSE	NRO	Wed, Apr 21, 2004	13.20	13.20	12.61	12.80
119	NYSE	NRO	Tue, Apr 20, 2004	13.31	13.41	13.05	13.20
118	NYSE	NRO	Mon, Apr 19, 2004	13.75	13.80	12.60	13.41
117	NYSE	NRO	Fri, Apr 16, 2004	13.15	13.75	13.15	13.75
116	NYSE	NRO	Thu, Apr 15, 2004	12.80	13.25	12.55	13.15
115	NYSE	NRO	Wed, Apr 14, 2004	13.00	13.15	12.80	12.85
114	NYSE	NRO	Tue, Apr 13, 2004	12.85	13.20	12.40	13.00
113	NYSE	NRO	Mon, Apr 12, 2004	13.30	13.70	12.50	12.93
112	NYSE	NRO	Thu, Apr 8, 2004	13.95	14.07	13.63	13.80
111	NYSE	NRO	Wed, Apr 7, 2004	13.79	14.08	13.32	13.95
110	NYSE	NRO	Tue, Apr 6, 2004	14.60	14.65	13.15	13.89
109	NYSE	NRO	Mon, Apr 5, 2004	14.90	14.99	14.55	14.55
108	NYSE	NRO	Fri, Apr 2, 2004	15.05	15.15	14.90	14.95
107	NYSE	NRO	Thu, Apr 1, 2004	15.09	15.09	14.95	15.00
106	NYSE	NRO	Wed, Mar 31, 2004	15.02	15.04	14.95	15.04
105	NYSE	NRO	Tue, Mar 30, 2004	14.92	15.00	14.90	14.99
104	NYSE	NRO	Mon, Mar 29, 2004	14.94	14.94	14.78	14.92
103	NYSE	NRO	Fri, Mar 26, 2004	14.84	14.88	14.78	14.88
102	NYSE	NRO	Thu, Mar 25, 2004	14.94	14.94	14.75	14.84
101	NYSE	NRO	Wed, Mar 24, 2004	14.75	14.85	14.75	14.85
100	NYSE	NRO	Tue, Mar 23, 2004	14.87	14.90	14.71	14.76
99	NYSE	NRO	Mon, Mar 22, 2004	14.91	15.00	14.83	14.89
98	NYSE	NRO	Fri, Mar 19, 2004	14.95	15.05	14.87	14.95
97	NYSE	NRO	Thu, Mar 18, 2004	15.07	15.10	14.85	14.95
96	NYSE	NRO	Wed, Mar 17, 2004	14.95	15.07	14.95	15.07
95	NYSE	NRO	Tue, Mar 16, 2004	14.97	15.01	14.84	14.93
94	NYSE	NRO	Mon, Mar 15, 2004	15.00	15.15	14.90	14.96
93	NYSE	NRO	Fri, Mar 12, 2004	14.89	15.12	14.80	15.00
92	NYSE	NRO	Thu, Mar 11, 2004	14.75	14.89	14.70	14.89
91	NYSE	NRO	Wed, Mar 10, 2004	14.98	14.99	14.80	14.80
90	NYSE	NRO	Tue, Mar 9, 2004	15.05	15.14	14.95	14.98
89	NYSE	NRO	Mon, Mar 8, 2004	15.10	15.15	14.90	15.15
88	NYSE	NRO	Fri, Mar 5, 2004	15.10	15.10	14.95	15.03
87	NYSE	NRO	Thu, Mar 4, 2004	15.05	15.10	14.95	15.10
86	NYSE	NRO	Wed, Mar 3, 2004	14.85	15.10	14.77	15.10
85	NYSE	NRO	Tue, Mar 2, 2004	14.75	14.97	14.75	14.88
84	NYSE	NRO	Mon, Mar 1, 2004	14.79	14.85	14.62	14.80
83	NYSE	NRO	Fri, Feb 27, 2004	14.73	14.76	14.54	14.71
82	NYSE	NRO	Thu, Feb 26, 2004	14.70	14.75	14.55	14.70
81	NYSE	NRO	Wed, Feb 25, 2004	14.49	14.73	14.42	14.68
80	NYSE	NRO	Tue, Feb 24, 2004	14.70	14.76	14.30	14.55
79	NYSE	NRO	Mon, Feb 23, 2004	14.95	14.95	14.50	14.70
78	NYSE	NRO	Fri, Feb 20, 2004	14.71	14.85	14.70	14.85
77	NYSE	NRO	Thu, Feb 19, 2004	14.85	14.85	14.75	14.75
76	NYSE	NRO	Wed, Feb 18, 2004	14.88	14.96	14.81	14.85
75	NYSE	NRO	Tue, Feb 17, 2004	15.07	15.08	14.85	14.95
74	NYSE	NRO	Fri, Feb 13, 2004	14.95	15.06	14.87	14.97
73	NYSE	NRO	Thu, Feb 12, 2004	15.00	15.00	14.85	15.00
72	NYSE	NRO	Wed, Feb 11, 2004	15.00	15.00	14.85	15.00
71	NYSE	NRO	Tue, Feb 10, 2004	14.95	15.03	14.85	15.03
70	NYSE	NRO	Mon, Feb 9, 2004	14.85	14.90	14.81	14.90
69	NYSE	NRO	Fri, Feb 6, 2004	14.86	14.95	14.85	14.85
68	NYSE	NRO	Thu, Feb 5, 2004	15.00	15.01	14.83	14.94
67	NYSE	NRO	Wed, Feb 4, 2004	14.95	15.01	14.87	14.99
66	NYSE	NRO	Tue, Feb 3, 2004	15.00	15.00	14.86	14.95
65	NYSE	NRO	Mon, Feb 2, 2004	14.81	14.99	14.70	14.91
64	NYSE	NRO	Fri, Jan 30, 2004	14.83	14.83	14.68	14.81
63	NYSE	NRO	Thu, Jan 29, 2004	14.80	14.84	14.71	14.83
62	NYSE	NRO	Wed, Jan 28, 2004	14.84	14.85	14.70	14.80
61	NYSE	NRO	Tue, Jan 27, 2004	14.80	14.90	14.76	14.85
60	NYSE	NRO	Mon, Jan 26, 2004	14.88	14.92	14.73	14.85
59	NYSE	NRO	Fri, Jan 23, 2004	14.90	14.91	14.73	14.83
58	NYSE	NRO	Thu, Jan 22, 2004	14.90	14.92	14.75	14.90
57	NYSE	NRO	Wed, Jan 21, 2004	14.78	14.92	14.67	14.90
56	NYSE	NRO	Tue, Jan 20, 2004	14.81	14.97	14.67	14.79
55	NYSE	NRO	Fri, Jan 16, 2004	14.90	15.00	14.82	14.82
54	NYSE	NRO	Thu, Jan 15, 2004	14.95	14.98	14.85	14.94
53	NYSE	NRO	Wed, Jan 14, 2004	15.00	15.00	14.81	14.90
52	NYSE	NRO	Tue, Jan 13, 2004	14.94	14.99	14.81	14.98
51	NYSE	NRO	Mon, Jan 12, 2004	14.94	15.00	14.87	14.95
50	NYSE	NRO	Fri, Jan 9, 2004	14.99	15.00	14.92	14.99
49	NYSE	NRO	Thu, Jan 8, 2004	15.00	15.00	14.92	14.99
48	NYSE	NRO	Wed, Jan 7, 2004	14.94	15.00	14.93	15.00
47	NYSE	NRO	Tue, Jan 6, 2004	14.95	14.99	14.93	14.95
46	NYSE	NRO	Mon, Jan 5, 2004	14.81	15.00	14.81	14.99
45	NYSE	NRO	Fri, Jan 2, 2004	14.85	14.95	14.80	14.91
44	NYSE	NRO	Wed, Dec 31, 2003	15.00	15.00	14.75	14.90
43	NYSE	NRO	Tue, Dec 30, 2003	14.99	14.99	14.90	14.99
42	NYSE	NRO	Mon, Dec 29, 2003	14.99	15.00	14.75	14.95
41	NYSE	NRO	Fri, Dec 26, 2003	14.90	14.98	14.75	14.90
40	NYSE	NRO	Wed, Dec 24, 2003	14.89	14.89	14.70	14.75
39	NYSE	NRO	Tue, Dec 23, 2003	14.75	15.00	14.72	14.91
38	NYSE	NRO	Mon, Dec 22, 2003	14.56	14.80	14.50	14.75
37	NYSE	NRO	Fri, Dec 19, 2003	14.60	14.66	14.50	14.66
36	NYSE	NRO	Thu, Dec 18, 2003	14.63	14.64	14.47	14.59
35	NYSE	NRO	Wed, Dec 17, 2003	14.61	14.70	14.45	14.55
34	NYSE	NRO	Tue, Dec 16, 2003	14.60	14.74	14.45	14.51
33	NYSE	NRO	Mon, Dec 15, 2003	14.68	14.77	14.60	14.70
32	NYSE	NRO	Fri, Dec 12, 2003	14.75	14.80	14.43	14.60
31	NYSE	NRO	Thu, Dec 11, 2003	14.75	14.75	14.56	14.74
30	NYSE	NRO	Wed, Dec 10, 2003	14.70	14.74	14.42	14.74
29	NYSE	NRO	Tue, Dec 9, 2003	14.85	14.85	14.50	14.75
28	NYSE	NRO	Mon, Dec 8, 2003	14.88	14.88	14.70	14.80
27	NYSE	NRO	Fri, Dec 5, 2003	14.80	14.85	14.70	14.80
26	NYSE	NRO	Thu, Dec 4, 2003	14.84	14.85	14.69	14.80
25	NYSE	NRO	Wed, Dec 3, 2003	14.76	14.79	14.61	14.70
24	NYSE	NRO	Tue, Dec 2, 2003	14.80	14.80	14.56	14.70
23	NYSE	NRO	Mon, Dec 1, 2003	14.60	14.80	14.41	14.80
22	NYSE	NRO	Fri, Nov 28, 2003	14.89	14.89	14.65	14.66
21	NYSE	NRO	Wed, Nov 26, 2003	14.89	14.89	14.65	14.89
20	NYSE	NRO	Tue, Nov 25, 2003	14.97	14.99	14.55	14.79
19	NYSE	NRO	Mon, Nov 24, 2003	15.25	15.32	14.90	15.00
18	NYSE	NRO	Fri, Nov 21, 2003	15.25	15.32	15.10	15.23
17	NYSE	NRO	Thu, Nov 20, 2003	15.30	15.45	15.05	15.25
16	NYSE	NRO	Wed, Nov 19, 2003	15.30	15.30	15.03	15.20
15	NYSE	NRO	Tue, Nov 18, 2003	15.30	15.34	15.02	15.25
14	NYSE	NRO	Mon, Nov 17, 2003	15.10	15.35	15.02	15.35
13	NYSE	NRO	Fri, Nov 14, 2003	15.15	15.20	15.05	15.11
12	NYSE	NRO	Thu, Nov 13, 2003	15.11	15.20	15.01	15.14
11	NYSE	NRO	Wed, Nov 12, 2003	15.07	15.25	15.01	15.01
10	NYSE	NRO	Tue, Nov 11, 2003	15.04	15.15	15.01	15.14
9	NYSE	NRO	Mon, Nov 10, 2003	15.05	15.15	15.01	15.05
8	NYSE	NRO	Fri, Nov 7, 2003	15.20	15.30	15.06	15.06
7	NYSE	NRO	Thu, Nov 6, 2003	15.00	15.25	15.00	15.20
6	NYSE	NRO	Wed, Nov 5, 2003	15.01	15.01	15.00	15.01
5	NYSE	NRO	Tue, Nov 4, 2003	15.01	15.01	15.00	15.01
4	NYSE	NRO	Mon, Nov 3, 2003	15.00	15.01	15.00	15.00
3	NYSE	NRO	Fri, Oct 31, 2003	15.01	15.01	15.00	15.01
2	NYSE	NRO	Thu, Oct 30, 2003	15.00	15.01	15.00	15.01
1	NYSE	NRO	Wed, Oct 29, 2003	15.00	15.00	14.95	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

NEUBERGER BERMAN REAL ESTATE SECURITIES INCOME FUND INC NYSE:NRO 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