NVR Inc NYSE:NVR Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NVR	Tue, Mar 5, 2024	7651.83	7770.00	7612.57	7617.00
7999	NYSE	NVR	Mon, Mar 4, 2024	7698.43	7776.17	7651.83	7651.83
7998	NYSE	NVR	Fri, Mar 1, 2024	7531.02	7712.00	7531.02	7687.10
7997	NYSE	NVR	Thu, Feb 29, 2024	7600.75	7700.00	7570.10	7625.57
7996	NYSE	NVR	Wed, Feb 28, 2024	7532.00	7605.65	7532.00	7584.99
7995	NYSE	NVR	Tue, Feb 27, 2024	7561.41	7635.00	7506.13	7543.11
7994	NYSE	NVR	Mon, Feb 26, 2024	7612.25	7628.54	7569.56	7569.56
7993	NYSE	NVR	Fri, Feb 23, 2024	7538.00	7615.00	7530.00	7584.75
7992	NYSE	NVR	Thu, Feb 22, 2024	7460.00	7540.21	7442.46	7533.29
7991	NYSE	NVR	Wed, Feb 21, 2024	7486.64	7510.00	7339.79	7397.52
7990	NYSE	NVR	Tue, Feb 20, 2024	7365.00	7451.44	7329.69	7420.02
7989	NYSE	NVR	Fri, Feb 16, 2024	7450.00	7498.00	7390.59	7390.65
7988	NYSE	NVR	Thu, Feb 15, 2024	7541.88	7543.84	7449.36	7534.72
7987	NYSE	NVR	Wed, Feb 14, 2024	7409.61	7511.21	7327.25	7501.73
7986	NYSE	NVR	Tue, Feb 13, 2024	7378.80	7439.41	7285.05	7349.02
7985	NYSE	NVR	Mon, Feb 12, 2024	7449.69	7617.24	7420.00	7617.24
7984	NYSE	NVR	Fri, Feb 9, 2024	7470.05	7476.61	7364.16	7447.99
7983	NYSE	NVR	Thu, Feb 8, 2024	7398.95	7497.99	7398.95	7486.69
7982	NYSE	NVR	Wed, Feb 7, 2024	7399.50	7439.98	7332.59	7420.71
7981	NYSE	NVR	Tue, Feb 6, 2024	7240.00	7338.11	7209.12	7332.82
7980	NYSE	NVR	Mon, Feb 5, 2024	7251.00	7289.00	7166.90	7166.90
7979	NYSE	NVR	Fri, Feb 2, 2024	7170.67	7400.00	7129.10	7319.98
7978	NYSE	NVR	Thu, Feb 1, 2024	7130.00	7220.15	7029.68	7211.31
7977	NYSE	NVR	Wed, Jan 31, 2024	7116.00	7210.10	7018.03	7075.29
7976	NYSE	NVR	Tue, Jan 30, 2024	7130.29	7219.99	7096.04	7120.67
7975	NYSE	NVR	Mon, Jan 29, 2024	7024.00	7140.64	6999.44	7106.33
7974	NYSE	NVR	Fri, Jan 26, 2024	6995.21	7088.86	6980.00	7035.81
7973	NYSE	NVR	Thu, Jan 25, 2024	6829.77	7038.13	6800.00	7019.11
7972	NYSE	NVR	Wed, Jan 24, 2024	6999.11	7039.00	6820.45	6857.43
7971	NYSE	NVR	Tue, Jan 23, 2024	7365.77	7399.70	6927.50	6938.40
7970	NYSE	NVR	Mon, Jan 22, 2024	7259.00	7423.73	7256.84	7416.01
7969	NYSE	NVR	Fri, Jan 19, 2024	7192.75	7250.00	7136.30	7207.99
7968	NYSE	NVR	Thu, Jan 18, 2024	7180.50	7210.05	7070.06	7184.96
7967	NYSE	NVR	Wed, Jan 17, 2024	7118.25	7193.38	7079.00	7104.60
7966	NYSE	NVR	Tue, Jan 16, 2024	7176.00	7251.20	7126.01	7160.73
7965	NYSE	NVR	Fri, Jan 12, 2024	7242.24	7267.02	7189.16	7208.90
7964	NYSE	NVR	Thu, Jan 11, 2024	7149.70	7261.01	7129.76	7242.24
7963	NYSE	NVR	Wed, Jan 10, 2024	7070.00	7191.63	6975.00	7147.31
7962	NYSE	NVR	Tue, Jan 9, 2024	7047.00	7076.11	6999.50	7034.76
7961	NYSE	NVR	Mon, Jan 8, 2024	6975.00	7077.43	6961.83	7066.93
7960	NYSE	NVR	Fri, Jan 5, 2024	6900.95	7010.14	6900.95	6937.75
7959	NYSE	NVR	Thu, Jan 4, 2024	6925.00	7031.00	6893.50	6912.71
7958	NYSE	NVR	Wed, Jan 3, 2024	6890.00	7000.00	6801.37	6948.94
7957	NYSE	NVR	Tue, Jan 2, 2024	6901.21	6977.73	6877.90	6969.00
7956	NYSE	NVR	Fri, Dec 29, 2023	6982.30	7027.00	6940.50	7000.45
7955	NYSE	NVR	Thu, Dec 28, 2023	7007.77	7023.78	6952.02	6981.71
7954	NYSE	NVR	Wed, Dec 27, 2023	7028.50	7075.00	6997.91	7024.82
7953	NYSE	NVR	Tue, Dec 26, 2023	6998.00	7049.00	6981.34	7008.20
7952	NYSE	NVR	Fri, Dec 22, 2023	6962.98	6998.72	6943.39	6980.17
7951	NYSE	NVR	Thu, Dec 21, 2023	6916.92	6944.16	6845.00	6939.98
7950	NYSE	NVR	Wed, Dec 20, 2023	6920.00	7000.00	6847.14	6847.14
7949	NYSE	NVR	Tue, Dec 19, 2023	6882.72	6979.59	6865.05	6936.65
7948	NYSE	NVR	Mon, Dec 18, 2023	6860.73	6860.73	6768.02	6840.00
7947	NYSE	NVR	Fri, Dec 15, 2023	6896.67	6997.07	6853.19	6880.73
7946	NYSE	NVR	Thu, Dec 14, 2023	6785.79	6987.72	6774.08	6934.40
7945	NYSE	NVR	Wed, Dec 13, 2023	6568.83	6749.96	6521.06	6684.86
7944	NYSE	NVR	Tue, Dec 12, 2023	6542.16	6570.00	6500.61	6538.24
7943	NYSE	NVR	Mon, Dec 11, 2023	6493.01	6561.32	6452.58	6529.10
7942	NYSE	NVR	Fri, Dec 8, 2023	6450.00	6538.36	6434.99	6535.89
7941	NYSE	NVR	Thu, Dec 7, 2023	6377.97	6444.99	6330.74	6444.80
7940	NYSE	NVR	Wed, Dec 6, 2023	6442.00	6505.00	6335.05	6364.66
7939	NYSE	NVR	Tue, Dec 5, 2023	6371.65	6396.96	6334.92	6359.08
7938	NYSE	NVR	Mon, Dec 4, 2023	6286.46	6414.37	6286.46	6388.05
7937	NYSE	NVR	Fri, Dec 1, 2023	6155.39	6332.90	6105.02	6320.35
7936	NYSE	NVR	Thu, Nov 30, 2023	6107.11	6159.54	6052.58	6155.39
7935	NYSE	NVR	Wed, Nov 29, 2023	6164.00	6166.07	6089.63	6107.11
7934	NYSE	NVR	Tue, Nov 28, 2023	6148.00	6150.52	6088.72	6128.66
7933	NYSE	NVR	Mon, Nov 27, 2023	6199.00	6199.00	6126.87	6146.90
7932	NYSE	NVR	Fri, Nov 24, 2023	6196.01	6232.83	6143.23	6195.06
7931	NYSE	NVR	Wed, Nov 22, 2023	6276.77	6350.00	6194.07	6222.89
7930	NYSE	NVR	Tue, Nov 21, 2023	6290.01	6344.91	6239.37	6244.22
7929	NYSE	NVR	Mon, Nov 20, 2023	6280.96	6335.57	6203.10	6307.12
7928	NYSE	NVR	Fri, Nov 17, 2023	6332.97	6332.97	6253.52	6298.00
7927	NYSE	NVR	Thu, Nov 16, 2023	6293.50	6349.49	6236.84	6290.59
7926	NYSE	NVR	Wed, Nov 15, 2023	6275.00	6350.00	6267.09	6292.17
7925	NYSE	NVR	Tue, Nov 14, 2023	6170.00	6356.19	6170.00	6290.72
7924	NYSE	NVR	Mon, Nov 13, 2023	5973.97	6056.78	5950.21	6030.44
7923	NYSE	NVR	Fri, Nov 10, 2023	5885.53	6051.17	5857.09	6035.29
7922	NYSE	NVR	Thu, Nov 9, 2023	5927.07	5945.04	5818.01	5836.52
7921	NYSE	NVR	Wed, Nov 8, 2023	5977.17	5995.03	5892.00	5901.82
7920	NYSE	NVR	Tue, Nov 7, 2023	5937.00	6042.51	5919.77	6002.44
7919	NYSE	NVR	Mon, Nov 6, 2023	5861.55	5934.20	5860.01	5920.37
7918	NYSE	NVR	Fri, Nov 3, 2023	5830.19	5961.82	5811.71	5890.63
7917	NYSE	NVR	Thu, Nov 2, 2023	5683.00	5722.39	5600.56	5698.91
7916	NYSE	NVR	Wed, Nov 1, 2023	5444.16	5578.00	5419.00	5560.55
7915	NYSE	NVR	Tue, Oct 31, 2023	5415.64	5484.62	5410.74	5412.62
7914	NYSE	NVR	Mon, Oct 30, 2023	5427.00	5427.00	5326.16	5401.76
7913	NYSE	NVR	Fri, Oct 27, 2023	5420.25	5434.05	5332.66	5382.22
7912	NYSE	NVR	Thu, Oct 26, 2023	5379.73	5475.92	5379.73	5426.82
7911	NYSE	NVR	Wed, Oct 25, 2023	5353.50	5458.76	5210.49	5377.29
7910	NYSE	NVR	Tue, Oct 24, 2023	5505.66	5539.80	5341.26	5385.52
7909	NYSE	NVR	Mon, Oct 23, 2023	5513.25	5619.95	5471.48	5505.69
7908	NYSE	NVR	Fri, Oct 20, 2023	5625.00	5640.00	5452.09	5488.10
7907	NYSE	NVR	Thu, Oct 19, 2023	5743.51	5788.63	5550.00	5563.55
7906	NYSE	NVR	Wed, Oct 18, 2023	5800.00	5858.82	5736.46	5746.59
7905	NYSE	NVR	Tue, Oct 17, 2023	5865.83	5939.00	5839.76	5840.00
7904	NYSE	NVR	Mon, Oct 16, 2023	5981.32	6004.08	5898.89	5916.22
7903	NYSE	NVR	Fri, Oct 13, 2023	5925.00	5999.99	5882.04	5932.10
7902	NYSE	NVR	Thu, Oct 12, 2023	6138.00	6162.55	5863.00	5896.22
7901	NYSE	NVR	Wed, Oct 11, 2023	6158.00	6280.00	6142.42	6178.66
7900	NYSE	NVR	Tue, Oct 10, 2023	6167.00	6271.61	6111.67	6112.83
7899	NYSE	NVR	Mon, Oct 9, 2023	6030.00	6185.61	6000.00	6164.97
7898	NYSE	NVR	Fri, Oct 6, 2023	5930.22	6106.01	5872.38	6049.21
7897	NYSE	NVR	Thu, Oct 5, 2023	5940.00	6008.22	5924.25	5951.68
7896	NYSE	NVR	Wed, Oct 4, 2023	5865.33	5965.74	5832.04	5939.54
7895	NYSE	NVR	Tue, Oct 3, 2023	5939.00	5965.48	5842.00	5856.63
7894	NYSE	NVR	Mon, Oct 2, 2023	5915.00	6058.05	5912.05	5960.95
7893	NYSE	NVR	Fri, Sep 29, 2023	6120.50	6137.81	5940.02	5963.30
7892	NYSE	NVR	Thu, Sep 28, 2023	5951.00	6065.28	5940.91	6061.92
7891	NYSE	NVR	Wed, Sep 27, 2023	5940.01	6010.67	5922.48	5941.00
7890	NYSE	NVR	Tue, Sep 26, 2023	5939.64	6000.00	5880.80	5890.56
7889	NYSE	NVR	Mon, Sep 25, 2023	5948.00	6043.95	5939.10	5965.09
7888	NYSE	NVR	Fri, Sep 22, 2023	5928.00	5991.68	5906.97	5962.59
7887	NYSE	NVR	Thu, Sep 21, 2023	6059.65	6059.65	5848.58	5888.47
7886	NYSE	NVR	Wed, Sep 20, 2023	6221.00	6289.09	6127.85	6132.13
7885	NYSE	NVR	Tue, Sep 19, 2023	6133.72	6190.33	6086.04	6182.87
7884	NYSE	NVR	Mon, Sep 18, 2023	6097.97	6187.73	6090.14	6126.91
7883	NYSE	NVR	Fri, Sep 15, 2023	6200.00	6200.00	5993.79	6076.59
7882	NYSE	NVR	Thu, Sep 14, 2023	6155.99	6221.20	6091.00	6201.25
7881	NYSE	NVR	Wed, Sep 13, 2023	6180.38	6220.00	6032.10	6098.86
7880	NYSE	NVR	Tue, Sep 12, 2023	6348.91	6424.56	6163.81	6168.97
7879	NYSE	NVR	Mon, Sep 11, 2023	6350.01	6439.90	6320.00	6353.50
7878	NYSE	NVR	Fri, Sep 8, 2023	6390.00	6470.81	6285.01	6307.19
7877	NYSE	NVR	Thu, Sep 7, 2023	6305.00	6414.26	6283.00	6405.81
7876	NYSE	NVR	Wed, Sep 6, 2023	6199.98	6349.95	6199.98	6318.15
7875	NYSE	NVR	Tue, Sep 5, 2023	6490.26	6509.74	6179.51	6181.67
7874	NYSE	NVR	Fri, Sep 1, 2023	6422.20	6525.00	6393.92	6509.35
7873	NYSE	NVR	Thu, Aug 31, 2023	6365.35	6416.20	6335.50	6377.33
7872	NYSE	NVR	Wed, Aug 30, 2023	6292.65	6386.98	6292.65	6368.96
7871	NYSE	NVR	Tue, Aug 29, 2023	6111.00	6305.08	6093.00	6294.16
7870	NYSE	NVR	Mon, Aug 28, 2023	6096.61	6146.35	6052.02	6139.85
7869	NYSE	NVR	Fri, Aug 25, 2023	6097.69	6123.00	5989.11	6081.14
7868	NYSE	NVR	Thu, Aug 24, 2023	6147.99	6175.01	6065.61	6070.01
7867	NYSE	NVR	Wed, Aug 23, 2023	6139.98	6218.47	6130.00	6133.95
7866	NYSE	NVR	Tue, Aug 22, 2023	6017.11	6139.98	6017.11	6100.44
7865	NYSE	NVR	Mon, Aug 21, 2023	6093.02	6104.57	5951.32	6009.22
7864	NYSE	NVR	Fri, Aug 18, 2023	6000.00	6085.89	6000.00	6078.96
7863	NYSE	NVR	Thu, Aug 17, 2023	6133.48	6187.28	6000.02	6022.00
7862	NYSE	NVR	Wed, Aug 16, 2023	6201.50	6244.70	6140.61	6147.94
7861	NYSE	NVR	Tue, Aug 15, 2023	6201.37	6286.88	6116.70	6190.99
7860	NYSE	NVR	Mon, Aug 14, 2023	6130.75	6164.40	6080.03	6158.70
7859	NYSE	NVR	Fri, Aug 11, 2023	6078.46	6201.86	6078.46	6156.73
7858	NYSE	NVR	Thu, Aug 10, 2023	6280.00	6319.58	6080.93	6119.33
7857	NYSE	NVR	Wed, Aug 9, 2023	6330.00	6350.00	6251.82	6261.61
7856	NYSE	NVR	Tue, Aug 8, 2023	6338.00	6369.94	6276.66	6348.76
7855	NYSE	NVR	Mon, Aug 7, 2023	6321.00	6391.42	6305.00	6387.74
7854	NYSE	NVR	Fri, Aug 4, 2023	6274.43	6339.00	6246.78	6320.97
7853	NYSE	NVR	Thu, Aug 3, 2023	6283.84	6290.00	6180.00	6248.02
7852	NYSE	NVR	Wed, Aug 2, 2023	6288.00	6326.95	6200.00	6303.84
7851	NYSE	NVR	Tue, Aug 1, 2023	6310.00	6350.00	6283.00	6324.00
7850	NYSE	NVR	Mon, Jul 31, 2023	6369.72	6369.72	6262.73	6306.44
7849	NYSE	NVR	Fri, Jul 28, 2023	6374.98	6374.98	6300.00	6343.33
7848	NYSE	NVR	Thu, Jul 27, 2023	6362.09	6389.00	6265.21	6301.71
7847	NYSE	NVR	Wed, Jul 26, 2023	6373.87	6443.90	6340.50	6382.98
7846	NYSE	NVR	Tue, Jul 25, 2023	6211.76	6383.17	6211.76	6361.13
7845	NYSE	NVR	Mon, Jul 24, 2023	6235.00	6298.03	6218.88	6230.69
7844	NYSE	NVR	Fri, Jul 21, 2023	6280.32	6309.97	6189.22	6244.69
7843	NYSE	NVR	Thu, Jul 20, 2023	6474.53	6474.53	6190.01	6226.08
7842	NYSE	NVR	Wed, Jul 19, 2023	6449.79	6469.68	6405.00	6445.95
7841	NYSE	NVR	Tue, Jul 18, 2023	6402.24	6470.87	6391.00	6466.00
7840	NYSE	NVR	Mon, Jul 17, 2023	6368.39	6445.00	6349.37	6408.98
7839	NYSE	NVR	Fri, Jul 14, 2023	6358.25	6425.51	6339.74	6396.55
7838	NYSE	NVR	Thu, Jul 13, 2023	6367.77	6391.10	6322.40	6325.78
7837	NYSE	NVR	Wed, Jul 12, 2023	6245.50	6392.26	6223.67	6348.69
7836	NYSE	NVR	Tue, Jul 11, 2023	6252.01	6270.94	6195.01	6204.76
7835	NYSE	NVR	Mon, Jul 10, 2023	6079.64	6216.85	6079.64	6213.80
7834	NYSE	NVR	Fri, Jul 7, 2023	6051.53	6148.93	6051.53	6062.78
7833	NYSE	NVR	Thu, Jul 6, 2023	6164.95	6193.29	6009.32	6081.20
7832	NYSE	NVR	Wed, Jul 5, 2023	6280.00	6302.65	6188.50	6231.03
7831	NYSE	NVR	Mon, Jul 3, 2023	6320.00	6347.06	6263.46	6286.48
7830	NYSE	NVR	Fri, Jun 30, 2023	6344.80	6361.72	6277.16	6350.62
7829	NYSE	NVR	Thu, Jun 29, 2023	6285.60	6332.04	6200.95	6295.61
7828	NYSE	NVR	Wed, Jun 28, 2023	6306.92	6386.62	6275.10	6312.91
7827	NYSE	NVR	Tue, Jun 27, 2023	6155.02	6357.53	6155.02	6330.20
7826	NYSE	NVR	Mon, Jun 26, 2023	6184.00	6253.47	6139.16	6149.08
7825	NYSE	NVR	Fri, Jun 23, 2023	6045.00	6169.37	6045.00	6160.21
7824	NYSE	NVR	Thu, Jun 22, 2023	6029.90	6062.98	6004.42	6062.57
7823	NYSE	NVR	Wed, Jun 21, 2023	5936.99	6030.16	5925.00	6025.40
7822	NYSE	NVR	Tue, Jun 20, 2023	5973.00	6079.06	5960.00	5982.43
7821	NYSE	NVR	Fri, Jun 16, 2023	6000.00	6000.00	5907.36	5990.38
7820	NYSE	NVR	Thu, Jun 15, 2023	5895.00	5961.14	5888.76	5944.96
7819	NYSE	NVR	Wed, Jun 14, 2023	5918.00	5979.12	5871.89	5886.57
7818	NYSE	NVR	Tue, Jun 13, 2023	5882.00	5960.35	5882.00	5929.63
7817	NYSE	NVR	Mon, Jun 12, 2023	5816.11	5903.66	5783.71	5868.86
7816	NYSE	NVR	Fri, Jun 9, 2023	5817.63	5866.04	5770.00	5817.96
7815	NYSE	NVR	Thu, Jun 8, 2023	5754.00	5829.39	5754.00	5806.16
7814	NYSE	NVR	Wed, Jun 7, 2023	5794.60	5851.18	5757.15	5771.12
7813	NYSE	NVR	Tue, Jun 6, 2023	5687.02	5804.94	5676.32	5794.60
7812	NYSE	NVR	Mon, Jun 5, 2023	5806.32	5715.64	5641.02	5661.56
7811	NYSE	NVR	Fri, Jun 2, 2023	5608.00	5732.09	5579.96	5711.00
7810	NYSE	NVR	Thu, Jun 1, 2023	5550.00	5588.65	5520.48	5570.61
7809	NYSE	NVR	Wed, May 31, 2023	5603.68	5643.57	5528.09	5554.22
7808	NYSE	NVR	Tue, May 30, 2023	5632.22	5671.18	5593.71	5621.21
7807	NYSE	NVR	Fri, May 26, 2023	5660.00	5660.00	5577.01	5617.56
7806	NYSE	NVR	Thu, May 25, 2023	5591.26	5689.03	5591.26	5635.22
7805	NYSE	NVR	Wed, May 24, 2023	5609.00	5668.56	5566.79	5585.70
7804	NYSE	NVR	Tue, May 23, 2023	5663.12	5688.53	5589.60	5611.29
7803	NYSE	NVR	Mon, May 22, 2023	5845.00	5899.43	5705.32	5705.32
7802	NYSE	NVR	Fri, May 19, 2023	5860.23	5889.98	5771.91	5846.52
7801	NYSE	NVR	Thu, May 18, 2023	5800.00	5892.56	5800.00	5883.17
7800	NYSE	NVR	Wed, May 17, 2023	5880.14	5900.00	5795.60	5833.16
7799	NYSE	NVR	Tue, May 16, 2023	5855.79	5900.00	5796.18	5887.48
7798	NYSE	NVR	Mon, May 15, 2023	5813.61	5900.00	5768.20	5898.82
7797	NYSE	NVR	Fri, May 12, 2023	5850.00	5868.00	5774.13	5822.41
7796	NYSE	NVR	Thu, May 11, 2023	5819.23	5873.92	5800.60	5837.83
7795	NYSE	NVR	Wed, May 10, 2023	5913.00	5933.78	5782.40	5836.51
7794	NYSE	NVR	Tue, May 9, 2023	5830.71	5933.00	5810.00	5875.45
7793	NYSE	NVR	Mon, May 8, 2023	5833.92	5855.91	5802.66	5853.47
7792	NYSE	NVR	Fri, May 5, 2023	5826.49	5879.25	5712.00	5852.47
7791	NYSE	NVR	Thu, May 4, 2023	5846.92	5852.66	5793.92	5801.35
7790	NYSE	NVR	Wed, May 3, 2023	5900.00	5985.48	5822.02	5894.82
7789	NYSE	NVR	Tue, May 2, 2023	5856.00	5898.89	5787.08	5886.56
7788	NYSE	NVR	Mon, May 1, 2023	5845.00	5899.00	5820.10	5870.49
7787	NYSE	NVR	Fri, Apr 28, 2023	5798.70	5846.06	5776.97	5840.00
7786	NYSE	NVR	Thu, Apr 27, 2023	5713.12	5810.00	5692.98	5799.52
7785	NYSE	NVR	Wed, Apr 26, 2023	5736.97	5837.98	5652.23	5681.59
7784	NYSE	NVR	Tue, Apr 25, 2023	5979.36	5980.01	5725.45	5754.71
7783	NYSE	NVR	Mon, Apr 24, 2023	5925.00	5983.24	5908.00	5967.22
7782	NYSE	NVR	Fri, Apr 21, 2023	5905.00	5928.98	5827.69	5924.20
7781	NYSE	NVR	Thu, Apr 20, 2023	5862.50	5986.96	5813.50	5892.71
7780	NYSE	NVR	Wed, Apr 19, 2023	5818.00	5873.03	5792.93	5861.13
7779	NYSE	NVR	Tue, Apr 18, 2023	5722.00	5844.56	5696.10	5829.84
7778	NYSE	NVR	Mon, Apr 17, 2023	5650.48	5743.18	5650.48	5693.04
7777	NYSE	NVR	Fri, Apr 14, 2023	5571.05	5646.93	5571.05	5632.55
7776	NYSE	NVR	Thu, Apr 13, 2023	5629.00	5643.96	5565.69	5579.47
7775	NYSE	NVR	Wed, Apr 12, 2023	5620.00	5655.00	5579.95	5590.22
7774	NYSE	NVR	Tue, Apr 11, 2023	5520.51	5606.16	5520.51	5578.01
7773	NYSE	NVR	Mon, Apr 10, 2023	5450.67	5530.48	5450.00	5479.87
7772	NYSE	NVR	Thu, Apr 6, 2023	5538.16	5538.16	5444.06	5468.08
7771	NYSE	NVR	Wed, Apr 5, 2023	5539.30	5570.00	5486.50	5542.84
7770	NYSE	NVR	Tue, Apr 4, 2023	5582.00	5620.00	5480.05	5526.81
7769	NYSE	NVR	Mon, Apr 3, 2023	5572.19	5613.92	5534.00	5576.70
7768	NYSE	NVR	Fri, Mar 31, 2023	5425.72	5586.33	5418.17	5572.19
7767	NYSE	NVR	Thu, Mar 30, 2023	5429.96	5480.97	5410.91	5417.11
7766	NYSE	NVR	Wed, Mar 29, 2023	5450.00	5450.00	5382.59	5433.99
7765	NYSE	NVR	Tue, Mar 28, 2023	5404.12	5449.96	5385.25	5413.56
7764	NYSE	NVR	Mon, Mar 27, 2023	5426.00	5429.26	5302.61	5375.45
7763	NYSE	NVR	Fri, Mar 24, 2023	5342.29	5443.79	5275.00	5413.00
7762	NYSE	NVR	Thu, Mar 23, 2023	5410.10	5520.08	5346.59	5354.43
7761	NYSE	NVR	Wed, Mar 22, 2023	5460.41	5549.43	5411.28	5426.07
7760	NYSE	NVR	Tue, Mar 21, 2023	5530.00	5542.72	5460.13	5482.24
7759	NYSE	NVR	Mon, Mar 20, 2023	5497.08	5538.74	5450.00	5494.47
7758	NYSE	NVR	Fri, Mar 17, 2023	5500.00	5537.72	5423.06	5503.00
7757	NYSE	NVR	Thu, Mar 16, 2023	5299.06	5499.99	5299.06	5478.12
7756	NYSE	NVR	Wed, Mar 15, 2023	5345.05	5434.93	5285.00	5322.89
7755	NYSE	NVR	Tue, Mar 14, 2023	5300.00	5386.21	5212.12	5371.72
7754	NYSE	NVR	Mon, Mar 13, 2023	5176.02	5299.97	5150.32	5266.68
7753	NYSE	NVR	Fri, Mar 10, 2023	5298.18	5310.80	5182.27	5235.47
7752	NYSE	NVR	Thu, Mar 9, 2023	5339.00	5396.69	5295.57	5308.12
7751	NYSE	NVR	Wed, Mar 8, 2023	5300.00	5358.10	5268.64	5336.76
7750	NYSE	NVR	Tue, Mar 7, 2023	5280.00	5347.52	5260.00	5302.94
7749	NYSE	NVR	Mon, Mar 6, 2023	5265.00	5297.99	5230.00	5244.98
7748	NYSE	NVR	Fri, Mar 3, 2023	5260.00	5268.00	5218.22	5247.10
7747	NYSE	NVR	Thu, Mar 2, 2023	5122.70	5237.34	5089.44	5217.41
7746	NYSE	NVR	Wed, Mar 1, 2023	5154.00	5213.90	5125.57	5138.91
7745	NYSE	NVR	Tue, Feb 28, 2023	5121.30	5225.90	5120.16	5173.62
7744	NYSE	NVR	Mon, Feb 27, 2023	5197.13	5215.64	5133.80	5166.93
7743	NYSE	NVR	Fri, Feb 24, 2023	5030.20	5213.65	5021.73	5132.47
7742	NYSE	NVR	Thu, Feb 23, 2023	5078.30	5143.02	5044.98	5129.59
7741	NYSE	NVR	Wed, Feb 22, 2023	5058.43	5095.17	5040.00	5057.73
7740	NYSE	NVR	Tue, Feb 21, 2023	5070.05	5139.99	5000.90	5018.23
7739	NYSE	NVR	Fri, Feb 17, 2023	5085.66	5112.60	5015.20	5098.14
7738	NYSE	NVR	Thu, Feb 16, 2023	5097.49	5156.25	5056.51	5119.96
7737	NYSE	NVR	Wed, Feb 15, 2023	5074.78	5197.93	5067.29	5160.96
7736	NYSE	NVR	Tue, Feb 14, 2023	5160.62	5208.10	5112.89	5119.91
7735	NYSE	NVR	Mon, Feb 13, 2023	5092.91	5200.00	5090.70	5199.99
7734	NYSE	NVR	Fri, Feb 10, 2023	5032.88	5099.53	5019.71	5078.25
7733	NYSE	NVR	Thu, Feb 9, 2023	5069.45	5110.00	5045.62	5050.46
7732	NYSE	NVR	Wed, Feb 8, 2023	5132.25	5132.25	4988.99	5014.96
7731	NYSE	NVR	Tue, Feb 7, 2023	5112.00	5214.42	5039.02	5164.90
7730	NYSE	NVR	Mon, Feb 6, 2023	5245.00	5245.00	5116.99	5149.44
7729	NYSE	NVR	Fri, Feb 3, 2023	5307.31	5359.72	5200.00	5281.34
7728	NYSE	NVR	Thu, Feb 2, 2023	5330.51	5500.00	5304.28	5405.67
7727	NYSE	NVR	Wed, Feb 1, 2023	5276.26	5376.00	5185.12	5357.92
7726	NYSE	NVR	Tue, Jan 31, 2023	5199.00	5349.99	5151.16	5270.00
7725	NYSE	NVR	Mon, Jan 30, 2023	5101.21	5131.93	5001.01	5021.42
7724	NYSE	NVR	Fri, Jan 27, 2023	5067.82	5149.99	5067.82	5122.01
7723	NYSE	NVR	Thu, Jan 26, 2023	5100.00	5176.19	5037.50	5112.22
7722	NYSE	NVR	Wed, Jan 25, 2023	4990.22	5089.00	4990.22	5069.06
7721	NYSE	NVR	Tue, Jan 24, 2023	5033.00	5075.61	4953.17	5039.19
7720	NYSE	NVR	Mon, Jan 23, 2023	5028.00	5081.69	4995.93	5020.29
7719	NYSE	NVR	Fri, Jan 20, 2023	4960.00	5037.00	4900.99	5024.07
7718	NYSE	NVR	Thu, Jan 19, 2023	4981.00	5014.99	4922.94	4928.90
7717	NYSE	NVR	Wed, Jan 18, 2023	5038.80	5106.47	4974.55	4999.16
7716	NYSE	NVR	Tue, Jan 17, 2023	4992.24	5058.26	4970.62	4989.72
7715	NYSE	NVR	Fri, Jan 13, 2023	4873.14	5047.79	4873.14	4992.24
7714	NYSE	NVR	Thu, Jan 12, 2023	4960.00	4973.43	4832.34	4934.00
7713	NYSE	NVR	Wed, Jan 11, 2023	4850.00	4934.99	4794.32	4914.51
7712	NYSE	NVR	Tue, Jan 10, 2023	4717.46	4849.97	4717.46	4828.53
7711	NYSE	NVR	Mon, Jan 9, 2023	4817.46	4828.27	4758.00	4763.17
7710	NYSE	NVR	Fri, Jan 6, 2023	4668.28	4821.27	4668.28	4796.82
7709	NYSE	NVR	Thu, Jan 5, 2023	4605.92	4670.00	4590.00	4639.53
7708	NYSE	NVR	Wed, Jan 4, 2023	4635.74	4689.62	4610.00	4674.22
7707	NYSE	NVR	Tue, Jan 3, 2023	4647.44	4690.00	4519.05	4589.32
7706	NYSE	NVR	Fri, Dec 30, 2022	4594.01	4644.60	4581.42	4612.58
7705	NYSE	NVR	Thu, Dec 29, 2022	4578.00	4674.98	4570.01	4648.06
7704	NYSE	NVR	Wed, Dec 28, 2022	4669.98	4719.50	4558.11	4564.07
7703	NYSE	NVR	Tue, Dec 27, 2022	4627.00	4683.45	4609.35	4653.85
7702	NYSE	NVR	Fri, Dec 23, 2022	4684.53	4695.00	4617.46	4645.00
7701	NYSE	NVR	Thu, Dec 22, 2022	4670.00	4680.00	4595.70	4674.99
7700	NYSE	NVR	Wed, Dec 21, 2022	4711.11	4724.99	4684.31	4704.96
7699	NYSE	NVR	Tue, Dec 20, 2022	4643.35	4700.00	4599.75	4635.55
7698	NYSE	NVR	Mon, Dec 19, 2022	4791.89	4850.00	4663.36	4685.20
7697	NYSE	NVR	Fri, Dec 16, 2022	4813.62	4830.83	4750.82	4815.88
7696	NYSE	NVR	Thu, Dec 15, 2022	4665.31	4882.68	4650.10	4842.32
7695	NYSE	NVR	Wed, Dec 14, 2022	4735.00	4806.10	4693.20	4746.65
7694	NYSE	NVR	Tue, Dec 13, 2022	4941.10	4973.00	4696.80	4729.98
7693	NYSE	NVR	Mon, Dec 12, 2022	4649.09	4725.78	4574.01	4703.25
7692	NYSE	NVR	Fri, Dec 9, 2022	4661.66	4700.00	4640.00	4648.53
7691	NYSE	NVR	Thu, Dec 8, 2022	4714.12	4743.46	4671.50	4694.28
7690	NYSE	NVR	Wed, Dec 7, 2022	4617.21	4726.00	4597.69	4725.00
7689	NYSE	NVR	Tue, Dec 6, 2022	4672.75	4672.75	4559.42	4600.00
7688	NYSE	NVR	Mon, Dec 5, 2022	4614.91	4659.16	4515.20	4649.98
7687	NYSE	NVR	Fri, Dec 2, 2022	4655.93	4742.69	4652.02	4687.60
7686	NYSE	NVR	Thu, Dec 1, 2022	4714.15	4782.88	4612.03	4739.86
7685	NYSE	NVR	Wed, Nov 30, 2022	4545.00	4657.87	4488.03	4639.01
7684	NYSE	NVR	Tue, Nov 29, 2022	4434.41	4570.89	4420.02	4557.92
7683	NYSE	NVR	Mon, Nov 28, 2022	4458.44	4462.62	4412.79	4444.95
7682	NYSE	NVR	Fri, Nov 25, 2022	4500.00	4546.00	4472.46	4498.76
7681	NYSE	NVR	Wed, Nov 23, 2022	4452.20	4519.63	4422.82	4500.67
7680	NYSE	NVR	Tue, Nov 22, 2022	4392.64	4464.07	4361.87	4454.67
7679	NYSE	NVR	Mon, Nov 21, 2022	4388.01	4412.94	4308.05	4334.73
7678	NYSE	NVR	Fri, Nov 18, 2022	4408.68	4432.99	4320.30	4392.59
7677	NYSE	NVR	Thu, Nov 17, 2022	4400.00	4406.50	4295.51	4391.08
7676	NYSE	NVR	Wed, Nov 16, 2022	4502.36	4504.94	4446.00	4470.97
7675	NYSE	NVR	Tue, Nov 15, 2022	4429.95	4516.98	4383.20	4510.99
7674	NYSE	NVR	Mon, Nov 14, 2022	4491.44	4491.44	4349.43	4354.74
7673	NYSE	NVR	Fri, Nov 11, 2022	4496.06	4555.70	4479.99	4491.44
7672	NYSE	NVR	Thu, Nov 10, 2022	4250.00	4547.43	4250.00	4529.73
7671	NYSE	NVR	Wed, Nov 9, 2022	4103.79	4229.38	4050.71	4071.94
7670	NYSE	NVR	Tue, Nov 8, 2022	4142.02	4204.19	4082.21	4129.80
7669	NYSE	NVR	Mon, Nov 7, 2022	4184.20	4184.20	4070.00	4137.04
7668	NYSE	NVR	Fri, Nov 4, 2022	4130.45	4221.68	4065.95	4161.90
7667	NYSE	NVR	Thu, Nov 3, 2022	4060.00	4112.22	4027.04	4063.63
7666	NYSE	NVR	Wed, Nov 2, 2022	4255.76	4295.21	4100.07	4129.72
7665	NYSE	NVR	Tue, Nov 1, 2022	4300.00	4300.00	4211.00	4249.29
7664	NYSE	NVR	Mon, Oct 31, 2022	4232.44	4273.01	4174.00	4237.75
7663	NYSE	NVR	Fri, Oct 28, 2022	4124.83	4288.98	4124.83	4275.36
7662	NYSE	NVR	Thu, Oct 27, 2022	4215.20	4260.27	4138.10	4159.52
7661	NYSE	NVR	Wed, Oct 26, 2022	4258.05	4344.55	4169.68	4185.18
7660	NYSE	NVR	Tue, Oct 25, 2022	4050.03	4319.00	4050.03	4278.07
7659	NYSE	NVR	Mon, Oct 24, 2022	4030.43	4100.00	4009.54	4047.04
7658	NYSE	NVR	Fri, Oct 21, 2022	4018.00	4089.51	3965.00	4046.65
7657	NYSE	NVR	Thu, Oct 20, 2022	3980.00	4053.69	3945.37	3959.55
7656	NYSE	NVR	Wed, Oct 19, 2022	4097.72	4097.72	3935.00	3977.85
7655	NYSE	NVR	Tue, Oct 18, 2022	4132.07	4174.95	4095.01	4160.81
7654	NYSE	NVR	Mon, Oct 17, 2022	4004.43	4075.00	4000.54	4034.74
7653	NYSE	NVR	Fri, Oct 14, 2022	4066.01	4074.04	3942.02	3945.82
7652	NYSE	NVR	Thu, Oct 13, 2022	3910.00	4109.30	3816.56	4037.08
7651	NYSE	NVR	Wed, Oct 12, 2022	4156.76	4156.76	4007.51	4009.25
7650	NYSE	NVR	Tue, Oct 11, 2022	4156.81	4260.63	4123.00	4167.68
7649	NYSE	NVR	Mon, Oct 10, 2022	4280.93	4280.93	4149.97	4192.93
7648	NYSE	NVR	Fri, Oct 7, 2022	4249.70	4289.00	4172.08	4255.08
7647	NYSE	NVR	Thu, Oct 6, 2022	4278.07	4348.99	4269.61	4311.13
7646	NYSE	NVR	Wed, Oct 5, 2022	4252.00	4329.05	4215.31	4292.96
7645	NYSE	NVR	Tue, Oct 4, 2022	4207.63	4331.18	4162.49	4320.65
7644	NYSE	NVR	Mon, Oct 3, 2022	4074.23	4176.42	4040.00	4133.14
7643	NYSE	NVR	Fri, Sep 30, 2022	3999.23	4064.04	3960.07	3987.08
7642	NYSE	NVR	Thu, Sep 29, 2022	4046.54	4060.75	3980.02	3987.16
7641	NYSE	NVR	Wed, Sep 28, 2022	3968.07	4127.25	3968.07	4098.03
7640	NYSE	NVR	Tue, Sep 27, 2022	3990.20	4015.75	3864.34	3917.75
7639	NYSE	NVR	Mon, Sep 26, 2022	4038.06	4056.98	3940.00	3951.54
7638	NYSE	NVR	Fri, Sep 23, 2022	3988.91	4064.89	3970.64	4057.67
7637	NYSE	NVR	Thu, Sep 22, 2022	3992.20	4057.95	3990.50	4009.58
7636	NYSE	NVR	Wed, Sep 21, 2022	4100.00	4168.00	4023.42	4031.49
7635	NYSE	NVR	Tue, Sep 20, 2022	4077.39	4115.22	4058.19	4084.53
7634	NYSE	NVR	Mon, Sep 19, 2022	4067.31	4154.57	4067.31	4133.20
7633	NYSE	NVR	Fri, Sep 16, 2022	4028.00	4090.87	4000.79	4085.72
7632	NYSE	NVR	Thu, Sep 15, 2022	4014.02	4093.51	3953.02	4007.50
7631	NYSE	NVR	Wed, Sep 14, 2022	4075.00	4082.34	3978.00	4035.83
7630	NYSE	NVR	Tue, Sep 13, 2022	4205.00	4205.00	4062.40	4066.02
7629	NYSE	NVR	Mon, Sep 12, 2022	4303.94	4350.25	4243.85	4290.57
7628	NYSE	NVR	Fri, Sep 9, 2022	4210.70	4302.64	4194.76	4263.82
7627	NYSE	NVR	Thu, Sep 8, 2022	4085.05	4191.61	4085.05	4191.61
7626	NYSE	NVR	Wed, Sep 7, 2022	4057.40	4142.11	4053.10	4133.51
7625	NYSE	NVR	Tue, Sep 6, 2022	4097.00	4097.00	3994.08	4040.01
7624	NYSE	NVR	Fri, Sep 2, 2022	4099.00	4189.62	4058.00	4093.13
7623	NYSE	NVR	Thu, Sep 1, 2022	4101.75	4167.70	4054.62	4116.66
7622	NYSE	NVR	Wed, Aug 31, 2022	4194.32	4222.98	4136.49	4140.06
7621	NYSE	NVR	Tue, Aug 30, 2022	4250.00	4269.51	4147.38	4156.53
7620	NYSE	NVR	Mon, Aug 29, 2022	4190.00	4249.01	4190.00	4213.05
7619	NYSE	NVR	Fri, Aug 26, 2022	4388.49	4389.00	4192.11	4224.99
7618	NYSE	NVR	Thu, Aug 25, 2022	4286.10	4407.97	4286.10	4364.99
7617	NYSE	NVR	Wed, Aug 24, 2022	4177.60	4330.00	4177.60	4289.01
7616	NYSE	NVR	Tue, Aug 23, 2022	4234.46	4282.44	4200.00	4200.91
7615	NYSE	NVR	Mon, Aug 22, 2022	4268.48	4286.00	4205.17	4208.61
7614	NYSE	NVR	Fri, Aug 19, 2022	4415.34	4437.60	4253.50	4273.29
7613	NYSE	NVR	Thu, Aug 18, 2022	4438.51	4458.02	4399.97	4440.13
7612	NYSE	NVR	Wed, Aug 17, 2022	4410.00	4459.00	4355.65	4420.31
7611	NYSE	NVR	Tue, Aug 16, 2022	4404.00	4490.02	4360.00	4445.00
7610	NYSE	NVR	Mon, Aug 15, 2022	4438.08	4490.50	4378.00	4407.20
7609	NYSE	NVR	Fri, Aug 12, 2022	4406.89	4475.75	4385.55	4454.72
7608	NYSE	NVR	Thu, Aug 11, 2022	4425.00	4456.80	4353.94	4388.31
7607	NYSE	NVR	Wed, Aug 10, 2022	4300.00	4424.00	4295.00	4393.99
7606	NYSE	NVR	Tue, Aug 9, 2022	4350.05	4360.00	4174.80	4193.24
7605	NYSE	NVR	Mon, Aug 8, 2022	4351.82	4444.57	4351.82	4374.00
7604	NYSE	NVR	Fri, Aug 5, 2022	4305.17	4375.50	4305.00	4359.73
7603	NYSE	NVR	Thu, Aug 4, 2022	4286.00	4440.77	4286.00	4381.87
7602	NYSE	NVR	Wed, Aug 3, 2022	4228.01	4322.80	4213.55	4279.62
7601	NYSE	NVR	Tue, Aug 2, 2022	4398.00	4420.00	4243.53	4246.80
7600	NYSE	NVR	Mon, Aug 1, 2022	4370.00	4508.00	4335.10	4419.44
7599	NYSE	NVR	Fri, Jul 29, 2022	4388.00	4412.20	4303.91	4393.10
7598	NYSE	NVR	Thu, Jul 28, 2022	4414.90	4458.14	4325.69	4389.84
7597	NYSE	NVR	Wed, Jul 27, 2022	4364.96	4419.19	4239.85	4372.53
7596	NYSE	NVR	Tue, Jul 26, 2022	4440.27	4463.85	4350.01	4360.02
7595	NYSE	NVR	Mon, Jul 25, 2022	4535.63	4535.63	4425.60	4464.83
7594	NYSE	NVR	Fri, Jul 22, 2022	4557.00	4625.84	4492.38	4552.61
7593	NYSE	NVR	Thu, Jul 21, 2022	4430.00	4565.67	4362.51	4552.68
7592	NYSE	NVR	Wed, Jul 20, 2022	4414.35	4466.00	4351.33	4442.20
7591	NYSE	NVR	Tue, Jul 19, 2022	4391.70	4487.97	4350.00	4458.29
7590	NYSE	NVR	Mon, Jul 18, 2022	4380.00	4442.00	4349.26	4363.97
7589	NYSE	NVR	Fri, Jul 15, 2022	4379.74	4410.37	4313.76	4363.43
7588	NYSE	NVR	Thu, Jul 14, 2022	4283.00	4383.06	4265.20	4361.53
7587	NYSE	NVR	Wed, Jul 13, 2022	4260.46	4493.04	4235.72	4387.66
7586	NYSE	NVR	Tue, Jul 12, 2022	4407.05	4516.07	4317.27	4363.02
7585	NYSE	NVR	Mon, Jul 11, 2022	4340.00	4412.02	4340.00	4372.64
7584	NYSE	NVR	Fri, Jul 8, 2022	4353.12	4408.24	4318.11	4370.80
7583	NYSE	NVR	Thu, Jul 7, 2022	4354.64	4376.78	4272.76	4366.93
7582	NYSE	NVR	Wed, Jul 6, 2022	4367.50	4404.94	4245.95	4348.44
7581	NYSE	NVR	Tue, Jul 5, 2022	4118.72	4393.67	4100.05	4369.00
7580	NYSE	NVR	Fri, Jul 1, 2022	3995.00	4217.25	3995.00	4168.91
7579	NYSE	NVR	Thu, Jun 30, 2022	3909.00	4046.34	3909.00	4004.14
7578	NYSE	NVR	Wed, Jun 29, 2022	3945.03	3998.71	3904.84	3965.98
7577	NYSE	NVR	Tue, Jun 28, 2022	4062.50	4070.46	3948.80	3951.32
7576	NYSE	NVR	Mon, Jun 27, 2022	4029.00	4082.43	3982.03	4046.53
7575	NYSE	NVR	Fri, Jun 24, 2022	3979.37	4080.74	3926.02	4049.72
7574	NYSE	NVR	Thu, Jun 23, 2022	3864.00	3978.00	3864.00	3941.82
7573	NYSE	NVR	Wed, Jun 22, 2022	3737.31	3884.46	3737.31	3827.85
7572	NYSE	NVR	Tue, Jun 21, 2022	3764.63	3900.11	3664.54	3803.50
7571	NYSE	NVR	Fri, Jun 17, 2022	3749.03	3749.03	3576.01	3699.92
7570	NYSE	NVR	Thu, Jun 16, 2022	3806.80	3820.01	3609.16	3670.00
7569	NYSE	NVR	Wed, Jun 15, 2022	3964.53	3994.50	3829.99	3909.85
7568	NYSE	NVR	Tue, Jun 14, 2022	3943.99	3964.98	3875.00	3905.08
7567	NYSE	NVR	Mon, Jun 13, 2022	4073.20	4111.99	3901.95	3943.96
7566	NYSE	NVR	Fri, Jun 10, 2022	4310.39	4310.39	4163.03	4173.59
7565	NYSE	NVR	Thu, Jun 9, 2022	4356.50	4395.95	4335.82	4338.02
7564	NYSE	NVR	Wed, Jun 8, 2022	4404.55	4404.55	4310.73	4351.72
7563	NYSE	NVR	Tue, Jun 7, 2022	4358.52	4417.10	4301.90	4412.89
7562	NYSE	NVR	Mon, Jun 6, 2022	4440.00	4447.89	4382.64	4418.51
7561	NYSE	NVR	Fri, Jun 3, 2022	4424.35	4475.95	4400.00	4428.00
7560	NYSE	NVR	Thu, Jun 2, 2022	4389.19	4469.17	4366.57	4462.76
7559	NYSE	NVR	Wed, Jun 1, 2022	4450.62	4463.61	4367.31	4387.68
7558	NYSE	NVR	Tue, May 31, 2022	4416.02	4484.55	4354.73	4450.62
7557	NYSE	NVR	Fri, May 27, 2022	4390.35	4477.48	4352.67	4467.76
7556	NYSE	NVR	Thu, May 26, 2022	4264.82	4379.63	4212.00	4350.02
7555	NYSE	NVR	Wed, May 25, 2022	4100.89	4208.50	4089.82	4189.78
7554	NYSE	NVR	Tue, May 24, 2022	4172.91	4177.92	3998.00	4061.00
7553	NYSE	NVR	Mon, May 23, 2022	4288.75	4334.07	4166.15	4211.33
7552	NYSE	NVR	Fri, May 20, 2022	4207.74	4267.29	4122.48	4262.41
7551	NYSE	NVR	Thu, May 19, 2022	4110.00	4227.02	4100.01	4155.68
7550	NYSE	NVR	Wed, May 18, 2022	4306.11	4306.11	4122.01	4136.52
7549	NYSE	NVR	Tue, May 17, 2022	4306.85	4380.56	4241.00	4368.39
7548	NYSE	NVR	Mon, May 16, 2022	4262.32	4290.00	4160.00	4231.79
7547	NYSE	NVR	Fri, May 13, 2022	4285.20	4329.13	4213.87	4293.57
7546	NYSE	NVR	Thu, May 12, 2022	4100.00	4295.05	4087.17	4247.75
7545	NYSE	NVR	Wed, May 11, 2022	4249.95	4298.43	4100.72	4110.99
7544	NYSE	NVR	Tue, May 10, 2022	4450.63	4450.63	4259.08	4274.21
7543	NYSE	NVR	Mon, May 9, 2022	4344.00	4467.96	4325.01	4370.16
7542	NYSE	NVR	Fri, May 6, 2022	4403.80	4450.90	4310.64	4415.62
7541	NYSE	NVR	Thu, May 5, 2022	4595.68	4629.00	4402.04	4446.00
7540	NYSE	NVR	Wed, May 4, 2022	4442.62	4692.60	4360.35	4685.09
7539	NYSE	NVR	Tue, May 3, 2022	4400.20	4514.85	4369.02	4475.53
7538	NYSE	NVR	Mon, May 2, 2022	4397.43	4469.37	4318.49	4432.65
7537	NYSE	NVR	Fri, Apr 29, 2022	4496.60	4526.53	4355.35	4376.21
7536	NYSE	NVR	Thu, Apr 28, 2022	4409.68	4529.80	4345.00	4492.81
7535	NYSE	NVR	Wed, Apr 27, 2022	4437.40	4494.53	4326.99	4360.37
7534	NYSE	NVR	Tue, Apr 26, 2022	4427.00	4562.94	4368.04	4415.18
7533	NYSE	NVR	Mon, Apr 25, 2022	4271.39	4356.76	4224.65	4353.28
7532	NYSE	NVR	Fri, Apr 22, 2022	4395.94	4395.94	4269.64	4282.88
7531	NYSE	NVR	Thu, Apr 21, 2022	4493.63	4525.74	4394.10	4411.74
7530	NYSE	NVR	Wed, Apr 20, 2022	4488.00	4570.00	4461.00	4468.00
7529	NYSE	NVR	Tue, Apr 19, 2022	4356.98	4461.44	4356.98	4444.64
7528	NYSE	NVR	Mon, Apr 18, 2022	4308.98	4374.96	4293.58	4320.62
7527	NYSE	NVR	Thu, Apr 14, 2022	4453.16	4480.00	4312.01	4335.45
7526	NYSE	NVR	Wed, Apr 13, 2022	4354.03	4449.97	4311.00	4419.99
7525	NYSE	NVR	Tue, Apr 12, 2022	4400.00	4499.94	4332.85	4352.02
7524	NYSE	NVR	Mon, Apr 11, 2022	4268.52	4375.00	4255.96	4324.68
7523	NYSE	NVR	Fri, Apr 8, 2022	4349.97	4426.87	4284.20	4293.89
7522	NYSE	NVR	Thu, Apr 7, 2022	4340.00	4361.14	4250.01	4324.30
7521	NYSE	NVR	Wed, Apr 6, 2022	4326.00	4401.87	4310.45	4358.64
7520	NYSE	NVR	Tue, Apr 5, 2022	4469.77	4530.00	4378.28	4390.86
7519	NYSE	NVR	Mon, Apr 4, 2022	4535.95	4585.30	4509.99	4548.42
7518	NYSE	NVR	Fri, Apr 1, 2022	4519.58	4557.60	4480.04	4531.41
7517	NYSE	NVR	Thu, Mar 31, 2022	4640.13	4710.82	4466.07	4467.27
7516	NYSE	NVR	Wed, Mar 30, 2022	4730.00	4736.60	4643.39	4672.05
7515	NYSE	NVR	Tue, Mar 29, 2022	4733.45	4830.00	4690.20	4748.81
7514	NYSE	NVR	Mon, Mar 28, 2022	4665.17	4718.50	4617.95	4638.44
7513	NYSE	NVR	Fri, Mar 25, 2022	4770.00	4777.00	4621.30	4668.04
7512	NYSE	NVR	Thu, Mar 24, 2022	4777.97	4803.19	4690.40	4739.65
7511	NYSE	NVR	Wed, Mar 23, 2022	4885.00	4906.00	4775.06	4793.17
7510	NYSE	NVR	Tue, Mar 22, 2022	4910.00	4949.99	4836.23	4902.29
7509	NYSE	NVR	Mon, Mar 21, 2022	4957.47	4964.96	4838.66	4892.76
7508	NYSE	NVR	Fri, Mar 18, 2022	4978.67	4999.99	4852.00	4988.73
7507	NYSE	NVR	Thu, Mar 17, 2022	4854.43	4952.77	4815.30	4924.93
7506	NYSE	NVR	Wed, Mar 16, 2022	4838.55	4878.00	4680.10	4854.43
7505	NYSE	NVR	Tue, Mar 15, 2022	4675.07	4838.40	4596.37	4813.61
7504	NYSE	NVR	Mon, Mar 14, 2022	4747.99	4770.00	4554.45	4622.00
7503	NYSE	NVR	Fri, Mar 11, 2022	4814.00	4830.00	4743.11	4752.54
7502	NYSE	NVR	Thu, Mar 10, 2022	4721.91	4818.40	4721.86	4776.56
7501	NYSE	NVR	Wed, Mar 9, 2022	4720.40	4885.42	4671.05	4814.16
7500	NYSE	NVR	Tue, Mar 8, 2022	4700.00	4891.88	4633.00	4648.43
7499	NYSE	NVR	Mon, Mar 7, 2022	4905.47	4913.16	4700.00	4706.88
7498	NYSE	NVR	Fri, Mar 4, 2022	4889.65	4932.87	4820.56	4919.81
7497	NYSE	NVR	Thu, Mar 3, 2022	5021.03	5063.78	4912.00	4929.38
7496	NYSE	NVR	Wed, Mar 2, 2022	4926.23	5060.09	4922.04	5012.42
7495	NYSE	NVR	Tue, Mar 1, 2022	4982.30	5001.00	4881.34	4906.68
7494	NYSE	NVR	Mon, Feb 28, 2022	4875.00	4958.83	4830.01	4958.44
7493	NYSE	NVR	Fri, Feb 25, 2022	4766.29	4948.71	4722.04	4917.49
7492	NYSE	NVR	Thu, Feb 24, 2022	4526.94	4801.66	4518.32	4775.44
7491	NYSE	NVR	Wed, Feb 23, 2022	4810.15	4847.94	4634.66	4636.58
7490	NYSE	NVR	Tue, Feb 22, 2022	4948.02	4987.05	4745.04	4792.79
7489	NYSE	NVR	Fri, Feb 18, 2022	5001.40	5058.01	4933.66	4996.04
7488	NYSE	NVR	Thu, Feb 17, 2022	5085.52	5100.00	4986.78	5001.33
7487	NYSE	NVR	Wed, Feb 16, 2022	5039.58	5134.00	5031.50	5113.01
7486	NYSE	NVR	Tue, Feb 15, 2022	5049.45	5097.00	4980.69	5062.18
7485	NYSE	NVR	Mon, Feb 14, 2022	5055.51	5090.01	4931.71	4977.94
7484	NYSE	NVR	Fri, Feb 11, 2022	5197.75	5247.94	4984.48	5037.50
7483	NYSE	NVR	Thu, Feb 10, 2022	5220.18	5376.40	5141.19	5166.47
7482	NYSE	NVR	Wed, Feb 9, 2022	5336.00	5430.55	5305.01	5348.93
7481	NYSE	NVR	Tue, Feb 8, 2022	5282.57	5344.98	5264.11	5299.55
7480	NYSE	NVR	Mon, Feb 7, 2022	5311.46	5352.27	5233.62	5287.32
7479	NYSE	NVR	Fri, Feb 4, 2022	5390.81	5395.45	5268.03	5275.03
7478	NYSE	NVR	Thu, Feb 3, 2022	5488.00	5569.80	5420.01	5431.38
7477	NYSE	NVR	Wed, Feb 2, 2022	5400.00	5512.93	5366.10	5493.75
7476	NYSE	NVR	Tue, Feb 1, 2022	5271.21	5384.86	5134.42	5365.27
7475	NYSE	NVR	Mon, Jan 31, 2022	5176.00	5356.30	5176.00	5327.22
7474	NYSE	NVR	Fri, Jan 28, 2022	5078.00	5227.80	5018.61	5206.97
7473	NYSE	NVR	Thu, Jan 27, 2022	5019.66	5140.00	5015.00	5056.24
7472	NYSE	NVR	Wed, Jan 26, 2022	5213.42	5297.44	5001.01	5051.56
7471	NYSE	NVR	Tue, Jan 25, 2022	5214.05	5222.09	5132.02	5150.08
7470	NYSE	NVR	Mon, Jan 24, 2022	5094.78	5296.88	5033.08	5287.17
7469	NYSE	NVR	Fri, Jan 21, 2022	5219.61	5280.51	5151.23	5154.98
7468	NYSE	NVR	Thu, Jan 20, 2022	5342.01	5380.35	5179.94	5187.72
7467	NYSE	NVR	Wed, Jan 19, 2022	5475.00	5516.00	5350.82	5355.00
7466	NYSE	NVR	Tue, Jan 18, 2022	5624.26	5669.00	5488.67	5496.83
7465	NYSE	NVR	Fri, Jan 14, 2022	5662.70	5750.00	5597.89	5718.00
7464	NYSE	NVR	Thu, Jan 13, 2022	5655.00	5822.29	5615.22	5692.03
7463	NYSE	NVR	Wed, Jan 12, 2022	5570.05	5645.90	5456.00	5566.99
7462	NYSE	NVR	Tue, Jan 11, 2022	5506.22	5620.00	5400.00	5567.49
7461	NYSE	NVR	Mon, Jan 10, 2022	5418.75	5528.20	5250.63	5515.36
7460	NYSE	NVR	Fri, Jan 7, 2022	5670.75	5683.15	5427.32	5438.88
7459	NYSE	NVR	Thu, Jan 6, 2022	5727.30	5744.96	5641.34	5690.84
7458	NYSE	NVR	Wed, Jan 5, 2022	5839.99	5885.00	5719.30	5729.11
7457	NYSE	NVR	Tue, Jan 4, 2022	5748.10	5837.14	5739.95	5819.68
7456	NYSE	NVR	Mon, Jan 3, 2022	5870.00	5874.95	5715.97	5757.01
7455	NYSE	NVR	Fri, Dec 31, 2021	5884.10	5917.70	5850.50	5908.87
7454	NYSE	NVR	Thu, Dec 30, 2021	5977.61	5978.16	5884.06	5906.03
7453	NYSE	NVR	Wed, Dec 29, 2021	5880.48	5962.43	5861.79	5959.33
7452	NYSE	NVR	Tue, Dec 28, 2021	5820.50	5893.50	5820.50	5869.47
7451	NYSE	NVR	Mon, Dec 27, 2021	5817.00	5830.97	5763.48	5820.07
7450	NYSE	NVR	Thu, Dec 23, 2021	5826.67	5847.80	5779.89	5784.63
7449	NYSE	NVR	Wed, Dec 22, 2021	5755.10	5827.33	5718.00	5813.38
7448	NYSE	NVR	Tue, Dec 21, 2021	5642.83	5756.38	5600.62	5747.05
7447	NYSE	NVR	Mon, Dec 20, 2021	5578.82	5628.15	5537.94	5602.74
7446	NYSE	NVR	Fri, Dec 17, 2021	5752.27	5752.27	5609.29	5636.78
7445	NYSE	NVR	Thu, Dec 16, 2021	5890.50	5894.98	5752.50	5760.35
7444	NYSE	NVR	Wed, Dec 15, 2021	5839.30	5917.70	5802.55	5907.37
7443	NYSE	NVR	Tue, Dec 14, 2021	5744.99	5907.50	5744.99	5832.05
7442	NYSE	NVR	Mon, Dec 13, 2021	5935.00	5939.91	5775.98	5785.90
7441	NYSE	NVR	Fri, Dec 10, 2021	5874.55	5948.28	5821.95	5935.72
7440	NYSE	NVR	Thu, Dec 9, 2021	5890.21	5982.45	5852.40	5863.52
7439	NYSE	NVR	Wed, Dec 8, 2021	5705.14	5908.16	5660.90	5892.58
7438	NYSE	NVR	Tue, Dec 7, 2021	5673.00	5717.76	5647.67	5671.38
7437	NYSE	NVR	Mon, Dec 6, 2021	5522.90	5666.03	5480.00	5626.14
7436	NYSE	NVR	Fri, Dec 3, 2021	5589.00	5620.53	5465.50	5480.86
7435	NYSE	NVR	Thu, Dec 2, 2021	5429.48	5583.72	5350.10	5549.18
7434	NYSE	NVR	Wed, Dec 1, 2021	5268.52	5410.00	5193.69	5404.56
7433	NYSE	NVR	Tue, Nov 30, 2021	5252.58	5301.15	5170.28	5225.34
7432	NYSE	NVR	Mon, Nov 29, 2021	5320.00	5343.46	5260.54	5281.73
7431	NYSE	NVR	Fri, Nov 26, 2021	5263.95	5325.18	5222.79	5291.10
7430	NYSE	NVR	Wed, Nov 24, 2021	5327.11	5364.04	5286.11	5351.40
7429	NYSE	NVR	Tue, Nov 23, 2021	5222.00	5324.60	5190.85	5320.00
7428	NYSE	NVR	Mon, Nov 22, 2021	5248.00	5280.01	5187.38	5210.82
7427	NYSE	NVR	Fri, Nov 19, 2021	5165.90	5260.09	5116.80	5216.01
7426	NYSE	NVR	Thu, Nov 18, 2021	5178.10	5178.10	5080.55	5109.99
7425	NYSE	NVR	Wed, Nov 17, 2021	5165.76	5196.80	5050.00	5160.00
7424	NYSE	NVR	Tue, Nov 16, 2021	5289.00	5289.00	5150.00	5166.00
7423	NYSE	NVR	Mon, Nov 15, 2021	5254.98	5295.00	5216.34	5277.98
7422	NYSE	NVR	Fri, Nov 12, 2021	5170.00	5265.98	5131.33	5253.81
7421	NYSE	NVR	Thu, Nov 11, 2021	5114.95	5179.50	5055.00	5149.53
7420	NYSE	NVR	Wed, Nov 10, 2021	5202.00	5249.43	5101.45	5114.95
7419	NYSE	NVR	Tue, Nov 9, 2021	5104.82	5224.00	5058.59	5200.27
7418	NYSE	NVR	Mon, Nov 8, 2021	5097.70	5113.76	5040.00	5087.93
7417	NYSE	NVR	Fri, Nov 5, 2021	5071.25	5125.94	5059.01	5089.24
7416	NYSE	NVR	Thu, Nov 4, 2021	5055.99	5173.75	5028.50	5052.38
7415	NYSE	NVR	Wed, Nov 3, 2021	4910.00	5049.98	4910.00	5020.02
7414	NYSE	NVR	Tue, Nov 2, 2021	4920.00	4929.93	4875.02	4908.31
7413	NYSE	NVR	Mon, Nov 1, 2021	4877.00	4942.80	4844.00	4927.67
7412	NYSE	NVR	Fri, Oct 29, 2021	4878.10	4916.04	4867.91	4894.80
7411	NYSE	NVR	Thu, Oct 28, 2021	4835.19	4919.97	4825.00	4900.00
7410	NYSE	NVR	Wed, Oct 27, 2021	4899.81	4923.95	4803.91	4815.00
7409	NYSE	NVR	Tue, Oct 26, 2021	4894.61	4907.50	4855.50	4870.98
7408	NYSE	NVR	Mon, Oct 25, 2021	4855.72	4920.32	4840.00	4878.42
7407	NYSE	NVR	Fri, Oct 22, 2021	4929.19	4934.16	4875.21	4875.50
7406	NYSE	NVR	Thu, Oct 21, 2021	5021.89	5021.89	4838.00	4900.00
7405	NYSE	NVR	Wed, Oct 20, 2021	5028.39	5094.00	5023.00	5051.09
7404	NYSE	NVR	Tue, Oct 19, 2021	5035.00	5068.53	4984.34	5034.70
7403	NYSE	NVR	Mon, Oct 18, 2021	4951.85	5024.52	4951.85	5010.79
7402	NYSE	NVR	Fri, Oct 15, 2021	5058.74	5058.74	4950.01	4966.53
7401	NYSE	NVR	Thu, Oct 14, 2021	4895.72	5007.71	4895.72	4998.37
7400	NYSE	NVR	Wed, Oct 13, 2021	4864.22	4891.00	4836.01	4873.72
7399	NYSE	NVR	Tue, Oct 12, 2021	4852.61	4877.00	4812.76	4856.25
7398	NYSE	NVR	Mon, Oct 11, 2021	4806.07	4875.95	4806.07	4840.86
7397	NYSE	NVR	Fri, Oct 8, 2021	4864.90	4887.70	4822.34	4838.24
7396	NYSE	NVR	Thu, Oct 7, 2021	4826.23	4895.08	4805.38	4869.78
7395	NYSE	NVR	Wed, Oct 6, 2021	4750.01	4841.92	4750.01	4803.50
7394	NYSE	NVR	Tue, Oct 5, 2021	4800.00	4824.83	4778.14	4781.82
7393	NYSE	NVR	Mon, Oct 4, 2021	4788.41	4834.79	4774.96	4781.86
7392	NYSE	NVR	Fri, Oct 1, 2021	4810.00	4854.99	4765.99	4785.33
7391	NYSE	NVR	Thu, Sep 30, 2021	4942.32	4985.68	4787.53	4794.08
7390	NYSE	NVR	Wed, Sep 29, 2021	4895.85	5013.76	4895.85	4942.25
7389	NYSE	NVR	Tue, Sep 28, 2021	4989.99	4993.25	4851.83	4885.96
7388	NYSE	NVR	Mon, Sep 27, 2021	4918.92	5014.91	4918.92	4987.31
7387	NYSE	NVR	Fri, Sep 24, 2021	4989.78	4995.31	4925.40	4952.96
7386	NYSE	NVR	Thu, Sep 23, 2021	5027.45	5055.70	4966.72	4977.34
7385	NYSE	NVR	Wed, Sep 22, 2021	4972.20	5068.39	4971.00	5017.45
7384	NYSE	NVR	Tue, Sep 21, 2021	4968.78	5008.95	4922.04	4966.72
7383	NYSE	NVR	Mon, Sep 20, 2021	4998.00	5035.00	4921.15	4968.15
7382	NYSE	NVR	Fri, Sep 17, 2021	5060.98	5094.96	5042.00	5070.74
7381	NYSE	NVR	Thu, Sep 16, 2021	4936.03	5054.98	4936.03	5024.00
7380	NYSE	NVR	Wed, Sep 15, 2021	4961.00	4987.13	4924.00	4935.38
7379	NYSE	NVR	Tue, Sep 14, 2021	5033.40	5062.40	4950.53	4958.59
7378	NYSE	NVR	Mon, Sep 13, 2021	5165.00	5165.00	4983.31	5033.38
7377	NYSE	NVR	Fri, Sep 10, 2021	5148.33	5174.99	5092.00	5132.13
7376	NYSE	NVR	Thu, Sep 9, 2021	5073.42	5124.99	5037.67	5098.43
7375	NYSE	NVR	Wed, Sep 8, 2021	5048.55	5110.00	5040.00	5052.47
7374	NYSE	NVR	Tue, Sep 7, 2021	5097.15	5167.58	5091.57	5102.22
7373	NYSE	NVR	Fri, Sep 3, 2021	5116.90	5157.04	5062.67	5100.64
7372	NYSE	NVR	Thu, Sep 2, 2021	5175.91	5186.56	5136.25	5139.18
7371	NYSE	NVR	Wed, Sep 1, 2021	5186.61	5197.04	5140.00	5177.38
7370	NYSE	NVR	Tue, Aug 31, 2021	5133.01	5213.67	5110.00	5179.94
7369	NYSE	NVR	Mon, Aug 30, 2021	5152.14	5174.40	5121.37	5125.02
7368	NYSE	NVR	Fri, Aug 27, 2021	5123.65	5170.03	5123.65	5139.27
7367	NYSE	NVR	Thu, Aug 26, 2021	5187.99	5187.99	5077.98	5103.03
7366	NYSE	NVR	Wed, Aug 25, 2021	5170.00	5224.75	5170.00	5185.64
7365	NYSE	NVR	Tue, Aug 24, 2021	5158.00	5237.30	5115.92	5175.00
7364	NYSE	NVR	Mon, Aug 23, 2021	5174.45	5189.55	5043.57	5130.27
7363	NYSE	NVR	Fri, Aug 20, 2021	5094.91	5174.75	5078.01	5160.73
7362	NYSE	NVR	Thu, Aug 19, 2021	5070.00	5117.05	5047.87	5072.27
7361	NYSE	NVR	Wed, Aug 18, 2021	5093.00	5175.00	5091.24	5101.37
7360	NYSE	NVR	Tue, Aug 17, 2021	5209.92	5211.52	5079.62	5114.17
7359	NYSE	NVR	Mon, Aug 16, 2021	5249.99	5283.60	5204.01	5252.10
7358	NYSE	NVR	Fri, Aug 13, 2021	5250.00	5285.19	5196.15	5252.49
7357	NYSE	NVR	Thu, Aug 12, 2021	5320.00	5324.99	5213.00	5265.02
7356	NYSE	NVR	Wed, Aug 11, 2021	5193.42	5323.78	5170.00	5305.75
7355	NYSE	NVR	Tue, Aug 10, 2021	5150.00	5249.96	5140.00	5195.01
7354	NYSE	NVR	Mon, Aug 9, 2021	5204.60	5232.41	5139.63	5154.97
7353	NYSE	NVR	Fri, Aug 6, 2021	5320.00	5332.08	5201.91	5212.95
7352	NYSE	NVR	Thu, Aug 5, 2021	5280.00	5329.99	5242.09	5313.57
7351	NYSE	NVR	Wed, Aug 4, 2021	5253.21	5299.99	5213.02	5243.56
7350	NYSE	NVR	Tue, Aug 3, 2021	5244.80	5295.23	5190.23	5295.23
7349	NYSE	NVR	Mon, Aug 2, 2021	5267.59	5270.01	5210.01	5227.42
7348	NYSE	NVR	Fri, Jul 30, 2021	5240.00	5292.00	5209.43	5222.60
7347	NYSE	NVR	Thu, Jul 29, 2021	5100.00	5255.83	5100.00	5244.89
7346	NYSE	NVR	Wed, Jul 28, 2021	5119.25	5143.86	5045.91	5064.95
7345	NYSE	NVR	Tue, Jul 27, 2021	5013.22	5114.17	4988.62	5106.14
7344	NYSE	NVR	Mon, Jul 26, 2021	5114.88	5114.88	5013.58	5032.69
7343	NYSE	NVR	Fri, Jul 23, 2021	5015.69	5130.03	4998.60	5130.03
7342	NYSE	NVR	Thu, Jul 22, 2021	4860.00	5036.01	4842.03	5014.64
7341	NYSE	NVR	Wed, Jul 21, 2021	4901.49	5049.99	4800.00	4893.76
7340	NYSE	NVR	Tue, Jul 20, 2021	4820.16	4910.97	4790.23	4900.27
7339	NYSE	NVR	Mon, Jul 19, 2021	4764.00	4854.21	4751.00	4788.01
7338	NYSE	NVR	Fri, Jul 16, 2021	4849.16	4915.27	4799.59	4800.00
7337	NYSE	NVR	Thu, Jul 15, 2021	4836.86	4858.85	4737.23	4824.31
7336	NYSE	NVR	Wed, Jul 14, 2021	4836.00	4920.34	4813.16	4862.35
7335	NYSE	NVR	Tue, Jul 13, 2021	4933.46	4945.66	4800.17	4820.29
7334	NYSE	NVR	Mon, Jul 12, 2021	5012.00	5047.48	4941.20	4961.67
7333	NYSE	NVR	Fri, Jul 9, 2021	5114.00	5161.78	5050.00	5060.84
7332	NYSE	NVR	Thu, Jul 8, 2021	5129.00	5140.53	5039.33	5053.02
7331	NYSE	NVR	Wed, Jul 7, 2021	5179.73	5263.16	5138.79	5202.21
7330	NYSE	NVR	Tue, Jul 6, 2021	5109.00	5197.19	5016.28	5185.87
7329	NYSE	NVR	Fri, Jul 2, 2021	5123.00	5123.00	5075.96	5114.38
7328	NYSE	NVR	Thu, Jul 1, 2021	4962.31	5123.00	4956.99	5111.89
7327	NYSE	NVR	Wed, Jun 30, 2021	4945.20	5000.00	4932.40	4973.30
7326	NYSE	NVR	Tue, Jun 29, 2021	4909.90	4982.81	4890.12	4964.41
7325	NYSE	NVR	Mon, Jun 28, 2021	4846.88	4911.30	4805.70	4884.42
7324	NYSE	NVR	Fri, Jun 25, 2021	4816.76	4899.00	4807.35	4844.50
7323	NYSE	NVR	Thu, Jun 24, 2021	4783.35	4825.76	4728.00	4818.45
7322	NYSE	NVR	Wed, Jun 23, 2021	4805.00	4816.15	4712.00	4783.29
7321	NYSE	NVR	Tue, Jun 22, 2021	4830.00	4847.04	4800.00	4821.27
7320	NYSE	NVR	Mon, Jun 21, 2021	4780.62	4826.97	4737.92	4817.69
7319	NYSE	NVR	Fri, Jun 18, 2021	4676.18	4799.38	4670.29	4785.14
7318	NYSE	NVR	Thu, Jun 17, 2021	4650.00	4749.40	4631.50	4697.55
7317	NYSE	NVR	Wed, Jun 16, 2021	4718.92	4729.52	4645.00	4656.08
7316	NYSE	NVR	Tue, Jun 15, 2021	4674.35	4744.00	4653.03	4711.48
7315	NYSE	NVR	Mon, Jun 14, 2021	4654.00	4703.34	4621.34	4671.74
7314	NYSE	NVR	Fri, Jun 11, 2021	4625.00	4699.68	4625.00	4669.79
7313	NYSE	NVR	Thu, Jun 10, 2021	4787.80	4787.80	4596.97	4602.94
7312	NYSE	NVR	Wed, Jun 9, 2021	4851.80	4851.80	4770.00	4792.95
7311	NYSE	NVR	Tue, Jun 8, 2021	4818.45	4864.20	4777.78	4838.13
7310	NYSE	NVR	Mon, Jun 7, 2021	4824.45	4824.45	4760.91	4808.51
7309	NYSE	NVR	Fri, Jun 4, 2021	4785.00	4827.43	4702.00	4810.00
7308	NYSE	NVR	Thu, Jun 3, 2021	4755.61	4793.99	4696.12	4747.07
7307	NYSE	NVR	Wed, Jun 2, 2021	4841.00	4841.00	4785.90	4795.49
7306	NYSE	NVR	Tue, Jun 1, 2021	4925.33	4925.33	4817.88	4841.02
7305	NYSE	NVR	Fri, May 28, 2021	4858.95	4918.14	4826.65	4887.23
7304	NYSE	NVR	Thu, May 27, 2021	4859.04	4908.86	4813.93	4861.29
7303	NYSE	NVR	Wed, May 26, 2021	4845.00	4900.00	4809.13	4847.26
7302	NYSE	NVR	Tue, May 25, 2021	4697.57	4852.89	4660.01	4836.36
7301	NYSE	NVR	Mon, May 24, 2021	4691.86	4695.00	4627.01	4652.72
7300	NYSE	NVR	Fri, May 21, 2021	4721.07	4772.84	4640.91	4655.22
7299	NYSE	NVR	Thu, May 20, 2021	4742.37	4770.00	4686.71	4722.70
7298	NYSE	NVR	Wed, May 19, 2021	4622.00	4723.35	4565.81	4705.67
7297	NYSE	NVR	Tue, May 18, 2021	4872.05	4883.20	4717.81	4726.01
7296	NYSE	NVR	Mon, May 17, 2021	4947.10	4969.00	4840.99	4871.49
7295	NYSE	NVR	Fri, May 14, 2021	4937.84	4988.55	4920.00	4949.71
7294	NYSE	NVR	Thu, May 13, 2021	4810.00	4955.50	4799.90	4925.73
7293	NYSE	NVR	Wed, May 12, 2021	4950.01	4954.98	4749.34	4749.37
7292	NYSE	NVR	Tue, May 11, 2021	5187.83	5198.84	4970.01	4988.03
7291	NYSE	NVR	Mon, May 10, 2021	5209.55	5308.48	5150.00	5215.81
7290	NYSE	NVR	Fri, May 7, 2021	5109.32	5234.27	5109.32	5211.38
7289	NYSE	NVR	Thu, May 6, 2021	5149.68	5151.35	5075.51	5134.44
7288	NYSE	NVR	Wed, May 5, 2021	5125.00	5155.99	5075.01	5142.42
7287	NYSE	NVR	Tue, May 4, 2021	5127.57	5173.76	5055.00	5104.95
7286	NYSE	NVR	Mon, May 3, 2021	5076.11	5144.00	5015.36	5124.07
7285	NYSE	NVR	Fri, Apr 30, 2021	4990.01	5047.97	4942.00	5018.10
7284	NYSE	NVR	Thu, Apr 29, 2021	5020.00	5107.10	5000.31	5023.91
7283	NYSE	NVR	Wed, Apr 28, 2021	4978.81	5019.80	4951.15	5005.63
7282	NYSE	NVR	Tue, Apr 27, 2021	4938.50	5023.00	4863.40	4978.81
7281	NYSE	NVR	Mon, Apr 26, 2021	4859.34	4938.96	4825.34	4929.53
7280	NYSE	NVR	Fri, Apr 23, 2021	4830.00	4916.81	4760.27	4862.59
7279	NYSE	NVR	Thu, Apr 22, 2021	4787.00	4836.21	4757.50	4826.37
7278	NYSE	NVR	Wed, Apr 21, 2021	4880.00	4895.00	4700.00	4800.00
7277	NYSE	NVR	Tue, Apr 20, 2021	4994.00	5028.86	4836.38	4906.22
7276	NYSE	NVR	Mon, Apr 19, 2021	4979.51	4994.13	4936.23	4984.42
7275	NYSE	NVR	Fri, Apr 16, 2021	4880.00	5008.36	4880.00	4984.85
7274	NYSE	NVR	Thu, Apr 15, 2021	4850.00	4891.72	4800.00	4844.22
7273	NYSE	NVR	Wed, Apr 14, 2021	4784.00	4859.72	4784.00	4821.44
7272	NYSE	NVR	Tue, Apr 13, 2021	4844.22	4888.00	4762.50	4821.02
7271	NYSE	NVR	Mon, Apr 12, 2021	4900.30	4944.98	4838.32	4873.73
7270	NYSE	NVR	Fri, Apr 9, 2021	4776.69	4922.69	4724.70	4902.13
7269	NYSE	NVR	Thu, Apr 8, 2021	4768.85	4799.99	4748.32	4748.49
7268	NYSE	NVR	Wed, Apr 7, 2021	4840.99	4874.64	4758.91	4776.41
7267	NYSE	NVR	Tue, Apr 6, 2021	4815.20	4849.49	4720.02	4837.78
7266	NYSE	NVR	Mon, Apr 5, 2021	4810.63	4844.86	4790.11	4827.44
7265	NYSE	NVR	Thu, Apr 1, 2021	4740.01	4810.22	4705.01	4785.18
7264	NYSE	NVR	Wed, Mar 31, 2021	4670.28	4775.00	4670.28	4710.93
7263	NYSE	NVR	Tue, Mar 30, 2021	4655.68	4740.83	4628.70	4706.11
7262	NYSE	NVR	Mon, Mar 29, 2021	4730.00	4753.32	4666.70	4668.26
7261	NYSE	NVR	Fri, Mar 26, 2021	4569.04	4749.99	4561.52	4722.74
7260	NYSE	NVR	Thu, Mar 25, 2021	4495.20	4600.00	4442.56	4567.86
7259	NYSE	NVR	Wed, Mar 24, 2021	4473.23	4604.98	4465.00	4539.65
7258	NYSE	NVR	Tue, Mar 23, 2021	4480.81	4565.00	4438.87	4463.10
7257	NYSE	NVR	Mon, Mar 22, 2021	4430.01	4515.00	4397.62	4503.64
7256	NYSE	NVR	Fri, Mar 19, 2021	4402.10	4570.00	4363.32	4434.99
7255	NYSE	NVR	Thu, Mar 18, 2021	4635.73	4645.44	4380.02	4421.85
7254	NYSE	NVR	Wed, Mar 17, 2021	4600.00	4701.64	4529.00	4662.33
7253	NYSE	NVR	Tue, Mar 16, 2021	4645.74	4740.00	4629.04	4629.04
7252	NYSE	NVR	Mon, Mar 15, 2021	4540.08	4674.99	4497.56	4670.25
7251	NYSE	NVR	Fri, Mar 12, 2021	4564.44	4564.44	4450.01	4538.83
7250	NYSE	NVR	Thu, Mar 11, 2021	4733.50	4832.80	4571.05	4584.74
7249	NYSE	NVR	Wed, Mar 10, 2021	4731.41	4823.00	4688.75	4776.41
7248	NYSE	NVR	Tue, Mar 9, 2021	4742.61	4784.77	4683.87	4702.09
7247	NYSE	NVR	Mon, Mar 8, 2021	4638.47	4771.99	4622.47	4699.76
7246	NYSE	NVR	Fri, Mar 5, 2021	4466.65	4644.00	4378.49	4624.62
7245	NYSE	NVR	Thu, Mar 4, 2021	4460.96	4580.41	4330.00	4441.30
7244	NYSE	NVR	Wed, Mar 3, 2021	4630.54	4647.92	4474.91	4483.85
7243	NYSE	NVR	Tue, Mar 2, 2021	4583.00	4687.55	4538.85	4657.96
7242	NYSE	NVR	Mon, Mar 1, 2021	4528.00	4650.00	4503.12	4572.96
7241	NYSE	NVR	Fri, Feb 26, 2021	4508.53	4562.85	4462.95	4500.84
7240	NYSE	NVR	Thu, Feb 25, 2021	4682.08	4682.08	4469.99	4491.42
7239	NYSE	NVR	Wed, Feb 24, 2021	4668.00	4714.00	4525.01	4699.97
7238	NYSE	NVR	Tue, Feb 23, 2021	4645.55	4728.60	4586.30	4699.58
7237	NYSE	NVR	Mon, Feb 22, 2021	4680.00	4724.20	4652.17	4656.03
7236	NYSE	NVR	Fri, Feb 19, 2021	4718.00	4782.99	4690.75	4705.45
7235	NYSE	NVR	Thu, Feb 18, 2021	4662.19	4733.21	4651.00	4705.98
7234	NYSE	NVR	Wed, Feb 17, 2021	4626.14	4727.58	4600.00	4704.40
7233	NYSE	NVR	Tue, Feb 16, 2021	4675.00	4694.26	4600.00	4650.00
7232	NYSE	NVR	Fri, Feb 12, 2021	4700.00	4725.90	4671.50	4700.02
7231	NYSE	NVR	Thu, Feb 11, 2021	4723.80	4790.00	4700.00	4708.33
7230	NYSE	NVR	Wed, Feb 10, 2021	4699.00	4769.18	4661.24	4701.83
7229	NYSE	NVR	Tue, Feb 9, 2021	4724.00	4740.00	4655.34	4699.74
7228	NYSE	NVR	Mon, Feb 8, 2021	4695.47	4806.54	4675.00	4740.93
7227	NYSE	NVR	Fri, Feb 5, 2021	4573.39	4693.59	4573.39	4668.41
7226	NYSE	NVR	Thu, Feb 4, 2021	4492.00	4585.64	4438.13	4552.11
7225	NYSE	NVR	Wed, Feb 3, 2021	4491.96	4523.20	4448.00	4499.57
7224	NYSE	NVR	Tue, Feb 2, 2021	4511.73	4556.11	4470.55	4509.98
7223	NYSE	NVR	Mon, Feb 1, 2021	4489.96	4549.98	4437.26	4530.00
7222	NYSE	NVR	Fri, Jan 29, 2021	4495.00	4516.60	4404.55	4446.48
7221	NYSE	NVR	Thu, Jan 28, 2021	4562.66	4562.66	4361.69	4518.21
7220	NYSE	NVR	Wed, Jan 27, 2021	4496.11	4570.42	4455.00	4535.00
7219	NYSE	NVR	Tue, Jan 26, 2021	4547.47	4610.00	4479.63	4545.72
7218	NYSE	NVR	Mon, Jan 25, 2021	4499.00	4545.00	4468.00	4540.00
7217	NYSE	NVR	Fri, Jan 22, 2021	4437.00	4498.99	4365.51	4485.91
7216	NYSE	NVR	Thu, Jan 21, 2021	4287.73	4464.61	4280.00	4451.50
7215	NYSE	NVR	Wed, Jan 20, 2021	4160.00	4364.75	4140.03	4278.82
7214	NYSE	NVR	Tue, Jan 19, 2021	4021.00	4168.00	4017.95	4160.00
7213	NYSE	NVR	Fri, Jan 15, 2021	3964.65	4030.00	3950.62	4009.95
7212	NYSE	NVR	Thu, Jan 14, 2021	3976.00	4013.72	3955.86	3975.05
7211	NYSE	NVR	Wed, Jan 13, 2021	3985.00	4088.52	3971.39	3971.40
7210	NYSE	NVR	Tue, Jan 12, 2021	3982.01	4006.32	3936.43	3963.19
7209	NYSE	NVR	Mon, Jan 11, 2021	3900.00	4016.10	3885.00	3986.87
7208	NYSE	NVR	Fri, Jan 8, 2021	4040.69	4077.00	3892.67	3930.00
7207	NYSE	NVR	Thu, Jan 7, 2021	3997.48	4080.73	3977.03	4025.93
7206	NYSE	NVR	Wed, Jan 6, 2021	3970.00	4021.49	3892.00	3966.49
7205	NYSE	NVR	Tue, Jan 5, 2021	4025.20	4049.99	3965.00	4008.91
7204	NYSE	NVR	Mon, Jan 4, 2021	4089.98	4106.79	3988.00	4040.65
7203	NYSE	NVR	Thu, Dec 31, 2020	4140.86	4140.86	4071.84	4079.86
7202	NYSE	NVR	Wed, Dec 30, 2020	4130.02	4187.89	4121.89	4127.66
7201	NYSE	NVR	Tue, Dec 29, 2020	4169.93	4180.00	4101.00	4126.82
7200	NYSE	NVR	Mon, Dec 28, 2020	4262.92	4274.99	4144.00	4156.60
7199	NYSE	NVR	Thu, Dec 24, 2020	4128.00	4220.00	4119.86	4216.39
7198	NYSE	NVR	Wed, Dec 23, 2020	4210.00	4210.00	4137.49	4141.57
7197	NYSE	NVR	Tue, Dec 22, 2020	4225.28	4260.00	4170.00	4202.30
7196	NYSE	NVR	Mon, Dec 21, 2020	4155.63	4268.02	4123.60	4224.64
7195	NYSE	NVR	Fri, Dec 18, 2020	4234.63	4315.00	4205.03	4226.87
7194	NYSE	NVR	Thu, Dec 17, 2020	4102.00	4316.86	4102.00	4219.80
7193	NYSE	NVR	Wed, Dec 16, 2020	4057.32	4085.00	4016.85	4061.54
7192	NYSE	NVR	Tue, Dec 15, 2020	4039.00	4074.93	4007.07	4025.00
7191	NYSE	NVR	Mon, Dec 14, 2020	4021.18	4078.87	4012.01	4022.00
7190	NYSE	NVR	Fri, Dec 11, 2020	3980.97	4026.78	3980.97	4003.66
7189	NYSE	NVR	Thu, Dec 10, 2020	3994.13	4038.47	3978.70	3991.18
7188	NYSE	NVR	Wed, Dec 9, 2020	3964.52	4034.34	3962.48	4034.32
7187	NYSE	NVR	Tue, Dec 8, 2020	3960.00	3999.90	3925.56	3929.78
7186	NYSE	NVR	Mon, Dec 7, 2020	3989.19	4059.59	3955.54	4000.00
7185	NYSE	NVR	Fri, Dec 4, 2020	3998.40	4029.53	3943.03	3999.99
7184	NYSE	NVR	Thu, Dec 3, 2020	3900.00	4050.00	3875.20	4000.00
7183	NYSE	NVR	Wed, Dec 2, 2020	3980.58	3999.34	3893.00	3899.10
7182	NYSE	NVR	Tue, Dec 1, 2020	4016.00	4047.67	3978.80	3994.22
7181	NYSE	NVR	Mon, Nov 30, 2020	4097.93	4100.00	3950.01	3997.18
7180	NYSE	NVR	Fri, Nov 27, 2020	4130.60	4161.27	4070.02	4120.22
7179	NYSE	NVR	Wed, Nov 25, 2020	4166.10	4207.50	4095.86	4110.76
7178	NYSE	NVR	Tue, Nov 24, 2020	4229.00	4229.00	4127.40	4162.03
7177	NYSE	NVR	Mon, Nov 23, 2020	4180.00	4205.00	4125.66	4194.58
7176	NYSE	NVR	Fri, Nov 20, 2020	4235.20	4239.48	4150.00	4160.10
7175	NYSE	NVR	Thu, Nov 19, 2020	4300.00	4308.00	4182.20	4215.53
7174	NYSE	NVR	Wed, Nov 18, 2020	4253.52	4358.12	4253.52	4290.27
7173	NYSE	NVR	Tue, Nov 17, 2020	4286.26	4424.95	4254.57	4277.26
7172	NYSE	NVR	Mon, Nov 16, 2020	4290.00	4372.00	4190.48	4318.03
7171	NYSE	NVR	Fri, Nov 13, 2020	4180.00	4311.00	4112.02	4247.94
7170	NYSE	NVR	Thu, Nov 12, 2020	4280.00	4280.00	4090.40	4149.71
7169	NYSE	NVR	Wed, Nov 11, 2020	4150.00	4317.82	4101.63	4240.49
7168	NYSE	NVR	Tue, Nov 10, 2020	4025.00	4188.58	3975.47	4139.00
7167	NYSE	NVR	Mon, Nov 9, 2020	4248.42	4248.42	3961.23	3974.91
7166	NYSE	NVR	Fri, Nov 6, 2020	4232.33	4232.33	4123.07	4146.33
7165	NYSE	NVR	Thu, Nov 5, 2020	4250.00	4371.00	4249.98	4261.90
7164	NYSE	NVR	Wed, Nov 4, 2020	4160.00	4314.98	4140.00	4218.06
7163	NYSE	NVR	Tue, Nov 3, 2020	3997.99	4156.03	3980.01	4118.98
7162	NYSE	NVR	Mon, Nov 2, 2020	4032.00	4094.98	3939.97	4029.27
7161	NYSE	NVR	Fri, Oct 30, 2020	3992.56	4049.08	3936.36	3953.09
7160	NYSE	NVR	Thu, Oct 29, 2020	4020.16	4052.80	3897.93	3996.27
7159	NYSE	NVR	Wed, Oct 28, 2020	3911.93	4071.12	3868.01	3983.38
7158	NYSE	NVR	Tue, Oct 27, 2020	4040.00	4080.00	3947.54	4000.66
7157	NYSE	NVR	Mon, Oct 26, 2020	4144.92	4150.01	4014.75	4037.52
7156	NYSE	NVR	Fri, Oct 23, 2020	4167.23	4220.86	4130.00	4205.99
7155	NYSE	NVR	Thu, Oct 22, 2020	4281.42	4289.95	4102.00	4135.03
7154	NYSE	NVR	Wed, Oct 21, 2020	4385.00	4423.20	4207.73	4244.75
7153	NYSE	NVR	Tue, Oct 20, 2020	4450.00	4501.00	4345.00	4399.77
7152	NYSE	NVR	Mon, Oct 19, 2020	4384.67	4413.71	4251.18	4251.18
7151	NYSE	NVR	Fri, Oct 16, 2020	4450.10	4530.00	4355.00	4372.19
7150	NYSE	NVR	Thu, Oct 15, 2020	4300.00	4480.00	4295.98	4446.65
7149	NYSE	NVR	Wed, Oct 14, 2020	4433.01	4466.00	4350.38	4360.77
7148	NYSE	NVR	Tue, Oct 13, 2020	4407.00	4490.00	4360.00	4446.88
7147	NYSE	NVR	Mon, Oct 12, 2020	4410.00	4457.50	4375.00	4429.24
7146	NYSE	NVR	Fri, Oct 9, 2020	4392.70	4428.10	4327.19	4399.01
7145	NYSE	NVR	Thu, Oct 8, 2020	4243.81	4376.78	4208.82	4348.40
7144	NYSE	NVR	Wed, Oct 7, 2020	4188.00	4252.70	4105.88	4208.82
7143	NYSE	NVR	Tue, Oct 6, 2020	4228.60	4268.00	4085.10	4145.26
7142	NYSE	NVR	Mon, Oct 5, 2020	4242.70	4265.26	4133.02	4215.58
7141	NYSE	NVR	Fri, Oct 2, 2020	4188.00	4250.00	4120.00	4194.98
7140	NYSE	NVR	Thu, Oct 1, 2020	4117.34	4240.00	4070.01	4228.31
7139	NYSE	NVR	Wed, Sep 30, 2020	4035.17	4152.15	4019.00	4083.12
7138	NYSE	NVR	Tue, Sep 29, 2020	4060.01	4065.66	3983.49	4001.56
7137	NYSE	NVR	Mon, Sep 28, 2020	3971.00	4104.10	3971.00	4078.55
7136	NYSE	NVR	Fri, Sep 25, 2020	3918.00	3963.05	3848.00	3930.51
7135	NYSE	NVR	Thu, Sep 24, 2020	3858.34	3977.53	3823.31	3909.00
7134	NYSE	NVR	Wed, Sep 23, 2020	4014.85	4032.02	3831.25	3853.15
7133	NYSE	NVR	Tue, Sep 22, 2020	3962.09	4052.94	3930.01	4044.52
7132	NYSE	NVR	Mon, Sep 21, 2020	3962.12	4017.57	3890.01	3931.29
7131	NYSE	NVR	Fri, Sep 18, 2020	4197.00	4197.20	4030.01	4033.30
7130	NYSE	NVR	Thu, Sep 17, 2020	4166.62	4182.20	4100.00	4147.88
7129	NYSE	NVR	Wed, Sep 16, 2020	4057.76	4239.55	4042.13	4219.53
7128	NYSE	NVR	Tue, Sep 15, 2020	4148.00	4242.41	4013.44	4020.99
7127	NYSE	NVR	Mon, Sep 14, 2020	4098.48	4146.38	4040.00	4142.22
7126	NYSE	NVR	Fri, Sep 11, 2020	3975.61	4068.00	3954.13	4047.27
7125	NYSE	NVR	Thu, Sep 10, 2020	4015.00	4059.00	3921.01	3953.96
7124	NYSE	NVR	Wed, Sep 9, 2020	3951.00	4040.00	3936.55	4012.24
7123	NYSE	NVR	Tue, Sep 8, 2020	3845.97	3998.10	3845.97	3915.61
7122	NYSE	NVR	Fri, Sep 4, 2020	4062.62	4080.75	3861.97	3931.93
7121	NYSE	NVR	Thu, Sep 3, 2020	4209.39	4209.39	4007.20	4030.80
7120	NYSE	NVR	Wed, Sep 2, 2020	4187.00	4247.43	4111.55	4219.21
7119	NYSE	NVR	Tue, Sep 1, 2020	4140.00	4199.87	4138.09	4186.88
7118	NYSE	NVR	Mon, Aug 31, 2020	4185.20	4218.00	4116.55	4168.34
7117	NYSE	NVR	Fri, Aug 28, 2020	4164.22	4260.02	4164.22	4207.18
7116	NYSE	NVR	Thu, Aug 27, 2020	4261.03	4318.00	4191.93	4218.28
7115	NYSE	NVR	Wed, Aug 26, 2020	4200.01	4242.87	4100.00	4220.00
7114	NYSE	NVR	Tue, Aug 25, 2020	4295.11	4295.11	4189.31	4224.28
7113	NYSE	NVR	Mon, Aug 24, 2020	4245.01	4317.58	4198.00	4310.09
7112	NYSE	NVR	Fri, Aug 21, 2020	4137.78	4247.97	4117.00	4223.76
7111	NYSE	NVR	Thu, Aug 20, 2020	4147.88	4196.99	4115.00	4155.62
7110	NYSE	NVR	Wed, Aug 19, 2020	4167.70	4197.00	4104.55	4151.03
7109	NYSE	NVR	Tue, Aug 18, 2020	4181.26	4222.24	4125.02	4197.05
7108	NYSE	NVR	Mon, Aug 17, 2020	4045.00	4185.24	4045.00	4145.39
7107	NYSE	NVR	Fri, Aug 14, 2020	4049.00	4051.08	3990.18	4044.81
7106	NYSE	NVR	Thu, Aug 13, 2020	3992.99	4074.17	3980.00	4050.00
7105	NYSE	NVR	Wed, Aug 12, 2020	3946.58	4059.50	3920.00	4035.47
7104	NYSE	NVR	Tue, Aug 11, 2020	3935.51	3983.62	3859.94	3934.40
7103	NYSE	NVR	Mon, Aug 10, 2020	3865.00	4001.32	3858.04	3910.01
7102	NYSE	NVR	Fri, Aug 7, 2020	3895.00	3942.55	3796.87	3875.01
7101	NYSE	NVR	Thu, Aug 6, 2020	3818.44	3877.52	3770.02	3873.98
7100	NYSE	NVR	Wed, Aug 5, 2020	3874.56	3874.56	3803.53	3831.69
7099	NYSE	NVR	Tue, Aug 4, 2020	3858.00	3869.85	3820.00	3867.47
7098	NYSE	NVR	Mon, Aug 3, 2020	3935.00	3988.55	3867.56	3874.20
7097	NYSE	NVR	Fri, Jul 31, 2020	3945.00	3979.50	3850.11	3930.15
7096	NYSE	NVR	Thu, Jul 30, 2020	3872.00	4000.00	3872.00	3943.55
7095	NYSE	NVR	Wed, Jul 29, 2020	3817.00	3937.36	3807.01	3934.00
7094	NYSE	NVR	Tue, Jul 28, 2020	3931.50	3936.96	3778.08	3787.80
7093	NYSE	NVR	Mon, Jul 27, 2020	3817.67	3961.24	3760.25	3912.00
7092	NYSE	NVR	Fri, Jul 24, 2020	3712.00	3837.87	3658.00	3810.39
7091	NYSE	NVR	Thu, Jul 23, 2020	3757.86	3899.99	3682.00	3726.19
7090	NYSE	NVR	Wed, Jul 22, 2020	3510.25	3770.00	3500.00	3733.80
7089	NYSE	NVR	Tue, Jul 21, 2020	3460.10	3470.00	3350.00	3373.46
7088	NYSE	NVR	Mon, Jul 20, 2020	3359.97	3417.53	3277.85	3397.12
7087	NYSE	NVR	Fri, Jul 17, 2020	3399.45	3460.57	3330.98	3342.80
7086	NYSE	NVR	Thu, Jul 16, 2020	3329.47	3365.98	3302.78	3345.05
7085	NYSE	NVR	Wed, Jul 15, 2020	3366.99	3366.99	3260.00	3337.32
7084	NYSE	NVR	Tue, Jul 14, 2020	3199.53	3306.50	3199.53	3306.49
7083	NYSE	NVR	Mon, Jul 13, 2020	3280.00	3340.00	3205.05	3214.63
7082	NYSE	NVR	Fri, Jul 10, 2020	3250.01	3282.95	3230.09	3270.71
7081	NYSE	NVR	Thu, Jul 9, 2020	3330.00	3330.00	3216.60	3244.48
7080	NYSE	NVR	Wed, Jul 8, 2020	3265.00	3339.40	3263.11	3331.42
7079	NYSE	NVR	Tue, Jul 7, 2020	3275.00	3320.00	3221.68	3241.07
7078	NYSE	NVR	Mon, Jul 6, 2020	3224.65	3316.15	3204.99	3306.47
7077	NYSE	NVR	Thu, Jul 2, 2020	3247.80	3274.00	3158.88	3170.00
7076	NYSE	NVR	Wed, Jul 1, 2020	3254.88	3269.47	3175.55	3185.90
7075	NYSE	NVR	Tue, Jun 30, 2020	3194.88	3270.00	3194.88	3258.75
7074	NYSE	NVR	Mon, Jun 29, 2020	3188.00	3210.42	3114.88	3190.77
7073	NYSE	NVR	Fri, Jun 26, 2020	3169.75	3187.00	3113.70	3167.64
7072	NYSE	NVR	Thu, Jun 25, 2020	3150.00	3224.00	3120.00	3193.20
7071	NYSE	NVR	Wed, Jun 24, 2020	3240.87	3240.87	3103.24	3186.84
7070	NYSE	NVR	Tue, Jun 23, 2020	3320.00	3320.00	3254.94	3270.74
7069	NYSE	NVR	Mon, Jun 22, 2020	3278.64	3301.12	3240.39	3278.11
7068	NYSE	NVR	Fri, Jun 19, 2020	3435.00	3435.00	3255.70	3298.28
7067	NYSE	NVR	Thu, Jun 18, 2020	3431.86	3463.10	3335.00	3360.97
7066	NYSE	NVR	Wed, Jun 17, 2020	3470.00	3510.00	3440.02	3482.10
7065	NYSE	NVR	Tue, Jun 16, 2020	3299.15	3462.51	3299.15	3450.06
7064	NYSE	NVR	Mon, Jun 15, 2020	3050.00	3278.88	3050.00	3236.34
7063	NYSE	NVR	Fri, Jun 12, 2020	3207.92	3273.44	3101.05	3175.37
7062	NYSE	NVR	Thu, Jun 11, 2020	3315.20	3339.97	3098.63	3098.63
7061	NYSE	NVR	Wed, Jun 10, 2020	3420.00	3473.00	3309.53	3420.34
7060	NYSE	NVR	Tue, Jun 9, 2020	3497.00	3500.00	3405.27	3428.69
7059	NYSE	NVR	Mon, Jun 8, 2020	3500.00	3619.26	3499.50	3524.75
7058	NYSE	NVR	Fri, Jun 5, 2020	3475.00	3506.63	3397.00	3491.07
7057	NYSE	NVR	Thu, Jun 4, 2020	3386.79	3473.97	3378.00	3396.38
7056	NYSE	NVR	Wed, Jun 3, 2020	3294.45	3455.66	3294.45	3423.81
7055	NYSE	NVR	Tue, Jun 2, 2020	3270.00	3290.39	3230.01	3263.40
7054	NYSE	NVR	Mon, Jun 1, 2020	3245.08	3299.20	3185.60	3204.14
7053	NYSE	NVR	Fri, May 29, 2020	3175.55	3285.76	3163.05	3221.61
7052	NYSE	NVR	Thu, May 28, 2020	3365.79	3417.56	3212.62	3220.41
7051	NYSE	NVR	Wed, May 27, 2020	3280.00	3351.69	3260.10	3350.55
7050	NYSE	NVR	Tue, May 26, 2020	3202.00	3309.20	3190.00	3214.42
7049	NYSE	NVR	Fri, May 22, 2020	3114.00	3160.33	3056.01	3133.86
7048	NYSE	NVR	Thu, May 21, 2020	3068.93	3179.04	3052.24	3124.00
7047	NYSE	NVR	Wed, May 20, 2020	3174.13	3239.82	3034.63	3086.00
7046	NYSE	NVR	Tue, May 19, 2020	3078.55	3200.00	3010.00	3137.09
7045	NYSE	NVR	Mon, May 18, 2020	2922.03	3130.00	2847.15	3100.63
7044	NYSE	NVR	Fri, May 15, 2020	2758.52	2841.36	2733.00	2795.06
7043	NYSE	NVR	Thu, May 14, 2020	2750.00	2803.51	2660.00	2800.06
7042	NYSE	NVR	Wed, May 13, 2020	2901.10	2960.00	2737.00	2768.01
7041	NYSE	NVR	Tue, May 12, 2020	3060.00	3067.00	2877.38	2877.38
7040	NYSE	NVR	Mon, May 11, 2020	3076.90	3103.72	3048.39	3055.83
7039	NYSE	NVR	Fri, May 8, 2020	3030.00	3144.83	3015.00	3119.67
7038	NYSE	NVR	Thu, May 7, 2020	3105.00	3135.00	3000.00	3000.00
7037	NYSE	NVR	Wed, May 6, 2020	3115.00	3150.00	3025.63	3065.00
7036	NYSE	NVR	Tue, May 5, 2020	3042.38	3162.72	3042.38	3100.00
7035	NYSE	NVR	Mon, May 4, 2020	3014.97	3087.79	2955.72	3062.68
7034	NYSE	NVR	Fri, May 1, 2020	3000.00	3067.11	2959.00	3036.90
7033	NYSE	NVR	Thu, Apr 30, 2020	3121.23	3162.04	3027.48	3100.00
7032	NYSE	NVR	Wed, Apr 29, 2020	3248.10	3349.97	3192.50	3196.53
7031	NYSE	NVR	Tue, Apr 28, 2020	3043.33	3212.67	3043.33	3163.84
7030	NYSE	NVR	Mon, Apr 27, 2020	2899.37	3037.38	2869.75	2990.70
7029	NYSE	NVR	Fri, Apr 24, 2020	2750.00	2875.00	2728.38	2847.37
7028	NYSE	NVR	Thu, Apr 23, 2020	2809.55	2840.00	2718.01	2746.33
7027	NYSE	NVR	Wed, Apr 22, 2020	2874.45	2927.90	2813.00	2847.60
7026	NYSE	NVR	Tue, Apr 21, 2020	2782.00	2879.62	2782.00	2805.44
7025	NYSE	NVR	Mon, Apr 20, 2020	2836.97	2959.17	2800.55	2846.86
7024	NYSE	NVR	Fri, Apr 17, 2020	2821.00	2920.00	2793.51	2917.75
7023	NYSE	NVR	Thu, Apr 16, 2020	2754.28	2818.99	2716.05	2750.06
7022	NYSE	NVR	Wed, Apr 15, 2020	2850.17	2853.47	2741.52	2792.95
7021	NYSE	NVR	Tue, Apr 14, 2020	2847.52	2929.99	2820.00	2900.44
7020	NYSE	NVR	Mon, Apr 13, 2020	2869.38	2869.38	2697.24	2764.80
7019	NYSE	NVR	Thu, Apr 9, 2020	2999.33	3207.62	2880.00	2928.01
7018	NYSE	NVR	Wed, Apr 8, 2020	2793.21	2971.15	2760.00	2934.65
7017	NYSE	NVR	Tue, Apr 7, 2020	2782.56	2890.99	2701.97	2712.71
7016	NYSE	NVR	Mon, Apr 6, 2020	2500.00	2768.72	2500.00	2691.40
7015	NYSE	NVR	Fri, Apr 3, 2020	2330.00	2416.99	2294.72	2362.94
7014	NYSE	NVR	Thu, Apr 2, 2020	2380.81	2484.43	2310.03	2369.97
7013	NYSE	NVR	Wed, Apr 1, 2020	2502.00	2558.93	2369.36	2410.00
7012	NYSE	NVR	Tue, Mar 31, 2020	2673.00	2682.43	2526.81	2569.11
7011	NYSE	NVR	Mon, Mar 30, 2020	2880.25	2900.00	2673.79	2714.31
7010	NYSE	NVR	Fri, Mar 27, 2020	2929.70	2975.00	2800.00	2871.62
7009	NYSE	NVR	Thu, Mar 26, 2020	2854.21	3000.00	2805.62	2941.47
7008	NYSE	NVR	Wed, Mar 25, 2020	2646.28	2961.00	2646.05	2915.00
7007	NYSE	NVR	Tue, Mar 24, 2020	2284.93	2649.51	2284.93	2633.49
7006	NYSE	NVR	Mon, Mar 23, 2020	2280.24	2336.00	2125.00	2175.00
7005	NYSE	NVR	Fri, Mar 20, 2020	2733.94	2810.80	2318.87	2326.89
7004	NYSE	NVR	Thu, Mar 19, 2020	2266.63	2865.99	2208.78	2709.42
7003	NYSE	NVR	Wed, Mar 18, 2020	2151.85	2498.55	2043.01	2286.27
7002	NYSE	NVR	Tue, Mar 17, 2020	2386.07	2403.60	2100.50	2271.55
7001	NYSE	NVR	Mon, Mar 16, 2020	2600.00	2684.03	2258.00	2321.78
7000	NYSE	NVR	Fri, Mar 13, 2020	2991.00	2998.21	2600.07	2922.28
6999	NYSE	NVR	Thu, Mar 12, 2020	3120.00	3276.53	2729.53	2947.20
6998	NYSE	NVR	Wed, Mar 11, 2020	3679.59	3737.66	3400.00	3411.90
6997	NYSE	NVR	Tue, Mar 10, 2020	3686.30	3750.00	3570.01	3750.00
6996	NYSE	NVR	Mon, Mar 9, 2020	3725.00	3757.36	3620.36	3632.35
6995	NYSE	NVR	Fri, Mar 6, 2020	3824.35	3877.50	3758.36	3845.23
6994	NYSE	NVR	Thu, Mar 5, 2020	3988.16	3988.16	3885.00	3923.61
6993	NYSE	NVR	Wed, Mar 4, 2020	3930.55	4034.99	3881.94	4017.00
6992	NYSE	NVR	Tue, Mar 3, 2020	3788.00	3962.46	3760.02	3843.84
6991	NYSE	NVR	Mon, Mar 2, 2020	3689.30	3788.31	3647.24	3788.31
6990	NYSE	NVR	Fri, Feb 28, 2020	3678.06	3710.61	3585.19	3667.18
6989	NYSE	NVR	Thu, Feb 27, 2020	3814.67	3919.67	3702.85	3746.04
6988	NYSE	NVR	Wed, Feb 26, 2020	3857.00	3953.54	3792.75	3849.50
6987	NYSE	NVR	Tue, Feb 25, 2020	4010.88	4027.28	3853.70	3860.28
6986	NYSE	NVR	Mon, Feb 24, 2020	3994.48	4037.25	3975.55	3988.41
6985	NYSE	NVR	Fri, Feb 21, 2020	4011.00	4071.13	3986.95	4031.14
6984	NYSE	NVR	Thu, Feb 20, 2020	3968.05	4042.00	3939.42	4037.77
6983	NYSE	NVR	Wed, Feb 19, 2020	3975.30	4015.66	3953.04	3965.95
6982	NYSE	NVR	Tue, Feb 18, 2020	3971.72	4035.27	3952.57	3960.00
6981	NYSE	NVR	Fri, Feb 14, 2020	4021.20	4024.19	3975.52	3993.63
6980	NYSE	NVR	Thu, Feb 13, 2020	3969.57	4039.00	3945.34	4021.75
6979	NYSE	NVR	Wed, Feb 12, 2020	3981.94	3997.90	3857.90	3976.78
6978	NYSE	NVR	Tue, Feb 11, 2020	3960.00	4000.00	3943.50	3981.86
6977	NYSE	NVR	Mon, Feb 10, 2020	3891.35	3960.00	3891.35	3952.21
6976	NYSE	NVR	Fri, Feb 7, 2020	3919.80	3955.00	3890.70	3921.63
6975	NYSE	NVR	Thu, Feb 6, 2020	3861.24	3920.16	3833.00	3886.96
6974	NYSE	NVR	Wed, Feb 5, 2020	3792.40	3880.00	3776.09	3853.48
6973	NYSE	NVR	Tue, Feb 4, 2020	3821.66	3861.49	3790.27	3791.77
6972	NYSE	NVR	Mon, Feb 3, 2020	3842.76	3863.45	3796.65	3810.00
6971	NYSE	NVR	Fri, Jan 31, 2020	3896.00	3913.80	3802.11	3816.97
6970	NYSE	NVR	Thu, Jan 30, 2020	3916.54	3974.99	3882.37	3966.76
6969	NYSE	NVR	Wed, Jan 29, 2020	4000.00	4011.00	3825.00	3898.56
6968	NYSE	NVR	Tue, Jan 28, 2020	3960.00	4057.95	3915.93	4030.00
6967	NYSE	NVR	Mon, Jan 27, 2020	3908.00	3984.22	3887.00	3946.22
6966	NYSE	NVR	Fri, Jan 24, 2020	4025.00	4058.00	3951.62	3983.60
6965	NYSE	NVR	Thu, Jan 23, 2020	3930.00	4050.00	3930.00	4028.24
6964	NYSE	NVR	Wed, Jan 22, 2020	3910.00	3957.13	3887.00	3932.00
6963	NYSE	NVR	Tue, Jan 21, 2020	3893.41	3918.69	3884.14	3905.14
6962	NYSE	NVR	Fri, Jan 17, 2020	3879.21	3919.00	3852.00	3893.41
6961	NYSE	NVR	Thu, Jan 16, 2020	3900.10	3935.00	3865.00	3870.52
6960	NYSE	NVR	Wed, Jan 15, 2020	3829.00	3910.18	3829.00	3903.99
6959	NYSE	NVR	Tue, Jan 14, 2020	3804.47	3828.28	3800.00	3819.04
6958	NYSE	NVR	Mon, Jan 13, 2020	3780.89	3821.45	3765.13	3809.51
6957	NYSE	NVR	Fri, Jan 10, 2020	3752.48	3799.29	3735.00	3781.31
6956	NYSE	NVR	Thu, Jan 9, 2020	3786.00	3818.00	3696.54	3741.70
6955	NYSE	NVR	Wed, Jan 8, 2020	3818.63	3849.69	3775.01	3785.81
6954	NYSE	NVR	Tue, Jan 7, 2020	3775.94	3810.00	3774.00	3806.12
6953	NYSE	NVR	Mon, Jan 6, 2020	3779.85	3820.00	3771.39	3783.27
6952	NYSE	NVR	Fri, Jan 3, 2020	3699.00	3825.00	3699.00	3781.43
6951	NYSE	NVR	Thu, Jan 2, 2020	3777.00	3819.94	3701.01	3735.50
6950	NYSE	NVR	Tue, Dec 31, 2019	3820.90	3844.98	3777.90	3808.41
6949	NYSE	NVR	Mon, Dec 30, 2019	3814.90	3834.89	3786.99	3823.00
6948	NYSE	NVR	Fri, Dec 27, 2019	3811.66	3828.82	3794.92	3816.37
6947	NYSE	NVR	Thu, Dec 26, 2019	3816.46	3830.00	3785.36	3810.55
6946	NYSE	NVR	Tue, Dec 24, 2019	3791.87	3818.46	3791.87	3817.15
6945	NYSE	NVR	Mon, Dec 23, 2019	3855.79	3873.00	3782.56	3786.71
6944	NYSE	NVR	Fri, Dec 20, 2019	3730.91	3847.73	3718.92	3840.74
6943	NYSE	NVR	Thu, Dec 19, 2019	3756.78	3760.75	3689.40	3705.49
6942	NYSE	NVR	Wed, Dec 18, 2019	3820.00	3824.93	3716.03	3735.75
6941	NYSE	NVR	Tue, Dec 17, 2019	3888.70	3906.00	3789.43	3817.27
6940	NYSE	NVR	Mon, Dec 16, 2019	3785.52	3912.47	3785.52	3860.00
6939	NYSE	NVR	Fri, Dec 13, 2019	3740.00	3812.94	3740.00	3798.35
6938	NYSE	NVR	Thu, Dec 12, 2019	3829.25	3842.01	3746.10	3752.95
6937	NYSE	NVR	Wed, Dec 11, 2019	3820.40	3855.12	3815.50	3838.02
6936	NYSE	NVR	Tue, Dec 10, 2019	3810.62	3855.58	3773.50	3820.00
6935	NYSE	NVR	Mon, Dec 9, 2019	3748.63	3833.88	3745.02	3804.10
6934	NYSE	NVR	Fri, Dec 6, 2019	3894.95	3899.98	3722.00	3760.62
6933	NYSE	NVR	Thu, Dec 5, 2019	3789.09	3868.25	3777.85	3854.48
6932	NYSE	NVR	Wed, Dec 4, 2019	3724.46	3798.80	3689.40	3783.35
6931	NYSE	NVR	Tue, Dec 3, 2019	3750.00	3778.95	3711.01	3720.28
6930	NYSE	NVR	Mon, Dec 2, 2019	3771.11	3783.75	3675.85	3758.00
6929	NYSE	NVR	Fri, Nov 29, 2019	3770.55	3820.96	3770.55	3791.89
6928	NYSE	NVR	Wed, Nov 27, 2019	3807.20	3827.72	3755.82	3803.18
6927	NYSE	NVR	Tue, Nov 26, 2019	3734.98	3810.11	3709.19	3806.99
6926	NYSE	NVR	Mon, Nov 25, 2019	3704.32	3742.00	3685.96	3720.88
6925	NYSE	NVR	Fri, Nov 22, 2019	3670.14	3729.78	3665.70	3689.54
6924	NYSE	NVR	Thu, Nov 21, 2019	3631.06	3693.98	3614.26	3665.55
6923	NYSE	NVR	Wed, Nov 20, 2019	3677.70	3759.22	3603.48	3632.19
6922	NYSE	NVR	Tue, Nov 19, 2019	3692.94	3725.00	3636.21	3657.30
6921	NYSE	NVR	Mon, Nov 18, 2019	3595.00	3700.15	3576.36	3652.64
6920	NYSE	NVR	Fri, Nov 15, 2019	3694.03	3705.00	3565.00	3595.17
6919	NYSE	NVR	Thu, Nov 14, 2019	3585.30	3693.54	3580.27	3687.42
6918	NYSE	NVR	Wed, Nov 13, 2019	3588.06	3641.15	3572.15	3594.07
6917	NYSE	NVR	Tue, Nov 12, 2019	3614.27	3654.90	3520.00	3588.06
6916	NYSE	NVR	Mon, Nov 11, 2019	3424.80	3593.05	3424.80	3590.39
6915	NYSE	NVR	Fri, Nov 8, 2019	3423.83	3464.00	3386.11	3423.25
6914	NYSE	NVR	Thu, Nov 7, 2019	3499.81	3520.21	3400.00	3427.42
6913	NYSE	NVR	Wed, Nov 6, 2019	3408.88	3555.44	3408.88	3515.00
6912	NYSE	NVR	Tue, Nov 5, 2019	3412.90	3412.90	3315.61	3390.44
6911	NYSE	NVR	Mon, Nov 4, 2019	3689.02	3689.02	3402.00	3422.48
6910	NYSE	NVR	Fri, Nov 1, 2019	3651.90	3702.68	3650.64	3669.51
6909	NYSE	NVR	Thu, Oct 31, 2019	3614.47	3659.80	3614.47	3636.59
6908	NYSE	NVR	Wed, Oct 30, 2019	3617.22	3628.69	3555.10	3622.09
6907	NYSE	NVR	Tue, Oct 29, 2019	3643.65	3670.00	3617.42	3631.51
6906	NYSE	NVR	Mon, Oct 28, 2019	3723.00	3733.65	3635.45	3643.65
6905	NYSE	NVR	Fri, Oct 25, 2019	3740.12	3786.50	3699.98	3727.75
6904	NYSE	NVR	Thu, Oct 24, 2019	3801.00	3801.13	3750.00	3759.51
6903	NYSE	NVR	Wed, Oct 23, 2019	3796.18	3829.94	3766.00	3775.06
6902	NYSE	NVR	Tue, Oct 22, 2019	3834.13	3844.76	3779.00	3779.00
6901	NYSE	NVR	Mon, Oct 21, 2019	3900.00	3946.50	3807.59	3820.00
6900	NYSE	NVR	Fri, Oct 18, 2019	3776.20	3894.67	3731.41	3892.89
6899	NYSE	NVR	Thu, Oct 17, 2019	3715.86	3799.00	3697.78	3779.41
6898	NYSE	NVR	Wed, Oct 16, 2019	3641.00	3706.36	3630.93	3705.84
6897	NYSE	NVR	Tue, Oct 15, 2019	3634.10	3680.00	3634.10	3650.13
6896	NYSE	NVR	Mon, Oct 14, 2019	3594.88	3627.00	3584.04	3621.82
6895	NYSE	NVR	Fri, Oct 11, 2019	3619.70	3619.89	3566.43	3572.04
6894	NYSE	NVR	Thu, Oct 10, 2019	3642.49	3642.49	3566.07	3602.60
6893	NYSE	NVR	Wed, Oct 9, 2019	3701.50	3722.49	3636.28	3654.92
6892	NYSE	NVR	Tue, Oct 8, 2019	3660.00	3738.53	3660.00	3693.91
6891	NYSE	NVR	Mon, Oct 7, 2019	3685.15	3710.00	3663.63	3676.75
6890	NYSE	NVR	Fri, Oct 4, 2019	3606.00	3718.61	3606.00	3706.34
6889	NYSE	NVR	Thu, Oct 3, 2019	3638.00	3668.50	3576.59	3603.85
6888	NYSE	NVR	Wed, Oct 2, 2019	3734.90	3747.50	3631.00	3634.93
6887	NYSE	NVR	Tue, Oct 1, 2019	3715.10	3794.10	3691.20	3718.71
6886	NYSE	NVR	Mon, Sep 30, 2019	3643.00	3728.75	3631.04	3717.35
6885	NYSE	NVR	Fri, Sep 27, 2019	3619.03	3647.85	3609.52	3626.69
6884	NYSE	NVR	Thu, Sep 26, 2019	3591.55	3656.45	3591.55	3611.92
6883	NYSE	NVR	Wed, Sep 25, 2019	3528.28	3624.99	3472.00	3575.00
6882	NYSE	NVR	Tue, Sep 24, 2019	3503.77	3546.00	3496.74	3523.38
6881	NYSE	NVR	Mon, Sep 23, 2019	3573.50	3618.96	3457.92	3502.99
6880	NYSE	NVR	Fri, Sep 20, 2019	3672.50	3722.26	3632.55	3635.25
6879	NYSE	NVR	Thu, Sep 19, 2019	3698.20	3719.50	3658.00	3665.66
6878	NYSE	NVR	Wed, Sep 18, 2019	3625.10	3725.00	3617.50	3698.69
6877	NYSE	NVR	Tue, Sep 17, 2019	3569.90	3662.50	3568.00	3636.49
6876	NYSE	NVR	Mon, Sep 16, 2019	3612.37	3625.00	3574.94	3576.34
6875	NYSE	NVR	Fri, Sep 13, 2019	3680.25	3719.87	3615.85	3624.81
6874	NYSE	NVR	Thu, Sep 12, 2019	3715.00	3730.00	3666.06	3680.06
6873	NYSE	NVR	Wed, Sep 11, 2019	3688.00	3710.54	3640.24	3675.00
6872	NYSE	NVR	Tue, Sep 10, 2019	3753.00	3770.00	3631.32	3674.90
6871	NYSE	NVR	Mon, Sep 9, 2019	3670.00	3767.00	3652.20	3766.27
6870	NYSE	NVR	Fri, Sep 6, 2019	3589.00	3749.21	3580.03	3649.75
6869	NYSE	NVR	Thu, Sep 5, 2019	3700.00	3700.00	3543.58	3585.60
6868	NYSE	NVR	Wed, Sep 4, 2019	3600.30	3688.35	3600.30	3671.00
6867	NYSE	NVR	Tue, Sep 3, 2019	3598.85	3620.49	3550.00	3599.23
6866	NYSE	NVR	Fri, Aug 30, 2019	3646.00	3646.00	3581.73	3599.00
6865	NYSE	NVR	Thu, Aug 29, 2019	3625.30	3648.12	3583.65	3632.09
6864	NYSE	NVR	Wed, Aug 28, 2019	3561.00	3639.98	3548.00	3608.66
6863	NYSE	NVR	Tue, Aug 27, 2019	3600.00	3637.00	3571.00	3591.89
6862	NYSE	NVR	Mon, Aug 26, 2019	3554.00	3615.94	3540.00	3598.64
6861	NYSE	NVR	Fri, Aug 23, 2019	3652.00	3685.39	3536.30	3546.23
6860	NYSE	NVR	Thu, Aug 22, 2019	3630.61	3720.00	3611.00	3662.73
6859	NYSE	NVR	Wed, Aug 21, 2019	3582.02	3649.45	3568.00	3609.24
6858	NYSE	NVR	Tue, Aug 20, 2019	3535.00	3600.00	3512.52	3575.00
6857	NYSE	NVR	Mon, Aug 19, 2019	3500.00	3572.37	3500.00	3551.38
6856	NYSE	NVR	Fri, Aug 16, 2019	3491.00	3508.93	3435.74	3499.90
6855	NYSE	NVR	Thu, Aug 15, 2019	3480.01	3523.98	3473.01	3490.00
6854	NYSE	NVR	Wed, Aug 14, 2019	3525.00	3559.00	3443.16	3496.93
6853	NYSE	NVR	Tue, Aug 13, 2019	3489.58	3566.22	3463.70	3559.37
6852	NYSE	NVR	Mon, Aug 12, 2019	3502.67	3506.90	3417.12	3483.69
6851	NYSE	NVR	Fri, Aug 9, 2019	3537.00	3576.28	3524.56	3524.56
6850	NYSE	NVR	Thu, Aug 8, 2019	3483.10	3546.89	3473.41	3543.30
6849	NYSE	NVR	Wed, Aug 7, 2019	3379.83	3500.00	3374.80	3485.16
6848	NYSE	NVR	Tue, Aug 6, 2019	3356.58	3404.80	3323.90	3394.07
6847	NYSE	NVR	Mon, Aug 5, 2019	3379.18	3399.90	3305.00	3340.14
6846	NYSE	NVR	Fri, Aug 2, 2019	3383.49	3432.72	3351.00	3404.29
6845	NYSE	NVR	Thu, Aug 1, 2019	3325.20	3433.99	3317.00	3387.96
6844	NYSE	NVR	Wed, Jul 31, 2019	3285.00	3390.00	3279.14	3344.14
6843	NYSE	NVR	Tue, Jul 30, 2019	3280.10	3350.00	3271.50	3288.09
6842	NYSE	NVR	Mon, Jul 29, 2019	3313.00	3325.02	3245.68	3301.35
6841	NYSE	NVR	Fri, Jul 26, 2019	3435.00	3446.00	3291.00	3309.81
6840	NYSE	NVR	Thu, Jul 25, 2019	3388.00	3435.26	3388.00	3419.93
6839	NYSE	NVR	Wed, Jul 24, 2019	3377.20	3414.80	3365.40	3382.06
6838	NYSE	NVR	Tue, Jul 23, 2019	3419.65	3482.00	3368.02	3381.53
6837	NYSE	NVR	Mon, Jul 22, 2019	3485.20	3558.00	3476.00	3498.30
6836	NYSE	NVR	Fri, Jul 19, 2019	3550.00	3582.99	3495.63	3520.01
6835	NYSE	NVR	Thu, Jul 18, 2019	3496.80	3548.46	3451.94	3507.74
6834	NYSE	NVR	Wed, Jul 17, 2019	3502.20	3535.00	3483.03	3501.86
6833	NYSE	NVR	Tue, Jul 16, 2019	3444.55	3514.97	3444.55	3497.10
6832	NYSE	NVR	Mon, Jul 15, 2019	3495.80	3500.00	3430.00	3450.00
6831	NYSE	NVR	Fri, Jul 12, 2019	3476.00	3528.32	3474.06	3489.63
6830	NYSE	NVR	Thu, Jul 11, 2019	3464.90	3509.01	3450.00	3468.68
6829	NYSE	NVR	Wed, Jul 10, 2019	3390.59	3468.15	3370.00	3468.15
6828	NYSE	NVR	Tue, Jul 9, 2019	3339.01	3374.76	3339.01	3371.04
6827	NYSE	NVR	Mon, Jul 8, 2019	3327.93	3378.45	3312.52	3343.31
6826	NYSE	NVR	Fri, Jul 5, 2019	3379.65	3399.80	3306.00	3348.00
6825	NYSE	NVR	Wed, Jul 3, 2019	3374.00	3412.69	3374.00	3396.46
6824	NYSE	NVR	Tue, Jul 2, 2019	3363.08	3402.68	3350.51	3396.38
6823	NYSE	NVR	Mon, Jul 1, 2019	3396.99	3415.00	3341.45	3367.75
6822	NYSE	NVR	Fri, Jun 28, 2019	3358.21	3384.00	3301.20	3370.25
6821	NYSE	NVR	Thu, Jun 27, 2019	3246.00	3339.73	3244.98	3333.62
6820	NYSE	NVR	Wed, Jun 26, 2019	3265.11	3296.65	3236.74	3236.74
6819	NYSE	NVR	Tue, Jun 25, 2019	3346.99	3372.50	3249.00	3271.64
6818	NYSE	NVR	Mon, Jun 24, 2019	3344.53	3369.00	3312.75	3334.23
6817	NYSE	NVR	Fri, Jun 21, 2019	3391.56	3391.56	3312.00	3313.24
6816	NYSE	NVR	Thu, Jun 20, 2019	3386.70	3411.99	3342.18	3411.99
6815	NYSE	NVR	Wed, Jun 19, 2019	3441.13	3441.13	3346.28	3375.87
6814	NYSE	NVR	Tue, Jun 18, 2019	3440.24	3484.29	3399.59	3449.95
6813	NYSE	NVR	Mon, Jun 17, 2019	3480.00	3485.23	3374.00	3430.00
6812	NYSE	NVR	Fri, Jun 14, 2019	3388.80	3489.00	3368.02	3459.62
6811	NYSE	NVR	Thu, Jun 13, 2019	3395.10	3420.00	3362.00	3395.81
6810	NYSE	NVR	Wed, Jun 12, 2019	3361.65	3411.69	3341.20	3395.00
6809	NYSE	NVR	Tue, Jun 11, 2019	3410.00	3413.03	3323.00	3370.82
6808	NYSE	NVR	Mon, Jun 10, 2019	3400.00	3439.18	3366.50	3402.35
6807	NYSE	NVR	Fri, Jun 7, 2019	3375.00	3406.38	3370.10	3391.00
6806	NYSE	NVR	Thu, Jun 6, 2019	3356.78	3417.53	3327.25	3362.49
6805	NYSE	NVR	Wed, Jun 5, 2019	3322.00	3374.25	3301.73	3356.68
6804	NYSE	NVR	Tue, Jun 4, 2019	3281.12	3317.55	3240.00	3317.55
6803	NYSE	NVR	Mon, Jun 3, 2019	3190.00	3294.70	3170.00	3266.70
6802	NYSE	NVR	Fri, May 31, 2019	3204.95	3264.34	3151.20	3201.57
6801	NYSE	NVR	Thu, May 30, 2019	3223.00	3259.54	3209.00	3226.18
6800	NYSE	NVR	Wed, May 29, 2019	3183.21	3235.66	3162.90	3219.76
6799	NYSE	NVR	Tue, May 28, 2019	3281.92	3293.50	3202.85	3214.32
6798	NYSE	NVR	Fri, May 24, 2019	3231.94	3279.03	3216.52	3272.72
6797	NYSE	NVR	Thu, May 23, 2019	3229.85	3249.78	3194.83	3215.28
6796	NYSE	NVR	Wed, May 22, 2019	3279.75	3318.00	3235.00	3246.78
6795	NYSE	NVR	Tue, May 21, 2019	3267.80	3324.69	3250.00	3309.32
6794	NYSE	NVR	Mon, May 20, 2019	3311.25	3321.44	3247.58	3261.18
6793	NYSE	NVR	Fri, May 17, 2019	3323.16	3364.86	3311.92	3320.00
6792	NYSE	NVR	Thu, May 16, 2019	3319.90	3381.98	3312.54	3344.65
6791	NYSE	NVR	Wed, May 15, 2019	3290.42	3323.54	3275.56	3315.58
6790	NYSE	NVR	Tue, May 14, 2019	3255.00	3325.00	3249.35	3286.04
6789	NYSE	NVR	Mon, May 13, 2019	3251.24	3270.00	3190.07	3249.35
6788	NYSE	NVR	Fri, May 10, 2019	3310.68	3318.59	3274.05	3290.79
6787	NYSE	NVR	Thu, May 9, 2019	3215.24	3307.48	3213.26	3307.48
6786	NYSE	NVR	Wed, May 8, 2019	3236.00	3284.90	3217.53	3228.00
6785	NYSE	NVR	Tue, May 7, 2019	3317.03	3317.03	3217.69	3251.41
6784	NYSE	NVR	Mon, May 6, 2019	3230.73	3311.00	3225.27	3292.37
6783	NYSE	NVR	Fri, May 3, 2019	3258.00	3284.37	3243.06	3270.00
6782	NYSE	NVR	Thu, May 2, 2019	3174.10	3262.00	3156.00	3247.87
6781	NYSE	NVR	Wed, May 1, 2019	3160.00	3244.00	3160.00	3183.53
6780	NYSE	NVR	Tue, Apr 30, 2019	3121.49	3176.08	3080.00	3152.48
6779	NYSE	NVR	Mon, Apr 29, 2019	3127.57	3149.98	3070.01	3132.60
6778	NYSE	NVR	Fri, Apr 26, 2019	3147.00	3147.00	3078.57	3116.14
6777	NYSE	NVR	Thu, Apr 25, 2019	3179.95	3200.00	3115.08	3145.78
6776	NYSE	NVR	Wed, Apr 24, 2019	3198.01	3229.88	3146.15	3215.77
6775	NYSE	NVR	Tue, Apr 23, 2019	3281.65	3335.23	3189.54	3215.00
6774	NYSE	NVR	Mon, Apr 22, 2019	3130.00	3282.80	3087.55	3271.95
6773	NYSE	NVR	Thu, Apr 18, 2019	3051.00	3100.00	3015.25	3084.12
6772	NYSE	NVR	Wed, Apr 17, 2019	3038.31	3049.83	3024.05	3044.62
6771	NYSE	NVR	Tue, Apr 16, 2019	3000.00	3034.14	2981.82	3022.16
6770	NYSE	NVR	Mon, Apr 15, 2019	2992.90	2998.72	2967.00	2998.70
6769	NYSE	NVR	Fri, Apr 12, 2019	2946.00	2985.28	2938.04	2970.10
6768	NYSE	NVR	Thu, Apr 11, 2019	2926.59	2961.79	2895.00	2944.25
6767	NYSE	NVR	Wed, Apr 10, 2019	2890.00	2920.00	2876.01	2910.42
6766	NYSE	NVR	Tue, Apr 9, 2019	2870.00	2902.78	2860.00	2878.06
6765	NYSE	NVR	Mon, Apr 8, 2019	2856.08	2897.31	2855.62	2881.27
6764	NYSE	NVR	Fri, Apr 5, 2019	2878.00	2895.00	2860.00	2870.47
6763	NYSE	NVR	Thu, Apr 4, 2019	2789.55	2869.90	2789.55	2869.90
6762	NYSE	NVR	Wed, Apr 3, 2019	2771.07	2829.90	2755.55	2793.88
6761	NYSE	NVR	Tue, Apr 2, 2019	2750.72	2781.78	2745.08	2768.00
6760	NYSE	NVR	Mon, Apr 1, 2019	2776.99	2799.95	2744.73	2766.99
6759	NYSE	NVR	Fri, Mar 29, 2019	2819.76	2829.59	2757.51	2767.00
6758	NYSE	NVR	Thu, Mar 28, 2019	2875.53	2876.69	2778.57	2807.32
6757	NYSE	NVR	Wed, Mar 27, 2019	2859.20	2893.75	2840.57	2860.24
6756	NYSE	NVR	Tue, Mar 26, 2019	2831.80	2846.05	2787.18	2826.21
6755	NYSE	NVR	Mon, Mar 25, 2019	2779.90	2845.94	2770.00	2832.78
6754	NYSE	NVR	Fri, Mar 22, 2019	2743.50	2815.00	2739.10	2780.91
6753	NYSE	NVR	Thu, Mar 21, 2019	2741.26	2813.43	2741.26	2760.73
6752	NYSE	NVR	Wed, Mar 20, 2019	2723.41	2764.98	2687.68	2741.74
6751	NYSE	NVR	Tue, Mar 19, 2019	2770.53	2774.49	2721.11	2732.32
6750	NYSE	NVR	Mon, Mar 18, 2019	2757.90	2779.74	2729.96	2760.06
6749	NYSE	NVR	Fri, Mar 15, 2019	2727.02	2790.69	2716.78	2724.21
6748	NYSE	NVR	Thu, Mar 14, 2019	2738.00	2758.79	2721.48	2722.77
6747	NYSE	NVR	Wed, Mar 13, 2019	2775.00	2800.00	2735.50	2739.00
6746	NYSE	NVR	Tue, Mar 12, 2019	2742.00	2773.61	2726.00	2769.46
6745	NYSE	NVR	Mon, Mar 11, 2019	2711.73	2758.99	2711.00	2738.93
6744	NYSE	NVR	Fri, Mar 8, 2019	2732.83	2768.39	2699.29	2710.00
6743	NYSE	NVR	Thu, Mar 7, 2019	2684.00	2822.00	2684.00	2751.72
6742	NYSE	NVR	Wed, Mar 6, 2019	2639.63	2713.00	2639.63	2692.35
6741	NYSE	NVR	Tue, Mar 5, 2019	2649.00	2669.84	2612.10	2639.25
6740	NYSE	NVR	Mon, Mar 4, 2019	2603.00	2661.68	2602.20	2660.66
6739	NYSE	NVR	Fri, Mar 1, 2019	2623.92	2640.00	2586.54	2601.00
6738	NYSE	NVR	Thu, Feb 28, 2019	2639.40	2656.10	2601.73	2620.00
6737	NYSE	NVR	Wed, Feb 27, 2019	2626.02	2665.00	2595.35	2643.10
6736	NYSE	NVR	Tue, Feb 26, 2019	2634.65	2677.00	2606.96	2632.97
6735	NYSE	NVR	Mon, Feb 25, 2019	2681.00	2701.96	2630.00	2647.74
6734	NYSE	NVR	Fri, Feb 22, 2019	2667.88	2706.85	2652.58	2680.00
6733	NYSE	NVR	Thu, Feb 21, 2019	2570.00	2653.87	2562.02	2643.85
6732	NYSE	NVR	Wed, Feb 20, 2019	2600.00	2642.86	2575.01	2590.30
6731	NYSE	NVR	Tue, Feb 19, 2019	2668.00	2699.38	2606.17	2622.70
6730	NYSE	NVR	Fri, Feb 15, 2019	2669.10	2698.00	2650.10	2662.85
6729	NYSE	NVR	Thu, Feb 14, 2019	2579.33	2676.27	2579.33	2656.58
6728	NYSE	NVR	Wed, Feb 13, 2019	2700.45	2700.45	2598.61	2600.80
6727	NYSE	NVR	Tue, Feb 12, 2019	2613.68	2705.46	2613.68	2691.46
6726	NYSE	NVR	Mon, Feb 11, 2019	2598.20	2625.13	2577.20	2602.00
6725	NYSE	NVR	Fri, Feb 8, 2019	2613.00	2625.00	2565.09	2579.08
6724	NYSE	NVR	Thu, Feb 7, 2019	2513.82	2616.61	2513.82	2616.61
6723	NYSE	NVR	Wed, Feb 6, 2019	2645.80	2645.80	2522.60	2535.21
6722	NYSE	NVR	Tue, Feb 5, 2019	2631.61	2649.61	2604.58	2612.37
6721	NYSE	NVR	Mon, Feb 4, 2019	2649.70	2668.00	2598.00	2628.45
6720	NYSE	NVR	Fri, Feb 1, 2019	2653.55	2686.50	2618.38	2635.74
6719	NYSE	NVR	Thu, Jan 31, 2019	2651.10	2710.89	2640.00	2660.00
6718	NYSE	NVR	Wed, Jan 30, 2019	2637.10	2694.50	2619.95	2649.77
6717	NYSE	NVR	Tue, Jan 29, 2019	2550.00	2651.28	2488.81	2625.31
6716	NYSE	NVR	Mon, Jan 28, 2019	2470.00	2609.77	2470.00	2560.43
6715	NYSE	NVR	Fri, Jan 25, 2019	2598.00	2633.13	2495.30	2517.06
6714	NYSE	NVR	Thu, Jan 24, 2019	2500.00	2536.96	2485.30	2521.30
6713	NYSE	NVR	Wed, Jan 23, 2019	2492.00	2524.81	2470.00	2499.76
6712	NYSE	NVR	Tue, Jan 22, 2019	2497.89	2519.23	2452.42	2467.03
6711	NYSE	NVR	Fri, Jan 18, 2019	2535.95	2555.12	2480.56	2490.45
6710	NYSE	NVR	Thu, Jan 17, 2019	2518.80	2567.98	2500.03	2527.38
6709	NYSE	NVR	Wed, Jan 16, 2019	2575.00	2576.63	2519.00	2530.49
6708	NYSE	NVR	Tue, Jan 15, 2019	2526.05	2574.37	2524.86	2561.52
6707	NYSE	NVR	Mon, Jan 14, 2019	2579.80	2595.00	2535.29	2545.82
6706	NYSE	NVR	Fri, Jan 11, 2019	2565.00	2601.97	2545.03	2586.10
6705	NYSE	NVR	Thu, Jan 10, 2019	2500.27	2599.98	2500.27	2563.37
6704	NYSE	NVR	Wed, Jan 9, 2019	2485.00	2567.60	2466.46	2531.53
6703	NYSE	NVR	Tue, Jan 8, 2019	2452.20	2494.96	2425.00	2494.96
6702	NYSE	NVR	Mon, Jan 7, 2019	2406.81	2480.00	2394.00	2471.01
6701	NYSE	NVR	Fri, Jan 4, 2019	2384.05	2449.44	2364.52	2412.83
6700	NYSE	NVR	Thu, Jan 3, 2019	2425.00	2425.00	2358.42	2381.94
6699	NYSE	NVR	Wed, Jan 2, 2019	2387.35	2425.00	2285.00	2420.82
6698	NYSE	NVR	Mon, Dec 31, 2018	2422.00	2447.39	2386.22	2436.99
6697	NYSE	NVR	Fri, Dec 28, 2018	2456.80	2474.45	2385.42	2419.59
6696	NYSE	NVR	Thu, Dec 27, 2018	2398.00	2441.00	2343.04	2441.00
6695	NYSE	NVR	Wed, Dec 26, 2018	2345.80	2440.00	2297.46	2431.64
6694	NYSE	NVR	Mon, Dec 24, 2018	2344.47	2360.00	2301.62	2319.12
6693	NYSE	NVR	Fri, Dec 21, 2018	2441.01	2492.55	2346.14	2346.14
6692	NYSE	NVR	Thu, Dec 20, 2018	2425.50	2488.88	2408.00	2452.92
6691	NYSE	NVR	Wed, Dec 19, 2018	2501.35	2549.59	2440.48	2441.44
6690	NYSE	NVR	Tue, Dec 18, 2018	2451.15	2520.00	2414.87	2479.81
6689	NYSE	NVR	Mon, Dec 17, 2018	2459.00	2494.70	2414.71	2453.38
6688	NYSE	NVR	Fri, Dec 14, 2018	2422.00	2500.00	2422.00	2446.01
6687	NYSE	NVR	Thu, Dec 13, 2018	2480.60	2498.77	2440.00	2441.93
6686	NYSE	NVR	Wed, Dec 12, 2018	2433.75	2494.62	2377.20	2443.77
6685	NYSE	NVR	Tue, Dec 11, 2018	2465.00	2465.00	2401.02	2411.27
6684	NYSE	NVR	Mon, Dec 10, 2018	2449.92	2472.00	2327.75	2391.66
6683	NYSE	NVR	Fri, Dec 7, 2018	2499.79	2529.45	2450.43	2456.76
6682	NYSE	NVR	Thu, Dec 6, 2018	2415.50	2499.70	2395.77	2492.39
6681	NYSE	NVR	Tue, Dec 4, 2018	2508.00	2508.00	2420.00	2437.95
6680	NYSE	NVR	Mon, Dec 3, 2018	2470.80	2549.89	2412.17	2533.73
6679	NYSE	NVR	Fri, Nov 30, 2018	2480.00	2498.00	2439.84	2450.00
6678	NYSE	NVR	Thu, Nov 29, 2018	2547.50	2569.85	2457.10	2473.77
6677	NYSE	NVR	Wed, Nov 28, 2018	2486.95	2580.96	2432.00	2562.71
6676	NYSE	NVR	Tue, Nov 27, 2018	2487.37	2494.11	2459.00	2468.76
6675	NYSE	NVR	Mon, Nov 26, 2018	2521.33	2524.00	2460.73	2484.12
6674	NYSE	NVR	Fri, Nov 23, 2018	2480.00	2509.58	2465.00	2485.84
6673	NYSE	NVR	Wed, Nov 21, 2018	2461.15	2493.50	2420.10	2482.54
6672	NYSE	NVR	Tue, Nov 20, 2018	2420.00	2482.10	2420.00	2444.19
6671	NYSE	NVR	Mon, Nov 19, 2018	2417.70	2451.29	2376.03	2435.33
6670	NYSE	NVR	Fri, Nov 16, 2018	2365.00	2425.00	2323.57	2401.28
6669	NYSE	NVR	Thu, Nov 15, 2018	2290.02	2380.00	2257.04	2365.68
6668	NYSE	NVR	Wed, Nov 14, 2018	2396.44	2419.06	2344.81	2347.66
6667	NYSE	NVR	Tue, Nov 13, 2018	2336.20	2405.47	2336.20	2359.33
6666	NYSE	NVR	Mon, Nov 12, 2018	2316.99	2351.54	2298.21	2323.74
6665	NYSE	NVR	Fri, Nov 9, 2018	2293.79	2344.00	2275.00	2315.05
6664	NYSE	NVR	Thu, Nov 8, 2018	2279.23	2358.80	2185.10	2291.55
6663	NYSE	NVR	Wed, Nov 7, 2018	2371.34	2371.34	2263.10	2302.26
6662	NYSE	NVR	Tue, Nov 6, 2018	2341.50	2375.00	2334.00	2339.89
6661	NYSE	NVR	Mon, Nov 5, 2018	2284.00	2358.75	2282.76	2341.54
6660	NYSE	NVR	Fri, Nov 2, 2018	2359.54	2359.54	2245.00	2258.34
6659	NYSE	NVR	Thu, Nov 1, 2018	2248.09	2371.81	2218.57	2350.39
6658	NYSE	NVR	Wed, Oct 31, 2018	2273.86	2289.95	2175.18	2239.03
6657	NYSE	NVR	Tue, Oct 30, 2018	2165.60	2284.00	2165.60	2242.04
6656	NYSE	NVR	Mon, Oct 29, 2018	2270.00	2270.00	2123.61	2174.50
6655	NYSE	NVR	Fri, Oct 26, 2018	2133.60	2291.60	2122.56	2211.80
6654	NYSE	NVR	Thu, Oct 25, 2018	2121.26	2198.38	2101.00	2164.26
6653	NYSE	NVR	Wed, Oct 24, 2018	2171.62	2249.99	2101.38	2101.38
6652	NYSE	NVR	Tue, Oct 23, 2018	2111.22	2241.00	2095.66	2173.24
6651	NYSE	NVR	Mon, Oct 22, 2018	2170.87	2223.47	2114.08	2129.90
6650	NYSE	NVR	Fri, Oct 19, 2018	2184.94	2199.75	2135.91	2170.00
6649	NYSE	NVR	Thu, Oct 18, 2018	2175.00	2196.54	2040.71	2165.43
6648	NYSE	NVR	Wed, Oct 17, 2018	2245.00	2257.57	2166.95	2250.37
6647	NYSE	NVR	Tue, Oct 16, 2018	2231.28	2284.30	2220.00	2262.52
6646	NYSE	NVR	Mon, Oct 15, 2018	2242.27	2254.30	2210.01	2234.00
6645	NYSE	NVR	Fri, Oct 12, 2018	2299.90	2299.90	2190.00	2246.66
6644	NYSE	NVR	Thu, Oct 11, 2018	2322.00	2349.01	2270.33	2272.88
6643	NYSE	NVR	Wed, Oct 10, 2018	2371.00	2433.20	2343.27	2349.29
6642	NYSE	NVR	Tue, Oct 9, 2018	2436.26	2448.99	2373.47	2373.47
6641	NYSE	NVR	Mon, Oct 8, 2018	2395.82	2475.00	2382.02	2447.82
6640	NYSE	NVR	Fri, Oct 5, 2018	2393.00	2433.61	2321.10	2401.58
6639	NYSE	NVR	Thu, Oct 4, 2018	2408.11	2413.85	2350.01	2388.65
6638	NYSE	NVR	Wed, Oct 3, 2018	2486.00	2490.80	2400.01	2423.50
6637	NYSE	NVR	Tue, Oct 2, 2018	2466.00	2515.31	2466.00	2479.76
6636	NYSE	NVR	Mon, Oct 1, 2018	2475.35	2508.27	2471.00	2478.15
6635	NYSE	NVR	Fri, Sep 28, 2018	2543.51	2574.00	2465.01	2470.80
6634	NYSE	NVR	Thu, Sep 27, 2018	2520.00	2553.79	2489.09	2543.25
6633	NYSE	NVR	Wed, Sep 26, 2018	2562.10	2572.36	2520.10	2520.20
6632	NYSE	NVR	Tue, Sep 25, 2018	2570.00	2588.42	2551.50	2557.39
6631	NYSE	NVR	Mon, Sep 24, 2018	2580.00	2631.80	2560.85	2572.00
6630	NYSE	NVR	Fri, Sep 21, 2018	2591.00	2608.03	2558.27	2583.92
6629	NYSE	NVR	Thu, Sep 20, 2018	2638.80	2661.00	2589.21	2608.53
6628	NYSE	NVR	Wed, Sep 19, 2018	2665.00	2681.57	2616.25	2617.81
6627	NYSE	NVR	Tue, Sep 18, 2018	2613.10	2683.20	2613.10	2672.41
6626	NYSE	NVR	Mon, Sep 17, 2018	2653.00	2661.88	2614.48	2620.98
6625	NYSE	NVR	Fri, Sep 14, 2018	2621.09	2665.05	2604.30	2643.00
6624	NYSE	NVR	Thu, Sep 13, 2018	2664.00	2664.00	2595.23	2638.17
6623	NYSE	NVR	Wed, Sep 12, 2018	2599.00	2661.05	2567.95	2657.30
6622	NYSE	NVR	Tue, Sep 11, 2018	2574.15	2648.99	2558.27	2603.00
6621	NYSE	NVR	Mon, Sep 10, 2018	2615.60	2625.36	2583.36	2591.66
6620	NYSE	NVR	Fri, Sep 7, 2018	2643.41	2653.99	2606.21	2607.20
6619	NYSE	NVR	Thu, Sep 6, 2018	2652.05	2689.85	2649.74	2653.88
6618	NYSE	NVR	Wed, Sep 5, 2018	2630.65	2674.50	2630.65	2655.87
6617	NYSE	NVR	Tue, Sep 4, 2018	2656.40	2685.00	2630.00	2638.06
6616	NYSE	NVR	Fri, Aug 31, 2018	2671.52	2689.66	2657.00	2668.45
6615	NYSE	NVR	Thu, Aug 30, 2018	2642.00	2689.50	2642.00	2679.62
6614	NYSE	NVR	Wed, Aug 29, 2018	2668.00	2699.00	2634.33	2658.56
6613	NYSE	NVR	Tue, Aug 28, 2018	2714.87	2739.75	2664.55	2670.05
6612	NYSE	NVR	Mon, Aug 27, 2018	2650.32	2714.70	2631.00	2704.71
6611	NYSE	NVR	Fri, Aug 24, 2018	2649.97	2685.66	2642.50	2652.22
6610	NYSE	NVR	Thu, Aug 23, 2018	2689.52	2689.52	2650.00	2658.00
6609	NYSE	NVR	Wed, Aug 22, 2018	2737.00	2738.42	2687.16	2694.89
6608	NYSE	NVR	Tue, Aug 21, 2018	2650.00	2772.78	2650.00	2750.95
6607	NYSE	NVR	Mon, Aug 20, 2018	2616.04	2648.98	2615.00	2622.73
6606	NYSE	NVR	Fri, Aug 17, 2018	2639.14	2659.96	2598.90	2627.75
6605	NYSE	NVR	Thu, Aug 16, 2018	2686.88	2710.00	2634.52	2650.00
6604	NYSE	NVR	Wed, Aug 15, 2018	2687.03	2691.86	2625.52	2670.25
6603	NYSE	NVR	Tue, Aug 14, 2018	2665.16	2724.45	2646.97	2696.29
6602	NYSE	NVR	Mon, Aug 13, 2018	2698.10	2719.00	2620.11	2665.47
6601	NYSE	NVR	Fri, Aug 10, 2018	2740.00	2740.00	2700.00	2723.47
6600	NYSE	NVR	Thu, Aug 9, 2018	2735.68	2791.11	2730.01	2757.00
6599	NYSE	NVR	Wed, Aug 8, 2018	2742.00	2748.00	2720.00	2726.09
6598	NYSE	NVR	Tue, Aug 7, 2018	2694.97	2750.00	2689.16	2747.02
6597	NYSE	NVR	Mon, Aug 6, 2018	2683.11	2713.65	2640.90	2695.06
6596	NYSE	NVR	Fri, Aug 3, 2018	2740.50	2751.90	2683.00	2690.61
6595	NYSE	NVR	Thu, Aug 2, 2018	2708.71	2759.70	2692.91	2752.88
6594	NYSE	NVR	Wed, Aug 1, 2018	2759.92	2776.70	2694.25	2725.00
6593	NYSE	NVR	Tue, Jul 31, 2018	2712.83	2772.92	2694.00	2759.43
6592	NYSE	NVR	Mon, Jul 30, 2018	2800.00	2827.99	2710.55	2710.55
6591	NYSE	NVR	Fri, Jul 27, 2018	2840.45	2849.45	2762.95	2807.07
6590	NYSE	NVR	Thu, Jul 26, 2018	2775.00	2857.98	2765.64	2845.31
6589	NYSE	NVR	Wed, Jul 25, 2018	2823.86	2823.86	2740.00	2790.44
6588	NYSE	NVR	Tue, Jul 24, 2018	2920.00	2930.00	2815.01	2817.53
6587	NYSE	NVR	Mon, Jul 23, 2018	2905.36	2928.00	2855.00	2892.50
6586	NYSE	NVR	Fri, Jul 20, 2018	3085.57	3100.03	2867.66	2910.00
6585	NYSE	NVR	Thu, Jul 19, 2018	3138.85	3188.18	3133.62	3173.29
6584	NYSE	NVR	Wed, Jul 18, 2018	3154.78	3154.78	3075.05	3130.21
6583	NYSE	NVR	Tue, Jul 17, 2018	3057.00	3175.00	3057.00	3168.20
6582	NYSE	NVR	Mon, Jul 16, 2018	3076.01	3098.14	3057.91	3070.88
6581	NYSE	NVR	Fri, Jul 13, 2018	3081.11	3112.42	3068.42	3102.72
6580	NYSE	NVR	Thu, Jul 12, 2018	3057.05	3086.50	3020.42	3081.11
6579	NYSE	NVR	Wed, Jul 11, 2018	3077.23	3121.35	3055.51	3063.63
6578	NYSE	NVR	Tue, Jul 10, 2018	3060.50	3109.23	3054.75	3103.56
6577	NYSE	NVR	Mon, Jul 9, 2018	3027.00	3078.33	3018.59	3067.00
6576	NYSE	NVR	Fri, Jul 6, 2018	3053.91	3101.00	3014.72	3017.04
6575	NYSE	NVR	Thu, Jul 5, 2018	3059.70	3073.40	3014.40	3063.20
6574	NYSE	NVR	Tue, Jul 3, 2018	2998.12	3038.00	2995.05	3033.50
6573	NYSE	NVR	Mon, Jul 2, 2018	2938.58	3003.94	2938.58	2990.64
6572	NYSE	NVR	Fri, Jun 29, 2018	2975.00	3019.27	2970.35	2970.35
6571	NYSE	NVR	Thu, Jun 28, 2018	2932.20	2977.99	2919.41	2962.22
6570	NYSE	NVR	Wed, Jun 27, 2018	2984.83	2989.70	2932.31	2940.92
6569	NYSE	NVR	Tue, Jun 26, 2018	2981.01	3025.76	2954.17	2973.10
6568	NYSE	NVR	Mon, Jun 25, 2018	2980.20	3012.20	2955.23	2965.14
6567	NYSE	NVR	Fri, Jun 22, 2018	3060.55	3065.01	2983.00	3000.65
6566	NYSE	NVR	Thu, Jun 21, 2018	3095.01	3106.58	3059.54	3065.51
6565	NYSE	NVR	Wed, Jun 20, 2018	3114.35	3126.07	3042.55	3099.92
6564	NYSE	NVR	Tue, Jun 19, 2018	3096.05	3130.98	3093.02	3099.00
6563	NYSE	NVR	Mon, Jun 18, 2018	3134.00	3170.30	3094.58	3106.00
6562	NYSE	NVR	Fri, Jun 15, 2018	3106.99	3182.39	3070.00	3182.39
6561	NYSE	NVR	Thu, Jun 14, 2018	3108.55	3131.40	3060.74	3114.64
6560	NYSE	NVR	Wed, Jun 13, 2018	3210.22	3210.22	3093.01	3104.38
6559	NYSE	NVR	Tue, Jun 12, 2018	3172.10	3233.00	3133.92	3210.21
6558	NYSE	NVR	Mon, Jun 11, 2018	3196.00	3217.50	3147.91	3161.23
6557	NYSE	NVR	Fri, Jun 8, 2018	3120.00	3198.95	3098.03	3196.45
6556	NYSE	NVR	Thu, Jun 7, 2018	3102.00	3125.29	3068.24	3125.29
6555	NYSE	NVR	Wed, Jun 6, 2018	3084.00	3112.40	3031.25	3111.00
6554	NYSE	NVR	Tue, Jun 5, 2018	3024.58	3067.13	3024.58	3067.13
6553	NYSE	NVR	Mon, Jun 4, 2018	3048.25	3066.03	3022.00	3033.94
6552	NYSE	NVR	Fri, Jun 1, 2018	2996.12	3061.36	2996.12	3035.36
6551	NYSE	NVR	Thu, May 31, 2018	3058.00	3058.56	2985.15	2990.54
6550	NYSE	NVR	Wed, May 30, 2018	3090.00	3103.74	3027.41	3058.10
6549	NYSE	NVR	Tue, May 29, 2018	3024.00	3086.00	3001.00	3085.95
6548	NYSE	NVR	Fri, May 25, 2018	2983.46	3073.78	2983.11	3025.00
6547	NYSE	NVR	Thu, May 24, 2018	3004.87	3009.94	2946.78	2975.05
6546	NYSE	NVR	Wed, May 23, 2018	2952.33	3010.00	2924.31	2992.02
6545	NYSE	NVR	Tue, May 22, 2018	3015.00	3024.00	2944.29	2955.09
6544	NYSE	NVR	Mon, May 21, 2018	2981.45	3038.65	2981.45	3025.03
6543	NYSE	NVR	Fri, May 18, 2018	2988.80	2988.80	2948.07	2963.65
6542	NYSE	NVR	Thu, May 17, 2018	2918.57	2995.47	2916.00	2980.32
6541	NYSE	NVR	Wed, May 16, 2018	2901.02	2936.90	2878.25	2917.00
6540	NYSE	NVR	Tue, May 15, 2018	3025.16	3063.97	2892.64	2902.00
6539	NYSE	NVR	Mon, May 14, 2018	3055.90	3079.00	3039.03	3052.00
6538	NYSE	NVR	Fri, May 11, 2018	3014.00	3075.00	3014.00	3053.61
6537	NYSE	NVR	Thu, May 10, 2018	3024.17	3040.00	3005.42	3022.00
6536	NYSE	NVR	Wed, May 9, 2018	3089.00	3089.00	2983.19	3022.99
6535	NYSE	NVR	Tue, May 8, 2018	3094.80	3125.00	3067.86	3089.76
6534	NYSE	NVR	Mon, May 7, 2018	3162.93	3171.08	3100.95	3108.62
6533	NYSE	NVR	Fri, May 4, 2018	3140.19	3184.56	3117.54	3158.59
6532	NYSE	NVR	Thu, May 3, 2018	3097.65	3180.05	3097.65	3163.07
6531	NYSE	NVR	Wed, May 2, 2018	3121.51	3163.11	3083.29	3093.22
6530	NYSE	NVR	Tue, May 1, 2018	3075.60	3149.98	3065.15	3132.39
6529	NYSE	NVR	Mon, Apr 30, 2018	3156.03	3173.19	3086.78	3100.00
6528	NYSE	NVR	Fri, Apr 27, 2018	3184.96	3190.37	3109.94	3157.93
6527	NYSE	NVR	Thu, Apr 26, 2018	3118.39	3148.00	3044.21	3144.12
6526	NYSE	NVR	Wed, Apr 25, 2018	3069.09	3105.56	3020.55	3101.20
6525	NYSE	NVR	Tue, Apr 24, 2018	3060.25	3128.20	3042.97	3069.09
6524	NYSE	NVR	Mon, Apr 23, 2018	3059.70	3126.85	2995.00	3049.57
6523	NYSE	NVR	Fri, Apr 20, 2018	3083.00	3119.18	3040.34	3058.36
6522	NYSE	NVR	Thu, Apr 19, 2018	3150.00	3151.00	2908.90	3052.23
6521	NYSE	NVR	Wed, Apr 18, 2018	3067.13	3123.46	3032.00	3041.00
6520	NYSE	NVR	Tue, Apr 17, 2018	3002.20	3059.15	2951.10	3057.33
6519	NYSE	NVR	Mon, Apr 16, 2018	3025.10	3053.29	2989.00	2999.99
6518	NYSE	NVR	Fri, Apr 13, 2018	3001.71	3031.24	2954.88	3022.40
6517	NYSE	NVR	Thu, Apr 12, 2018	3077.00	3096.00	2985.01	2988.02
6516	NYSE	NVR	Wed, Apr 11, 2018	3182.85	3182.85	3066.33	3090.00
6515	NYSE	NVR	Tue, Apr 10, 2018	3145.10	3189.70	3129.99	3174.22
6514	NYSE	NVR	Mon, Apr 9, 2018	3146.40	3179.55	3096.64	3116.44
6513	NYSE	NVR	Fri, Apr 6, 2018	3147.10	3185.12	3074.94	3122.00
6512	NYSE	NVR	Thu, Apr 5, 2018	3145.71	3223.90	3140.00	3185.22
6511	NYSE	NVR	Wed, Apr 4, 2018	2951.57	3145.00	2951.57	3126.57
6510	NYSE	NVR	Tue, Apr 3, 2018	2938.05	3001.05	2888.45	2989.36
6509	NYSE	NVR	Mon, Apr 2, 2018	2930.00	2989.20	2862.20	2922.07
6508	NYSE	NVR	Thu, Mar 29, 2018	2977.40	3050.00	2800.00	2800.00
6507	NYSE	NVR	Wed, Mar 28, 2018	3015.43	3029.55	2960.02	2977.89
6506	NYSE	NVR	Tue, Mar 27, 2018	3073.94	3076.74	2996.07	3028.13
6505	NYSE	NVR	Mon, Mar 26, 2018	3038.91	3083.97	2981.61	3068.97
6504	NYSE	NVR	Fri, Mar 23, 2018	3021.00	3084.99	2970.00	2989.84
6503	NYSE	NVR	Thu, Mar 22, 2018	3072.00	3131.45	3011.22	3011.22
6502	NYSE	NVR	Wed, Mar 21, 2018	3089.89	3125.99	3058.66	3104.55
6501	NYSE	NVR	Tue, Mar 20, 2018	3135.47	3169.95	3051.03	3073.96
6500	NYSE	NVR	Mon, Mar 19, 2018	3048.40	3135.20	3041.06	3128.46
6499	NYSE	NVR	Fri, Mar 16, 2018	3030.00	3068.14	3001.73	3060.45
6498	NYSE	NVR	Thu, Mar 15, 2018	3063.15	3089.00	3000.61	3027.24
6497	NYSE	NVR	Wed, Mar 14, 2018	3133.50	3141.80	3041.88	3054.74
6496	NYSE	NVR	Tue, Mar 13, 2018	3109.00	3168.51	3096.61	3131.20
6495	NYSE	NVR	Mon, Mar 12, 2018	3056.98	3127.79	3052.85	3090.00
6494	NYSE	NVR	Fri, Mar 9, 2018	3022.56	3078.11	2969.87	3056.98
6493	NYSE	NVR	Thu, Mar 8, 2018	2991.55	3018.24	2940.00	3001.73
6492	NYSE	NVR	Wed, Mar 7, 2018	2917.80	2993.45	2906.89	2989.02
6491	NYSE	NVR	Tue, Mar 6, 2018	2906.15	2965.00	2875.00	2959.97
6490	NYSE	NVR	Mon, Mar 5, 2018	2878.85	2924.49	2850.02	2891.36
6489	NYSE	NVR	Fri, Mar 2, 2018	2862.07	2909.97	2824.76	2900.02
6488	NYSE	NVR	Thu, Mar 1, 2018	2856.00	2899.00	2822.15	2875.00
6487	NYSE	NVR	Wed, Feb 28, 2018	2904.50	2904.50	2808.01	2843.17
6486	NYSE	NVR	Tue, Feb 27, 2018	2991.56	3024.78	2906.07	2906.07
6485	NYSE	NVR	Mon, Feb 26, 2018	3005.35	3028.58	2939.48	2983.00
6484	NYSE	NVR	Fri, Feb 23, 2018	3090.00	3090.00	2985.11	2998.80
6483	NYSE	NVR	Thu, Feb 22, 2018	3179.42	3179.42	3074.10	3093.68
6482	NYSE	NVR	Wed, Feb 21, 2018	3188.00	3250.00	3138.04	3185.01
6481	NYSE	NVR	Tue, Feb 20, 2018	3190.58	3207.88	3120.00	3194.63
6480	NYSE	NVR	Fri, Feb 16, 2018	3079.83	3224.99	3077.01	3208.23
6479	NYSE	NVR	Thu, Feb 15, 2018	3101.90	3182.71	3014.27	3077.00
6478	NYSE	NVR	Wed, Feb 14, 2018	2901.67	3070.51	2901.67	3060.01
6477	NYSE	NVR	Tue, Feb 13, 2018	2864.00	2925.80	2850.00	2915.02
6476	NYSE	NVR	Mon, Feb 12, 2018	2812.52	2894.37	2784.42	2873.51
6475	NYSE	NVR	Fri, Feb 9, 2018	2822.46	2863.48	2738.76	2800.00
6474	NYSE	NVR	Thu, Feb 8, 2018	2988.94	3009.77	2788.73	2788.97
6473	NYSE	NVR	Wed, Feb 7, 2018	3033.27	3097.50	2983.70	2983.71
6472	NYSE	NVR	Tue, Feb 6, 2018	2852.00	3071.72	2846.60	3036.69
6471	NYSE	NVR	Mon, Feb 5, 2018	3033.95	3068.46	2888.00	2918.56
6470	NYSE	NVR	Fri, Feb 2, 2018	3116.00	3140.00	3063.00	3072.91
6469	NYSE	NVR	Thu, Feb 1, 2018	3110.05	3240.19	3110.05	3144.24
6468	NYSE	NVR	Wed, Jan 31, 2018	3266.80	3286.02	3165.14	3178.17
6467	NYSE	NVR	Tue, Jan 30, 2018	3139.64	3246.83	3058.14	3206.77
6466	NYSE	NVR	Mon, Jan 29, 2018	3252.99	3264.00	3177.00	3177.89
6465	NYSE	NVR	Fri, Jan 26, 2018	3374.99	3375.51	3243.10	3285.00
6464	NYSE	NVR	Thu, Jan 25, 2018	3417.25	3519.96	3275.17	3350.00
6463	NYSE	NVR	Wed, Jan 24, 2018	3648.19	3682.80	3573.54	3587.20
6462	NYSE	NVR	Tue, Jan 23, 2018	3671.87	3692.45	3627.98	3640.42
6461	NYSE	NVR	Mon, Jan 22, 2018	3698.85	3700.00	3610.00	3655.00
6460	NYSE	NVR	Fri, Jan 19, 2018	3628.70	3700.00	3617.07	3700.00
6459	NYSE	NVR	Thu, Jan 18, 2018	3663.00	3695.00	3610.02	3610.23
6458	NYSE	NVR	Wed, Jan 17, 2018	3554.49	3663.80	3550.41	3646.69
6457	NYSE	NVR	Tue, Jan 16, 2018	3578.05	3644.50	3540.01	3541.00
6456	NYSE	NVR	Fri, Jan 12, 2018	3547.80	3573.32	3523.20	3558.23
6455	NYSE	NVR	Thu, Jan 11, 2018	3525.12	3572.00	3520.01	3550.89
6454	NYSE	NVR	Wed, Jan 10, 2018	3606.92	3608.00	3496.98	3515.85
6453	NYSE	NVR	Tue, Jan 9, 2018	3631.14	3650.00	3608.45	3625.00
6452	NYSE	NVR	Mon, Jan 8, 2018	3575.43	3637.80	3559.71	3624.80
6451	NYSE	NVR	Fri, Jan 5, 2018	3538.65	3677.10	3500.00	3567.00
6450	NYSE	NVR	Thu, Jan 4, 2018	3550.00	3562.82	3499.31	3520.51
6449	NYSE	NVR	Wed, Jan 3, 2018	3542.00	3599.70	3523.80	3562.83
6448	NYSE	NVR	Tue, Jan 2, 2018	3410.00	3535.34	3404.00	3529.61
6447	NYSE	NVR	Fri, Dec 29, 2017	3510.55	3536.97	3497.25	3508.22
6446	NYSE	NVR	Thu, Dec 28, 2017	3465.71	3525.94	3465.30	3525.73
6445	NYSE	NVR	Wed, Dec 27, 2017	3468.60	3492.27	3456.03	3462.00
6444	NYSE	NVR	Tue, Dec 26, 2017	3480.01	3498.92	3464.00	3471.00
6443	NYSE	NVR	Fri, Dec 22, 2017	3503.00	3530.93	3465.00	3480.00
6442	NYSE	NVR	Thu, Dec 21, 2017	3417.25	3505.00	3417.25	3496.20
6441	NYSE	NVR	Wed, Dec 20, 2017	3398.49	3435.26	3380.24	3420.00
6440	NYSE	NVR	Tue, Dec 19, 2017	3405.33	3414.25	3382.10	3387.63
6439	NYSE	NVR	Mon, Dec 18, 2017	3416.07	3441.87	3397.27	3400.82
6438	NYSE	NVR	Fri, Dec 15, 2017	3393.07	3439.00	3376.00	3398.63
6437	NYSE	NVR	Thu, Dec 14, 2017	3379.95	3406.50	3345.00	3405.54
6436	NYSE	NVR	Wed, Dec 13, 2017	3381.50	3394.70	3360.45	3370.00
6435	NYSE	NVR	Tue, Dec 12, 2017	3415.00	3429.16	3343.80	3368.97
6434	NYSE	NVR	Mon, Dec 11, 2017	3385.50	3423.26	3385.50	3423.26
6433	NYSE	NVR	Fri, Dec 8, 2017	3393.03	3403.80	3353.01	3392.68
6432	NYSE	NVR	Thu, Dec 7, 2017	3363.17	3387.93	3296.49	3387.93
6431	NYSE	NVR	Wed, Dec 6, 2017	3384.06	3416.98	3365.59	3373.84
6430	NYSE	NVR	Tue, Dec 5, 2017	3428.05	3444.48	3367.22	3400.52
6429	NYSE	NVR	Mon, Dec 4, 2017	3499.00	3508.75	3428.40	3456.42
6428	NYSE	NVR	Fri, Dec 1, 2017	3479.90	3509.88	3427.12	3480.00
6427	NYSE	NVR	Thu, Nov 30, 2017	3468.00	3508.38	3455.00	3475.00
6426	NYSE	NVR	Wed, Nov 29, 2017	3400.10	3468.40	3393.31	3468.40
6425	NYSE	NVR	Tue, Nov 28, 2017	3410.00	3435.12	3385.01	3397.01
6424	NYSE	NVR	Mon, Nov 27, 2017	3407.00	3467.80	3398.27	3404.02
6423	NYSE	NVR	Fri, Nov 24, 2017	3434.99	3434.99	3393.42	3401.38
6422	NYSE	NVR	Wed, Nov 22, 2017	3377.00	3421.90	3350.95	3417.22
6421	NYSE	NVR	Tue, Nov 21, 2017	3329.75	3415.70	3329.50	3377.00
6420	NYSE	NVR	Mon, Nov 20, 2017	3276.80	3328.00	3271.19	3317.31
6419	NYSE	NVR	Fri, Nov 17, 2017	3276.26	3307.54	3249.86	3258.47
6418	NYSE	NVR	Thu, Nov 16, 2017	3305.66	3305.66	3262.98	3276.35
6417	NYSE	NVR	Wed, Nov 15, 2017	3316.05	3328.59	3293.69	3299.80
6416	NYSE	NVR	Tue, Nov 14, 2017	3275.01	3333.26	3275.01	3325.67
6415	NYSE	NVR	Mon, Nov 13, 2017	3278.12	3335.04	3270.01	3300.00
6414	NYSE	NVR	Fri, Nov 10, 2017	3299.00	3308.51	3239.11	3289.64
6413	NYSE	NVR	Thu, Nov 9, 2017	3277.38	3362.85	3233.84	3300.00
6412	NYSE	NVR	Wed, Nov 8, 2017	3248.00	3297.71	3230.20	3295.47
6411	NYSE	NVR	Tue, Nov 7, 2017	3260.00	3273.70	3230.83	3244.19
6410	NYSE	NVR	Mon, Nov 6, 2017	3224.51	3277.93	3196.89	3263.58
6409	NYSE	NVR	Fri, Nov 3, 2017	3199.99	3227.41	3170.00	3210.65
6408	NYSE	NVR	Thu, Nov 2, 2017	3255.58	3282.54	3162.02	3199.93
6407	NYSE	NVR	Wed, Nov 1, 2017	3300.00	3300.00	3240.00	3262.29
6406	NYSE	NVR	Tue, Oct 31, 2017	3239.99	3320.18	3237.83	3281.37
6405	NYSE	NVR	Mon, Oct 30, 2017	3241.37	3286.82	3211.10	3240.00
6404	NYSE	NVR	Fri, Oct 27, 2017	3210.00	3245.00	3190.05	3240.00
6403	NYSE	NVR	Thu, Oct 26, 2017	3160.35	3212.48	3140.00	3203.00
6402	NYSE	NVR	Wed, Oct 25, 2017	3224.95	3228.00	3146.49	3159.14
6401	NYSE	NVR	Tue, Oct 24, 2017	3208.24	3239.99	3186.13	3205.91
6400	NYSE	NVR	Mon, Oct 23, 2017	3249.70	3255.00	3160.57	3190.04
6399	NYSE	NVR	Fri, Oct 20, 2017	3149.80	3294.50	3149.80	3223.25
6398	NYSE	NVR	Thu, Oct 19, 2017	2989.40	3155.00	2962.00	3127.53
6397	NYSE	NVR	Wed, Oct 18, 2017	2904.05	2919.69	2885.38	2900.08
6396	NYSE	NVR	Tue, Oct 17, 2017	2951.60	2970.00	2898.19	2902.98
6395	NYSE	NVR	Mon, Oct 16, 2017	2944.93	2956.04	2938.18	2945.56
6394	NYSE	NVR	Fri, Oct 13, 2017	2941.00	2945.90	2926.09	2939.91
6393	NYSE	NVR	Thu, Oct 12, 2017	2934.00	2968.97	2912.56	2928.11
6392	NYSE	NVR	Wed, Oct 11, 2017	2906.27	2936.74	2897.48	2923.15
6391	NYSE	NVR	Tue, Oct 10, 2017	2899.00	2908.76	2862.00	2905.00
6390	NYSE	NVR	Mon, Oct 9, 2017	2893.56	2914.48	2876.80	2889.61
6389	NYSE	NVR	Fri, Oct 6, 2017	2873.55	2912.00	2850.55	2890.89
6388	NYSE	NVR	Thu, Oct 5, 2017	2926.20	2933.08	2856.77	2876.65
6387	NYSE	NVR	Wed, Oct 4, 2017	2899.99	2949.50	2877.01	2941.64
6386	NYSE	NVR	Tue, Oct 3, 2017	2857.37	2903.90	2845.00	2894.24
6385	NYSE	NVR	Mon, Oct 2, 2017	2862.00	2863.99	2828.00	2836.07
6384	NYSE	NVR	Fri, Sep 29, 2017	2859.05	2891.43	2847.68	2855.00
6383	NYSE	NVR	Thu, Sep 28, 2017	2846.22	2885.00	2840.00	2873.37
6382	NYSE	NVR	Wed, Sep 27, 2017	2855.00	2872.50	2826.05	2843.49
6381	NYSE	NVR	Tue, Sep 26, 2017	2816.00	2850.75	2816.00	2846.06
6380	NYSE	NVR	Mon, Sep 25, 2017	2836.40	2844.99	2805.00	2811.50
6379	NYSE	NVR	Fri, Sep 22, 2017	2810.00	2839.86	2806.79	2837.55
6378	NYSE	NVR	Thu, Sep 21, 2017	2799.98	2827.98	2788.78	2808.49
6377	NYSE	NVR	Wed, Sep 20, 2017	2846.80	2863.27	2783.80	2795.44
6376	NYSE	NVR	Tue, Sep 19, 2017	2805.50	2846.74	2794.58	2835.95
6375	NYSE	NVR	Mon, Sep 18, 2017	2790.00	2798.70	2769.10	2794.55
6374	NYSE	NVR	Fri, Sep 15, 2017	2779.00	2808.50	2750.19	2750.19
6373	NYSE	NVR	Thu, Sep 14, 2017	2777.01	2795.00	2726.10	2778.83
6372	NYSE	NVR	Wed, Sep 13, 2017	2797.92	2806.00	2751.61	2791.58
6371	NYSE	NVR	Tue, Sep 12, 2017	2824.90	2842.97	2778.41	2799.61
6370	NYSE	NVR	Mon, Sep 11, 2017	2769.00	2821.07	2754.42	2818.99
6369	NYSE	NVR	Fri, Sep 8, 2017	2700.60	2753.83	2700.00	2751.70
6368	NYSE	NVR	Thu, Sep 7, 2017	2708.90	2718.56	2695.86	2712.70
6367	NYSE	NVR	Wed, Sep 6, 2017	2712.00	2718.96	2687.53	2704.00
6366	NYSE	NVR	Tue, Sep 5, 2017	2705.95	2707.18	2674.99	2704.95
6365	NYSE	NVR	Fri, Sep 1, 2017	2715.20	2733.27	2702.65	2708.21
6364	NYSE	NVR	Thu, Aug 31, 2017	2666.18	2720.85	2648.20	2720.85
6363	NYSE	NVR	Wed, Aug 30, 2017	2640.00	2676.34	2640.00	2659.33
6362	NYSE	NVR	Tue, Aug 29, 2017	2664.49	2677.77	2606.85	2645.36
6361	NYSE	NVR	Mon, Aug 28, 2017	2698.00	2702.00	2664.17	2670.00
6360	NYSE	NVR	Fri, Aug 25, 2017	2689.00	2711.77	2685.74	2694.11
6359	NYSE	NVR	Thu, Aug 24, 2017	2695.00	2697.37	2673.30	2682.96
6358	NYSE	NVR	Wed, Aug 23, 2017	2703.10	2715.46	2684.77	2691.54
6357	NYSE	NVR	Tue, Aug 22, 2017	2712.85	2732.00	2698.00	2711.88
6356	NYSE	NVR	Mon, Aug 21, 2017	2676.17	2709.95	2661.47	2702.89
6355	NYSE	NVR	Fri, Aug 18, 2017	2737.02	2760.00	2682.00	2683.55
6354	NYSE	NVR	Thu, Aug 17, 2017	2752.11	2775.52	2741.98	2749.74
6353	NYSE	NVR	Wed, Aug 16, 2017	2734.00	2760.18	2722.62	2760.18
6352	NYSE	NVR	Tue, Aug 15, 2017	2740.92	2758.00	2720.12	2735.50
6351	NYSE	NVR	Mon, Aug 14, 2017	2712.01	2767.30	2712.01	2742.09
6350	NYSE	NVR	Fri, Aug 11, 2017	2663.00	2708.70	2650.00	2705.70
6349	NYSE	NVR	Thu, Aug 10, 2017	2734.84	2745.00	2663.85	2665.93
6348	NYSE	NVR	Wed, Aug 9, 2017	2719.83	2748.57	2716.83	2741.03
6347	NYSE	NVR	Tue, Aug 8, 2017	2696.94	2734.40	2680.34	2733.42
6346	NYSE	NVR	Mon, Aug 7, 2017	2678.25	2701.34	2657.38	2695.57
6345	NYSE	NVR	Fri, Aug 4, 2017	2704.70	2723.49	2674.93	2675.52
6344	NYSE	NVR	Thu, Aug 3, 2017	2638.77	2705.00	2638.77	2704.70
6343	NYSE	NVR	Wed, Aug 2, 2017	2644.55	2683.73	2638.00	2675.61
6342	NYSE	NVR	Tue, Aug 1, 2017	2612.00	2651.59	2606.76	2646.01
6341	NYSE	NVR	Mon, Jul 31, 2017	2636.00	2645.00	2584.29	2610.44
6340	NYSE	NVR	Fri, Jul 28, 2017	2634.00	2642.98	2604.20	2625.00
6339	NYSE	NVR	Thu, Jul 27, 2017	2680.55	2685.35	2619.00	2643.44
6338	NYSE	NVR	Wed, Jul 26, 2017	2690.85	2705.16	2660.00	2678.94
6337	NYSE	NVR	Tue, Jul 25, 2017	2672.25	2693.00	2665.00	2673.51
6336	NYSE	NVR	Mon, Jul 24, 2017	2652.61	2679.86	2622.60	2664.69
6335	NYSE	NVR	Fri, Jul 21, 2017	2530.99	2660.32	2501.85	2648.45
6334	NYSE	NVR	Thu, Jul 20, 2017	2491.79	2491.79	2420.75	2447.29
6333	NYSE	NVR	Wed, Jul 19, 2017	2498.00	2519.00	2475.08	2482.73
6332	NYSE	NVR	Tue, Jul 18, 2017	2534.00	2534.00	2463.14	2483.21
6331	NYSE	NVR	Mon, Jul 17, 2017	2529.65	2544.50	2519.20	2536.79
6330	NYSE	NVR	Fri, Jul 14, 2017	2526.00	2541.46	2524.34	2530.80
6329	NYSE	NVR	Thu, Jul 13, 2017	2528.90	2536.43	2516.93	2526.19
6328	NYSE	NVR	Wed, Jul 12, 2017	2520.00	2533.17	2495.01	2524.80
6327	NYSE	NVR	Tue, Jul 11, 2017	2521.54	2541.26	2491.00	2514.70
6326	NYSE	NVR	Mon, Jul 10, 2017	2475.00	2529.20	2475.00	2526.92
6325	NYSE	NVR	Fri, Jul 7, 2017	2449.02	2521.70	2449.02	2497.79
6324	NYSE	NVR	Thu, Jul 6, 2017	2414.95	2454.76	2405.41	2448.88
6323	NYSE	NVR	Wed, Jul 5, 2017	2397.91	2433.46	2393.82	2422.44
6322	NYSE	NVR	Mon, Jul 3, 2017	2413.11	2440.61	2397.86	2410.61
6321	NYSE	NVR	Fri, Jun 30, 2017	2328.40	2426.75	2315.91	2410.61
6320	NYSE	NVR	Thu, Jun 29, 2017	2443.49	2443.49	2311.11	2340.00
6319	NYSE	NVR	Wed, Jun 28, 2017	2438.30	2459.70	2435.14	2445.18
6318	NYSE	NVR	Tue, Jun 27, 2017	2441.80	2451.91	2431.05	2434.18
6317	NYSE	NVR	Mon, Jun 26, 2017	2426.60	2455.02	2426.60	2444.12
6316	NYSE	NVR	Fri, Jun 23, 2017	2461.80	2467.24	2426.60	2426.60
6315	NYSE	NVR	Thu, Jun 22, 2017	2494.80	2500.98	2449.83	2452.09
6314	NYSE	NVR	Wed, Jun 21, 2017	2477.80	2510.76	2470.26	2488.59
6313	NYSE	NVR	Tue, Jun 20, 2017	2479.00	2499.99	2462.21	2477.37
6312	NYSE	NVR	Mon, Jun 19, 2017	2426.22	2467.99	2426.22	2467.82
6311	NYSE	NVR	Fri, Jun 16, 2017	2434.05	2448.03	2420.03	2444.68
6310	NYSE	NVR	Thu, Jun 15, 2017	2442.00	2449.99	2416.91	2440.62
6309	NYSE	NVR	Wed, Jun 14, 2017	2420.51	2463.00	2419.81	2457.97
6308	NYSE	NVR	Tue, Jun 13, 2017	2407.00	2434.98	2399.79	2431.28
6307	NYSE	NVR	Mon, Jun 12, 2017	2375.00	2404.00	2371.41	2396.07
6306	NYSE	NVR	Fri, Jun 9, 2017	2390.00	2407.46	2373.60	2376.09
6305	NYSE	NVR	Thu, Jun 8, 2017	2385.00	2415.94	2361.11	2395.57
6304	NYSE	NVR	Wed, Jun 7, 2017	2342.12	2379.74	2339.20	2377.67
6303	NYSE	NVR	Tue, Jun 6, 2017	2344.99	2358.70	2335.01	2339.16
6302	NYSE	NVR	Mon, Jun 5, 2017	2330.03	2360.57	2330.03	2349.38
6301	NYSE	NVR	Fri, Jun 2, 2017	2311.99	2346.01	2298.05	2331.89
6300	NYSE	NVR	Thu, Jun 1, 2017	2297.00	2317.99	2275.20	2317.99
6299	NYSE	NVR	Wed, May 31, 2017	2270.00	2301.20	2270.00	2282.38
6298	NYSE	NVR	Tue, May 30, 2017	2286.00	2295.98	2256.41	2284.03
6297	NYSE	NVR	Fri, May 26, 2017	2283.34	2290.00	2253.55	2285.63
6296	NYSE	NVR	Thu, May 25, 2017	2304.33	2325.00	2283.52	2294.94
6295	NYSE	NVR	Wed, May 24, 2017	2291.99	2318.23	2280.99	2307.33
6294	NYSE	NVR	Tue, May 23, 2017	2357.27	2368.66	2271.65	2296.00
6293	NYSE	NVR	Mon, May 22, 2017	2326.01	2362.48	2313.12	2357.27
6292	NYSE	NVR	Fri, May 19, 2017	2269.07	2344.61	2269.07	2325.98
6291	NYSE	NVR	Thu, May 18, 2017	2231.15	2268.03	2221.10	2262.01
6290	NYSE	NVR	Wed, May 17, 2017	2256.00	2262.90	2230.00	2232.67
6289	NYSE	NVR	Tue, May 16, 2017	2245.75	2270.63	2236.33	2264.66
6288	NYSE	NVR	Mon, May 15, 2017	2225.00	2239.66	2205.00	2235.25
6287	NYSE	NVR	Fri, May 12, 2017	2191.73	2200.90	2180.57	2190.63
6286	NYSE	NVR	Thu, May 11, 2017	2196.00	2200.00	2180.00	2189.97
6285	NYSE	NVR	Wed, May 10, 2017	2180.90	2208.93	2167.74	2195.42
6284	NYSE	NVR	Tue, May 9, 2017	2167.00	2190.87	2166.94	2175.59
6283	NYSE	NVR	Mon, May 8, 2017	2162.00	2182.80	2152.99	2162.31
6282	NYSE	NVR	Fri, May 5, 2017	2154.99	2167.68	2151.37	2163.57
6281	NYSE	NVR	Thu, May 4, 2017	2130.00	2156.39	2124.51	2150.72
6280	NYSE	NVR	Wed, May 3, 2017	2114.62	2134.99	2084.50	2130.22
6279	NYSE	NVR	Tue, May 2, 2017	2142.84	2144.15	2107.40	2118.00
6278	NYSE	NVR	Mon, May 1, 2017	2124.80	2146.18	2091.67	2124.00
6277	NYSE	NVR	Fri, Apr 28, 2017	2109.80	2127.94	2093.59	2111.25
6276	NYSE	NVR	Thu, Apr 27, 2017	2080.90	2107.98	2079.68	2106.00
6275	NYSE	NVR	Wed, Apr 26, 2017	2076.24	2095.30	2062.35	2076.67
6274	NYSE	NVR	Tue, Apr 25, 2017	2090.00	2100.00	2053.80	2081.34
6273	NYSE	NVR	Mon, Apr 24, 2017	2107.48	2118.89	2084.53	2095.00
6272	NYSE	NVR	Fri, Apr 21, 2017	2047.01	2109.99	2047.01	2092.41
6271	NYSE	NVR	Thu, Apr 20, 2017	2130.08	2182.00	2028.99	2065.08
6270	NYSE	NVR	Wed, Apr 19, 2017	2149.00	2189.88	2140.50	2157.81
6269	NYSE	NVR	Tue, Apr 18, 2017	2141.00	2191.75	2133.55	2145.52
6268	NYSE	NVR	Mon, Apr 17, 2017	2117.94	2148.00	2117.47	2146.64
6267	NYSE	NVR	Thu, Apr 13, 2017	2105.44	2136.53	2102.54	2118.20
6266	NYSE	NVR	Wed, Apr 12, 2017	2114.68	2130.43	2099.70	2109.46
6265	NYSE	NVR	Tue, Apr 11, 2017	2066.00	2119.85	2045.00	2112.08
6264	NYSE	NVR	Mon, Apr 10, 2017	2063.34	2093.86	2063.13	2066.89
6263	NYSE	NVR	Fri, Apr 7, 2017	2073.03	2085.00	2062.02	2066.41
6262	NYSE	NVR	Thu, Apr 6, 2017	2090.00	2107.89	2069.78	2084.34
6261	NYSE	NVR	Wed, Apr 5, 2017	2112.00	2114.06	2086.01	2090.11
6260	NYSE	NVR	Tue, Apr 4, 2017	2109.99	2116.02	2101.69	2112.00
6259	NYSE	NVR	Mon, Apr 3, 2017	2119.81	2130.33	2104.64	2113.02
6258	NYSE	NVR	Fri, Mar 31, 2017	2093.00	2115.00	2085.20	2106.88
6257	NYSE	NVR	Thu, Mar 30, 2017	2070.00	2105.85	2070.00	2098.13
6256	NYSE	NVR	Wed, Mar 29, 2017	2050.20	2083.90	2050.20	2072.02
6255	NYSE	NVR	Tue, Mar 28, 2017	2050.00	2070.00	2036.86	2060.00
6254	NYSE	NVR	Mon, Mar 27, 2017	2042.75	2080.00	2037.00	2066.15
6253	NYSE	NVR	Fri, Mar 24, 2017	2057.99	2066.99	2045.70	2054.34
6252	NYSE	NVR	Thu, Mar 23, 2017	2037.30	2069.00	2028.55	2052.37
6251	NYSE	NVR	Wed, Mar 22, 2017	2033.46	2045.11	1995.51	2038.12
6250	NYSE	NVR	Tue, Mar 21, 2017	2061.00	2061.84	2033.34	2037.26
6249	NYSE	NVR	Mon, Mar 20, 2017	2057.95	2063.70	2045.22	2053.00
6248	NYSE	NVR	Fri, Mar 17, 2017	2048.50	2076.58	2036.00	2059.05
6247	NYSE	NVR	Thu, Mar 16, 2017	2003.00	2081.96	2003.00	2058.34
6246	NYSE	NVR	Wed, Mar 15, 2017	2005.00	2007.00	1990.00	2007.00
6245	NYSE	NVR	Tue, Mar 14, 2017	2009.45	2032.05	1998.28	2005.01
6244	NYSE	NVR	Mon, Mar 13, 2017	2046.69	2046.69	2011.40	2016.21
6243	NYSE	NVR	Fri, Mar 10, 2017	2008.99	2048.56	2008.99	2042.02
6242	NYSE	NVR	Thu, Mar 9, 2017	2015.00	2034.47	1990.00	2002.00
6241	NYSE	NVR	Wed, Mar 8, 2017	1978.10	2021.45	1974.12	2015.82
6240	NYSE	NVR	Tue, Mar 7, 2017	1979.99	1993.15	1965.53	1984.30
6239	NYSE	NVR	Mon, Mar 6, 2017	1968.00	1996.49	1942.98	1982.99
6238	NYSE	NVR	Fri, Mar 3, 2017	1954.99	1972.44	1941.97	1965.62
6237	NYSE	NVR	Thu, Mar 2, 2017	1964.05	1985.64	1950.20	1960.76
6236	NYSE	NVR	Wed, Mar 1, 2017	1942.33	1989.01	1942.33	1977.86
6235	NYSE	NVR	Tue, Feb 28, 2017	1945.26	1946.67	1922.95	1934.97
6234	NYSE	NVR	Mon, Feb 27, 2017	1922.50	1962.00	1913.07	1954.52
6233	NYSE	NVR	Fri, Feb 24, 2017	1914.95	1930.00	1900.00	1928.58
6232	NYSE	NVR	Thu, Feb 23, 2017	1925.00	1937.72	1905.97	1915.00
6231	NYSE	NVR	Wed, Feb 22, 2017	1925.00	1940.20	1913.87	1923.46
6230	NYSE	NVR	Tue, Feb 21, 2017	1890.55	1924.80	1890.55	1922.20
6229	NYSE	NVR	Fri, Feb 17, 2017	1888.22	1899.80	1882.41	1896.35
6228	NYSE	NVR	Thu, Feb 16, 2017	1892.16	1900.99	1876.27	1897.32
6227	NYSE	NVR	Wed, Feb 15, 2017	1884.70	1902.00	1872.96	1893.31
6226	NYSE	NVR	Tue, Feb 14, 2017	1899.00	1900.15	1874.90	1884.31
6225	NYSE	NVR	Mon, Feb 13, 2017	1909.90	1909.90	1884.55	1904.38
6224	NYSE	NVR	Fri, Feb 10, 2017	1887.80	1905.00	1872.21	1903.41
6223	NYSE	NVR	Thu, Feb 9, 2017	1882.20	1890.00	1871.36	1885.15
6222	NYSE	NVR	Wed, Feb 8, 2017	1875.77	1889.94	1858.90	1889.83
6221	NYSE	NVR	Tue, Feb 7, 2017	1879.88	1892.00	1866.50	1875.77
6220	NYSE	NVR	Mon, Feb 6, 2017	1875.00	1887.39	1865.34	1879.96
6219	NYSE	NVR	Fri, Feb 3, 2017	1865.00	1889.15	1860.01	1884.45
6218	NYSE	NVR	Thu, Feb 2, 2017	1853.48	1879.70	1848.21	1875.00
6217	NYSE	NVR	Wed, Feb 1, 2017	1872.78	1872.78	1832.70	1856.94
6216	NYSE	NVR	Tue, Jan 31, 2017	1867.02	1884.08	1840.58	1858.00
6215	NYSE	NVR	Mon, Jan 30, 2017	1832.71	1889.88	1828.00	1876.83
6214	NYSE	NVR	Fri, Jan 27, 2017	1872.34	1879.84	1808.78	1860.00
6213	NYSE	NVR	Thu, Jan 26, 2017	1870.00	1920.52	1862.64	1901.72
6212	NYSE	NVR	Wed, Jan 25, 2017	1723.00	1892.54	1722.90	1880.61
6211	NYSE	NVR	Tue, Jan 24, 2017	1678.00	1719.48	1678.00	1700.00
6210	NYSE	NVR	Mon, Jan 23, 2017	1672.56	1683.75	1669.84	1672.35
6209	NYSE	NVR	Fri, Jan 20, 2017	1673.00	1682.98	1662.30	1673.35
6208	NYSE	NVR	Thu, Jan 19, 2017	1688.60	1692.90	1662.63	1673.56
6207	NYSE	NVR	Wed, Jan 18, 2017	1679.68	1693.25	1671.56	1686.97
6206	NYSE	NVR	Tue, Jan 17, 2017	1697.54	1699.96	1672.31	1679.11
6205	NYSE	NVR	Fri, Jan 13, 2017	1705.63	1713.41	1695.05	1700.00
6204	NYSE	NVR	Thu, Jan 12, 2017	1684.73	1704.06	1661.54	1703.63
6203	NYSE	NVR	Wed, Jan 11, 2017	1689.99	1704.33	1680.05	1690.76
6202	NYSE	NVR	Tue, Jan 10, 2017	1682.65	1698.87	1671.50	1690.97
6201	NYSE	NVR	Mon, Jan 9, 2017	1680.80	1689.00	1666.55	1681.50
6200	NYSE	NVR	Fri, Jan 6, 2017	1684.01	1697.48	1675.01	1678.10
6199	NYSE	NVR	Thu, Jan 5, 2017	1676.20	1690.83	1671.51	1689.40
6198	NYSE	NVR	Wed, Jan 4, 2017	1654.00	1686.52	1645.03	1678.77
6197	NYSE	NVR	Tue, Jan 3, 2017	1650.00	1665.00	1631.78	1649.99
6196	NYSE	NVR	Fri, Dec 30, 2016	1680.32	1680.32	1665.00	1669.00
6195	NYSE	NVR	Thu, Dec 29, 2016	1683.48	1688.79	1675.00	1680.00
6194	NYSE	NVR	Wed, Dec 28, 2016	1687.00	1688.92	1670.00	1679.00
6193	NYSE	NVR	Tue, Dec 27, 2016	1674.88	1695.41	1670.59	1684.00
6192	NYSE	NVR	Fri, Dec 23, 2016	1665.11	1677.50	1658.64	1670.00
6191	NYSE	NVR	Thu, Dec 22, 2016	1665.55	1673.45	1658.00	1665.50
6190	NYSE	NVR	Wed, Dec 21, 2016	1652.19	1672.60	1650.00	1665.34
6189	NYSE	NVR	Tue, Dec 20, 2016	1653.08	1661.24	1642.37	1650.64
6188	NYSE	NVR	Mon, Dec 19, 2016	1637.00	1663.79	1631.11	1652.79
6187	NYSE	NVR	Fri, Dec 16, 2016	1617.28	1645.50	1611.84	1638.60
6186	NYSE	NVR	Thu, Dec 15, 2016	1636.23	1660.19	1604.00	1615.46
6185	NYSE	NVR	Wed, Dec 14, 2016	1671.27	1673.07	1635.85	1635.85
6184	NYSE	NVR	Tue, Dec 13, 2016	1670.45	1677.01	1653.39	1674.14
6183	NYSE	NVR	Mon, Dec 12, 2016	1664.28	1671.04	1644.20	1665.50
6182	NYSE	NVR	Fri, Dec 9, 2016	1658.20	1669.73	1640.00	1650.90
6181	NYSE	NVR	Thu, Dec 8, 2016	1624.00	1666.74	1615.01	1655.68
6180	NYSE	NVR	Wed, Dec 7, 2016	1615.00	1634.88	1605.60	1626.99
6179	NYSE	NVR	Tue, Dec 6, 2016	1582.00	1612.29	1577.00	1612.29
6178	NYSE	NVR	Mon, Dec 5, 2016	1583.10	1595.45	1577.00	1584.92
6177	NYSE	NVR	Fri, Dec 2, 2016	1585.25	1588.68	1571.32	1576.94
6176	NYSE	NVR	Thu, Dec 1, 2016	1596.25	1603.50	1570.00	1581.29
6175	NYSE	NVR	Wed, Nov 30, 2016	1617.80	1617.80	1591.01	1595.00
6174	NYSE	NVR	Tue, Nov 29, 2016	1597.10	1620.00	1597.10	1613.38
6173	NYSE	NVR	Mon, Nov 28, 2016	1597.74	1600.26	1580.24	1595.00
6172	NYSE	NVR	Fri, Nov 25, 2016	1598.76	1604.70	1593.90	1601.00
6171	NYSE	NVR	Wed, Nov 23, 2016	1596.62	1600.00	1586.20	1596.18
6170	NYSE	NVR	Tue, Nov 22, 2016	1595.32	1604.45	1585.35	1595.13
6169	NYSE	NVR	Mon, Nov 21, 2016	1603.40	1610.83	1588.16	1596.50
6168	NYSE	NVR	Fri, Nov 18, 2016	1588.75	1609.80	1580.07	1598.62
6167	NYSE	NVR	Thu, Nov 17, 2016	1574.70	1601.50	1565.52	1580.00
6166	NYSE	NVR	Wed, Nov 16, 2016	1551.99	1585.04	1545.30	1569.29
6165	NYSE	NVR	Tue, Nov 15, 2016	1536.00	1567.13	1519.23	1555.96
6164	NYSE	NVR	Mon, Nov 14, 2016	1529.63	1554.00	1526.28	1547.50
6163	NYSE	NVR	Fri, Nov 11, 2016	1510.01	1534.94	1510.00	1528.51
6162	NYSE	NVR	Thu, Nov 10, 2016	1519.33	1534.18	1507.05	1511.86
6161	NYSE	NVR	Wed, Nov 9, 2016	1493.55	1531.15	1484.30	1520.00
6160	NYSE	NVR	Tue, Nov 8, 2016	1514.39	1530.82	1500.01	1519.48
6159	NYSE	NVR	Mon, Nov 7, 2016	1508.10	1525.02	1495.01	1518.00
6158	NYSE	NVR	Fri, Nov 4, 2016	1498.64	1523.35	1480.70	1503.18
6157	NYSE	NVR	Thu, Nov 3, 2016	1495.00	1499.07	1478.04	1499.06
6156	NYSE	NVR	Wed, Nov 2, 2016	1503.04	1507.26	1490.85	1497.19
6155	NYSE	NVR	Tue, Nov 1, 2016	1519.03	1536.58	1501.83	1507.88
6154	NYSE	NVR	Mon, Oct 31, 2016	1524.01	1534.94	1518.37	1523.00
6153	NYSE	NVR	Fri, Oct 28, 2016	1515.70	1529.98	1505.03	1524.49
6152	NYSE	NVR	Thu, Oct 27, 2016	1548.00	1548.00	1511.69	1519.79
6151	NYSE	NVR	Wed, Oct 26, 2016	1552.62	1560.67	1536.10	1544.00
6150	NYSE	NVR	Tue, Oct 25, 2016	1567.07	1585.04	1552.38	1557.00
6149	NYSE	NVR	Mon, Oct 24, 2016	1590.24	1598.84	1575.00	1577.08
6148	NYSE	NVR	Fri, Oct 21, 2016	1563.90	1586.87	1553.04	1580.20
6147	NYSE	NVR	Thu, Oct 20, 2016	1594.74	1594.74	1551.00	1577.20
6146	NYSE	NVR	Wed, Oct 19, 2016	1604.47	1629.50	1594.17	1619.21
6145	NYSE	NVR	Tue, Oct 18, 2016	1584.21	1603.22	1580.05	1602.40
6144	NYSE	NVR	Mon, Oct 17, 2016	1591.95	1593.00	1580.10	1584.00
6143	NYSE	NVR	Fri, Oct 14, 2016	1609.00	1616.79	1581.31	1590.71
6142	NYSE	NVR	Thu, Oct 13, 2016	1610.95	1620.00	1599.00	1607.83
6141	NYSE	NVR	Wed, Oct 12, 2016	1622.89	1626.96	1616.25	1616.75
6140	NYSE	NVR	Tue, Oct 11, 2016	1617.36	1644.55	1612.61	1620.00
6139	NYSE	NVR	Mon, Oct 10, 2016	1621.03	1634.57	1617.17	1625.00
6138	NYSE	NVR	Fri, Oct 7, 2016	1636.69	1640.00	1617.01	1620.09
6137	NYSE	NVR	Thu, Oct 6, 2016	1615.00	1632.24	1610.10	1631.96
6136	NYSE	NVR	Wed, Oct 5, 2016	1623.08	1626.85	1609.54	1618.14
6135	NYSE	NVR	Tue, Oct 4, 2016	1635.66	1648.00	1616.20	1620.31
6134	NYSE	NVR	Mon, Oct 3, 2016	1634.09	1644.10	1633.40	1640.77
6133	NYSE	NVR	Fri, Sep 30, 2016	1642.46	1644.90	1633.10	1639.87
6132	NYSE	NVR	Thu, Sep 29, 2016	1643.05	1648.98	1633.00	1639.93
6131	NYSE	NVR	Wed, Sep 28, 2016	1643.95	1644.98	1634.68	1644.98
6130	NYSE	NVR	Tue, Sep 27, 2016	1649.20	1653.00	1639.60	1644.00
6129	NYSE	NVR	Mon, Sep 26, 2016	1644.60	1649.46	1641.01	1646.27
6128	NYSE	NVR	Fri, Sep 23, 2016	1648.12	1654.17	1640.91	1651.30
6127	NYSE	NVR	Thu, Sep 22, 2016	1660.11	1663.56	1651.00	1655.00
6126	NYSE	NVR	Wed, Sep 21, 2016	1651.80	1656.58	1636.94	1651.05
6125	NYSE	NVR	Tue, Sep 20, 2016	1652.25	1655.29	1634.50	1646.00
6124	NYSE	NVR	Mon, Sep 19, 2016	1660.47	1678.00	1650.05	1658.08
6123	NYSE	NVR	Fri, Sep 16, 2016	1653.10	1667.37	1645.77	1657.00
6122	NYSE	NVR	Thu, Sep 15, 2016	1660.43	1669.57	1648.55	1664.52
6121	NYSE	NVR	Wed, Sep 14, 2016	1655.44	1672.55	1641.93	1660.19
6120	NYSE	NVR	Tue, Sep 13, 2016	1659.01	1672.00	1646.25	1656.00
6119	NYSE	NVR	Mon, Sep 12, 2016	1663.39	1678.90	1655.55	1670.63
6118	NYSE	NVR	Fri, Sep 9, 2016	1675.20	1679.85	1658.49	1665.10
6117	NYSE	NVR	Thu, Sep 8, 2016	1698.80	1709.98	1688.01	1692.89
6116	NYSE	NVR	Wed, Sep 7, 2016	1697.23	1709.00	1690.52	1704.64
6115	NYSE	NVR	Tue, Sep 6, 2016	1700.34	1712.81	1689.40	1699.50
6114	NYSE	NVR	Fri, Sep 2, 2016	1697.03	1698.00	1687.20	1696.00
6113	NYSE	NVR	Thu, Sep 1, 2016	1690.97	1694.70	1680.73	1690.00
6112	NYSE	NVR	Wed, Aug 31, 2016	1686.00	1699.98	1673.19	1686.80
6111	NYSE	NVR	Tue, Aug 30, 2016	1679.83	1687.66	1661.02	1686.93
6110	NYSE	NVR	Mon, Aug 29, 2016	1679.10	1687.48	1668.81	1680.75
6109	NYSE	NVR	Fri, Aug 26, 2016	1689.10	1693.90	1661.95	1676.51
6108	NYSE	NVR	Thu, Aug 25, 2016	1686.37	1699.50	1682.43	1688.10
6107	NYSE	NVR	Wed, Aug 24, 2016	1694.29	1694.29	1676.34	1687.99
6106	NYSE	NVR	Tue, Aug 23, 2016	1683.96	1707.35	1681.34	1696.86
6105	NYSE	NVR	Mon, Aug 22, 2016	1684.00	1690.00	1670.55	1680.49
6104	NYSE	NVR	Fri, Aug 19, 2016	1673.20	1688.61	1665.61	1682.00
6103	NYSE	NVR	Thu, Aug 18, 2016	1679.20	1691.70	1657.71	1680.36
6102	NYSE	NVR	Wed, Aug 17, 2016	1694.60	1699.80	1676.38	1678.00
6101	NYSE	NVR	Tue, Aug 16, 2016	1695.01	1704.46	1685.35	1700.00
6100	NYSE	NVR	Mon, Aug 15, 2016	1699.00	1710.04	1695.75	1704.88
6099	NYSE	NVR	Fri, Aug 12, 2016	1707.00	1711.99	1694.00	1698.93
6098	NYSE	NVR	Thu, Aug 11, 2016	1707.04	1711.85	1695.00	1709.26
6097	NYSE	NVR	Wed, Aug 10, 2016	1707.21	1707.21	1688.30	1702.00
6096	NYSE	NVR	Tue, Aug 9, 2016	1704.50	1711.09	1694.74	1705.00
6095	NYSE	NVR	Mon, Aug 8, 2016	1712.12	1720.94	1700.09	1705.00
6094	NYSE	NVR	Fri, Aug 5, 2016	1683.78	1714.00	1678.00	1710.00
6093	NYSE	NVR	Thu, Aug 4, 2016	1677.10	1695.95	1655.00	1688.32
6092	NYSE	NVR	Wed, Aug 3, 2016	1669.24	1684.00	1665.85	1681.95
6091	NYSE	NVR	Tue, Aug 2, 2016	1688.40	1698.63	1668.00	1674.43
6090	NYSE	NVR	Mon, Aug 1, 2016	1691.00	1701.05	1678.10	1698.00
6089	NYSE	NVR	Fri, Jul 29, 2016	1721.69	1728.25	1695.00	1705.00
6088	NYSE	NVR	Thu, Jul 28, 2016	1700.00	1729.94	1678.10	1720.00
6087	NYSE	NVR	Wed, Jul 27, 2016	1721.29	1724.87	1689.42	1700.00
6086	NYSE	NVR	Tue, Jul 26, 2016	1722.25	1737.80	1716.28	1723.28
6085	NYSE	NVR	Mon, Jul 25, 2016	1726.80	1747.94	1715.55	1721.51
6084	NYSE	NVR	Fri, Jul 22, 2016	1741.00	1754.49	1723.14	1730.00
6083	NYSE	NVR	Thu, Jul 21, 2016	1738.00	1755.90	1676.08	1742.47
6082	NYSE	NVR	Wed, Jul 20, 2016	1752.55	1765.00	1740.15	1752.47
6081	NYSE	NVR	Tue, Jul 19, 2016	1759.00	1764.99	1746.31	1751.69
6080	NYSE	NVR	Mon, Jul 18, 2016	1760.20	1769.17	1746.00	1750.00
6079	NYSE	NVR	Fri, Jul 15, 2016	1770.33	1787.99	1761.19	1761.19
6078	NYSE	NVR	Thu, Jul 14, 2016	1811.60	1811.60	1766.04	1774.97
6077	NYSE	NVR	Wed, Jul 13, 2016	1801.69	1804.11	1777.10	1797.00
6076	NYSE	NVR	Tue, Jul 12, 2016	1826.05	1830.30	1793.43	1803.57
6075	NYSE	NVR	Mon, Jul 11, 2016	1835.20	1845.00	1820.98	1820.98
6074	NYSE	NVR	Fri, Jul 8, 2016	1761.72	1845.37	1761.72	1830.00
6073	NYSE	NVR	Thu, Jul 7, 2016	1795.56	1799.65	1776.01	1788.20
6072	NYSE	NVR	Wed, Jul 6, 2016	1770.00	1793.80	1758.00	1790.00
6071	NYSE	NVR	Tue, Jul 5, 2016	1778.00	1785.41	1761.01	1770.00
6070	NYSE	NVR	Fri, Jul 1, 2016	1779.95	1798.30	1768.00	1782.83
6069	NYSE	NVR	Thu, Jun 30, 2016	1735.74	1789.49	1721.01	1780.34
6068	NYSE	NVR	Wed, Jun 29, 2016	1698.85	1745.10	1690.14	1734.00
6067	NYSE	NVR	Tue, Jun 28, 2016	1690.85	1705.49	1671.00	1684.00
6066	NYSE	NVR	Mon, Jun 27, 2016	1681.00	1692.24	1662.00	1675.07
6065	NYSE	NVR	Fri, Jun 24, 2016	1690.01	1714.38	1675.73	1695.62
6064	NYSE	NVR	Thu, Jun 23, 2016	1708.00	1727.62	1701.00	1727.62
6063	NYSE	NVR	Wed, Jun 22, 2016	1722.75	1728.67	1697.50	1703.13
6062	NYSE	NVR	Tue, Jun 21, 2016	1735.00	1735.00	1706.75	1723.96
6061	NYSE	NVR	Mon, Jun 20, 2016	1715.00	1728.00	1711.04	1726.98
6060	NYSE	NVR	Fri, Jun 17, 2016	1720.00	1734.95	1704.11	1705.00
6059	NYSE	NVR	Thu, Jun 16, 2016	1703.00	1724.08	1696.53	1722.66
6058	NYSE	NVR	Wed, Jun 15, 2016	1718.98	1718.98	1688.10	1708.00
6057	NYSE	NVR	Tue, Jun 14, 2016	1717.00	1720.00	1690.00	1705.64
6056	NYSE	NVR	Mon, Jun 13, 2016	1715.35	1733.39	1704.00	1715.55
6055	NYSE	NVR	Fri, Jun 10, 2016	1730.32	1736.00	1713.00	1721.77
6054	NYSE	NVR	Thu, Jun 9, 2016	1742.00	1750.00	1729.72	1738.10
6053	NYSE	NVR	Wed, Jun 8, 2016	1730.00	1749.99	1716.00	1745.00
6052	NYSE	NVR	Tue, Jun 7, 2016	1722.02	1750.00	1711.15	1732.00
6051	NYSE	NVR	Mon, Jun 6, 2016	1717.40	1735.00	1705.99	1725.41
6050	NYSE	NVR	Fri, Jun 3, 2016	1714.90	1723.68	1696.79	1717.14
6049	NYSE	NVR	Thu, Jun 2, 2016	1724.51	1738.00	1706.56	1717.14
6048	NYSE	NVR	Wed, Jun 1, 2016	1724.02	1749.80	1713.29	1725.53
6047	NYSE	NVR	Tue, May 31, 2016	1739.80	1747.99	1715.00	1733.00
6046	NYSE	NVR	Fri, May 27, 2016	1716.23	1740.00	1711.89	1737.79
6045	NYSE	NVR	Thu, May 26, 2016	1705.02	1723.95	1685.40	1717.95
6044	NYSE	NVR	Wed, May 25, 2016	1741.00	1745.53	1687.81	1704.22
6043	NYSE	NVR	Tue, May 24, 2016	1694.55	1734.00	1689.00	1734.00
6042	NYSE	NVR	Mon, May 23, 2016	1696.02	1705.57	1667.51	1684.00
6041	NYSE	NVR	Fri, May 20, 2016	1689.89	1707.25	1681.78	1694.97
6040	NYSE	NVR	Thu, May 19, 2016	1677.90	1677.90	1650.01	1675.00
6039	NYSE	NVR	Wed, May 18, 2016	1698.27	1709.00	1674.15	1680.00
6038	NYSE	NVR	Tue, May 17, 2016	1673.99	1705.51	1673.80	1703.64
6037	NYSE	NVR	Mon, May 16, 2016	1642.25	1677.98	1638.79	1669.81
6036	NYSE	NVR	Fri, May 13, 2016	1646.00	1660.99	1631.00	1641.80
6035	NYSE	NVR	Thu, May 12, 2016	1640.30	1654.99	1636.55	1652.00
6034	NYSE	NVR	Wed, May 11, 2016	1659.45	1666.22	1633.99	1642.88
6033	NYSE	NVR	Tue, May 10, 2016	1652.00	1661.47	1630.50	1656.13
6032	NYSE	NVR	Mon, May 9, 2016	1640.44	1651.99	1621.00	1646.75
6031	NYSE	NVR	Fri, May 6, 2016	1621.00	1651.02	1606.75	1636.00
6030	NYSE	NVR	Thu, May 5, 2016	1646.00	1655.00	1631.93	1645.50
6029	NYSE	NVR	Wed, May 4, 2016	1645.72	1661.14	1630.50	1651.37
6028	NYSE	NVR	Tue, May 3, 2016	1669.40	1674.89	1627.62	1651.01
6027	NYSE	NVR	Mon, May 2, 2016	1669.74	1696.62	1650.00	1680.00
6026	NYSE	NVR	Fri, Apr 29, 2016	1664.00	1668.59	1641.01	1661.29
6025	NYSE	NVR	Thu, Apr 28, 2016	1684.00	1694.45	1644.88	1665.30
6024	NYSE	NVR	Wed, Apr 27, 2016	1675.00	1699.48	1664.00	1695.44
6023	NYSE	NVR	Tue, Apr 26, 2016	1686.50	1707.55	1664.80	1676.00
6022	NYSE	NVR	Mon, Apr 25, 2016	1693.57	1693.57	1657.07	1682.43
6021	NYSE	NVR	Fri, Apr 22, 2016	1696.89	1700.00	1659.65	1695.56
6020	NYSE	NVR	Thu, Apr 21, 2016	1730.00	1752.00	1641.62	1689.35
6019	NYSE	NVR	Wed, Apr 20, 2016	1760.00	1764.00	1720.66	1747.00
6018	NYSE	NVR	Tue, Apr 19, 2016	1780.00	1791.34	1732.61	1761.91
6017	NYSE	NVR	Mon, Apr 18, 2016	1772.49	1788.91	1750.05	1780.00
6016	NYSE	NVR	Fri, Apr 15, 2016	1785.79	1793.61	1755.02	1781.78
6015	NYSE	NVR	Thu, Apr 14, 2016	1792.00	1801.94	1772.37	1787.64
6014	NYSE	NVR	Wed, Apr 13, 2016	1778.42	1795.00	1776.00	1789.43
6013	NYSE	NVR	Tue, Apr 12, 2016	1761.47	1783.50	1757.00	1775.45
6012	NYSE	NVR	Mon, Apr 11, 2016	1756.00	1775.01	1753.00	1765.00
6011	NYSE	NVR	Fri, Apr 8, 2016	1740.00	1769.50	1725.20	1753.48
6010	NYSE	NVR	Thu, Apr 7, 2016	1714.01	1740.56	1711.31	1736.99
6009	NYSE	NVR	Wed, Apr 6, 2016	1708.85	1729.99	1690.55	1721.56
6008	NYSE	NVR	Tue, Apr 5, 2016	1717.56	1717.56	1717.56	1708.62
6007	NYSE	NVR	Mon, Apr 4, 2016	1761.80	1761.80	1704.10	1717.56
6006	NYSE	NVR	Fri, Apr 1, 2016	1732.58	1786.00	1720.34	1749.29
6005	NYSE	NVR	Thu, Mar 31, 2016	1760.24	1767.69	1715.33	1732.40
6004	NYSE	NVR	Wed, Mar 30, 2016	1801.00	1820.00	1754.00	1762.66
6003	NYSE	NVR	Tue, Mar 29, 2016	1745.00	1819.98	1734.59	1799.23
6002	NYSE	NVR	Mon, Mar 28, 2016	1719.00	1748.69	1715.27	1745.37
6001	NYSE	NVR	Thu, Mar 24, 2016	1729.11	1729.11	1729.11	1726.00
6000	NYSE	NVR	Wed, Mar 23, 2016	1724.32	1748.84	1708.62	1729.11
5999	NYSE	NVR	Tue, Mar 22, 2016	1721.97	1749.80	1707.34	1724.32
5998	NYSE	NVR	Mon, Mar 21, 2016	1729.00	1747.00	1710.00	1724.00
5997	NYSE	NVR	Fri, Mar 18, 2016	1703.00	1758.93	1703.00	1730.00
5996	NYSE	NVR	Thu, Mar 17, 2016	1683.18	1716.63	1673.47	1709.80
5995	NYSE	NVR	Wed, Mar 16, 2016	1665.63	1693.89	1642.50	1690.00
5994	NYSE	NVR	Tue, Mar 15, 2016	1655.50	1655.50	1655.50	1661.71
5993	NYSE	NVR	Mon, Mar 14, 2016	1665.95	1672.00	1644.52	1655.50
5992	NYSE	NVR	Fri, Mar 11, 2016	1647.31	1647.31	1647.31	1672.01
5991	NYSE	NVR	Thu, Mar 10, 2016	1651.84	1654.00	1628.47	1647.31
5990	NYSE	NVR	Wed, Mar 9, 2016	1639.98	1639.98	1639.98	1644.50
5989	NYSE	NVR	Tue, Mar 8, 2016	1630.00	1639.98	1600.60	1639.98
5988	NYSE	NVR	Mon, Mar 7, 2016	1646.05	1652.96	1626.21	1638.82
5987	NYSE	NVR	Fri, Mar 4, 2016	1655.06	1655.06	1655.06	1654.50
5986	NYSE	NVR	Thu, Mar 3, 2016	1635.44	1635.44	1635.44	1655.06
5985	NYSE	NVR	Wed, Mar 2, 2016	1648.00	1654.99	1610.55	1635.44
5984	NYSE	NVR	Tue, Mar 1, 2016	1637.00	1637.00	1637.00	1648.00
5983	NYSE	NVR	Mon, Feb 29, 2016	1627.00	1639.50	1619.28	1637.00
5982	NYSE	NVR	Fri, Feb 26, 2016	1611.00	1640.98	1590.00	1626.39
5981	NYSE	NVR	Thu, Feb 25, 2016	1585.00	1617.80	1553.83	1610.45
5980	NYSE	NVR	Wed, Feb 24, 2016	1574.90	1590.15	1557.59	1583.00
5979	NYSE	NVR	Tue, Feb 23, 2016	1577.76	1594.99	1561.37	1585.98
5978	NYSE	NVR	Mon, Feb 22, 2016	1608.90	1612.37	1556.01	1576.98
5977	NYSE	NVR	Fri, Feb 19, 2016	1577.93	1591.70	1557.91	1591.62
5976	NYSE	NVR	Thu, Feb 18, 2016	1587.89	1587.89	1556.50	1579.40
5975	NYSE	NVR	Wed, Feb 17, 2016	1554.00	1586.53	1543.55	1581.65
5974	NYSE	NVR	Tue, Feb 16, 2016	1544.44	1556.17	1528.03	1546.50
5973	NYSE	NVR	Fri, Feb 12, 2016	1535.00	1546.99	1511.61	1535.00
5972	NYSE	NVR	Thu, Feb 11, 2016	1544.80	1550.61	1503.05	1520.99
5971	NYSE	NVR	Wed, Feb 10, 2016	1557.99	1585.11	1539.36	1558.10
5970	NYSE	NVR	Tue, Feb 9, 2016	1536.00	1568.04	1523.00	1550.13
5969	NYSE	NVR	Mon, Feb 8, 2016	1565.00	1605.90	1522.00	1554.06
5968	NYSE	NVR	Fri, Feb 5, 2016	1617.71	1620.70	1570.01	1585.12
5967	NYSE	NVR	Thu, Feb 4, 2016	1612.22	1634.16	1576.63	1614.85
5966	NYSE	NVR	Wed, Feb 3, 2016	1630.35	1659.00	1600.00	1611.86
5965	NYSE	NVR	Tue, Feb 2, 2016	1642.80	1642.80	1610.34	1629.24
5964	NYSE	NVR	Mon, Feb 1, 2016	1643.90	1665.00	1640.66	1647.67
5963	NYSE	NVR	Fri, Jan 29, 2016	1643.80	1656.24	1612.97	1651.00
5962	NYSE	NVR	Thu, Jan 28, 2016	1628.00	1660.00	1611.40	1627.95
5961	NYSE	NVR	Wed, Jan 27, 2016	1636.99	1649.98	1615.07	1621.86
5960	NYSE	NVR	Tue, Jan 26, 2016	1585.00	1650.00	1577.29	1630.00
5959	NYSE	NVR	Mon, Jan 25, 2016	1539.40	1564.72	1513.61	1561.09
5958	NYSE	NVR	Fri, Jan 22, 2016	1540.00	1568.02	1527.88	1544.51
5957	NYSE	NVR	Thu, Jan 21, 2016	1520.02	1543.59	1484.99	1525.41
5956	NYSE	NVR	Wed, Jan 20, 2016	1506.25	1529.90	1462.02	1519.00
5955	NYSE	NVR	Tue, Jan 19, 2016	1513.29	1534.52	1497.67	1519.66
5954	NYSE	NVR	Fri, Jan 15, 2016	1498.44	1522.00	1473.91	1512.02
5953	NYSE	NVR	Thu, Jan 14, 2016	1528.60	1529.99	1496.35	1515.00
5952	NYSE	NVR	Wed, Jan 13, 2016	1585.00	1586.70	1510.37	1526.74
5951	NYSE	NVR	Tue, Jan 12, 2016	1555.00	1578.42	1540.00	1576.82
5950	NYSE	NVR	Mon, Jan 11, 2016	1541.00	1548.02	1525.00	1543.37
5949	NYSE	NVR	Fri, Jan 8, 2016	1558.00	1573.79	1536.07	1541.42
5948	NYSE	NVR	Thu, Jan 7, 2016	1565.01	1589.99	1541.13	1552.32
5947	NYSE	NVR	Wed, Jan 6, 2016	1589.75	1601.00	1576.00	1587.06
5946	NYSE	NVR	Tue, Jan 5, 2016	1575.00	1598.03	1556.20	1594.09
5945	NYSE	NVR	Mon, Jan 4, 2016	1629.89	1634.75	1547.59	1555.66
5944	NYSE	NVR	Thu, Dec 31, 2015	1646.10	1650.00	1634.03	1643.00
5943	NYSE	NVR	Wed, Dec 30, 2015	1650.00	1660.00	1645.45	1649.54
5942	NYSE	NVR	Tue, Dec 29, 2015	1661.20	1667.50	1646.00	1650.00
5941	NYSE	NVR	Mon, Dec 28, 2015	1650.79	1655.00	1640.01	1649.92
5940	NYSE	NVR	Thu, Dec 24, 2015	1658.95	1664.97	1649.01	1654.91
5939	NYSE	NVR	Wed, Dec 23, 2015	1662.50	1669.90	1646.23	1657.83
5938	NYSE	NVR	Tue, Dec 22, 2015	1654.00	1660.00	1646.08	1658.13
5937	NYSE	NVR	Mon, Dec 21, 2015	1654.73	1665.79	1643.52	1650.00
5936	NYSE	NVR	Fri, Dec 18, 2015	1647.00	1659.50	1635.99	1656.56
5935	NYSE	NVR	Thu, Dec 17, 2015	1663.70	1663.70	1635.00	1653.99
5934	NYSE	NVR	Wed, Dec 16, 2015	1672.00	1679.80	1643.30	1666.23
5933	NYSE	NVR	Tue, Dec 15, 2015	1661.02	1669.99	1627.00	1658.69
5932	NYSE	NVR	Mon, Dec 14, 2015	1660.00	1667.97	1646.34	1667.00
5931	NYSE	NVR	Fri, Dec 11, 2015	1648.45	1666.05	1635.00	1660.00
5930	NYSE	NVR	Thu, Dec 10, 2015	1635.41	1669.00	1620.01	1661.07
5929	NYSE	NVR	Wed, Dec 9, 2015	1681.50	1688.69	1617.55	1632.99
5928	NYSE	NVR	Tue, Dec 8, 2015	1710.00	1710.00	1678.50	1690.49
5927	NYSE	NVR	Mon, Dec 7, 2015	1709.36	1721.95	1688.51	1720.00
5926	NYSE	NVR	Fri, Dec 4, 2015	1665.00	1719.19	1665.00	1705.75
5925	NYSE	NVR	Thu, Dec 3, 2015	1676.00	1681.80	1639.26	1662.92
5924	NYSE	NVR	Wed, Dec 2, 2015	1708.77	1711.25	1665.55	1677.37
5923	NYSE	NVR	Tue, Dec 1, 2015	1683.00	1705.34	1672.12	1702.92
5922	NYSE	NVR	Mon, Nov 30, 2015	1687.75	1699.30	1670.94	1682.48
5921	NYSE	NVR	Fri, Nov 27, 2015	1675.57	1696.80	1668.12	1684.95
5920	NYSE	NVR	Wed, Nov 25, 2015	1663.98	1676.90	1649.29	1675.57
5919	NYSE	NVR	Tue, Nov 24, 2015	1664.02	1672.82	1650.40	1660.98
5918	NYSE	NVR	Mon, Nov 23, 2015	1668.94	1684.80	1660.37	1677.83
5917	NYSE	NVR	Fri, Nov 20, 2015	1641.11	1668.94	1641.10	1668.94
5916	NYSE	NVR	Thu, Nov 19, 2015	1655.18	1661.80	1640.85	1653.00
5915	NYSE	NVR	Wed, Nov 18, 2015	1643.00	1654.88	1632.06	1654.73
5914	NYSE	NVR	Tue, Nov 17, 2015	1664.72	1670.00	1630.00	1642.01
5913	NYSE	NVR	Mon, Nov 16, 2015	1642.40	1663.80	1624.47	1659.14
5912	NYSE	NVR	Fri, Nov 13, 2015	1628.39	1654.00	1611.25	1623.00
5911	NYSE	NVR	Thu, Nov 12, 2015	1618.00	1645.19	1618.00	1630.01
5910	NYSE	NVR	Wed, Nov 11, 2015	1638.69	1671.84	1607.00	1659.00
5909	NYSE	NVR	Tue, Nov 10, 2015	1607.10	1646.93	1607.10	1639.99
5908	NYSE	NVR	Mon, Nov 9, 2015	1632.50	1632.50	1604.89	1619.52
5907	NYSE	NVR	Fri, Nov 6, 2015	1654.90	1654.90	1611.13	1632.50
5906	NYSE	NVR	Thu, Nov 5, 2015	1655.99	1658.77	1635.36	1655.72
5905	NYSE	NVR	Wed, Nov 4, 2015	1645.00	1658.90	1622.44	1658.34
5904	NYSE	NVR	Tue, Nov 3, 2015	1649.95	1654.00	1638.95	1646.90
5903	NYSE	NVR	Mon, Nov 2, 2015	1636.21	1651.80	1630.53	1649.90
5902	NYSE	NVR	Fri, Oct 30, 2015	1638.98	1647.05	1626.22	1637.76
5901	NYSE	NVR	Thu, Oct 29, 2015	1638.70	1647.00	1613.95	1634.32
5900	NYSE	NVR	Wed, Oct 28, 2015	1637.20	1648.96	1621.99	1639.51
5899	NYSE	NVR	Tue, Oct 27, 2015	1657.00	1657.00	1604.00	1634.00
5898	NYSE	NVR	Mon, Oct 26, 2015	1658.11	1669.04	1632.87	1661.81
5897	NYSE	NVR	Fri, Oct 23, 2015	1662.00	1672.65	1643.00	1665.00
5896	NYSE	NVR	Thu, Oct 22, 2015	1630.00	1666.00	1616.51	1650.00
5895	NYSE	NVR	Wed, Oct 21, 2015	1599.84	1656.50	1598.10	1627.51
5894	NYSE	NVR	Tue, Oct 20, 2015	1550.00	1607.99	1550.00	1590.00
5893	NYSE	NVR	Mon, Oct 19, 2015	1557.00	1562.90	1545.01	1555.00
5892	NYSE	NVR	Fri, Oct 16, 2015	1560.46	1571.61	1551.77	1553.09
5891	NYSE	NVR	Thu, Oct 15, 2015	1549.00	1578.00	1543.17	1560.00
5890	NYSE	NVR	Wed, Oct 14, 2015	1580.29	1586.64	1527.00	1547.35
5889	NYSE	NVR	Tue, Oct 13, 2015	1594.45	1610.00	1571.16	1580.29
5888	NYSE	NVR	Mon, Oct 12, 2015	1568.99	1605.02	1553.32	1602.00
5887	NYSE	NVR	Fri, Oct 9, 2015	1569.47	1576.30	1555.01	1570.00
5886	NYSE	NVR	Thu, Oct 8, 2015	1554.94	1572.20	1540.04	1569.13
5885	NYSE	NVR	Wed, Oct 7, 2015	1538.46	1564.35	1530.80	1560.00
5884	NYSE	NVR	Tue, Oct 6, 2015	1569.50	1574.43	1522.01	1534.00
5883	NYSE	NVR	Mon, Oct 5, 2015	1554.85	1579.87	1515.21	1568.47
5882	NYSE	NVR	Fri, Oct 2, 2015	1530.15	1555.00	1523.62	1547.06
5881	NYSE	NVR	Thu, Oct 1, 2015	1540.89	1550.52	1500.23	1548.34
5880	NYSE	NVR	Wed, Sep 30, 2015	1530.99	1565.02	1510.01	1525.22
5879	NYSE	NVR	Tue, Sep 29, 2015	1552.01	1552.01	1496.30	1517.04
5878	NYSE	NVR	Mon, Sep 28, 2015	1586.99	1591.18	1530.00	1557.43
5877	NYSE	NVR	Fri, Sep 25, 2015	1589.99	1610.00	1574.01	1592.00
5876	NYSE	NVR	Thu, Sep 24, 2015	1565.60	1590.33	1545.00	1581.00
5875	NYSE	NVR	Wed, Sep 23, 2015	1552.70	1573.57	1545.00	1572.48
5874	NYSE	NVR	Tue, Sep 22, 2015	1555.80	1570.96	1534.28	1553.32
5873	NYSE	NVR	Mon, Sep 21, 2015	1580.00	1594.79	1565.00	1567.10
5872	NYSE	NVR	Fri, Sep 18, 2015	1571.30	1599.82	1560.08	1571.24
5871	NYSE	NVR	Thu, Sep 17, 2015	1574.80	1604.90	1560.00	1587.50
5870	NYSE	NVR	Wed, Sep 16, 2015	1572.00	1576.80	1554.00	1574.99
5869	NYSE	NVR	Tue, Sep 15, 2015	1572.01	1580.80	1560.00	1574.99
5868	NYSE	NVR	Mon, Sep 14, 2015	1575.47	1575.47	1549.04	1571.50
5867	NYSE	NVR	Fri, Sep 11, 2015	1548.23	1576.37	1539.22	1575.47
5866	NYSE	NVR	Thu, Sep 10, 2015	1557.00	1557.00	1527.99	1547.28
5865	NYSE	NVR	Wed, Sep 9, 2015	1583.95	1583.95	1544.00	1550.50
5864	NYSE	NVR	Tue, Sep 8, 2015	1556.99	1576.61	1545.45	1574.44
5863	NYSE	NVR	Fri, Sep 4, 2015	1537.55	1552.90	1535.00	1545.44
5862	NYSE	NVR	Thu, Sep 3, 2015	1547.20	1555.93	1524.96	1552.01
5861	NYSE	NVR	Wed, Sep 2, 2015	1510.00	1535.48	1505.00	1535.47
5860	NYSE	NVR	Tue, Sep 1, 2015	1514.80	1520.00	1494.00	1502.00
5859	NYSE	NVR	Mon, Aug 31, 2015	1500.00	1530.49	1494.00	1519.95
5858	NYSE	NVR	Fri, Aug 28, 2015	1492.55	1527.50	1487.03	1509.85
5857	NYSE	NVR	Thu, Aug 27, 2015	1497.00	1527.50	1479.06	1509.63
5856	NYSE	NVR	Wed, Aug 26, 2015	1471.00	1496.81	1435.00	1487.36
5855	NYSE	NVR	Tue, Aug 25, 2015	1505.00	1522.50	1430.12	1459.20
5854	NYSE	NVR	Mon, Aug 24, 2015	1500.34	1551.16	1465.25	1488.98
5853	NYSE	NVR	Fri, Aug 21, 2015	1558.90	1568.05	1522.00	1540.99
5852	NYSE	NVR	Thu, Aug 20, 2015	1560.00	1584.54	1555.10	1562.75
5851	NYSE	NVR	Wed, Aug 19, 2015	1548.14	1583.76	1548.14	1583.76
5850	NYSE	NVR	Tue, Aug 18, 2015	1564.89	1578.98	1551.21	1569.28
5849	NYSE	NVR	Mon, Aug 17, 2015	1525.57	1559.75	1515.00	1559.73
5848	NYSE	NVR	Fri, Aug 14, 2015	1525.99	1538.17	1512.54	1524.99
5847	NYSE	NVR	Thu, Aug 13, 2015	1502.10	1543.99	1502.10	1526.99
5846	NYSE	NVR	Wed, Aug 12, 2015	1514.00	1515.95	1493.61	1511.92
5845	NYSE	NVR	Tue, Aug 11, 2015	1489.89	1522.70	1473.39	1512.77
5844	NYSE	NVR	Mon, Aug 10, 2015	1479.89	1495.00	1479.89	1486.15
5843	NYSE	NVR	Fri, Aug 7, 2015	1464.88	1472.73	1455.70	1472.60
5842	NYSE	NVR	Thu, Aug 6, 2015	1484.83	1484.83	1450.00	1460.66
5841	NYSE	NVR	Wed, Aug 5, 2015	1481.80	1485.64	1463.01	1470.01
5840	NYSE	NVR	Tue, Aug 4, 2015	1490.30	1490.30	1470.00	1476.52
5839	NYSE	NVR	Mon, Aug 3, 2015	1481.26	1489.00	1468.03	1488.99
5838	NYSE	NVR	Fri, Jul 31, 2015	1484.64	1500.00	1471.02	1490.04
5837	NYSE	NVR	Thu, Jul 30, 2015	1476.07	1488.98	1453.95	1486.05
5836	NYSE	NVR	Wed, Jul 29, 2015	1463.00	1482.00	1457.17	1475.00
5835	NYSE	NVR	Tue, Jul 28, 2015	1456.84	1463.86	1448.55	1460.13
5834	NYSE	NVR	Mon, Jul 27, 2015	1439.64	1468.03	1429.49	1446.86
5833	NYSE	NVR	Fri, Jul 24, 2015	1454.23	1474.00	1418.98	1434.55
5832	NYSE	NVR	Thu, Jul 23, 2015	1458.75	1474.00	1442.00	1449.00
5831	NYSE	NVR	Wed, Jul 22, 2015	1425.00	1456.50	1403.20	1453.00
5830	NYSE	NVR	Tue, Jul 21, 2015	1420.00	1434.46	1395.00	1421.50
5829	NYSE	NVR	Mon, Jul 20, 2015	1407.96	1407.96	1373.65	1400.00
5828	NYSE	NVR	Fri, Jul 17, 2015	1410.04	1412.00	1397.00	1404.10
5827	NYSE	NVR	Thu, Jul 16, 2015	1398.10	1425.41	1389.00	1408.66
5826	NYSE	NVR	Wed, Jul 15, 2015	1400.61	1406.00	1386.34	1397.96
5825	NYSE	NVR	Tue, Jul 14, 2015	1393.50	1407.84	1389.00	1404.83
5824	NYSE	NVR	Mon, Jul 13, 2015	1395.69	1396.00	1379.00	1394.10
5823	NYSE	NVR	Fri, Jul 10, 2015	1392.00	1398.00	1380.00	1388.45
5822	NYSE	NVR	Thu, Jul 9, 2015	1385.98	1393.05	1366.05	1384.14
5821	NYSE	NVR	Wed, Jul 8, 2015	1377.00	1389.99	1365.00	1376.45
5820	NYSE	NVR	Tue, Jul 7, 2015	1371.63	1388.79	1354.98	1381.98
5819	NYSE	NVR	Mon, Jul 6, 2015	1358.93	1376.80	1355.00	1371.63
5818	NYSE	NVR	Thu, Jul 2, 2015	1360.00	1369.99	1355.00	1362.99
5817	NYSE	NVR	Wed, Jul 1, 2015	1343.99	1359.90	1317.23	1357.75
5816	NYSE	NVR	Tue, Jun 30, 2015	1369.16	1369.16	1336.04	1340.00
5815	NYSE	NVR	Mon, Jun 29, 2015	1364.40	1374.01	1343.01	1357.42
5814	NYSE	NVR	Fri, Jun 26, 2015	1372.00	1379.95	1364.00	1374.01
5813	NYSE	NVR	Thu, Jun 25, 2015	1377.60	1380.35	1366.50	1373.17
5812	NYSE	NVR	Wed, Jun 24, 2015	1374.18	1386.39	1368.95	1374.27
5811	NYSE	NVR	Tue, Jun 23, 2015	1372.90	1380.00	1364.49	1371.86
5810	NYSE	NVR	Mon, Jun 22, 2015	1373.90	1380.00	1359.04	1371.04
5809	NYSE	NVR	Fri, Jun 19, 2015	1367.29	1375.23	1362.00	1366.71
5808	NYSE	NVR	Thu, Jun 18, 2015	1360.00	1369.40	1354.27	1360.00
5807	NYSE	NVR	Wed, Jun 17, 2015	1352.00	1358.00	1340.56	1356.93
5806	NYSE	NVR	Tue, Jun 16, 2015	1363.59	1368.00	1346.00	1349.90
5805	NYSE	NVR	Mon, Jun 15, 2015	1367.01	1381.62	1361.90	1366.35
5804	NYSE	NVR	Fri, Jun 12, 2015	1355.30	1367.88	1348.00	1367.88
5803	NYSE	NVR	Thu, Jun 11, 2015	1354.94	1365.95	1352.50	1358.52
5802	NYSE	NVR	Wed, Jun 10, 2015	1351.07	1356.48	1343.00	1350.24
5801	NYSE	NVR	Tue, Jun 9, 2015	1350.89	1369.93	1335.00	1346.35
5800	NYSE	NVR	Mon, Jun 8, 2015	1367.53	1372.37	1345.07	1351.50
5799	NYSE	NVR	Fri, Jun 5, 2015	1368.40	1382.00	1356.50	1366.99
5798	NYSE	NVR	Thu, Jun 4, 2015	1367.95	1377.24	1360.00	1364.81
5797	NYSE	NVR	Wed, Jun 3, 2015	1367.94	1372.99	1355.00	1372.99
5796	NYSE	NVR	Tue, Jun 2, 2015	1359.78	1364.99	1355.08	1361.04
5795	NYSE	NVR	Mon, Jun 1, 2015	1361.33	1374.51	1354.88	1362.74
5794	NYSE	NVR	Fri, May 29, 2015	1371.00	1377.81	1355.00	1360.60
5793	NYSE	NVR	Thu, May 28, 2015	1366.20	1378.80	1361.21	1377.25
5792	NYSE	NVR	Wed, May 27, 2015	1361.00	1374.97	1351.17	1370.33
5791	NYSE	NVR	Tue, May 26, 2015	1370.00	1381.99	1354.87	1359.00
5790	NYSE	NVR	Fri, May 22, 2015	1370.56	1377.95	1356.25	1373.00
5789	NYSE	NVR	Thu, May 21, 2015	1382.00	1382.00	1370.00	1373.39
5788	NYSE	NVR	Wed, May 20, 2015	1369.29	1387.40	1364.00	1382.03
5787	NYSE	NVR	Tue, May 19, 2015	1350.00	1374.79	1330.00	1371.89
5786	NYSE	NVR	Mon, May 18, 2015	1334.76	1350.00	1326.01	1347.80
5785	NYSE	NVR	Fri, May 15, 2015	1333.64	1341.79	1323.50	1335.24
5784	NYSE	NVR	Thu, May 14, 2015	1320.53	1335.23	1310.32	1335.23
5783	NYSE	NVR	Wed, May 13, 2015	1310.84	1319.63	1305.42	1318.29
5782	NYSE	NVR	Tue, May 12, 2015	1305.65	1307.50	1292.11	1306.88
5781	NYSE	NVR	Mon, May 11, 2015	1318.00	1327.50	1302.00	1307.05
5780	NYSE	NVR	Fri, May 8, 2015	1344.98	1352.10	1318.01	1323.97
5779	NYSE	NVR	Thu, May 7, 2015	1327.01	1347.75	1324.60	1333.28
5778	NYSE	NVR	Wed, May 6, 2015	1322.26	1330.78	1304.21	1330.77
5777	NYSE	NVR	Tue, May 5, 2015	1335.02	1344.99	1315.04	1321.00
5776	NYSE	NVR	Mon, May 4, 2015	1347.90	1353.98	1321.39	1339.55
5775	NYSE	NVR	Fri, May 1, 2015	1327.15	1347.65	1327.15	1345.69
5774	NYSE	NVR	Thu, Apr 30, 2015	1349.02	1354.95	1316.30	1326.49
5773	NYSE	NVR	Wed, Apr 29, 2015	1352.00	1359.95	1333.61	1350.02
5772	NYSE	NVR	Tue, Apr 28, 2015	1336.01	1364.49	1332.34	1356.65
5771	NYSE	NVR	Mon, Apr 27, 2015	1347.10	1367.99	1332.02	1339.02
5770	NYSE	NVR	Fri, Apr 24, 2015	1312.01	1352.50	1310.33	1345.10
5769	NYSE	NVR	Thu, Apr 23, 2015	1327.12	1344.99	1313.31	1321.00
5768	NYSE	NVR	Wed, Apr 22, 2015	1348.10	1360.00	1330.51	1338.85
5767	NYSE	NVR	Tue, Apr 21, 2015	1311.04	1358.00	1311.04	1355.33
5766	NYSE	NVR	Mon, Apr 20, 2015	1323.15	1327.09	1307.00	1311.38
5765	NYSE	NVR	Fri, Apr 17, 2015	1319.25	1328.00	1311.12	1324.89
5764	NYSE	NVR	Thu, Apr 16, 2015	1330.00	1336.29	1320.05	1332.73
5763	NYSE	NVR	Wed, Apr 15, 2015	1329.33	1348.90	1328.16	1342.46
5762	NYSE	NVR	Tue, Apr 14, 2015	1329.20	1338.99	1315.01	1334.68
5761	NYSE	NVR	Mon, Apr 13, 2015	1317.60	1350.00	1317.60	1330.02
5760	NYSE	NVR	Fri, Apr 10, 2015	1347.80	1347.80	1329.30	1344.84
5759	NYSE	NVR	Thu, Apr 9, 2015	1347.00	1347.00	1332.51	1346.41
5758	NYSE	NVR	Wed, Apr 8, 2015	1331.13	1358.00	1331.13	1351.11
5757	NYSE	NVR	Tue, Apr 7, 2015	1355.01	1356.90	1321.73	1333.99
5756	NYSE	NVR	Mon, Apr 6, 2015	1349.02	1369.13	1345.75	1359.24
5755	NYSE	NVR	Thu, Apr 2, 2015	1325.52	1356.00	1317.61	1353.13
5754	NYSE	NVR	Wed, Apr 1, 2015	1324.08	1330.15	1313.01	1329.82
5753	NYSE	NVR	Tue, Mar 31, 2015	1334.00	1349.98	1312.02	1328.66
5752	NYSE	NVR	Mon, Mar 30, 2015	1335.02	1347.69	1323.45	1338.00
5751	NYSE	NVR	Fri, Mar 27, 2015	1327.49	1334.43	1307.51	1330.60
5750	NYSE	NVR	Thu, Mar 26, 2015	1325.52	1328.94	1307.72	1322.66
5749	NYSE	NVR	Wed, Mar 25, 2015	1339.90	1344.99	1322.00	1328.48
5748	NYSE	NVR	Tue, Mar 24, 2015	1339.96	1349.52	1335.00	1339.67
5747	NYSE	NVR	Mon, Mar 23, 2015	1343.00	1365.15	1328.46	1332.49
5746	NYSE	NVR	Fri, Mar 20, 2015	1330.75	1371.93	1330.00	1355.00
5745	NYSE	NVR	Thu, Mar 19, 2015	1339.99	1342.08	1318.65	1329.98
5744	NYSE	NVR	Wed, Mar 18, 2015	1311.02	1332.92	1311.02	1332.92
5743	NYSE	NVR	Tue, Mar 17, 2015	1316.24	1320.16	1309.23	1313.56
5742	NYSE	NVR	Mon, Mar 16, 2015	1319.00	1323.00	1309.00	1319.58
5741	NYSE	NVR	Fri, Mar 13, 2015	1330.00	1332.59	1312.84	1319.97
5740	NYSE	NVR	Thu, Mar 12, 2015	1335.60	1349.99	1331.00	1340.00
5739	NYSE	NVR	Wed, Mar 11, 2015	1334.65	1342.97	1311.26	1335.72
5738	NYSE	NVR	Tue, Mar 10, 2015	1318.10	1332.30	1316.90	1328.50
5737	NYSE	NVR	Mon, Mar 9, 2015	1323.00	1346.95	1323.00	1331.00
5736	NYSE	NVR	Fri, Mar 6, 2015	1333.79	1350.00	1321.68	1332.96
5735	NYSE	NVR	Thu, Mar 5, 2015	1315.23	1350.00	1315.23	1337.23
5734	NYSE	NVR	Wed, Mar 4, 2015	1309.74	1332.70	1309.74	1320.00
5733	NYSE	NVR	Tue, Mar 3, 2015	1344.32	1344.32	1311.46	1321.27
5732	NYSE	NVR	Mon, Mar 2, 2015	1351.61	1351.61	1322.29	1344.30
5731	NYSE	NVR	Fri, Feb 27, 2015	1328.15	1336.00	1319.99	1332.00
5730	NYSE	NVR	Thu, Feb 26, 2015	1323.00	1354.95	1320.00	1340.98
5729	NYSE	NVR	Wed, Feb 25, 2015	1343.05	1360.00	1328.51	1341.11
5728	NYSE	NVR	Tue, Feb 24, 2015	1345.00	1377.76	1343.05	1359.00
5727	NYSE	NVR	Mon, Feb 23, 2015	1339.85	1345.00	1330.03	1340.34
5726	NYSE	NVR	Fri, Feb 20, 2015	1333.02	1349.00	1333.02	1348.05
5725	NYSE	NVR	Thu, Feb 19, 2015	1350.00	1370.02	1330.01	1343.00
5724	NYSE	NVR	Wed, Feb 18, 2015	1325.00	1350.00	1325.00	1345.01
5723	NYSE	NVR	Tue, Feb 17, 2015	1333.14	1343.95	1321.29	1341.61
5722	NYSE	NVR	Fri, Feb 13, 2015	1347.74	1347.74	1315.14	1333.00
5721	NYSE	NVR	Thu, Feb 12, 2015	1330.00	1345.95	1327.00	1345.15
5720	NYSE	NVR	Wed, Feb 11, 2015	1315.00	1329.96	1305.01	1324.40
5719	NYSE	NVR	Tue, Feb 10, 2015	1326.99	1330.98	1295.21	1330.54
5718	NYSE	NVR	Mon, Feb 9, 2015	1328.49	1332.00	1302.21	1318.99
5717	NYSE	NVR	Fri, Feb 6, 2015	1295.59	1315.11	1292.00	1315.11
5716	NYSE	NVR	Thu, Feb 5, 2015	1276.84	1291.99	1276.84	1289.13
5715	NYSE	NVR	Wed, Feb 4, 2015	1269.84	1297.18	1269.83	1280.77
5714	NYSE	NVR	Tue, Feb 3, 2015	1250.33	1280.00	1237.00	1272.58
5713	NYSE	NVR	Mon, Feb 2, 2015	1279.39	1279.39	1240.67	1259.97
5712	NYSE	NVR	Fri, Jan 30, 2015	1240.00	1268.00	1240.00	1254.23
5711	NYSE	NVR	Thu, Jan 29, 2015	1220.72	1288.04	1218.11	1268.31
5710	NYSE	NVR	Wed, Jan 28, 2015	1225.00	1238.77	1213.25	1224.13
5709	NYSE	NVR	Tue, Jan 27, 2015	1199.10	1233.99	1199.10	1225.00
5708	NYSE	NVR	Mon, Jan 26, 2015	1210.00	1250.00	1187.84	1228.19
5707	NYSE	NVR	Fri, Jan 23, 2015	1260.08	1278.92	1246.34	1262.58
5706	NYSE	NVR	Thu, Jan 22, 2015	1254.00	1290.00	1254.00	1280.00
5705	NYSE	NVR	Wed, Jan 21, 2015	1252.25	1281.80	1250.01	1269.79
5704	NYSE	NVR	Tue, Jan 20, 2015	1289.75	1289.75	1251.34	1258.99
5703	NYSE	NVR	Fri, Jan 16, 2015	1252.37	1291.85	1226.21	1279.61
5702	NYSE	NVR	Thu, Jan 15, 2015	1294.53	1294.53	1230.00	1262.72
5701	NYSE	NVR	Wed, Jan 14, 2015	1288.00	1303.00	1275.00	1294.68
5700	NYSE	NVR	Tue, Jan 13, 2015	1325.00	1355.09	1280.51	1295.93
5699	NYSE	NVR	Mon, Jan 12, 2015	1299.95	1334.96	1297.00	1321.00
5698	NYSE	NVR	Fri, Jan 9, 2015	1285.11	1325.84	1285.11	1312.00
5697	NYSE	NVR	Thu, Jan 8, 2015	1290.13	1309.03	1262.50	1301.39
5696	NYSE	NVR	Wed, Jan 7, 2015	1250.11	1285.98	1249.93	1276.95
5695	NYSE	NVR	Tue, Jan 6, 2015	1250.00	1254.99	1235.44	1249.51
5694	NYSE	NVR	Mon, Jan 5, 2015	1240.11	1255.00	1235.99	1254.99
5693	NYSE	NVR	Fri, Jan 2, 2015	1246.98	1258.75	1239.00	1251.99
5692	NYSE	NVR	Wed, Dec 31, 2014	1275.95	1284.27	1265.33	1275.33
5691	NYSE	NVR	Tue, Dec 30, 2014	1263.30	1276.84	1257.10	1276.68
5690	NYSE	NVR	Mon, Dec 29, 2014	1240.00	1268.78	1231.07	1260.00
5689	NYSE	NVR	Fri, Dec 26, 2014	1240.01	1241.52	1240.00	1240.00
5688	NYSE	NVR	Wed, Dec 24, 2014	1231.00	1240.00	1214.22	1240.00
5687	NYSE	NVR	Tue, Dec 23, 2014	1236.00	1249.99	1212.01	1239.04
5686	NYSE	NVR	Mon, Dec 22, 2014	1218.26	1240.00	1199.95	1235.51
5685	NYSE	NVR	Fri, Dec 19, 2014	1215.00	1236.36	1199.47	1236.36
5684	NYSE	NVR	Thu, Dec 18, 2014	1205.00	1224.76	1171.66	1220.45
5683	NYSE	NVR	Wed, Dec 17, 2014	1170.10	1201.00	1150.54	1198.34
5682	NYSE	NVR	Tue, Dec 16, 2014	1190.00	1190.30	1160.00	1168.75
5681	NYSE	NVR	Mon, Dec 15, 2014	1220.00	1225.00	1179.90	1192.72
5680	NYSE	NVR	Fri, Dec 12, 2014	1212.01	1220.00	1190.01	1212.00
5679	NYSE	NVR	Thu, Dec 11, 2014	1243.81	1259.75	1221.34	1229.16
5678	NYSE	NVR	Wed, Dec 10, 2014	1253.18	1254.00	1225.00	1239.10
5677	NYSE	NVR	Tue, Dec 9, 2014	1254.98	1263.80	1243.04	1254.00
5676	NYSE	NVR	Mon, Dec 8, 2014	1257.55	1264.61	1246.20	1259.74
5675	NYSE	NVR	Fri, Dec 5, 2014	1231.01	1255.85	1228.34	1252.87
5674	NYSE	NVR	Thu, Dec 4, 2014	1250.90	1260.00	1238.13	1246.90
5673	NYSE	NVR	Wed, Dec 3, 2014	1264.38	1273.49	1245.01	1255.86
5672	NYSE	NVR	Tue, Dec 2, 2014	1275.50	1280.00	1256.34	1269.00
5671	NYSE	NVR	Mon, Dec 1, 2014	1258.50	1284.50	1242.95	1268.99
5670	NYSE	NVR	Fri, Nov 28, 2014	1248.75	1264.99	1246.40	1258.67
5669	NYSE	NVR	Wed, Nov 26, 2014	1225.00	1253.00	1225.00	1237.73
5668	NYSE	NVR	Tue, Nov 25, 2014	1235.70	1244.00	1230.00	1243.99
5667	NYSE	NVR	Mon, Nov 24, 2014	1240.00	1244.98	1230.00	1238.74
5666	NYSE	NVR	Fri, Nov 21, 2014	1242.78	1250.00	1225.04	1229.63
5665	NYSE	NVR	Thu, Nov 20, 2014	1215.00	1249.99	1215.00	1231.47
5664	NYSE	NVR	Wed, Nov 19, 2014	1221.34	1225.00	1211.00	1223.37
5663	NYSE	NVR	Tue, Nov 18, 2014	1229.01	1234.75	1225.00	1225.01
5662	NYSE	NVR	Mon, Nov 17, 2014	1230.10	1240.00	1229.11	1231.00
5661	NYSE	NVR	Fri, Nov 14, 2014	1238.00	1240.00	1231.00	1239.99
5660	NYSE	NVR	Thu, Nov 13, 2014	1242.90	1242.90	1242.55	1242.55
5659	NYSE	NVR	Wed, Nov 12, 2014	1242.80	1244.00	1233.10	1239.61
5658	NYSE	NVR	Tue, Nov 11, 2014	1235.00	1245.09	1230.03	1242.79
5657	NYSE	NVR	Mon, Nov 10, 2014	1233.00	1246.74	1226.18	1237.00
5656	NYSE	NVR	Fri, Nov 7, 2014	1240.27	1245.00	1226.00	1234.50
5655	NYSE	NVR	Thu, Nov 6, 2014	1209.00	1244.95	1209.00	1241.76
5654	NYSE	NVR	Wed, Nov 5, 2014	1224.90	1226.61	1208.25	1226.61
5653	NYSE	NVR	Tue, Nov 4, 2014	1229.00	1245.00	1205.00	1225.39
5652	NYSE	NVR	Mon, Nov 3, 2014	1211.34	1241.39	1211.34	1230.53
5651	NYSE	NVR	Fri, Oct 31, 2014	1228.00	1228.00	1211.25	1227.58
5650	NYSE	NVR	Thu, Oct 30, 2014	1216.88	1240.00	1210.00	1228.41
5649	NYSE	NVR	Wed, Oct 29, 2014	1242.64	1242.64	1212.09	1227.36
5648	NYSE	NVR	Tue, Oct 28, 2014	1220.00	1258.06	1218.57	1246.00
5647	NYSE	NVR	Mon, Oct 27, 2014	1190.05	1222.25	1190.05	1221.37
5646	NYSE	NVR	Fri, Oct 24, 2014	1205.00	1208.05	1190.51	1204.89
5645	NYSE	NVR	Thu, Oct 23, 2014	1210.00	1224.88	1198.37	1211.48
5644	NYSE	NVR	Wed, Oct 22, 2014	1196.00	1214.93	1189.12	1210.00
5643	NYSE	NVR	Tue, Oct 21, 2014	1185.00	1210.00	1168.32	1209.96
5642	NYSE	NVR	Mon, Oct 20, 2014	1147.89	1200.00	1140.00	1193.01
5641	NYSE	NVR	Fri, Oct 17, 2014	1122.91	1137.80	1110.56	1125.50
5640	NYSE	NVR	Thu, Oct 16, 2014	1100.00	1119.50	1100.00	1118.98
5639	NYSE	NVR	Wed, Oct 15, 2014	1100.00	1133.00	1098.63	1119.62
5638	NYSE	NVR	Tue, Oct 14, 2014	1089.77	1129.47	1080.43	1111.33
5637	NYSE	NVR	Mon, Oct 13, 2014	1118.02	1123.00	1050.95	1078.22
5636	NYSE	NVR	Fri, Oct 10, 2014	1149.00	1149.00	1111.31	1123.42
5635	NYSE	NVR	Thu, Oct 9, 2014	1164.40	1168.02	1138.50	1149.74
5634	NYSE	NVR	Wed, Oct 8, 2014	1149.90	1159.94	1138.50	1159.94
5633	NYSE	NVR	Tue, Oct 7, 2014	1143.00	1148.60	1141.25	1144.87
5632	NYSE	NVR	Mon, Oct 6, 2014	1136.35	1145.00	1136.35	1143.52
5631	NYSE	NVR	Fri, Oct 3, 2014	1135.85	1140.31	1129.79	1136.99
5630	NYSE	NVR	Thu, Oct 2, 2014	1110.00	1132.34	1085.70	1124.35
5629	NYSE	NVR	Wed, Oct 1, 2014	1130.02	1134.71	1104.00	1115.98
5628	NYSE	NVR	Tue, Sep 30, 2014	1135.20	1150.00	1112.53	1130.02
5627	NYSE	NVR	Mon, Sep 29, 2014	1134.34	1150.65	1134.34	1140.25
5626	NYSE	NVR	Fri, Sep 26, 2014	1138.39	1155.00	1134.34	1147.84
5625	NYSE	NVR	Thu, Sep 25, 2014	1139.00	1145.06	1136.55	1143.76
5624	NYSE	NVR	Wed, Sep 24, 2014	1143.57	1155.27	1140.33	1144.49
5623	NYSE	NVR	Tue, Sep 23, 2014	1143.66	1163.00	1140.61	1150.06
5622	NYSE	NVR	Mon, Sep 22, 2014	1155.00	1160.83	1147.08	1151.26
5621	NYSE	NVR	Fri, Sep 19, 2014	1169.96	1171.00	1155.10	1166.99
5620	NYSE	NVR	Thu, Sep 18, 2014	1178.85	1179.99	1157.27	1171.80
5619	NYSE	NVR	Wed, Sep 17, 2014	1155.00	1179.49	1155.00	1174.03
5618	NYSE	NVR	Tue, Sep 16, 2014	1151.00	1162.25	1133.34	1157.33
5617	NYSE	NVR	Mon, Sep 15, 2014	1157.04	1157.40	1151.02	1154.69
5616	NYSE	NVR	Fri, Sep 12, 2014	1155.00	1155.80	1140.00	1153.73
5615	NYSE	NVR	Thu, Sep 11, 2014	1150.26	1163.18	1147.90	1161.01
5614	NYSE	NVR	Wed, Sep 10, 2014	1149.69	1150.00	1130.00	1148.10
5613	NYSE	NVR	Tue, Sep 9, 2014	1200.00	1200.00	1139.01	1150.25
5612	NYSE	NVR	Mon, Sep 8, 2014	1150.17	1161.00	1150.17	1151.92
5611	NYSE	NVR	Fri, Sep 5, 2014	1143.78	1164.75	1143.78	1153.00
5610	NYSE	NVR	Thu, Sep 4, 2014	1155.29	1155.29	1143.20	1146.21
5609	NYSE	NVR	Wed, Sep 3, 2014	1162.27	1162.27	1140.30	1146.57
5608	NYSE	NVR	Tue, Sep 2, 2014	1161.51	1170.05	1157.86	1164.96
5607	NYSE	NVR	Fri, Aug 29, 2014	1170.00	1175.00	1165.50	1173.19
5606	NYSE	NVR	Thu, Aug 28, 2014	1168.09	1180.94	1165.00	1173.36
5605	NYSE	NVR	Wed, Aug 27, 2014	1180.00	1182.00	1172.16	1176.99
5604	NYSE	NVR	Tue, Aug 26, 2014	1168.00	1184.00	1168.00	1181.00
5603	NYSE	NVR	Mon, Aug 25, 2014	1173.00	1175.06	1163.61	1168.00
5602	NYSE	NVR	Fri, Aug 22, 2014	1166.34	1176.37	1166.05	1172.97
5601	NYSE	NVR	Thu, Aug 21, 2014	1177.58	1180.84	1163.91	1176.48
5600	NYSE	NVR	Wed, Aug 20, 2014	1170.00	1183.00	1155.33	1180.66
5599	NYSE	NVR	Tue, Aug 19, 2014	1176.11	1193.93	1159.70	1183.50
5598	NYSE	NVR	Mon, Aug 18, 2014	1135.53	1161.82	1130.00	1160.00
5597	NYSE	NVR	Fri, Aug 15, 2014	1144.90	1144.96	1131.00	1135.57
5596	NYSE	NVR	Thu, Aug 14, 2014	1122.96	1146.81	1122.57	1143.00
5595	NYSE	NVR	Wed, Aug 13, 2014	1133.45	1150.00	1120.02	1128.13
5594	NYSE	NVR	Tue, Aug 12, 2014	1120.25	1131.12	1117.92	1122.95
5593	NYSE	NVR	Mon, Aug 11, 2014	1144.10	1150.00	1131.87	1139.65
5592	NYSE	NVR	Fri, Aug 8, 2014	1132.66	1152.67	1132.66	1147.24
5591	NYSE	NVR	Thu, Aug 7, 2014	1137.94	1140.87	1126.20	1133.31
5590	NYSE	NVR	Wed, Aug 6, 2014	1137.49	1148.40	1130.00	1134.80
5589	NYSE	NVR	Tue, Aug 5, 2014	1144.00	1149.98	1129.47	1139.90
5588	NYSE	NVR	Mon, Aug 4, 2014	1132.51	1139.65	1122.00	1137.26
5587	NYSE	NVR	Fri, Aug 1, 2014	1122.00	1138.68	1122.00	1135.65
5586	NYSE	NVR	Thu, Jul 31, 2014	1110.60	1136.77	1103.42	1126.46
5585	NYSE	NVR	Wed, Jul 30, 2014	1137.73	1137.73	1118.09	1123.26
5584	NYSE	NVR	Tue, Jul 29, 2014	1120.15	1134.71	1120.15	1133.80
5583	NYSE	NVR	Mon, Jul 28, 2014	1094.40	1133.39	1094.03	1129.39
5582	NYSE	NVR	Fri, Jul 25, 2014	1123.36	1128.96	1116.06	1121.41
5581	NYSE	NVR	Thu, Jul 24, 2014	1168.99	1173.91	1122.98	1131.67
5580	NYSE	NVR	Wed, Jul 23, 2014	1141.17	1177.79	1140.93	1169.02
5579	NYSE	NVR	Tue, Jul 22, 2014	1141.62	1158.40	1135.95	1150.82
5578	NYSE	NVR	Mon, Jul 21, 2014	1090.00	1146.99	1087.19	1128.08
5577	NYSE	NVR	Fri, Jul 18, 2014	1108.30	1108.30	1040.83	1067.70
5576	NYSE	NVR	Thu, Jul 17, 2014	1096.10	1096.10	1070.56	1078.09
5575	NYSE	NVR	Wed, Jul 16, 2014	1101.34	1111.94	1089.33	1103.92
5574	NYSE	NVR	Tue, Jul 15, 2014	1109.45	1109.45	1093.20	1099.42
5573	NYSE	NVR	Mon, Jul 14, 2014	1114.03	1115.43	1108.52	1109.45
5572	NYSE	NVR	Fri, Jul 11, 2014	1106.36	1119.85	1101.40	1117.22
5571	NYSE	NVR	Thu, Jul 10, 2014	1124.35	1130.21	1114.09	1122.43
5570	NYSE	NVR	Wed, Jul 9, 2014	1136.40	1144.99	1131.40	1136.00
5569	NYSE	NVR	Tue, Jul 8, 2014	1133.05	1141.30	1126.04	1135.00
5568	NYSE	NVR	Mon, Jul 7, 2014	1135.00	1156.51	1132.23	1145.38
5567	NYSE	NVR	Thu, Jul 3, 2014	1153.00	1158.46	1148.00	1158.46
5566	NYSE	NVR	Wed, Jul 2, 2014	1155.72	1158.60	1147.21	1151.00
5565	NYSE	NVR	Tue, Jul 1, 2014	1155.17	1170.01	1155.17	1163.42
5564	NYSE	NVR	Mon, Jun 30, 2014	1144.23	1163.55	1135.61	1150.60
5563	NYSE	NVR	Fri, Jun 27, 2014	1144.00	1151.50	1130.66	1146.38
5562	NYSE	NVR	Thu, Jun 26, 2014	1143.60	1149.48	1130.76	1142.60
5561	NYSE	NVR	Wed, Jun 25, 2014	1145.05	1155.92	1143.01	1148.27
5560	NYSE	NVR	Tue, Jun 24, 2014	1141.11	1163.40	1141.11	1153.14
5559	NYSE	NVR	Mon, Jun 23, 2014	1130.41	1146.90	1130.41	1139.80
5558	NYSE	NVR	Fri, Jun 20, 2014	1128.79	1135.94	1123.84	1133.41
5557	NYSE	NVR	Thu, Jun 19, 2014	1133.75	1142.64	1124.61	1132.00
5556	NYSE	NVR	Wed, Jun 18, 2014	1118.52	1137.62	1115.52	1136.10
5555	NYSE	NVR	Tue, Jun 17, 2014	1115.40	1127.43	1110.01	1119.30
5554	NYSE	NVR	Mon, Jun 16, 2014	1119.76	1126.95	1108.01	1121.51
5553	NYSE	NVR	Fri, Jun 13, 2014	1116.02	1119.52	1109.01	1115.05
5552	NYSE	NVR	Thu, Jun 12, 2014	1127.05	1128.43	1112.00	1119.05
5551	NYSE	NVR	Wed, Jun 11, 2014	1139.01	1141.00	1128.04	1134.02
5550	NYSE	NVR	Tue, Jun 10, 2014	1139.10	1144.52	1132.88	1144.25
5549	NYSE	NVR	Mon, Jun 9, 2014	1144.34	1150.97	1141.07	1145.00
5548	NYSE	NVR	Fri, Jun 6, 2014	1114.93	1141.83	1114.93	1137.89
5547	NYSE	NVR	Thu, Jun 5, 2014	1111.02	1125.42	1102.15	1117.73
5546	NYSE	NVR	Wed, Jun 4, 2014	1116.62	1119.76	1111.59	1118.99
5545	NYSE	NVR	Tue, Jun 3, 2014	1117.75	1137.08	1114.00	1121.60
5544	NYSE	NVR	Mon, Jun 2, 2014	1110.01	1123.10	1105.79	1117.83
5543	NYSE	NVR	Fri, May 30, 2014	1124.13	1128.97	1098.29	1113.64
5542	NYSE	NVR	Thu, May 29, 2014	1118.92	1132.60	1117.30	1129.02
5541	NYSE	NVR	Wed, May 28, 2014	1121.10	1126.48	1110.50	1114.45
5540	NYSE	NVR	Tue, May 27, 2014	1105.03	1117.81	1105.03	1115.81
5539	NYSE	NVR	Fri, May 23, 2014	1095.51	1115.95	1094.57	1113.41
5538	NYSE	NVR	Thu, May 22, 2014	1075.12	1098.91	1075.12	1098.73
5537	NYSE	NVR	Wed, May 21, 2014	1091.00	1095.00	1070.03	1080.00
5536	NYSE	NVR	Tue, May 20, 2014	1092.06	1101.93	1091.21	1095.03
5535	NYSE	NVR	Mon, May 19, 2014	1103.70	1103.70	1091.00	1098.46
5534	NYSE	NVR	Fri, May 16, 2014	1095.70	1109.84	1094.04	1104.16
5533	NYSE	NVR	Thu, May 15, 2014	1084.00	1096.84	1071.78	1091.24
5532	NYSE	NVR	Wed, May 14, 2014	1096.69	1104.00	1086.10	1089.45
5531	NYSE	NVR	Tue, May 13, 2014	1105.37	1111.00	1091.50	1094.22
5530	NYSE	NVR	Mon, May 12, 2014	1098.89	1104.43	1092.32	1103.27
5529	NYSE	NVR	Fri, May 9, 2014	1078.25	1094.71	1073.02	1090.13
5528	NYSE	NVR	Thu, May 8, 2014	1095.93	1100.73	1079.30	1087.14
5527	NYSE	NVR	Wed, May 7, 2014	1083.00	1100.00	1078.60	1090.95
5526	NYSE	NVR	Tue, May 6, 2014	1085.00	1086.75	1075.00	1084.48
5525	NYSE	NVR	Mon, May 5, 2014	1066.32	1104.36	1066.32	1100.18
5524	NYSE	NVR	Fri, May 2, 2014	1085.00	1114.98	1082.36	1107.33
5523	NYSE	NVR	Thu, May 1, 2014	1080.88	1091.79	1070.49	1086.80
5522	NYSE	NVR	Wed, Apr 30, 2014	1079.63	1080.49	1067.23	1077.00
5521	NYSE	NVR	Tue, Apr 29, 2014	1070.31	1084.99	1070.30	1080.88
5520	NYSE	NVR	Mon, Apr 28, 2014	1077.34	1097.74	1069.36	1073.13
5519	NYSE	NVR	Fri, Apr 25, 2014	1063.62	1080.48	1059.51	1070.99
5518	NYSE	NVR	Thu, Apr 24, 2014	1034.40	1073.15	1034.40	1068.21
5517	NYSE	NVR	Wed, Apr 23, 2014	1035.35	1045.98	1027.00	1034.40
5516	NYSE	NVR	Tue, Apr 22, 2014	1066.04	1070.00	1041.00	1045.00
5515	NYSE	NVR	Mon, Apr 21, 2014	1071.34	1086.19	1038.67	1070.54
5514	NYSE	NVR	Thu, Apr 17, 2014	1132.60	1137.99	1100.00	1116.62
5513	NYSE	NVR	Wed, Apr 16, 2014	1138.45	1146.69	1131.00	1133.95
5512	NYSE	NVR	Tue, Apr 15, 2014	1140.79	1147.00	1118.00	1135.00
5511	NYSE	NVR	Mon, Apr 14, 2014	1152.01	1154.80	1137.82	1138.79
5510	NYSE	NVR	Fri, Apr 11, 2014	1145.90	1151.03	1140.65	1146.00
5509	NYSE	NVR	Thu, Apr 10, 2014	1158.45	1166.96	1145.32	1149.96
5508	NYSE	NVR	Wed, Apr 9, 2014	1153.97	1161.96	1143.10	1154.85
5507	NYSE	NVR	Tue, Apr 8, 2014	1165.58	1169.89	1149.39	1154.00
5506	NYSE	NVR	Mon, Apr 7, 2014	1153.35	1162.80	1145.98	1162.80
5505	NYSE	NVR	Fri, Apr 4, 2014	1158.01	1173.78	1146.42	1162.86
5504	NYSE	NVR	Thu, Apr 3, 2014	1140.78	1164.97	1136.80	1161.92
5503	NYSE	NVR	Wed, Apr 2, 2014	1149.93	1155.65	1136.62	1142.90
5502	NYSE	NVR	Tue, Apr 1, 2014	1144.20	1159.28	1138.39	1148.98
5501	NYSE	NVR	Mon, Mar 31, 2014	1151.00	1151.70	1133.12	1147.00
5500	NYSE	NVR	Fri, Mar 28, 2014	1147.78	1153.45	1132.16	1141.85
5499	NYSE	NVR	Thu, Mar 27, 2014	1132.02	1145.80	1121.18	1142.29
5498	NYSE	NVR	Wed, Mar 26, 2014	1155.99	1155.99	1132.03	1134.48
5497	NYSE	NVR	Tue, Mar 25, 2014	1160.12	1165.43	1142.75	1147.79
5496	NYSE	NVR	Mon, Mar 24, 2014	1155.79	1165.00	1139.95	1157.00
5495	NYSE	NVR	Fri, Mar 21, 2014	1177.00	1180.00	1153.11	1153.95
5494	NYSE	NVR	Thu, Mar 20, 2014	1173.15	1182.18	1155.10	1174.18
5493	NYSE	NVR	Wed, Mar 19, 2014	1195.19	1211.98	1174.03	1179.09
5492	NYSE	NVR	Tue, Mar 18, 2014	1175.21	1194.96	1165.00	1180.81
5491	NYSE	NVR	Mon, Mar 17, 2014	1187.79	1188.99	1164.03	1173.72
5490	NYSE	NVR	Fri, Mar 14, 2014	1177.40	1193.51	1172.71	1187.23
5489	NYSE	NVR	Thu, Mar 13, 2014	1190.50	1199.85	1160.03	1177.40
5488	NYSE	NVR	Wed, Mar 12, 2014	1177.90	1194.00	1168.42	1191.86
5487	NYSE	NVR	Tue, Mar 11, 2014	1178.52	1196.85	1165.10	1182.92
5486	NYSE	NVR	Mon, Mar 10, 2014	1188.95	1193.00	1163.32	1171.99
5485	NYSE	NVR	Fri, Mar 7, 2014	1204.00	1204.94	1184.35	1188.79
5484	NYSE	NVR	Thu, Mar 6, 2014	1201.09	1201.09	1189.03	1196.41
5483	NYSE	NVR	Wed, Mar 5, 2014	1212.55	1212.55	1192.09	1199.97
5482	NYSE	NVR	Tue, Mar 4, 2014	1203.20	1220.95	1194.15	1220.95
5481	NYSE	NVR	Mon, Mar 3, 2014	1184.90	1200.00	1180.34	1199.90
5480	NYSE	NVR	Fri, Feb 28, 2014	1186.00	1199.99	1178.00	1192.00
5479	NYSE	NVR	Thu, Feb 27, 2014	1189.50	1194.93	1179.00	1190.54
5478	NYSE	NVR	Wed, Feb 26, 2014	1169.28	1189.94	1160.00	1187.89
5477	NYSE	NVR	Tue, Feb 25, 2014	1161.00	1167.49	1147.33	1159.99
5476	NYSE	NVR	Mon, Feb 24, 2014	1169.00	1179.00	1150.31	1159.43
5475	NYSE	NVR	Fri, Feb 21, 2014	1161.10	1184.67	1159.68	1168.64
5474	NYSE	NVR	Thu, Feb 20, 2014	1156.15	1168.91	1143.58	1159.68
5473	NYSE	NVR	Wed, Feb 19, 2014	1169.00	1169.35	1153.68	1156.84
5472	NYSE	NVR	Tue, Feb 18, 2014	1180.00	1181.95	1161.14	1169.65
5471	NYSE	NVR	Fri, Feb 14, 2014	1167.01	1182.45	1167.01	1182.45
5470	NYSE	NVR	Thu, Feb 13, 2014	1154.00	1172.67	1140.17	1172.67
5469	NYSE	NVR	Wed, Feb 12, 2014	1153.01	1163.44	1142.01	1154.49
5468	NYSE	NVR	Tue, Feb 11, 2014	1170.01	1181.97	1159.33	1161.11
5467	NYSE	NVR	Mon, Feb 10, 2014	1184.21	1185.49	1170.10	1178.74
5466	NYSE	NVR	Fri, Feb 7, 2014	1176.00	1188.65	1170.99	1187.57
5465	NYSE	NVR	Thu, Feb 6, 2014	1160.00	1178.00	1159.64	1175.99
5464	NYSE	NVR	Wed, Feb 5, 2014	1159.86	1174.00	1147.01	1170.15
5463	NYSE	NVR	Tue, Feb 4, 2014	1140.01	1172.83	1135.00	1164.02
5462	NYSE	NVR	Mon, Feb 3, 2014	1142.51	1155.76	1126.16	1137.00
5461	NYSE	NVR	Fri, Jan 31, 2014	1103.30	1197.45	1103.30	1153.41
5460	NYSE	NVR	Thu, Jan 30, 2014	1112.00	1134.95	1104.98	1120.20
5459	NYSE	NVR	Wed, Jan 29, 2014	1094.00	1123.68	1082.10	1112.35
5458	NYSE	NVR	Tue, Jan 28, 2014	1050.10	1116.54	1050.10	1112.59
5457	NYSE	NVR	Mon, Jan 27, 2014	1008.00	1090.49	1008.00	1061.29
5456	NYSE	NVR	Fri, Jan 24, 2014	1016.90	1016.90	1004.00	1008.36
5455	NYSE	NVR	Thu, Jan 23, 2014	1013.05	1022.98	1009.05	1020.05
5454	NYSE	NVR	Wed, Jan 22, 2014	1017.47	1029.98	1015.00	1025.60
5453	NYSE	NVR	Tue, Jan 21, 2014	1038.85	1038.85	1009.01	1015.91
5452	NYSE	NVR	Fri, Jan 17, 2014	1015.63	1020.35	1008.34	1014.32
5451	NYSE	NVR	Thu, Jan 16, 2014	1008.34	1016.43	1000.00	1016.17
5450	NYSE	NVR	Wed, Jan 15, 2014	1005.27	1025.00	1000.01	1017.10
5449	NYSE	NVR	Tue, Jan 14, 2014	995.05	1011.02	993.00	1011.02
5448	NYSE	NVR	Mon, Jan 13, 2014	1004.01	1009.61	991.05	997.49
5447	NYSE	NVR	Fri, Jan 10, 2014	1018.07	1026.79	1005.34	1010.22
5446	NYSE	NVR	Thu, Jan 9, 2014	1019.00	1022.93	1000.00	1015.00
5445	NYSE	NVR	Wed, Jan 8, 2014	1012.98	1019.17	1004.08	1009.90
5444	NYSE	NVR	Tue, Jan 7, 2014	1025.00	1025.00	1009.01	1013.88
5443	NYSE	NVR	Mon, Jan 6, 2014	1016.01	1027.99	1013.00	1025.63
5442	NYSE	NVR	Fri, Jan 3, 2014	1017.21	1022.45	1013.61	1019.35
5441	NYSE	NVR	Thu, Jan 2, 2014	995.01	1017.75	995.01	1017.10
5440	NYSE	NVR	Tue, Dec 31, 2013	1027.75	1034.93	1016.51	1026.01
5439	NYSE	NVR	Mon, Dec 30, 2013	1033.85	1042.55	1025.00	1032.84
5438	NYSE	NVR	Fri, Dec 27, 2013	1026.26	1040.38	1026.26	1040.38
5437	NYSE	NVR	Thu, Dec 26, 2013	1029.75	1033.32	1020.28	1031.95
5436	NYSE	NVR	Tue, Dec 24, 2013	1023.58	1034.01	1014.56	1025.15
5435	NYSE	NVR	Mon, Dec 23, 2013	1004.00	1024.94	1004.00	1020.00
5434	NYSE	NVR	Fri, Dec 20, 2013	988.00	1003.00	988.00	996.65
5433	NYSE	NVR	Thu, Dec 19, 2013	986.15	995.63	980.00	987.86
5432	NYSE	NVR	Wed, Dec 18, 2013	975.00	999.95	970.84	991.14
5431	NYSE	NVR	Tue, Dec 17, 2013	956.00	968.17	951.64	968.17
5430	NYSE	NVR	Mon, Dec 16, 2013	952.95	964.70	952.95	960.00
5429	NYSE	NVR	Fri, Dec 13, 2013	957.16	963.93	945.00	949.25
5428	NYSE	NVR	Thu, Dec 12, 2013	955.00	962.21	948.00	955.25
5427	NYSE	NVR	Wed, Dec 11, 2013	962.90	965.16	948.00	952.99
5426	NYSE	NVR	Tue, Dec 10, 2013	980.25	981.31	968.00	969.00
5425	NYSE	NVR	Mon, Dec 9, 2013	968.51	979.16	968.51	979.16
5424	NYSE	NVR	Fri, Dec 6, 2013	967.60	975.87	963.00	972.80
5423	NYSE	NVR	Thu, Dec 5, 2013	952.86	962.22	946.53	962.03
5422	NYSE	NVR	Wed, Dec 4, 2013	953.46	958.00	946.48	952.47
5421	NYSE	NVR	Tue, Dec 3, 2013	952.50	959.81	945.33	954.08
5420	NYSE	NVR	Mon, Dec 2, 2013	972.90	972.90	956.42	960.12
5419	NYSE	NVR	Fri, Nov 29, 2013	981.36	981.36	967.56	969.98
5418	NYSE	NVR	Wed, Nov 27, 2013	988.94	992.00	958.76	988.06
5417	NYSE	NVR	Tue, Nov 26, 2013	976.35	987.77	976.35	984.32
5416	NYSE	NVR	Mon, Nov 25, 2013	968.31	977.99	964.31	975.46
5415	NYSE	NVR	Fri, Nov 22, 2013	974.00	977.60	965.01	973.76
5414	NYSE	NVR	Thu, Nov 21, 2013	966.39	980.78	960.91	974.76
5413	NYSE	NVR	Wed, Nov 20, 2013	953.00	964.89	951.21	964.27
5412	NYSE	NVR	Tue, Nov 19, 2013	940.52	953.00	933.54	948.95
5411	NYSE	NVR	Mon, Nov 18, 2013	942.05	952.25	936.24	943.45
5410	NYSE	NVR	Fri, Nov 15, 2013	936.89	944.87	932.00	940.99
5409	NYSE	NVR	Thu, Nov 14, 2013	926.00	939.96	923.05	932.68
5408	NYSE	NVR	Wed, Nov 13, 2013	924.52	934.76	922.00	925.53
5407	NYSE	NVR	Tue, Nov 12, 2013	922.31	926.00	919.70	924.75
5406	NYSE	NVR	Mon, Nov 11, 2013	935.76	935.76	918.62	925.41
5405	NYSE	NVR	Fri, Nov 8, 2013	932.90	940.00	912.18	932.44
5404	NYSE	NVR	Thu, Nov 7, 2013	946.11	957.55	924.61	931.84
5403	NYSE	NVR	Wed, Nov 6, 2013	935.00	946.98	930.42	941.75
5402	NYSE	NVR	Tue, Nov 5, 2013	917.11	934.00	913.50	934.00
5401	NYSE	NVR	Mon, Nov 4, 2013	936.81	939.69	928.00	932.82
5400	NYSE	NVR	Fri, Nov 1, 2013	913.78	924.13	912.70	922.25
5399	NYSE	NVR	Thu, Oct 31, 2013	916.65	928.99	911.80	917.32
5398	NYSE	NVR	Wed, Oct 30, 2013	944.50	944.99	919.00	920.99
5397	NYSE	NVR	Tue, Oct 29, 2013	932.50	948.00	929.97	946.00
5396	NYSE	NVR	Mon, Oct 28, 2013	937.65	939.15	923.00	932.38
5395	NYSE	NVR	Fri, Oct 25, 2013	943.65	943.65	930.21	937.91
5394	NYSE	NVR	Thu, Oct 24, 2013	917.50	944.99	917.50	940.00
5393	NYSE	NVR	Wed, Oct 23, 2013	906.00	914.96	903.00	912.62
5392	NYSE	NVR	Tue, Oct 22, 2013	899.65	911.99	898.86	908.95
5391	NYSE	NVR	Mon, Oct 21, 2013	950.00	950.00	889.32	892.00
5390	NYSE	NVR	Fri, Oct 18, 2013	924.48	932.70	914.84	931.71
5389	NYSE	NVR	Thu, Oct 17, 2013	899.05	925.74	899.05	925.74
5388	NYSE	NVR	Wed, Oct 16, 2013	895.53	907.91	883.96	906.00
5387	NYSE	NVR	Tue, Oct 15, 2013	908.00	910.00	890.33	894.67
5386	NYSE	NVR	Mon, Oct 14, 2013	916.89	916.89	896.35	911.00
5385	NYSE	NVR	Fri, Oct 11, 2013	904.85	916.00	902.00	912.12
5384	NYSE	NVR	Thu, Oct 10, 2013	893.16	906.62	893.16	900.38
5383	NYSE	NVR	Wed, Oct 9, 2013	900.00	908.22	887.12	890.05
5382	NYSE	NVR	Tue, Oct 8, 2013	912.36	916.18	905.00	907.99
5381	NYSE	NVR	Mon, Oct 7, 2013	914.95	926.49	910.12	918.07
5380	NYSE	NVR	Fri, Oct 4, 2013	916.45	934.26	905.00	916.64
5379	NYSE	NVR	Thu, Oct 3, 2013	934.54	944.36	920.07	921.66
5378	NYSE	NVR	Wed, Oct 2, 2013	919.00	939.87	919.00	934.50
5377	NYSE	NVR	Tue, Oct 1, 2013	927.85	931.76	918.29	927.28
5376	NYSE	NVR	Mon, Sep 30, 2013	913.00	927.56	902.55	919.19
5375	NYSE	NVR	Fri, Sep 27, 2013	930.00	933.98	921.01	926.79
5374	NYSE	NVR	Thu, Sep 26, 2013	933.20	936.87	922.53	935.03
5373	NYSE	NVR	Wed, Sep 25, 2013	941.04	944.77	931.55	937.88
5372	NYSE	NVR	Tue, Sep 24, 2013	939.12	947.80	935.75	937.30
5371	NYSE	NVR	Mon, Sep 23, 2013	939.89	939.89	933.75	936.00
5370	NYSE	NVR	Fri, Sep 20, 2013	939.75	941.90	932.00	939.13
5369	NYSE	NVR	Thu, Sep 19, 2013	949.10	950.00	927.12	935.73
5368	NYSE	NVR	Wed, Sep 18, 2013	906.09	950.61	897.61	945.53
5367	NYSE	NVR	Tue, Sep 17, 2013	914.42	916.00	903.45	909.76
5366	NYSE	NVR	Mon, Sep 16, 2013	909.50	922.00	908.70	909.35
5365	NYSE	NVR	Fri, Sep 13, 2013	902.01	902.05	885.40	897.15
5364	NYSE	NVR	Thu, Sep 12, 2013	892.50	907.72	892.50	902.07
5363	NYSE	NVR	Wed, Sep 11, 2013	876.00	890.00	874.44	889.72
5362	NYSE	NVR	Tue, Sep 10, 2013	875.00	882.01	870.26	874.80
5361	NYSE	NVR	Mon, Sep 9, 2013	860.15	886.87	858.09	880.98
5360	NYSE	NVR	Fri, Sep 6, 2013	844.24	865.40	840.10	855.00
5359	NYSE	NVR	Thu, Sep 5, 2013	843.20	846.44	830.00	835.74
5358	NYSE	NVR	Wed, Sep 4, 2013	837.35	849.50	837.02	843.04
5357	NYSE	NVR	Tue, Sep 3, 2013	860.50	872.37	837.35	840.16
5356	NYSE	NVR	Fri, Aug 30, 2013	855.31	855.81	840.15	855.81
5355	NYSE	NVR	Thu, Aug 29, 2013	847.06	854.90	841.33	850.10
5354	NYSE	NVR	Wed, Aug 28, 2013	855.90	857.00	846.40	851.35
5353	NYSE	NVR	Tue, Aug 27, 2013	863.20	867.16	852.11	856.00
5352	NYSE	NVR	Mon, Aug 26, 2013	870.00	883.84	870.00	874.77
5351	NYSE	NVR	Fri, Aug 23, 2013	901.85	901.85	867.54	872.12
5350	NYSE	NVR	Thu, Aug 22, 2013	880.10	900.19	880.10	897.33
5349	NYSE	NVR	Wed, Aug 21, 2013	881.75	893.87	877.29	882.05
5348	NYSE	NVR	Tue, Aug 20, 2013	846.14	884.80	846.00	882.50
5347	NYSE	NVR	Mon, Aug 19, 2013	870.00	873.52	844.01	849.99
5346	NYSE	NVR	Fri, Aug 16, 2013	894.00	903.69	866.00	873.99
5345	NYSE	NVR	Thu, Aug 15, 2013	841.85	888.59	830.81	882.11
5344	NYSE	NVR	Wed, Aug 14, 2013	873.01	876.00	852.75	858.81
5343	NYSE	NVR	Tue, Aug 13, 2013	888.00	889.90	867.57	876.71
5342	NYSE	NVR	Mon, Aug 12, 2013	885.99	901.00	884.00	894.00
5341	NYSE	NVR	Fri, Aug 9, 2013	888.06	897.90	884.05	889.10
5340	NYSE	NVR	Thu, Aug 8, 2013	884.74	900.85	880.25	893.60
5339	NYSE	NVR	Wed, Aug 7, 2013	892.50	893.19	875.26	881.27
5338	NYSE	NVR	Tue, Aug 6, 2013	918.00	918.00	896.33	899.00
5337	NYSE	NVR	Mon, Aug 5, 2013	933.35	936.21	920.00	924.00
5336	NYSE	NVR	Fri, Aug 2, 2013	930.01	947.00	930.01	940.00
5335	NYSE	NVR	Thu, Aug 1, 2013	935.00	948.99	930.55	934.75
5334	NYSE	NVR	Wed, Jul 31, 2013	892.25	933.55	892.24	925.60
5333	NYSE	NVR	Tue, Jul 30, 2013	903.50	903.99	889.32	896.33
5332	NYSE	NVR	Mon, Jul 29, 2013	900.48	911.98	889.34	896.99
5331	NYSE	NVR	Fri, Jul 26, 2013	905.36	908.01	894.74	900.76
5330	NYSE	NVR	Thu, Jul 25, 2013	902.70	908.11	890.85	908.11
5329	NYSE	NVR	Wed, Jul 24, 2013	938.43	938.43	909.00	912.75
5328	NYSE	NVR	Tue, Jul 23, 2013	927.00	939.87	918.55	937.46
5327	NYSE	NVR	Mon, Jul 22, 2013	925.11	941.48	911.06	922.98
5326	NYSE	NVR	Fri, Jul 19, 2013	940.00	946.00	934.99	940.65
5325	NYSE	NVR	Thu, Jul 18, 2013	942.89	952.00	940.00	940.99
5324	NYSE	NVR	Wed, Jul 17, 2013	924.15	944.17	920.01	941.45
5323	NYSE	NVR	Tue, Jul 16, 2013	936.35	936.98	928.00	930.26
5322	NYSE	NVR	Mon, Jul 15, 2013	953.20	955.01	938.00	942.95
5321	NYSE	NVR	Fri, Jul 12, 2013	957.35	967.00	944.37	955.97
5320	NYSE	NVR	Thu, Jul 11, 2013	939.25	964.61	939.25	962.40
5319	NYSE	NVR	Wed, Jul 10, 2013	932.60	935.24	918.00	925.51
5318	NYSE	NVR	Tue, Jul 9, 2013	926.98	934.26	920.40	930.79
5317	NYSE	NVR	Mon, Jul 8, 2013	923.00	932.00	915.00	917.66
5316	NYSE	NVR	Fri, Jul 5, 2013	934.00	934.00	912.68	924.14
5315	NYSE	NVR	Wed, Jul 3, 2013	932.25	938.00	929.39	937.97
5314	NYSE	NVR	Tue, Jul 2, 2013	939.95	946.99	931.80	936.90
5313	NYSE	NVR	Mon, Jul 1, 2013	929.90	937.89	923.26	935.90
5312	NYSE	NVR	Fri, Jun 28, 2013	926.00	927.99	918.00	922.00
5311	NYSE	NVR	Thu, Jun 27, 2013	910.98	932.23	907.00	930.00
5310	NYSE	NVR	Wed, Jun 26, 2013	923.00	926.78	903.60	907.23
5309	NYSE	NVR	Tue, Jun 25, 2013	924.11	935.35	905.97	913.99
5308	NYSE	NVR	Mon, Jun 24, 2013	907.74	921.88	885.43	916.15
5307	NYSE	NVR	Fri, Jun 21, 2013	941.40	941.42	907.56	915.25
5306	NYSE	NVR	Thu, Jun 20, 2013	962.50	967.00	930.00	939.33
5305	NYSE	NVR	Wed, Jun 19, 2013	983.55	985.00	967.51	969.99
5304	NYSE	NVR	Tue, Jun 18, 2013	987.50	991.98	981.54	987.29
5303	NYSE	NVR	Mon, Jun 17, 2013	967.95	987.48	967.43	983.34
5302	NYSE	NVR	Fri, Jun 14, 2013	961.80	970.97	959.10	963.60
5301	NYSE	NVR	Thu, Jun 13, 2013	943.49	962.00	939.53	956.89
5300	NYSE	NVR	Wed, Jun 12, 2013	956.27	956.27	935.25	939.05
5299	NYSE	NVR	Tue, Jun 11, 2013	954.75	964.14	948.00	952.36
5298	NYSE	NVR	Mon, Jun 10, 2013	983.00	983.00	964.10	966.22
5297	NYSE	NVR	Fri, Jun 7, 2013	976.94	985.00	967.60	983.00
5296	NYSE	NVR	Thu, Jun 6, 2013	951.00	972.98	947.83	972.98
5295	NYSE	NVR	Wed, Jun 5, 2013	958.93	963.08	943.20	950.90
5294	NYSE	NVR	Tue, Jun 4, 2013	985.00	989.87	957.53	964.00
5293	NYSE	NVR	Mon, Jun 3, 2013	987.79	987.79	976.99	983.35
5292	NYSE	NVR	Fri, May 31, 2013	980.36	991.63	977.03	983.31
5291	NYSE	NVR	Thu, May 30, 2013	988.50	994.00	981.39	984.51
5290	NYSE	NVR	Wed, May 29, 2013	1002.98	1003.92	981.00	986.94
5289	NYSE	NVR	Tue, May 28, 2013	1006.90	1014.72	999.75	1007.22
5288	NYSE	NVR	Fri, May 24, 2013	996.42	999.00	977.84	995.31
5287	NYSE	NVR	Thu, May 23, 2013	997.92	1006.70	992.53	1004.00
5286	NYSE	NVR	Wed, May 22, 2013	1004.50	1012.00	992.40	1001.35
5285	NYSE	NVR	Tue, May 21, 2013	1002.57	1002.57	994.50	1000.12
5284	NYSE	NVR	Mon, May 20, 2013	1003.35	1009.89	997.50	1001.45
5283	NYSE	NVR	Fri, May 17, 2013	1006.50	1016.54	1001.57	1006.00
5282	NYSE	NVR	Thu, May 16, 2013	1006.50	1011.00	990.70	1001.83
5281	NYSE	NVR	Wed, May 15, 2013	994.95	1012.22	994.95	1010.95
5280	NYSE	NVR	Tue, May 14, 2013	999.75	1010.00	995.07	997.40
5279	NYSE	NVR	Mon, May 13, 2013	996.50	1011.23	992.03	996.00
5278	NYSE	NVR	Fri, May 10, 2013	1005.66	1010.08	1001.60	1004.42
5277	NYSE	NVR	Thu, May 9, 2013	1001.00	1006.97	993.95	997.00
5276	NYSE	NVR	Wed, May 8, 2013	1000.35	1006.80	993.20	1003.28
5275	NYSE	NVR	Tue, May 7, 2013	1015.40	1016.88	991.20	1002.64
5274	NYSE	NVR	Mon, May 6, 2013	1023.75	1023.75	1002.45	1017.86
5273	NYSE	NVR	Fri, May 3, 2013	1027.85	1042.01	1013.04	1022.20
5272	NYSE	NVR	Thu, May 2, 2013	1020.55	1027.65	1008.90	1023.69
5271	NYSE	NVR	Wed, May 1, 2013	1023.25	1030.00	1007.20	1015.59
5270	NYSE	NVR	Tue, Apr 30, 2013	1024.25	1032.83	1013.02	1030.00
5269	NYSE	NVR	Mon, Apr 29, 2013	1018.10	1027.69	1010.39	1018.36
5268	NYSE	NVR	Fri, Apr 26, 2013	1005.00	1023.42	995.15	1018.46
5267	NYSE	NVR	Thu, Apr 25, 2013	998.29	1007.98	983.46	1000.39
5266	NYSE	NVR	Wed, Apr 24, 2013	1006.82	1026.23	981.00	990.00
5265	NYSE	NVR	Tue, Apr 23, 2013	989.15	1007.00	986.01	1002.99
5264	NYSE	NVR	Mon, Apr 22, 2013	947.50	985.01	910.00	983.50
5263	NYSE	NVR	Fri, Apr 19, 2013	991.00	1006.13	986.35	1006.13
5262	NYSE	NVR	Thu, Apr 18, 2013	1015.50	1015.50	984.38	995.97
5261	NYSE	NVR	Wed, Apr 17, 2013	1010.00	1013.00	1000.00	1009.00
5260	NYSE	NVR	Tue, Apr 16, 2013	994.60	1016.79	960.78	1016.78
5259	NYSE	NVR	Mon, Apr 15, 2013	1009.39	1010.00	984.17	992.25
5258	NYSE	NVR	Fri, Apr 12, 2013	1038.90	1044.73	1013.02	1014.00
5257	NYSE	NVR	Thu, Apr 11, 2013	1034.99	1042.79	1023.59	1042.79
5256	NYSE	NVR	Wed, Apr 10, 2013	1053.25	1054.00	1036.00	1038.00
5255	NYSE	NVR	Tue, Apr 9, 2013	1064.34	1066.00	1045.00	1053.11
5254	NYSE	NVR	Mon, Apr 8, 2013	1047.02	1069.01	1038.11	1063.32
5253	NYSE	NVR	Fri, Apr 5, 2013	1034.67	1048.00	1019.01	1046.75
5252	NYSE	NVR	Thu, Apr 4, 2013	1032.85	1041.99	1021.65	1041.99
5251	NYSE	NVR	Wed, Apr 3, 2013	1060.35	1062.99	1029.00	1033.95
5250	NYSE	NVR	Tue, Apr 2, 2013	1075.00	1075.00	1040.09	1061.97
5249	NYSE	NVR	Mon, Apr 1, 2013	1065.10	1084.00	1056.19	1070.35
5248	NYSE	NVR	Thu, Mar 28, 2013	1082.00	1088.19	1075.06	1080.11
5247	NYSE	NVR	Wed, Mar 27, 2013	1069.00	1100.00	1035.32	1077.55
5246	NYSE	NVR	Tue, Mar 26, 2013	1065.50	1071.00	1058.00	1068.48
5245	NYSE	NVR	Mon, Mar 25, 2013	1057.12	1066.81	1052.26	1063.90
5244	NYSE	NVR	Fri, Mar 22, 2013	1050.83	1056.99	1048.18	1056.00
5243	NYSE	NVR	Thu, Mar 21, 2013	1078.94	1079.45	1045.00	1049.25
5242	NYSE	NVR	Wed, Mar 20, 2013	1078.31	1086.00	1073.00	1080.08
5241	NYSE	NVR	Tue, Mar 19, 2013	1048.56	1079.00	1048.43	1075.45
5240	NYSE	NVR	Mon, Mar 18, 2013	1036.45	1048.00	1035.00	1046.95
5239	NYSE	NVR	Fri, Mar 15, 2013	1039.26	1045.16	1036.68	1044.61
5238	NYSE	NVR	Thu, Mar 14, 2013	1039.28	1050.30	1037.00	1045.36
5237	NYSE	NVR	Wed, Mar 13, 2013	1041.50	1041.50	1032.00	1035.00
5236	NYSE	NVR	Tue, Mar 12, 2013	1045.00	1045.29	1030.99	1038.60
5235	NYSE	NVR	Mon, Mar 11, 2013	1048.95	1048.95	1039.00	1045.56
5234	NYSE	NVR	Fri, Mar 8, 2013	1047.90	1049.52	1035.18	1046.00
5233	NYSE	NVR	Thu, Mar 7, 2013	1045.80	1050.02	1040.40	1043.90
5232	NYSE	NVR	Wed, Mar 6, 2013	1046.75	1050.02	1039.66	1044.00
5231	NYSE	NVR	Tue, Mar 5, 2013	1027.00	1051.00	1027.00	1040.22
5230	NYSE	NVR	Mon, Mar 4, 2013	1012.90	1029.17	1005.03	1023.80
5229	NYSE	NVR	Fri, Mar 1, 2013	1000.60	1021.00	996.10	1014.39
5228	NYSE	NVR	Thu, Feb 28, 2013	1023.69	1030.00	1003.80	1009.20
5227	NYSE	NVR	Wed, Feb 27, 2013	1001.38	1026.00	998.40	1024.07
5226	NYSE	NVR	Tue, Feb 26, 2013	980.24	1005.98	980.24	1001.41
5225	NYSE	NVR	Mon, Feb 25, 2013	1008.40	1008.40	975.01	982.00
5224	NYSE	NVR	Fri, Feb 22, 2013	988.88	1011.00	986.49	998.53
5223	NYSE	NVR	Thu, Feb 21, 2013	981.88	988.27	961.35	981.42
5222	NYSE	NVR	Wed, Feb 20, 2013	1021.38	1021.38	975.17	980.00
5221	NYSE	NVR	Tue, Feb 19, 2013	1038.45	1046.00	1012.00	1019.74
5220	NYSE	NVR	Fri, Feb 15, 2013	1033.00	1046.89	1032.54	1039.70
5219	NYSE	NVR	Thu, Feb 14, 2013	1040.00	1041.39	1025.69	1030.26
5218	NYSE	NVR	Wed, Feb 13, 2013	1036.50	1043.91	1030.75	1038.91
5217	NYSE	NVR	Tue, Feb 12, 2013	1014.00	1033.99	1011.12	1032.00
5216	NYSE	NVR	Mon, Feb 11, 2013	1006.58	1020.70	1002.06	1011.00
5215	NYSE	NVR	Fri, Feb 8, 2013	1007.88	1014.11	1002.09	1004.17
5214	NYSE	NVR	Thu, Feb 7, 2013	1006.85	1006.85	999.44	1006.47
5213	NYSE	NVR	Wed, Feb 6, 2013	1011.96	1019.95	999.36	1006.98
5212	NYSE	NVR	Tue, Feb 5, 2013	1013.00	1023.25	995.29	1013.75
5211	NYSE	NVR	Mon, Feb 4, 2013	1021.99	1028.00	1008.78	1009.93
5210	NYSE	NVR	Fri, Feb 1, 2013	1033.85	1046.22	1008.70	1023.00
5209	NYSE	NVR	Thu, Jan 31, 2013	1032.02	1040.25	1019.01	1029.66
5208	NYSE	NVR	Wed, Jan 30, 2013	1034.80	1055.94	1029.13	1040.86
5207	NYSE	NVR	Tue, Jan 29, 2013	1028.97	1033.80	1008.09	1031.49
5206	NYSE	NVR	Mon, Jan 28, 2013	1033.75	1040.10	1002.34	1024.00
5205	NYSE	NVR	Fri, Jan 25, 2013	996.11	1043.22	996.11	1034.40
5204	NYSE	NVR	Thu, Jan 24, 2013	995.00	1026.79	993.12	1000.89
5203	NYSE	NVR	Wed, Jan 23, 2013	974.00	987.95	971.10	981.69
5202	NYSE	NVR	Tue, Jan 22, 2013	973.84	974.23	963.57	968.55
5201	NYSE	NVR	Fri, Jan 18, 2013	980.55	985.77	965.02	970.00
5200	NYSE	NVR	Thu, Jan 17, 2013	978.75	987.99	977.50	978.00
5199	NYSE	NVR	Wed, Jan 16, 2013	974.00	974.00	967.06	973.58
5198	NYSE	NVR	Tue, Jan 15, 2013	965.20	980.00	963.50	978.65
5197	NYSE	NVR	Mon, Jan 14, 2013	975.75	978.94	960.00	968.40
5196	NYSE	NVR	Fri, Jan 11, 2013	971.98	975.38	955.18	971.33
5195	NYSE	NVR	Thu, Jan 10, 2013	988.13	988.13	966.19	969.92
5194	NYSE	NVR	Wed, Jan 9, 2013	979.40	993.18	971.65	981.63
5193	NYSE	NVR	Tue, Jan 8, 2013	968.69	974.98	960.02	974.50
5192	NYSE	NVR	Mon, Jan 7, 2013	948.00	971.49	948.00	966.89
5191	NYSE	NVR	Fri, Jan 4, 2013	946.01	954.81	942.32	954.49
5190	NYSE	NVR	Thu, Jan 3, 2013	930.98	968.79	930.00	949.00
5189	NYSE	NVR	Wed, Jan 2, 2013	935.00	949.36	920.00	930.13
5188	NYSE	NVR	Mon, Dec 31, 2012	932.52	948.81	920.00	920.00
5187	NYSE	NVR	Fri, Dec 28, 2012	934.00	940.95	926.92	932.50
5186	NYSE	NVR	Thu, Dec 27, 2012	934.14	938.11	920.00	933.83
5185	NYSE	NVR	Wed, Dec 26, 2012	943.85	952.00	928.65	931.05
5184	NYSE	NVR	Mon, Dec 24, 2012	943.85	943.85	935.12	942.91
5183	NYSE	NVR	Fri, Dec 21, 2012	951.20	954.00	928.00	943.02
5182	NYSE	NVR	Thu, Dec 20, 2012	948.90	966.93	947.37	959.25
5181	NYSE	NVR	Wed, Dec 19, 2012	958.10	958.10	936.47	950.99
5180	NYSE	NVR	Tue, Dec 18, 2012	936.05	959.78	936.05	956.62
5179	NYSE	NVR	Mon, Dec 17, 2012	920.75	938.95	920.75	938.55
5178	NYSE	NVR	Fri, Dec 14, 2012	926.46	930.64	910.05	917.52
5177	NYSE	NVR	Thu, Dec 13, 2012	930.00	935.96	913.58	926.45
5176	NYSE	NVR	Wed, Dec 12, 2012	915.00	940.00	910.12	929.99
5175	NYSE	NVR	Tue, Dec 11, 2012	901.87	911.51	892.81	910.86
5174	NYSE	NVR	Mon, Dec 10, 2012	897.50	909.40	883.84	902.06
5173	NYSE	NVR	Fri, Dec 7, 2012	886.07	898.92	872.75	895.30
5172	NYSE	NVR	Thu, Dec 6, 2012	890.99	897.90	871.39	886.00
5171	NYSE	NVR	Wed, Dec 5, 2012	905.25	906.59	880.00	892.47
5170	NYSE	NVR	Tue, Dec 4, 2012	891.10	910.00	888.32	909.32
5169	NYSE	NVR	Mon, Dec 3, 2012	904.95	904.95	884.15	888.15
5168	NYSE	NVR	Fri, Nov 30, 2012	875.04	903.80	875.04	899.84
5167	NYSE	NVR	Thu, Nov 29, 2012	899.89	903.60	887.95	893.68
5166	NYSE	NVR	Wed, Nov 28, 2012	888.40	900.26	880.34	892.07
5165	NYSE	NVR	Tue, Nov 27, 2012	901.00	906.39	882.30	893.95
5164	NYSE	NVR	Mon, Nov 26, 2012	903.00	906.00	884.55	895.96
5163	NYSE	NVR	Fri, Nov 23, 2012	892.09	907.80	892.09	907.80
5162	NYSE	NVR	Wed, Nov 21, 2012	897.75	902.84	887.07	895.73
5161	NYSE	NVR	Tue, Nov 20, 2012	881.11	893.84	876.49	891.20
5160	NYSE	NVR	Mon, Nov 19, 2012	882.80	893.06	871.06	876.84
5159	NYSE	NVR	Fri, Nov 16, 2012	844.00	873.63	838.88	869.42
5158	NYSE	NVR	Thu, Nov 15, 2012	844.71	851.99	832.40	847.59
5157	NYSE	NVR	Wed, Nov 14, 2012	867.00	867.00	842.39	848.77
5156	NYSE	NVR	Tue, Nov 13, 2012	869.98	872.95	858.41	866.00
5155	NYSE	NVR	Mon, Nov 12, 2012	891.99	895.99	871.68	874.30
5154	NYSE	NVR	Fri, Nov 9, 2012	908.95	913.69	891.51	891.54
5153	NYSE	NVR	Thu, Nov 8, 2012	913.91	920.02	902.30	914.50
5152	NYSE	NVR	Wed, Nov 7, 2012	909.74	923.26	902.66	914.69
5151	NYSE	NVR	Tue, Nov 6, 2012	909.92	920.59	907.38	913.01
5150	NYSE	NVR	Mon, Nov 5, 2012	906.03	912.75	897.06	911.60
5149	NYSE	NVR	Fri, Nov 2, 2012	919.31	919.31	898.89	905.39
5148	NYSE	NVR	Thu, Nov 1, 2012	905.00	919.18	902.49	918.99
5147	NYSE	NVR	Wed, Oct 31, 2012	901.91	906.58	894.33	903.74
5146	NYSE	NVR	Fri, Oct 26, 2012	895.35	906.21	887.75	902.73
5145	NYSE	NVR	Thu, Oct 25, 2012	905.89	908.95	889.06	899.00
5144	NYSE	NVR	Wed, Oct 24, 2012	908.00	908.00	897.40	902.01
5143	NYSE	NVR	Tue, Oct 23, 2012	894.75	902.99	890.08	902.99
5142	NYSE	NVR	Mon, Oct 22, 2012	905.80	905.80	886.96	900.60
5141	NYSE	NVR	Fri, Oct 19, 2012	905.00	915.05	893.66	905.00
5140	NYSE	NVR	Thu, Oct 18, 2012	888.79	915.05	888.79	906.93
5139	NYSE	NVR	Wed, Oct 17, 2012	885.75	902.13	875.99	875.99
5138	NYSE	NVR	Tue, Oct 16, 2012	881.26	886.69	872.52	877.62
5137	NYSE	NVR	Mon, Oct 15, 2012	869.94	879.32	863.43	879.32
5136	NYSE	NVR	Fri, Oct 12, 2012	866.54	870.70	847.08	865.00
5135	NYSE	NVR	Thu, Oct 11, 2012	875.25	879.30	864.24	864.30
5134	NYSE	NVR	Wed, Oct 10, 2012	863.00	877.63	863.00	872.21
5133	NYSE	NVR	Tue, Oct 9, 2012	870.22	876.50	860.00	864.14
5132	NYSE	NVR	Mon, Oct 8, 2012	878.05	881.40	872.02	875.20
5131	NYSE	NVR	Fri, Oct 5, 2012	873.16	886.38	872.46	881.06
5130	NYSE	NVR	Thu, Oct 4, 2012	863.78	872.91	860.90	872.91
5129	NYSE	NVR	Wed, Oct 3, 2012	853.00	869.52	853.00	861.50
5128	NYSE	NVR	Tue, Oct 2, 2012	841.61	852.42	830.00	851.79
5127	NYSE	NVR	Mon, Oct 1, 2012	845.56	855.79	833.88	843.29
5126	NYSE	NVR	Fri, Sep 28, 2012	845.96	850.11	842.00	844.50
5125	NYSE	NVR	Thu, Sep 27, 2012	847.45	852.98	839.41	848.24
5124	NYSE	NVR	Wed, Sep 26, 2012	861.00	862.00	833.55	841.95
5123	NYSE	NVR	Tue, Sep 25, 2012	859.75	869.54	854.73	861.78
5122	NYSE	NVR	Mon, Sep 24, 2012	855.85	862.00	852.00	858.25
5121	NYSE	NVR	Fri, Sep 21, 2012	863.85	864.55	847.43	860.30
5120	NYSE	NVR	Thu, Sep 20, 2012	864.89	865.82	857.48	860.13
5119	NYSE	NVR	Wed, Sep 19, 2012	853.01	868.20	851.56	866.65
5118	NYSE	NVR	Tue, Sep 18, 2012	862.11	865.73	851.01	857.41
5117	NYSE	NVR	Mon, Sep 17, 2012	868.50	871.99	860.38	864.00
5116	NYSE	NVR	Fri, Sep 14, 2012	872.93	875.00	860.00	872.55
5115	NYSE	NVR	Thu, Sep 13, 2012	848.44	869.55	838.53	864.99
5114	NYSE	NVR	Wed, Sep 12, 2012	847.01	856.00	841.08	845.69
5113	NYSE	NVR	Tue, Sep 11, 2012	843.95	849.21	836.86	846.78
5112	NYSE	NVR	Mon, Sep 10, 2012	855.80	855.80	843.65	848.56
5111	NYSE	NVR	Fri, Sep 7, 2012	852.89	858.00	848.66	853.81
5110	NYSE	NVR	Thu, Sep 6, 2012	843.26	860.00	839.10	851.82
5109	NYSE	NVR	Wed, Sep 5, 2012	844.50	851.82	835.18	844.09
5108	NYSE	NVR	Tue, Sep 4, 2012	825.90	850.99	816.45	847.35
5107	NYSE	NVR	Fri, Aug 31, 2012	827.50	836.91	817.42	828.18
5106	NYSE	NVR	Thu, Aug 30, 2012	811.23	824.68	809.21	820.41
5105	NYSE	NVR	Wed, Aug 29, 2012	819.54	820.34	811.15	817.00
5104	NYSE	NVR	Tue, Aug 28, 2012	811.50	828.51	808.16	820.21
5103	NYSE	NVR	Mon, Aug 27, 2012	825.84	825.84	811.06	814.70
5102	NYSE	NVR	Fri, Aug 24, 2012	805.53	822.66	805.53	821.46
5101	NYSE	NVR	Thu, Aug 23, 2012	795.20	808.54	795.20	804.15
5100	NYSE	NVR	Wed, Aug 22, 2012	813.13	814.17	797.21	802.95
5099	NYSE	NVR	Tue, Aug 21, 2012	815.31	821.11	804.61	805.90
5098	NYSE	NVR	Mon, Aug 20, 2012	838.10	838.10	809.29	813.17
5097	NYSE	NVR	Fri, Aug 17, 2012	840.11	843.84	830.75	843.76
5096	NYSE	NVR	Thu, Aug 16, 2012	820.10	843.72	820.10	839.10
5095	NYSE	NVR	Wed, Aug 15, 2012	826.71	826.90	820.29	824.25
5094	NYSE	NVR	Tue, Aug 14, 2012	836.85	836.98	818.00	824.16
5093	NYSE	NVR	Mon, Aug 13, 2012	835.00	835.00	814.50	833.24
5092	NYSE	NVR	Fri, Aug 10, 2012	837.50	837.50	820.03	830.60
5091	NYSE	NVR	Thu, Aug 9, 2012	828.65	838.95	826.00	834.98
5090	NYSE	NVR	Wed, Aug 8, 2012	816.79	831.97	814.10	831.97
5089	NYSE	NVR	Tue, Aug 7, 2012	814.90	818.49	798.30	817.08
5088	NYSE	NVR	Mon, Aug 6, 2012	791.61	809.85	791.61	803.56
5087	NYSE	NVR	Fri, Aug 3, 2012	803.85	808.60	785.96	792.70
5086	NYSE	NVR	Thu, Aug 2, 2012	783.00	801.52	783.00	793.55
5085	NYSE	NVR	Wed, Aug 1, 2012	781.50	793.98	773.46	791.15
5084	NYSE	NVR	Tue, Jul 31, 2012	776.29	778.05	764.00	773.98
5083	NYSE	NVR	Mon, Jul 30, 2012	779.13	783.00	771.64	778.00
5082	NYSE	NVR	Fri, Jul 27, 2012	764.71	782.54	759.40	779.13
5081	NYSE	NVR	Thu, Jul 26, 2012	745.69	773.90	741.43	764.71
5080	NYSE	NVR	Wed, Jul 25, 2012	738.00	739.99	721.56	737.00
5079	NYSE	NVR	Tue, Jul 24, 2012	745.51	753.01	725.13	728.00
5078	NYSE	NVR	Mon, Jul 23, 2012	757.55	760.47	737.00	745.51
5077	NYSE	NVR	Fri, Jul 20, 2012	747.49	775.00	737.29	761.95
5076	NYSE	NVR	Thu, Jul 19, 2012	845.05	846.99	732.88	744.85
5075	NYSE	NVR	Wed, Jul 18, 2012	859.50	875.19	856.95	866.43
5074	NYSE	NVR	Tue, Jul 17, 2012	866.00	874.85	849.14	866.22
5073	NYSE	NVR	Mon, Jul 16, 2012	861.15	879.99	852.56	868.00
5072	NYSE	NVR	Fri, Jul 13, 2012	851.30	867.75	851.30	864.82
5071	NYSE	NVR	Thu, Jul 12, 2012	842.62	855.73	841.39	847.68
5070	NYSE	NVR	Wed, Jul 11, 2012	855.47	858.60	839.03	847.44
5069	NYSE	NVR	Tue, Jul 10, 2012	859.47	866.22	846.05	855.31
5068	NYSE	NVR	Mon, Jul 9, 2012	862.30	862.30	845.41	857.96
5067	NYSE	NVR	Fri, Jul 6, 2012	851.30	868.28	849.96	865.00
5066	NYSE	NVR	Thu, Jul 5, 2012	846.83	861.95	833.40	859.58
5065	NYSE	NVR	Tue, Jul 3, 2012	846.05	852.63	840.95	846.85
5064	NYSE	NVR	Mon, Jul 2, 2012	853.60	853.60	831.00	851.01
5063	NYSE	NVR	Fri, Jun 29, 2012	851.95	854.76	843.48	850.00
5062	NYSE	NVR	Thu, Jun 28, 2012	826.85	842.90	819.85	838.37
5061	NYSE	NVR	Wed, Jun 27, 2012	821.36	855.00	818.60	829.00
5060	NYSE	NVR	Tue, Jun 26, 2012	799.00	827.00	799.00	818.00
5059	NYSE	NVR	Mon, Jun 25, 2012	798.50	804.23	792.66	800.55
5058	NYSE	NVR	Fri, Jun 22, 2012	793.50	810.00	790.06	810.00
5057	NYSE	NVR	Thu, Jun 21, 2012	802.75	804.47	789.07	792.90
5056	NYSE	NVR	Wed, Jun 20, 2012	804.00	806.75	793.13	802.75
5055	NYSE	NVR	Tue, Jun 19, 2012	798.89	807.82	798.59	802.94
5054	NYSE	NVR	Mon, Jun 18, 2012	781.80	801.69	780.15	798.85
5053	NYSE	NVR	Fri, Jun 15, 2012	792.25	794.00	780.90	783.21
5052	NYSE	NVR	Thu, Jun 14, 2012	772.50	792.00	769.00	789.92
5051	NYSE	NVR	Wed, Jun 13, 2012	771.95	781.90	762.31	768.12
5050	NYSE	NVR	Tue, Jun 12, 2012	781.00	784.96	767.50	779.67
5049	NYSE	NVR	Mon, Jun 11, 2012	795.35	803.12	773.50	775.40
5048	NYSE	NVR	Fri, Jun 8, 2012	786.78	794.91	780.02	792.91
5047	NYSE	NVR	Thu, Jun 7, 2012	785.07	794.19	772.00	788.73
5046	NYSE	NVR	Wed, Jun 6, 2012	770.50	783.73	767.50	779.92
5045	NYSE	NVR	Tue, Jun 5, 2012	755.65	766.84	751.64	760.90
5044	NYSE	NVR	Mon, Jun 4, 2012	778.90	778.90	744.00	750.75
5043	NYSE	NVR	Fri, Jun 1, 2012	792.51	792.51	769.57	774.00
5042	NYSE	NVR	Thu, May 31, 2012	804.50	806.55	787.00	804.80
5041	NYSE	NVR	Wed, May 30, 2012	825.00	825.00	795.25	801.50
5040	NYSE	NVR	Tue, May 29, 2012	839.94	839.94	825.19	834.20
5039	NYSE	NVR	Fri, May 25, 2012	824.38	836.85	814.94	832.53
5038	NYSE	NVR	Thu, May 24, 2012	811.50	821.38	807.50	820.63
5037	NYSE	NVR	Wed, May 23, 2012	792.46	809.24	786.08	808.00
5036	NYSE	NVR	Tue, May 22, 2012	782.97	799.42	776.04	792.47
5035	NYSE	NVR	Mon, May 21, 2012	765.11	780.04	761.05	776.02
5034	NYSE	NVR	Fri, May 18, 2012	784.55	785.00	762.98	765.71
5033	NYSE	NVR	Thu, May 17, 2012	808.30	812.29	779.24	779.69
5032	NYSE	NVR	Wed, May 16, 2012	836.50	837.68	813.01	814.44
5031	NYSE	NVR	Tue, May 15, 2012	815.33	834.97	807.51	828.42
5030	NYSE	NVR	Mon, May 14, 2012	812.26	825.62	806.53	816.11
5029	NYSE	NVR	Fri, May 11, 2012	784.00	812.89	784.00	812.25
5028	NYSE	NVR	Thu, May 10, 2012	810.00	812.49	782.53	792.00
5027	NYSE	NVR	Wed, May 9, 2012	808.91	814.09	801.46	805.00
5026	NYSE	NVR	Tue, May 8, 2012	807.57	817.50	797.69	815.10
5025	NYSE	NVR	Mon, May 7, 2012	805.40	816.72	798.58	813.90
5024	NYSE	NVR	Fri, May 4, 2012	787.00	802.25	787.00	798.70
5023	NYSE	NVR	Thu, May 3, 2012	809.95	811.68	794.88	796.75
5022	NYSE	NVR	Wed, May 2, 2012	784.31	818.00	784.31	813.99
5021	NYSE	NVR	Tue, May 1, 2012	784.00	799.00	784.00	792.00
5020	NYSE	NVR	Mon, Apr 30, 2012	794.81	794.81	781.11	783.94
5019	NYSE	NVR	Fri, Apr 27, 2012	785.00	799.51	783.91	796.88
5018	NYSE	NVR	Thu, Apr 26, 2012	767.04	784.50	766.50	783.88
5017	NYSE	NVR	Wed, Apr 25, 2012	767.72	777.00	767.72	774.95
5016	NYSE	NVR	Tue, Apr 24, 2012	760.00	774.42	757.98	761.38
5015	NYSE	NVR	Mon, Apr 23, 2012	760.00	766.33	749.00	763.00
5014	NYSE	NVR	Fri, Apr 20, 2012	763.20	774.40	759.98	773.58
5013	NYSE	NVR	Thu, Apr 19, 2012	754.00	762.00	751.60	756.97
5012	NYSE	NVR	Wed, Apr 18, 2012	762.50	762.50	752.50	758.55
5011	NYSE	NVR	Tue, Apr 17, 2012	756.95	764.41	756.95	762.03
5010	NYSE	NVR	Mon, Apr 16, 2012	753.50	757.01	745.93	750.53
5009	NYSE	NVR	Fri, Apr 13, 2012	757.03	757.11	746.10	748.78
5008	NYSE	NVR	Thu, Apr 12, 2012	742.00	762.50	738.05	757.23
5007	NYSE	NVR	Wed, Apr 11, 2012	731.30	744.20	726.00	742.70
5006	NYSE	NVR	Tue, Apr 10, 2012	730.02	735.00	723.41	723.69
5005	NYSE	NVR	Mon, Apr 9, 2012	727.51	735.60	726.00	734.05
5004	NYSE	NVR	Thu, Apr 5, 2012	731.11	739.32	730.98	737.00
5003	NYSE	NVR	Wed, Apr 4, 2012	720.10	737.36	720.10	736.20
5002	NYSE	NVR	Tue, Apr 3, 2012	722.74	734.25	718.74	734.25
5001	NYSE	NVR	Mon, Apr 2, 2012	726.92	726.92	711.75	719.80
5000	NYSE	NVR	Fri, Mar 30, 2012	741.12	741.12	726.33	726.33
4999	NYSE	NVR	Thu, Mar 29, 2012	736.98	743.11	729.05	740.59
4998	NYSE	NVR	Wed, Mar 28, 2012	740.09	745.27	736.99	745.27
4997	NYSE	NVR	Tue, Mar 27, 2012	739.90	747.15	738.00	744.20
4996	NYSE	NVR	Mon, Mar 26, 2012	731.00	735.20	724.57	735.20
4995	NYSE	NVR	Fri, Mar 23, 2012	720.05	730.96	720.00	727.00
4994	NYSE	NVR	Thu, Mar 22, 2012	726.67	738.16	726.67	736.75
4993	NYSE	NVR	Wed, Mar 21, 2012	732.55	740.00	730.32	735.00
4992	NYSE	NVR	Tue, Mar 20, 2012	732.35	734.00	724.23	731.00
4991	NYSE	NVR	Mon, Mar 19, 2012	738.44	747.86	735.02	741.02
4990	NYSE	NVR	Fri, Mar 16, 2012	747.25	749.01	739.04	743.40
4989	NYSE	NVR	Thu, Mar 15, 2012	738.67	745.76	736.00	741.70
4988	NYSE	NVR	Wed, Mar 14, 2012	735.80	743.85	733.87	736.15
4987	NYSE	NVR	Tue, Mar 13, 2012	725.01	743.18	721.02	740.73
4986	NYSE	NVR	Mon, Mar 12, 2012	718.37	725.54	717.67	723.90
4985	NYSE	NVR	Fri, Mar 9, 2012	707.59	725.75	703.70	721.46
4984	NYSE	NVR	Thu, Mar 8, 2012	687.53	706.17	687.53	703.57
4983	NYSE	NVR	Wed, Mar 7, 2012	671.00	696.72	669.44	695.88
4982	NYSE	NVR	Tue, Mar 6, 2012	682.24	682.24	667.98	671.00
4981	NYSE	NVR	Mon, Mar 5, 2012	685.15	691.29	683.05	689.14
4980	NYSE	NVR	Fri, Mar 2, 2012	687.82	691.38	685.30	688.51
4979	NYSE	NVR	Thu, Mar 1, 2012	695.96	699.37	686.31	690.01
4978	NYSE	NVR	Wed, Feb 29, 2012	684.77	701.33	684.77	692.00
4977	NYSE	NVR	Tue, Feb 28, 2012	692.71	695.38	680.08	684.10
4976	NYSE	NVR	Mon, Feb 27, 2012	676.26	694.24	674.06	693.57
4975	NYSE	NVR	Fri, Feb 24, 2012	701.20	702.85	677.89	679.53
4974	NYSE	NVR	Thu, Feb 23, 2012	695.60	701.84	693.99	698.98
4973	NYSE	NVR	Wed, Feb 22, 2012	706.75	708.50	696.31	699.07
4972	NYSE	NVR	Tue, Feb 21, 2012	715.45	718.15	705.78	711.42
4971	NYSE	NVR	Fri, Feb 17, 2012	711.17	718.17	709.27	714.00
4970	NYSE	NVR	Thu, Feb 16, 2012	716.99	720.04	713.00	715.96
4969	NYSE	NVR	Wed, Feb 15, 2012	720.95	727.49	710.01	718.07
4968	NYSE	NVR	Tue, Feb 14, 2012	718.03	726.94	710.39	722.52
4967	NYSE	NVR	Mon, Feb 13, 2012	707.90	722.50	701.08	721.48
4966	NYSE	NVR	Fri, Feb 10, 2012	710.33	710.51	701.00	703.64
4965	NYSE	NVR	Thu, Feb 9, 2012	719.80	726.85	711.99	717.00
4964	NYSE	NVR	Wed, Feb 8, 2012	720.14	723.99	710.00	719.24
4963	NYSE	NVR	Tue, Feb 7, 2012	719.25	724.99	715.31	723.00
4962	NYSE	NVR	Mon, Feb 6, 2012	728.01	734.11	718.92	722.15
4961	NYSE	NVR	Fri, Feb 3, 2012	723.90	736.55	720.57	728.01
4960	NYSE	NVR	Thu, Feb 2, 2012	716.63	718.00	707.04	712.50
4959	NYSE	NVR	Wed, Feb 1, 2012	700.25	721.77	697.99	716.63
4958	NYSE	NVR	Tue, Jan 31, 2012	704.90	708.50	688.46	693.25
4957	NYSE	NVR	Mon, Jan 30, 2012	695.00	702.16	686.79	702.00
4956	NYSE	NVR	Fri, Jan 27, 2012	700.28	705.59	688.50	698.26
4955	NYSE	NVR	Thu, Jan 26, 2012	723.00	729.80	692.54	700.65
4954	NYSE	NVR	Wed, Jan 25, 2012	738.91	755.30	733.50	746.84
4953	NYSE	NVR	Tue, Jan 24, 2012	730.31	741.48	728.27	739.28
4952	NYSE	NVR	Mon, Jan 23, 2012	744.35	748.68	732.60	738.88
4951	NYSE	NVR	Fri, Jan 20, 2012	752.00	759.13	742.56	744.69
4950	NYSE	NVR	Thu, Jan 19, 2012	751.00	757.00	746.83	755.08
4949	NYSE	NVR	Wed, Jan 18, 2012	726.94	753.62	721.00	752.70
4948	NYSE	NVR	Tue, Jan 17, 2012	729.10	731.69	718.22	723.18
4947	NYSE	NVR	Fri, Jan 13, 2012	707.61	728.70	701.82	724.83
4946	NYSE	NVR	Thu, Jan 12, 2012	712.00	720.56	700.01	717.25
4945	NYSE	NVR	Wed, Jan 11, 2012	709.00	719.99	702.53	717.25
4944	NYSE	NVR	Tue, Jan 10, 2012	713.45	717.43	705.86	711.00
4943	NYSE	NVR	Mon, Jan 9, 2012	714.75	717.26	709.00	712.56
4942	NYSE	NVR	Fri, Jan 6, 2012	712.00	720.91	707.65	711.63
4941	NYSE	NVR	Thu, Jan 5, 2012	705.01	718.66	693.37	715.00
4940	NYSE	NVR	Wed, Jan 4, 2012	700.50	707.26	695.10	705.01
4939	NYSE	NVR	Tue, Jan 3, 2012	696.23	712.12	692.50	703.16
4938	NYSE	NVR	Fri, Dec 30, 2011	686.00	689.67	682.16	686.00
4937	NYSE	NVR	Thu, Dec 29, 2011	670.11	686.79	670.00	685.00
4936	NYSE	NVR	Wed, Dec 28, 2011	671.00	671.00	662.40	666.13
4935	NYSE	NVR	Tue, Dec 27, 2011	673.24	676.32	669.40	672.26
4934	NYSE	NVR	Fri, Dec 23, 2011	675.20	676.73	668.01	675.00
4933	NYSE	NVR	Thu, Dec 22, 2011	678.17	678.81	672.50	676.01
4932	NYSE	NVR	Wed, Dec 21, 2011	657.10	675.54	650.97	675.54
4931	NYSE	NVR	Tue, Dec 20, 2011	649.90	660.73	649.90	660.00
4930	NYSE	NVR	Mon, Dec 19, 2011	655.00	657.80	638.16	641.18
4929	NYSE	NVR	Fri, Dec 16, 2011	640.15	656.94	640.15	656.29
4928	NYSE	NVR	Thu, Dec 15, 2011	632.11	643.70	631.00	640.15
4927	NYSE	NVR	Wed, Dec 14, 2011	643.71	644.93	627.51	629.02
4926	NYSE	NVR	Tue, Dec 13, 2011	670.02	670.02	634.17	645.11
4925	NYSE	NVR	Mon, Dec 12, 2011	673.70	673.70	655.01	665.85
4924	NYSE	NVR	Fri, Dec 9, 2011	674.80	677.49	667.39	676.20
4923	NYSE	NVR	Thu, Dec 8, 2011	676.15	676.57	662.85	665.64
4922	NYSE	NVR	Wed, Dec 7, 2011	682.50	688.47	675.00	684.08
4921	NYSE	NVR	Tue, Dec 6, 2011	679.63	689.35	677.50	687.08
4920	NYSE	NVR	Mon, Dec 5, 2011	679.49	692.19	677.22	682.10
4919	NYSE	NVR	Fri, Dec 2, 2011	669.75	673.88	663.90	671.24
4918	NYSE	NVR	Thu, Dec 1, 2011	668.19	677.78	664.18	664.55
4917	NYSE	NVR	Wed, Nov 30, 2011	656.00	678.73	654.70	669.85
4916	NYSE	NVR	Tue, Nov 29, 2011	634.46	652.19	633.00	643.16
4915	NYSE	NVR	Mon, Nov 28, 2011	636.75	636.95	626.02	631.75
4914	NYSE	NVR	Fri, Nov 25, 2011	628.19	631.44	613.77	626.88
4913	NYSE	NVR	Wed, Nov 23, 2011	632.45	638.02	623.40	625.93
4912	NYSE	NVR	Tue, Nov 22, 2011	624.96	644.00	623.14	641.41
4911	NYSE	NVR	Mon, Nov 21, 2011	628.50	628.50	614.12	626.35
4910	NYSE	NVR	Fri, Nov 18, 2011	636.25	636.51	626.04	630.47
4909	NYSE	NVR	Thu, Nov 17, 2011	643.00	650.12	634.69	637.30
4908	NYSE	NVR	Wed, Nov 16, 2011	632.50	647.48	630.35	639.61
4907	NYSE	NVR	Tue, Nov 15, 2011	634.20	640.00	630.83	637.81
4906	NYSE	NVR	Mon, Nov 14, 2011	643.64	643.76	633.58	638.43
4905	NYSE	NVR	Fri, Nov 11, 2011	642.80	647.30	633.60	643.64
4904	NYSE	NVR	Thu, Nov 10, 2011	634.00	640.75	625.45	637.06
4903	NYSE	NVR	Wed, Nov 9, 2011	627.20	636.00	617.51	626.00
4902	NYSE	NVR	Tue, Nov 8, 2011	635.50	646.89	630.11	642.95
4901	NYSE	NVR	Mon, Nov 7, 2011	633.89	640.00	622.74	637.80
4900	NYSE	NVR	Fri, Nov 4, 2011	634.00	634.08	624.15	632.80
4899	NYSE	NVR	Thu, Nov 3, 2011	632.34	641.99	628.38	636.00
4898	NYSE	NVR	Wed, Nov 2, 2011	634.70	637.56	627.50	632.00
4897	NYSE	NVR	Tue, Nov 1, 2011	637.50	638.00	621.87	629.02
4896	NYSE	NVR	Mon, Oct 31, 2011	650.94	650.94	640.00	642.75
4895	NYSE	NVR	Fri, Oct 28, 2011	651.71	659.95	648.01	652.00
4894	NYSE	NVR	Thu, Oct 27, 2011	642.00	661.25	635.56	650.16
4893	NYSE	NVR	Wed, Oct 26, 2011	636.04	641.87	621.00	629.75
4892	NYSE	NVR	Tue, Oct 25, 2011	647.00	651.50	625.51	633.73
4891	NYSE	NVR	Mon, Oct 24, 2011	648.60	657.50	642.16	653.46
4890	NYSE	NVR	Fri, Oct 21, 2011	649.00	651.60	639.47	646.75
4889	NYSE	NVR	Thu, Oct 20, 2011	645.16	649.89	637.51	642.83
4888	NYSE	NVR	Wed, Oct 19, 2011	657.52	666.53	648.04	649.14
4887	NYSE	NVR	Tue, Oct 18, 2011	630.10	659.00	620.00	655.00
4886	NYSE	NVR	Mon, Oct 17, 2011	633.19	633.19	617.01	624.99
4885	NYSE	NVR	Fri, Oct 14, 2011	634.90	638.51	626.00	634.12
4884	NYSE	NVR	Thu, Oct 13, 2011	631.67	639.99	627.21	632.00
4883	NYSE	NVR	Wed, Oct 12, 2011	633.97	637.50	628.36	634.90
4882	NYSE	NVR	Tue, Oct 11, 2011	623.85	633.25	617.55	626.20
4881	NYSE	NVR	Mon, Oct 10, 2011	611.28	631.00	611.28	629.24
4880	NYSE	NVR	Fri, Oct 7, 2011	598.50	616.34	590.07	607.70
4879	NYSE	NVR	Thu, Oct 6, 2011	598.50	602.75	589.72	593.75
4878	NYSE	NVR	Wed, Oct 5, 2011	587.39	606.30	577.56	603.00
4877	NYSE	NVR	Tue, Oct 4, 2011	571.00	588.91	554.71	587.37
4876	NYSE	NVR	Mon, Oct 3, 2011	601.50	606.00	563.25	575.28
4875	NYSE	NVR	Fri, Sep 30, 2011	610.50	614.40	602.33	603.98
4874	NYSE	NVR	Thu, Sep 29, 2011	617.50	620.03	605.63	614.16
4873	NYSE	NVR	Wed, Sep 28, 2011	622.51	627.44	606.02	611.50
4872	NYSE	NVR	Tue, Sep 27, 2011	627.00	636.03	619.53	620.98
4871	NYSE	NVR	Mon, Sep 26, 2011	610.42	618.40	605.33	618.40
4870	NYSE	NVR	Fri, Sep 23, 2011	603.05	610.45	600.78	609.02
4869	NYSE	NVR	Thu, Sep 22, 2011	612.50	614.90	601.38	606.00
4868	NYSE	NVR	Wed, Sep 21, 2011	629.27	634.00	616.01	618.42
4867	NYSE	NVR	Tue, Sep 20, 2011	645.02	652.00	634.53	635.63
4866	NYSE	NVR	Mon, Sep 19, 2011	619.95	644.00	612.81	642.11
4865	NYSE	NVR	Fri, Sep 16, 2011	627.16	632.51	621.41	623.50
4864	NYSE	NVR	Thu, Sep 15, 2011	631.97	633.03	618.01	630.73
4863	NYSE	NVR	Wed, Sep 14, 2011	620.60	636.23	620.51	631.16
4862	NYSE	NVR	Tue, Sep 13, 2011	617.60	624.78	613.74	616.50
4861	NYSE	NVR	Mon, Sep 12, 2011	607.40	616.24	603.08	615.85
4860	NYSE	NVR	Fri, Sep 9, 2011	630.90	630.90	610.18	614.00
4859	NYSE	NVR	Thu, Sep 8, 2011	625.04	634.61	622.55	633.50
4858	NYSE	NVR	Wed, Sep 7, 2011	631.90	632.34	623.22	630.17
4857	NYSE	NVR	Tue, Sep 6, 2011	627.50	627.50	610.46	623.31
4856	NYSE	NVR	Fri, Sep 2, 2011	635.00	643.11	628.24	634.94
4855	NYSE	NVR	Thu, Sep 1, 2011	642.50	650.71	637.51	644.00
4854	NYSE	NVR	Wed, Aug 31, 2011	637.50	654.70	634.28	636.50
4853	NYSE	NVR	Tue, Aug 30, 2011	619.27	637.47	616.38	636.75
4852	NYSE	NVR	Mon, Aug 29, 2011	625.55	625.55	614.29	618.30
4851	NYSE	NVR	Fri, Aug 26, 2011	614.60	624.73	602.50	616.50
4850	NYSE	NVR	Thu, Aug 25, 2011	611.34	621.15	603.24	615.12
4849	NYSE	NVR	Wed, Aug 24, 2011	595.62	611.19	589.63	608.00
4848	NYSE	NVR	Tue, Aug 23, 2011	594.58	603.38	587.00	599.60
4847	NYSE	NVR	Mon, Aug 22, 2011	596.94	602.77	587.10	597.17
4846	NYSE	NVR	Fri, Aug 19, 2011	594.25	598.73	584.92	587.50
4845	NYSE	NVR	Thu, Aug 18, 2011	612.50	612.50	584.77	600.00
4844	NYSE	NVR	Wed, Aug 17, 2011	623.99	631.40	613.83	621.68
4843	NYSE	NVR	Tue, Aug 16, 2011	605.64	630.33	602.70	620.85
4842	NYSE	NVR	Mon, Aug 15, 2011	603.21	615.94	600.18	613.18
4841	NYSE	NVR	Fri, Aug 12, 2011	595.00	603.27	587.56	601.82
4840	NYSE	NVR	Thu, Aug 11, 2011	581.97	595.08	570.00	588.22
4839	NYSE	NVR	Wed, Aug 10, 2011	583.85	590.77	570.00	577.28
4838	NYSE	NVR	Tue, Aug 9, 2011	605.94	605.94	555.58	596.59
4837	NYSE	NVR	Mon, Aug 8, 2011	620.50	625.73	586.19	592.58
4836	NYSE	NVR	Fri, Aug 5, 2011	628.75	635.76	617.50	629.29
4835	NYSE	NVR	Thu, Aug 4, 2011	645.00	649.84	620.48	621.48
4834	NYSE	NVR	Wed, Aug 3, 2011	666.18	666.18	646.78	649.54
4833	NYSE	NVR	Tue, Aug 2, 2011	681.89	683.01	658.80	663.11
4832	NYSE	NVR	Mon, Aug 1, 2011	693.00	693.00	678.57	682.74
4831	NYSE	NVR	Fri, Jul 29, 2011	676.71	690.57	674.29	680.09
4830	NYSE	NVR	Thu, Jul 28, 2011	682.00	696.16	676.13	679.00
4829	NYSE	NVR	Wed, Jul 27, 2011	693.75	695.96	678.01	680.87
4828	NYSE	NVR	Tue, Jul 26, 2011	700.59	702.16	693.38	696.22
4827	NYSE	NVR	Mon, Jul 25, 2011	699.85	708.64	694.15	704.24
4826	NYSE	NVR	Fri, Jul 22, 2011	712.00	712.78	695.93	703.31
4825	NYSE	NVR	Thu, Jul 21, 2011	717.50	721.95	711.55	719.00
4824	NYSE	NVR	Wed, Jul 20, 2011	710.15	714.60	706.84	714.20
4823	NYSE	NVR	Tue, Jul 19, 2011	706.17	713.87	704.00	708.80
4822	NYSE	NVR	Mon, Jul 18, 2011	706.17	708.88	694.27	702.85
4821	NYSE	NVR	Fri, Jul 15, 2011	727.20	729.80	708.11	710.65
4820	NYSE	NVR	Thu, Jul 14, 2011	726.00	736.56	725.01	727.20
4819	NYSE	NVR	Wed, Jul 13, 2011	729.00	732.52	723.84	723.84
4818	NYSE	NVR	Tue, Jul 12, 2011	720.47	732.08	718.79	726.63
4817	NYSE	NVR	Mon, Jul 11, 2011	742.56	742.56	723.93	726.70
4816	NYSE	NVR	Fri, Jul 8, 2011	742.55	750.41	742.55	750.41
4815	NYSE	NVR	Thu, Jul 7, 2011	745.02	760.37	745.02	758.36
4814	NYSE	NVR	Wed, Jul 6, 2011	738.00	751.52	738.00	744.05
4813	NYSE	NVR	Tue, Jul 5, 2011	743.50	747.48	734.10	742.68
4812	NYSE	NVR	Fri, Jul 1, 2011	727.70	746.99	725.48	744.71
4811	NYSE	NVR	Thu, Jun 30, 2011	726.02	731.78	720.34	725.48
4810	NYSE	NVR	Wed, Jun 29, 2011	725.90	732.51	721.24	727.80
4809	NYSE	NVR	Tue, Jun 28, 2011	716.25	727.80	716.25	721.00
4808	NYSE	NVR	Mon, Jun 27, 2011	727.11	732.00	714.46	714.46
4807	NYSE	NVR	Fri, Jun 24, 2011	733.11	735.57	723.50	723.50
4806	NYSE	NVR	Thu, Jun 23, 2011	728.98	735.20	723.38	733.12
4805	NYSE	NVR	Wed, Jun 22, 2011	730.00	739.80	730.00	732.98
4804	NYSE	NVR	Tue, Jun 21, 2011	724.85	736.73	720.42	730.60
4803	NYSE	NVR	Mon, Jun 20, 2011	722.41	722.51	713.24	719.63
4802	NYSE	NVR	Fri, Jun 17, 2011	717.59	728.17	714.63	726.80
4801	NYSE	NVR	Thu, Jun 16, 2011	702.00	718.72	702.00	714.50
4800	NYSE	NVR	Wed, Jun 15, 2011	703.95	711.99	701.17	704.42
4799	NYSE	NVR	Tue, Jun 14, 2011	712.40	713.63	709.01	710.70
4798	NYSE	NVR	Mon, Jun 13, 2011	705.96	712.00	704.03	707.47
4797	NYSE	NVR	Fri, Jun 10, 2011	709.12	710.97	701.00	704.62
4796	NYSE	NVR	Thu, Jun 9, 2011	714.55	715.00	709.61	711.07
4795	NYSE	NVR	Wed, Jun 8, 2011	720.31	724.87	714.02	714.02
4794	NYSE	NVR	Tue, Jun 7, 2011	723.90	730.80	720.00	722.37
4793	NYSE	NVR	Mon, Jun 6, 2011	731.70	733.02	717.62	719.46
4792	NYSE	NVR	Fri, Jun 3, 2011	720.30	735.00	720.30	729.20
4791	NYSE	NVR	Thu, Jun 2, 2011	735.00	739.22	733.00	736.99
4790	NYSE	NVR	Wed, Jun 1, 2011	743.05	743.40	731.46	734.65
4789	NYSE	NVR	Tue, May 31, 2011	745.19	750.68	740.66	746.00
4788	NYSE	NVR	Fri, May 27, 2011	743.95	749.92	742.89	745.17
4787	NYSE	NVR	Thu, May 26, 2011	727.75	742.71	727.75	739.09
4786	NYSE	NVR	Wed, May 25, 2011	727.80	735.74	723.99	732.00
4785	NYSE	NVR	Tue, May 24, 2011	729.56	733.60	723.83	725.47
4784	NYSE	NVR	Mon, May 23, 2011	725.07	737.65	725.07	731.35
4783	NYSE	NVR	Fri, May 20, 2011	734.50	740.11	732.23	737.55
4782	NYSE	NVR	Thu, May 19, 2011	734.60	736.01	728.89	733.04
4781	NYSE	NVR	Wed, May 18, 2011	727.00	736.50	723.39	733.42
4780	NYSE	NVR	Tue, May 17, 2011	726.45	730.50	716.98	723.14
4779	NYSE	NVR	Mon, May 16, 2011	718.01	733.94	716.52	727.49
4778	NYSE	NVR	Fri, May 13, 2011	724.65	727.48	713.53	718.01
4777	NYSE	NVR	Thu, May 12, 2011	727.35	731.35	721.19	728.33
4776	NYSE	NVR	Wed, May 11, 2011	736.50	739.02	722.68	727.22
4775	NYSE	NVR	Tue, May 10, 2011	734.03	739.33	731.01	734.09
4774	NYSE	NVR	Mon, May 9, 2011	734.00	738.50	730.22	733.00
4773	NYSE	NVR	Fri, May 6, 2011	742.50	743.00	733.66	736.50
4772	NYSE	NVR	Thu, May 5, 2011	734.00	749.60	731.06	741.40
4771	NYSE	NVR	Wed, May 4, 2011	731.01	740.87	728.49	734.00
4770	NYSE	NVR	Tue, May 3, 2011	732.35	742.41	728.00	736.04
4769	NYSE	NVR	Mon, May 2, 2011	744.15	747.00	729.32	735.00
4768	NYSE	NVR	Fri, Apr 29, 2011	731.08	740.73	729.75	739.33
4767	NYSE	NVR	Thu, Apr 28, 2011	730.72	737.05	728.88	735.27
4766	NYSE	NVR	Wed, Apr 27, 2011	719.75	739.31	717.07	735.83
4765	NYSE	NVR	Tue, Apr 26, 2011	722.00	723.92	713.81	718.50
4764	NYSE	NVR	Mon, Apr 25, 2011	722.13	724.00	711.60	716.61
4763	NYSE	NVR	Thu, Apr 21, 2011	768.31	768.31	709.02	725.00
4762	NYSE	NVR	Wed, Apr 20, 2011	775.00	788.79	753.62	773.31
4761	NYSE	NVR	Tue, Apr 19, 2011	761.86	770.38	758.62	770.18
4760	NYSE	NVR	Mon, Apr 18, 2011	757.41	761.45	750.17	760.15
4759	NYSE	NVR	Fri, Apr 15, 2011	758.50	761.86	754.09	761.86
4758	NYSE	NVR	Thu, Apr 14, 2011	750.40	756.58	749.40	756.18
4757	NYSE	NVR	Wed, Apr 13, 2011	759.40	762.37	747.60	756.97
4756	NYSE	NVR	Tue, Apr 12, 2011	757.52	762.00	752.50	758.75
4755	NYSE	NVR	Mon, Apr 11, 2011	765.00	766.81	759.19	763.98
4754	NYSE	NVR	Fri, Apr 8, 2011	754.23	769.60	757.46	767.35
4753	NYSE	NVR	Thu, Apr 7, 2011	757.11	761.51	752.85	759.80
4752	NYSE	NVR	Wed, Apr 6, 2011	751.59	759.04	740.01	759.04
4751	NYSE	NVR	Tue, Apr 5, 2011	751.55	752.36	737.51	751.59
4750	NYSE	NVR	Mon, Apr 4, 2011	756.39	757.49	749.40	754.43
4749	NYSE	NVR	Fri, Apr 1, 2011	756.90	758.71	749.20	756.42
4748	NYSE	NVR	Thu, Mar 31, 2011	758.12	759.41	751.00	756.00
4747	NYSE	NVR	Wed, Mar 30, 2011	767.45	769.40	762.53	763.81
4746	NYSE	NVR	Tue, Mar 29, 2011	767.52	771.84	765.06	767.44
4745	NYSE	NVR	Mon, Mar 28, 2011	766.00	771.88	759.02	769.11
4744	NYSE	NVR	Fri, Mar 25, 2011	763.50	770.06	757.50	766.00
4743	NYSE	NVR	Thu, Mar 24, 2011	750.78	763.97	748.02	760.00
4742	NYSE	NVR	Wed, Mar 23, 2011	752.52	755.00	744.03	753.50
4741	NYSE	NVR	Tue, Mar 22, 2011	754.26	754.26	747.50	752.51
4740	NYSE	NVR	Mon, Mar 21, 2011	757.95	759.79	752.55	758.40
4739	NYSE	NVR	Fri, Mar 18, 2011	756.47	757.94	750.27	753.98
4738	NYSE	NVR	Thu, Mar 17, 2011	758.90	758.90	748.62	749.40
4737	NYSE	NVR	Wed, Mar 16, 2011	753.99	756.38	739.58	746.12
4736	NYSE	NVR	Tue, Mar 15, 2011	731.00	759.30	729.71	754.74
4735	NYSE	NVR	Mon, Mar 14, 2011	743.18	749.75	737.78	745.00
4734	NYSE	NVR	Fri, Mar 11, 2011	764.86	764.86	752.89	756.71
4733	NYSE	NVR	Thu, Mar 10, 2011	765.00	773.36	759.34	763.72
4732	NYSE	NVR	Wed, Mar 9, 2011	766.52	784.19	759.04	777.50
4731	NYSE	NVR	Tue, Mar 8, 2011	742.03	766.69	742.03	764.90
4730	NYSE	NVR	Mon, Mar 7, 2011	750.78	750.78	734.27	740.59
4729	NYSE	NVR	Fri, Mar 4, 2011	745.52	748.37	740.64	746.00
4728	NYSE	NVR	Thu, Mar 3, 2011	740.66	750.76	740.66	747.78
4727	NYSE	NVR	Wed, Mar 2, 2011	720.52	740.01	720.52	739.53
4726	NYSE	NVR	Tue, Mar 1, 2011	727.36	731.26	720.07	722.57
4725	NYSE	NVR	Mon, Feb 28, 2011	728.54	736.09	724.00	727.86
4724	NYSE	NVR	Fri, Feb 25, 2011	718.14	728.34	713.00	728.06
4723	NYSE	NVR	Thu, Feb 24, 2011	715.50	718.89	708.78	714.46
4722	NYSE	NVR	Wed, Feb 23, 2011	731.76	735.00	704.50	718.83
4721	NYSE	NVR	Tue, Feb 22, 2011	748.65	749.90	730.06	731.79
4720	NYSE	NVR	Fri, Feb 18, 2011	761.09	761.09	750.19	754.46
4719	NYSE	NVR	Thu, Feb 17, 2011	758.74	764.16	756.18	760.15
4718	NYSE	NVR	Wed, Feb 16, 2011	755.00	760.97	753.00	759.68
4717	NYSE	NVR	Tue, Feb 15, 2011	753.15	753.88	748.03	751.00
4716	NYSE	NVR	Mon, Feb 14, 2011	757.00	758.58	753.15	755.00
4715	NYSE	NVR	Fri, Feb 11, 2011	757.10	762.00	757.01	760.00
4714	NYSE	NVR	Thu, Feb 10, 2011	761.83	764.81	756.86	759.00
4713	NYSE	NVR	Wed, Feb 9, 2011	764.01	770.01	762.78	764.55
4712	NYSE	NVR	Tue, Feb 8, 2011	766.17	767.00	763.00	766.54
4711	NYSE	NVR	Mon, Feb 7, 2011	758.50	765.80	758.50	765.55
4710	NYSE	NVR	Fri, Feb 4, 2011	755.60	760.91	753.86	760.61
4709	NYSE	NVR	Thu, Feb 3, 2011	764.39	766.65	751.04	756.40
4708	NYSE	NVR	Wed, Feb 2, 2011	771.01	773.60	765.28	767.93
4707	NYSE	NVR	Tue, Feb 1, 2011	766.21	775.00	760.82	771.56
4706	NYSE	NVR	Mon, Jan 31, 2011	770.00	774.78	763.07	765.00
4705	NYSE	NVR	Fri, Jan 28, 2011	789.83	795.95	775.95	787.31
4704	NYSE	NVR	Thu, Jan 27, 2011	780.00	793.13	769.57	793.13
4703	NYSE	NVR	Wed, Jan 26, 2011	781.01	791.66	774.57	784.22
4702	NYSE	NVR	Tue, Jan 25, 2011	771.97	784.73	768.90	784.73
4701	NYSE	NVR	Mon, Jan 24, 2011	778.00	783.03	772.20	778.00
4700	NYSE	NVR	Fri, Jan 21, 2011	788.74	788.74	776.36	780.00
4699	NYSE	NVR	Thu, Jan 20, 2011	794.99	794.99	783.00	787.72
4698	NYSE	NVR	Wed, Jan 19, 2011	800.16	802.00	792.24	797.36
4697	NYSE	NVR	Tue, Jan 18, 2011	789.50	804.32	780.99	804.32
4696	NYSE	NVR	Fri, Jan 14, 2011	774.05	799.00	773.36	797.98
4695	NYSE	NVR	Thu, Jan 13, 2011	760.00	779.67	760.00	777.21
4694	NYSE	NVR	Wed, Jan 12, 2011	755.11	770.00	750.36	766.02
4693	NYSE	NVR	Tue, Jan 11, 2011	750.00	764.88	750.00	751.90
4692	NYSE	NVR	Mon, Jan 10, 2011	729.86	751.34	726.24	749.96
4691	NYSE	NVR	Fri, Jan 7, 2011	716.46	738.97	716.46	735.15
4690	NYSE	NVR	Thu, Jan 6, 2011	693.34	720.41	689.35	718.40
4689	NYSE	NVR	Wed, Jan 5, 2011	681.75	694.98	677.92	692.69
4688	NYSE	NVR	Tue, Jan 4, 2011	683.85	688.79	674.07	684.64
4687	NYSE	NVR	Mon, Jan 3, 2011	675.00	685.00	675.00	685.00
4686	NYSE	NVR	Fri, Dec 31, 2010	691.50	695.98	690.58	691.02
4685	NYSE	NVR	Thu, Dec 30, 2010	685.96	694.90	685.96	691.00
4684	NYSE	NVR	Wed, Dec 29, 2010	690.99	692.99	686.04	688.01
4683	NYSE	NVR	Tue, Dec 28, 2010	691.43	693.00	686.70	689.00
4682	NYSE	NVR	Mon, Dec 27, 2010	693.40	696.29	687.40	692.46
4681	NYSE	NVR	Thu, Dec 23, 2010	696.87	699.28	691.91	691.91
4680	NYSE	NVR	Wed, Dec 22, 2010	693.49	697.94	689.23	694.35
4679	NYSE	NVR	Tue, Dec 21, 2010	688.70	691.34	686.08	689.10
4678	NYSE	NVR	Mon, Dec 20, 2010	678.00	696.96	677.60	688.05
4677	NYSE	NVR	Fri, Dec 17, 2010	678.55	687.99	676.00	676.00
4676	NYSE	NVR	Thu, Dec 16, 2010	672.67	678.99	672.67	678.45
4675	NYSE	NVR	Wed, Dec 15, 2010	673.03	683.16	672.00	673.01
4674	NYSE	NVR	Tue, Dec 14, 2010	679.50	682.96	672.02	675.18
4673	NYSE	NVR	Mon, Dec 13, 2010	669.50	674.99	669.00	674.86
4672	NYSE	NVR	Fri, Dec 10, 2010	664.20	672.44	660.20	669.50
4671	NYSE	NVR	Thu, Dec 9, 2010	663.55	664.00	659.56	663.36
4670	NYSE	NVR	Wed, Dec 8, 2010	671.18	671.18	659.22	663.55
4669	NYSE	NVR	Tue, Dec 7, 2010	673.45	679.30	664.85	667.96
4668	NYSE	NVR	Mon, Dec 6, 2010	663.35	675.39	660.12	668.66
4667	NYSE	NVR	Fri, Dec 3, 2010	659.00	668.45	649.25	666.35
4666	NYSE	NVR	Thu, Dec 2, 2010	641.80	662.60	640.00	660.15
4665	NYSE	NVR	Wed, Dec 1, 2010	625.00	644.95	622.10	644.95
4664	NYSE	NVR	Tue, Nov 30, 2010	616.15	623.94	613.99	619.98
4663	NYSE	NVR	Mon, Nov 29, 2010	619.69	624.63	615.19	620.20
4662	NYSE	NVR	Fri, Nov 26, 2010	618.48	623.00	614.67	620.50
4661	NYSE	NVR	Wed, Nov 24, 2010	619.90	628.15	615.73	622.18
4660	NYSE	NVR	Tue, Nov 23, 2010	611.50	618.20	611.50	615.49
4659	NYSE	NVR	Mon, Nov 22, 2010	617.72	620.00	613.72	616.47
4658	NYSE	NVR	Fri, Nov 19, 2010	619.37	619.96	613.80	619.17
4657	NYSE	NVR	Thu, Nov 18, 2010	626.50	626.50	618.99	619.80
4656	NYSE	NVR	Wed, Nov 17, 2010	616.98	621.85	614.00	621.83
4655	NYSE	NVR	Tue, Nov 16, 2010	617.99	621.99	612.10	617.98
4654	NYSE	NVR	Mon, Nov 15, 2010	639.01	640.50	618.73	618.78
4653	NYSE	NVR	Fri, Nov 12, 2010	640.30	643.00	634.59	636.87
4652	NYSE	NVR	Thu, Nov 11, 2010	635.02	644.06	630.00	644.06
4651	NYSE	NVR	Wed, Nov 10, 2010	644.63	644.63	634.37	641.09
4650	NYSE	NVR	Tue, Nov 9, 2010	655.00	655.00	640.50	644.61
4649	NYSE	NVR	Mon, Nov 8, 2010	650.77	658.58	650.77	656.73
4648	NYSE	NVR	Fri, Nov 5, 2010	653.74	659.94	650.20	655.21
4647	NYSE	NVR	Thu, Nov 4, 2010	641.49	655.91	640.00	655.60
4646	NYSE	NVR	Wed, Nov 3, 2010	636.65	639.55	630.52	637.88
4645	NYSE	NVR	Tue, Nov 2, 2010	633.15	638.45	629.00	637.41
4644	NYSE	NVR	Mon, Nov 1, 2010	630.70	632.01	628.06	629.82
4643	NYSE	NVR	Fri, Oct 29, 2010	629.42	631.60	627.31	627.41
4642	NYSE	NVR	Thu, Oct 28, 2010	628.24	635.85	625.61	630.25
4641	NYSE	NVR	Wed, Oct 27, 2010	625.52	632.95	624.49	625.54
4640	NYSE	NVR	Tue, Oct 26, 2010	627.66	634.87	626.04	627.96
4639	NYSE	NVR	Mon, Oct 25, 2010	634.80	642.84	629.76	630.38
4638	NYSE	NVR	Fri, Oct 22, 2010	630.31	632.60	626.79	630.09
4637	NYSE	NVR	Thu, Oct 21, 2010	637.84	646.99	626.59	631.82
4636	NYSE	NVR	Wed, Oct 20, 2010	635.77	637.54	625.15	634.68
4635	NYSE	NVR	Tue, Oct 19, 2010	632.05	653.60	629.03	635.08
4634	NYSE	NVR	Mon, Oct 18, 2010	624.86	638.50	623.01	638.50
4633	NYSE	NVR	Fri, Oct 15, 2010	629.19	632.00	623.82	626.34
4632	NYSE	NVR	Thu, Oct 14, 2010	633.28	634.91	622.55	627.00
4631	NYSE	NVR	Wed, Oct 13, 2010	636.75	637.80	632.85	635.76
4630	NYSE	NVR	Tue, Oct 12, 2010	629.62	635.21	624.86	632.39
4629	NYSE	NVR	Mon, Oct 11, 2010	632.25	636.16	629.65	630.57
4628	NYSE	NVR	Fri, Oct 8, 2010	641.39	641.42	633.54	633.68
4627	NYSE	NVR	Thu, Oct 7, 2010	639.22	645.00	635.15	641.40
4626	NYSE	NVR	Wed, Oct 6, 2010	639.50	641.23	633.14	639.00
4625	NYSE	NVR	Tue, Oct 5, 2010	638.20	641.05	631.31	641.05
4624	NYSE	NVR	Mon, Oct 4, 2010	637.50	638.01	625.00	631.42
4623	NYSE	NVR	Fri, Oct 1, 2010	652.28	654.56	638.99	643.07
4622	NYSE	NVR	Thu, Sep 30, 2010	647.00	654.40	644.97	647.53
4621	NYSE	NVR	Wed, Sep 29, 2010	643.50	643.50	632.34	638.90
4620	NYSE	NVR	Tue, Sep 28, 2010	640.00	644.99	628.39	642.56
4619	NYSE	NVR	Mon, Sep 27, 2010	643.00	646.43	635.70	639.90
4618	NYSE	NVR	Fri, Sep 24, 2010	647.51	650.76	638.67	644.19
4617	NYSE	NVR	Thu, Sep 23, 2010	641.92	650.68	636.47	639.77
4616	NYSE	NVR	Wed, Sep 22, 2010	631.68	650.00	631.35	648.25
4615	NYSE	NVR	Tue, Sep 21, 2010	640.74	646.86	627.22	634.72
4614	NYSE	NVR	Mon, Sep 20, 2010	626.86	640.45	625.01	638.00
4613	NYSE	NVR	Fri, Sep 17, 2010	624.90	629.14	619.60	622.50
4612	NYSE	NVR	Thu, Sep 16, 2010	631.80	632.66	619.39	620.63
4611	NYSE	NVR	Wed, Sep 15, 2010	640.00	640.00	629.09	635.52
4610	NYSE	NVR	Tue, Sep 14, 2010	633.00	650.20	632.08	640.43
4609	NYSE	NVR	Mon, Sep 13, 2010	623.70	639.14	615.65	635.25
4608	NYSE	NVR	Fri, Sep 10, 2010	620.00	622.74	615.71	616.72
4607	NYSE	NVR	Thu, Sep 9, 2010	621.42	623.45	614.46	620.00
4606	NYSE	NVR	Wed, Sep 8, 2010	618.43	621.34	613.76	616.25
4605	NYSE	NVR	Tue, Sep 7, 2010	623.95	623.95	614.27	615.75
4604	NYSE	NVR	Fri, Sep 3, 2010	629.00	629.00	618.45	624.78
4603	NYSE	NVR	Thu, Sep 2, 2010	606.45	624.00	604.72	621.01
4602	NYSE	NVR	Wed, Sep 1, 2010	604.65	607.03	595.00	606.41
4601	NYSE	NVR	Tue, Aug 31, 2010	605.45	610.92	598.29	604.16
4600	NYSE	NVR	Mon, Aug 30, 2010	618.68	620.52	605.00	606.04
4599	NYSE	NVR	Fri, Aug 27, 2010	627.70	627.70	614.30	618.68
4598	NYSE	NVR	Thu, Aug 26, 2010	629.15	629.15	619.33	623.52
4597	NYSE	NVR	Wed, Aug 25, 2010	616.36	628.60	615.38	628.25
4596	NYSE	NVR	Tue, Aug 24, 2010	616.81	625.03	610.02	617.40
4595	NYSE	NVR	Mon, Aug 23, 2010	630.45	630.45	621.48	621.73
4594	NYSE	NVR	Fri, Aug 20, 2010	627.92	628.03	615.89	625.57
4593	NYSE	NVR	Thu, Aug 19, 2010	631.69	632.65	624.96	627.92
4592	NYSE	NVR	Wed, Aug 18, 2010	621.76	637.73	619.30	632.78
4591	NYSE	NVR	Tue, Aug 17, 2010	622.74	627.52	622.57	624.55
4590	NYSE	NVR	Mon, Aug 16, 2010	614.46	621.64	611.85	619.37
4589	NYSE	NVR	Fri, Aug 13, 2010	615.00	621.07	615.00	616.28
4588	NYSE	NVR	Thu, Aug 12, 2010	606.25	620.00	606.20	614.59
4587	NYSE	NVR	Wed, Aug 11, 2010	615.02	617.23	611.50	611.59
4586	NYSE	NVR	Tue, Aug 10, 2010	623.60	627.86	620.67	622.87
4585	NYSE	NVR	Mon, Aug 9, 2010	630.82	634.01	624.27	627.50
4584	NYSE	NVR	Fri, Aug 6, 2010	615.01	628.95	611.00	628.95
4583	NYSE	NVR	Thu, Aug 5, 2010	618.91	626.09	616.05	620.90
4582	NYSE	NVR	Wed, Aug 4, 2010	623.06	626.31	620.00	622.28
4581	NYSE	NVR	Tue, Aug 3, 2010	628.25	628.25	617.00	623.06
4580	NYSE	NVR	Mon, Aug 2, 2010	633.17	636.16	627.36	629.77
4579	NYSE	NVR	Fri, Jul 30, 2010	620.60	631.53	617.07	626.50
4578	NYSE	NVR	Thu, Jul 29, 2010	622.05	627.94	615.00	624.90
4577	NYSE	NVR	Wed, Jul 28, 2010	635.55	637.38	616.91	621.47
4576	NYSE	NVR	Tue, Jul 27, 2010	648.94	649.00	632.45	634.87
4575	NYSE	NVR	Mon, Jul 26, 2010	645.95	648.40	638.57	646.18
4574	NYSE	NVR	Fri, Jul 23, 2010	640.00	642.35	633.62	640.00
4573	NYSE	NVR	Thu, Jul 22, 2010	656.00	656.00	640.00	640.00
4572	NYSE	NVR	Wed, Jul 21, 2010	646.75	650.95	631.17	633.81
4571	NYSE	NVR	Tue, Jul 20, 2010	628.05	649.64	626.51	646.92
4570	NYSE	NVR	Mon, Jul 19, 2010	639.98	643.00	631.34	635.00
4569	NYSE	NVR	Fri, Jul 16, 2010	650.16	657.09	636.76	637.58
4568	NYSE	NVR	Thu, Jul 15, 2010	660.00	662.59	648.50	659.78
4567	NYSE	NVR	Wed, Jul 14, 2010	670.00	673.00	660.62	668.31
4566	NYSE	NVR	Tue, Jul 13, 2010	666.00	679.03	662.33	677.38
4565	NYSE	NVR	Mon, Jul 12, 2010	664.98	664.98	655.35	660.83
4564	NYSE	NVR	Fri, Jul 9, 2010	662.20	667.46	656.04	665.77
4563	NYSE	NVR	Thu, Jul 8, 2010	680.05	680.05	652.70	664.12
4562	NYSE	NVR	Wed, Jul 7, 2010	655.40	674.20	653.00	672.50
4561	NYSE	NVR	Tue, Jul 6, 2010	657.00	661.82	652.43	655.95
4560	NYSE	NVR	Fri, Jul 2, 2010	655.52	659.98	646.39	647.52
4559	NYSE	NVR	Thu, Jul 1, 2010	655.19	659.35	638.22	653.22
4558	NYSE	NVR	Wed, Jun 30, 2010	643.36	663.30	642.32	655.03
4557	NYSE	NVR	Tue, Jun 29, 2010	656.31	656.31	638.43	645.32
4556	NYSE	NVR	Mon, Jun 28, 2010	661.00	667.04	656.20	663.14
4555	NYSE	NVR	Fri, Jun 25, 2010	656.19	664.66	644.00	658.79
4554	NYSE	NVR	Thu, Jun 24, 2010	660.17	667.24	646.24	652.75
4553	NYSE	NVR	Wed, Jun 23, 2010	656.29	665.97	645.14	661.32
4552	NYSE	NVR	Tue, Jun 22, 2010	666.80	674.76	658.00	658.00
4551	NYSE	NVR	Mon, Jun 21, 2010	679.35	681.81	665.13	667.19
4550	NYSE	NVR	Fri, Jun 18, 2010	670.48	674.00	660.37	673.22
4549	NYSE	NVR	Thu, Jun 17, 2010	686.31	686.31	663.00	670.99
4548	NYSE	NVR	Wed, Jun 16, 2010	684.19	693.55	681.35	686.31
4547	NYSE	NVR	Tue, Jun 15, 2010	678.15	688.30	675.65	685.87
4546	NYSE	NVR	Mon, Jun 14, 2010	676.52	683.99	668.35	675.02
4545	NYSE	NVR	Fri, Jun 11, 2010	660.69	677.29	659.55	676.40
4544	NYSE	NVR	Thu, Jun 10, 2010	651.50	671.70	646.02	669.00
4543	NYSE	NVR	Wed, Jun 9, 2010	656.49	662.45	640.55	642.83
4542	NYSE	NVR	Tue, Jun 8, 2010	643.80	648.86	627.43	643.86
4541	NYSE	NVR	Mon, Jun 7, 2010	663.96	668.08	642.58	643.33
4540	NYSE	NVR	Fri, Jun 4, 2010	672.00	681.14	657.11	660.69
4539	NYSE	NVR	Thu, Jun 3, 2010	683.98	686.59	676.37	684.40
4538	NYSE	NVR	Wed, Jun 2, 2010	673.10	686.00	669.35	680.40
4537	NYSE	NVR	Tue, Jun 1, 2010	679.73	693.91	671.48	671.48
4536	NYSE	NVR	Fri, May 28, 2010	687.61	693.01	678.43	685.28
4535	NYSE	NVR	Thu, May 27, 2010	681.41	690.34	674.51	690.34
4534	NYSE	NVR	Wed, May 26, 2010	661.12	685.82	661.12	670.90
4533	NYSE	NVR	Tue, May 25, 2010	634.53	666.10	632.00	659.07
4532	NYSE	NVR	Mon, May 24, 2010	653.35	660.02	648.08	648.85
4531	NYSE	NVR	Fri, May 21, 2010	650.00	662.70	647.46	657.00
4530	NYSE	NVR	Thu, May 20, 2010	659.30	669.17	647.11	655.62
4529	NYSE	NVR	Wed, May 19, 2010	672.40	691.00	660.39	673.40
4528	NYSE	NVR	Tue, May 18, 2010	689.38	692.65	673.21	676.10
4527	NYSE	NVR	Mon, May 17, 2010	681.31	683.00	659.83	681.69
4526	NYSE	NVR	Fri, May 14, 2010	683.03	683.03	669.89	682.43
4525	NYSE	NVR	Thu, May 13, 2010	703.75	704.11	680.42	688.10
4524	NYSE	NVR	Wed, May 12, 2010	697.64	713.83	696.13	707.06
4523	NYSE	NVR	Tue, May 11, 2010	694.27	709.70	689.94	693.93
4522	NYSE	NVR	Mon, May 10, 2010	702.00	715.90	688.00	703.00
4521	NYSE	NVR	Fri, May 7, 2010	672.25	699.43	667.33	671.82
4520	NYSE	NVR	Thu, May 6, 2010	700.11	707.03	664.64	688.50
4519	NYSE	NVR	Wed, May 5, 2010	703.90	710.27	696.58	705.53
4518	NYSE	NVR	Tue, May 4, 2010	722.50	722.50	691.25	709.99
4517	NYSE	NVR	Mon, May 3, 2010	718.77	734.12	718.77	730.92
4516	NYSE	NVR	Fri, Apr 30, 2010	734.64	737.98	718.05	718.05
4515	NYSE	NVR	Thu, Apr 29, 2010	712.79	734.99	712.58	731.68
4514	NYSE	NVR	Wed, Apr 28, 2010	705.10	721.53	705.10	707.83
4513	NYSE	NVR	Tue, Apr 27, 2010	747.91	747.91	701.70	701.70
4512	NYSE	NVR	Mon, Apr 26, 2010	750.50	753.13	722.13	728.71
4511	NYSE	NVR	Fri, Apr 23, 2010	746.57	765.00	745.08	750.50
4510	NYSE	NVR	Thu, Apr 22, 2010	747.50	769.50	742.96	748.75
4509	NYSE	NVR	Wed, Apr 21, 2010	738.02	753.38	730.00	747.50
4508	NYSE	NVR	Tue, Apr 20, 2010	741.10	746.49	732.20	740.00
4507	NYSE	NVR	Mon, Apr 19, 2010	729.00	741.25	728.82	738.97
4506	NYSE	NVR	Fri, Apr 16, 2010	743.17	748.58	739.17	742.30
4505	NYSE	NVR	Thu, Apr 15, 2010	732.46	751.01	732.46	743.97
4504	NYSE	NVR	Wed, Apr 14, 2010	731.30	750.00	729.54	749.43
4503	NYSE	NVR	Tue, Apr 13, 2010	722.99	729.40	720.00	726.50
4502	NYSE	NVR	Mon, Apr 12, 2010	712.67	726.75	712.05	722.00
4501	NYSE	NVR	Fri, Apr 9, 2010	710.35	715.08	709.04	712.67
4500	NYSE	NVR	Thu, Apr 8, 2010	713.08	713.08	703.99	707.00
4499	NYSE	NVR	Wed, Apr 7, 2010	725.00	728.00	702.49	715.00
4498	NYSE	NVR	Tue, Apr 6, 2010	731.00	731.00	720.00	727.44
4497	NYSE	NVR	Mon, Apr 5, 2010	723.50	738.63	723.00	738.00
4496	NYSE	NVR	Thu, Apr 1, 2010	727.15	733.00	716.00	721.55
4495	NYSE	NVR	Wed, Mar 31, 2010	744.99	746.00	726.50	726.50
4494	NYSE	NVR	Tue, Mar 30, 2010	743.62	749.98	742.53	747.82
4493	NYSE	NVR	Mon, Mar 29, 2010	750.22	754.82	740.33	744.00
4492	NYSE	NVR	Fri, Mar 26, 2010	746.00	751.00	743.33	750.22
4491	NYSE	NVR	Thu, Mar 25, 2010	747.25	753.00	742.02	745.45
4490	NYSE	NVR	Wed, Mar 24, 2010	752.20	755.02	739.04	740.65
4489	NYSE	NVR	Tue, Mar 23, 2010	755.00	755.00	743.50	750.00
4488	NYSE	NVR	Mon, Mar 22, 2010	741.65	759.27	740.00	753.00
4487	NYSE	NVR	Fri, Mar 19, 2010	752.50	754.55	744.71	747.15
4486	NYSE	NVR	Thu, Mar 18, 2010	748.01	753.79	748.01	752.50
4485	NYSE	NVR	Wed, Mar 17, 2010	743.65	756.00	743.65	751.25
4484	NYSE	NVR	Tue, Mar 16, 2010	735.00	745.87	727.66	745.00
4483	NYSE	NVR	Mon, Mar 15, 2010	738.03	740.40	722.50	730.76
4482	NYSE	NVR	Fri, Mar 12, 2010	742.60	742.60	734.08	738.03
4481	NYSE	NVR	Thu, Mar 11, 2010	743.30	745.56	734.49	742.64
4480	NYSE	NVR	Wed, Mar 10, 2010	741.00	748.20	739.52	748.20
4479	NYSE	NVR	Tue, Mar 9, 2010	748.15	752.98	744.48	744.48
4478	NYSE	NVR	Mon, Mar 8, 2010	735.70	753.93	734.01	752.52
4477	NYSE	NVR	Fri, Mar 5, 2010	716.89	741.32	716.89	740.12
4476	NYSE	NVR	Thu, Mar 4, 2010	716.00	717.78	706.32	712.35
4475	NYSE	NVR	Wed, Mar 3, 2010	714.56	719.84	712.79	716.46
4474	NYSE	NVR	Tue, Mar 2, 2010	709.69	712.32	708.35	712.32
4473	NYSE	NVR	Mon, Mar 1, 2010	708.00	711.26	706.20	709.82
4472	NYSE	NVR	Fri, Feb 26, 2010	695.45	708.30	689.00	708.30
4471	NYSE	NVR	Thu, Feb 25, 2010	691.27	695.77	679.00	695.56
4470	NYSE	NVR	Wed, Feb 24, 2010	698.20	702.48	688.01	696.55
4469	NYSE	NVR	Tue, Feb 23, 2010	708.00	709.13	695.13	695.20
4468	NYSE	NVR	Mon, Feb 22, 2010	707.90	710.00	701.66	710.00
4467	NYSE	NVR	Fri, Feb 19, 2010	708.77	710.00	705.06	710.00
4466	NYSE	NVR	Thu, Feb 18, 2010	708.86	709.65	702.10	708.39
4465	NYSE	NVR	Wed, Feb 17, 2010	706.50	710.01	702.85	710.00
4464	NYSE	NVR	Tue, Feb 16, 2010	697.69	707.50	694.13	705.16
4463	NYSE	NVR	Fri, Feb 12, 2010	673.81	691.00	673.14	691.00
4462	NYSE	NVR	Thu, Feb 11, 2010	668.06	680.00	668.06	673.75
4461	NYSE	NVR	Wed, Feb 10, 2010	676.10	676.10	662.02	671.10
4460	NYSE	NVR	Tue, Feb 9, 2010	677.70	682.12	671.52	679.22
4459	NYSE	NVR	Mon, Feb 8, 2010	661.56	682.93	655.00	673.90
4458	NYSE	NVR	Fri, Feb 5, 2010	670.00	670.48	655.62	661.56
4457	NYSE	NVR	Thu, Feb 4, 2010	671.23	677.39	664.61	670.00
4456	NYSE	NVR	Wed, Feb 3, 2010	680.02	690.10	671.05	673.90
4455	NYSE	NVR	Tue, Feb 2, 2010	679.67	693.40	679.67	685.00
4454	NYSE	NVR	Mon, Feb 1, 2010	683.03	685.80	673.55	676.50
4453	NYSE	NVR	Fri, Jan 29, 2010	674.00	689.51	667.19	684.14
4452	NYSE	NVR	Thu, Jan 28, 2010	689.00	695.00	672.37	673.11
4451	NYSE	NVR	Wed, Jan 27, 2010	708.69	708.69	681.00	690.70
4450	NYSE	NVR	Tue, Jan 26, 2010	708.25	714.46	706.00	708.69
4449	NYSE	NVR	Mon, Jan 25, 2010	719.05	722.48	706.15	711.99
4448	NYSE	NVR	Fri, Jan 22, 2010	721.50	735.00	714.30	714.59
4447	NYSE	NVR	Thu, Jan 21, 2010	727.33	727.59	717.10	721.50
4446	NYSE	NVR	Wed, Jan 20, 2010	717.20	729.13	717.00	724.26
4445	NYSE	NVR	Tue, Jan 19, 2010	709.04	728.30	708.41	728.30
4444	NYSE	NVR	Fri, Jan 15, 2010	720.00	722.00	711.42	715.00
4443	NYSE	NVR	Thu, Jan 14, 2010	715.00	722.41	713.06	722.10
4442	NYSE	NVR	Wed, Jan 13, 2010	710.66	719.01	703.00	715.59
4441	NYSE	NVR	Tue, Jan 12, 2010	705.95	715.48	699.29	710.33
4440	NYSE	NVR	Mon, Jan 11, 2010	726.50	727.35	705.00	709.90
4439	NYSE	NVR	Fri, Jan 8, 2010	725.26	732.69	719.00	724.99
4438	NYSE	NVR	Thu, Jan 7, 2010	719.06	741.01	718.00	730.50
4437	NYSE	NVR	Wed, Jan 6, 2010	714.99	719.00	708.05	717.21
4436	NYSE	NVR	Tue, Jan 5, 2010	703.30	717.37	693.20	715.00
4435	NYSE	NVR	Mon, Jan 4, 2010	697.94	712.67	691.09	712.67
4434	NYSE	NVR	Thu, Dec 31, 2009	712.05	716.53	709.50	710.71
4433	NYSE	NVR	Wed, Dec 30, 2009	707.05	712.68	705.00	712.05
4432	NYSE	NVR	Tue, Dec 29, 2009	710.51	712.57	702.85	707.15
4431	NYSE	NVR	Mon, Dec 28, 2009	731.02	732.33	709.04	711.30
4430	NYSE	NVR	Thu, Dec 24, 2009	718.71	731.00	718.59	731.00
4429	NYSE	NVR	Wed, Dec 23, 2009	720.00	721.20	707.00	719.50
4428	NYSE	NVR	Tue, Dec 22, 2009	703.16	726.40	703.16	725.02
4427	NYSE	NVR	Mon, Dec 21, 2009	693.15	703.50	687.27	703.34
4426	NYSE	NVR	Fri, Dec 18, 2009	693.13	693.99	681.40	685.60
4425	NYSE	NVR	Thu, Dec 17, 2009	693.00	697.00	685.00	692.50
4424	NYSE	NVR	Wed, Dec 16, 2009	674.44	700.00	671.00	700.00
4423	NYSE	NVR	Tue, Dec 15, 2009	660.00	673.88	659.90	670.01
4422	NYSE	NVR	Mon, Dec 14, 2009	659.70	659.99	653.10	659.99
4421	NYSE	NVR	Fri, Dec 11, 2009	645.63	657.75	643.11	654.53
4420	NYSE	NVR	Thu, Dec 10, 2009	645.26	647.00	637.75	643.95
4419	NYSE	NVR	Wed, Dec 9, 2009	649.90	649.90	636.54	639.41
4418	NYSE	NVR	Tue, Dec 8, 2009	660.06	660.06	646.96	654.89
4417	NYSE	NVR	Mon, Dec 7, 2009	671.97	674.00	664.65	667.83
4416	NYSE	NVR	Fri, Dec 4, 2009	676.20	679.30	663.39	672.91
4415	NYSE	NVR	Thu, Dec 3, 2009	688.44	688.44	664.02	669.98
4414	NYSE	NVR	Wed, Dec 2, 2009	680.00	687.19	677.50	685.44
4413	NYSE	NVR	Tue, Dec 1, 2009	675.78	686.00	671.29	679.64
4412	NYSE	NVR	Mon, Nov 30, 2009	679.91	679.91	669.34	673.15
4411	NYSE	NVR	Fri, Nov 27, 2009	670.00	684.00	668.12	682.20
4410	NYSE	NVR	Wed, Nov 25, 2009	676.01	686.92	670.00	684.26
4409	NYSE	NVR	Tue, Nov 24, 2009	679.44	679.44	662.10	675.92
4408	NYSE	NVR	Mon, Nov 23, 2009	679.99	686.88	671.76	679.43
4407	NYSE	NVR	Fri, Nov 20, 2009	652.14	672.65	649.08	670.19
4406	NYSE	NVR	Thu, Nov 19, 2009	665.76	665.76	653.59	657.58
4405	NYSE	NVR	Wed, Nov 18, 2009	675.92	688.00	662.07	669.29
4404	NYSE	NVR	Tue, Nov 17, 2009	683.62	686.74	676.08	679.00
4403	NYSE	NVR	Mon, Nov 16, 2009	684.63	689.29	674.39	684.50
4402	NYSE	NVR	Fri, Nov 13, 2009	688.89	690.99	676.00	681.38
4401	NYSE	NVR	Thu, Nov 12, 2009	698.51	701.00	684.00	688.89
4400	NYSE	NVR	Wed, Nov 11, 2009	689.99	711.00	688.23	705.00
4399	NYSE	NVR	Tue, Nov 10, 2009	680.33	690.98	672.00	682.08
4398	NYSE	NVR	Mon, Nov 9, 2009	676.04	686.47	674.58	685.50
4397	NYSE	NVR	Fri, Nov 6, 2009	673.95	678.00	665.17	673.45
4396	NYSE	NVR	Thu, Nov 5, 2009	678.57	681.00	660.00	677.95
4395	NYSE	NVR	Wed, Nov 4, 2009	671.45	681.23	668.35	671.61
4394	NYSE	NVR	Tue, Nov 3, 2009	670.00	687.84	662.55	668.00
4393	NYSE	NVR	Mon, Nov 2, 2009	661.78	674.90	648.00	673.95
4392	NYSE	NVR	Fri, Oct 30, 2009	681.00	681.63	662.07	662.27
4391	NYSE	NVR	Thu, Oct 29, 2009	666.08	688.59	660.16	681.47
4390	NYSE	NVR	Wed, Oct 28, 2009	690.30	693.99	655.44	661.75
4389	NYSE	NVR	Tue, Oct 27, 2009	707.32	708.08	692.15	695.03
4388	NYSE	NVR	Mon, Oct 26, 2009	719.00	720.53	685.00	703.13
4387	NYSE	NVR	Fri, Oct 23, 2009	728.00	742.00	713.37	719.00
4386	NYSE	NVR	Thu, Oct 22, 2009	697.50	740.91	697.50	728.00
4385	NYSE	NVR	Wed, Oct 21, 2009	700.05	724.00	680.02	703.44
4384	NYSE	NVR	Tue, Oct 20, 2009	665.95	671.62	657.20	668.74
4383	NYSE	NVR	Mon, Oct 19, 2009	681.00	685.02	662.00	668.37
4382	NYSE	NVR	Fri, Oct 16, 2009	659.44	683.82	650.91	683.82
4381	NYSE	NVR	Thu, Oct 15, 2009	669.49	671.32	656.15	662.36
4380	NYSE	NVR	Wed, Oct 14, 2009	670.15	677.68	655.01	677.12
4379	NYSE	NVR	Tue, Oct 13, 2009	656.96	669.21	656.00	664.00
4378	NYSE	NVR	Mon, Oct 12, 2009	665.00	665.88	654.63	656.70
4377	NYSE	NVR	Fri, Oct 9, 2009	662.30	670.90	652.26	664.97
4376	NYSE	NVR	Thu, Oct 8, 2009	625.00	663.80	621.51	663.80
4375	NYSE	NVR	Wed, Oct 7, 2009	632.15	634.27	619.20	624.19
4374	NYSE	NVR	Tue, Oct 6, 2009	630.33	644.31	628.02	633.15
4373	NYSE	NVR	Mon, Oct 5, 2009	608.15	628.44	607.11	628.44
4372	NYSE	NVR	Fri, Oct 2, 2009	614.75	616.79	607.00	607.00
4371	NYSE	NVR	Thu, Oct 1, 2009	634.15	634.15	615.50	618.05
4370	NYSE	NVR	Wed, Sep 30, 2009	644.85	645.48	631.22	637.37
4369	NYSE	NVR	Tue, Sep 29, 2009	649.01	659.84	639.15	645.33
4368	NYSE	NVR	Mon, Sep 28, 2009	648.50	654.49	646.83	648.61
4367	NYSE	NVR	Fri, Sep 25, 2009	642.83	654.97	639.50	642.82
4366	NYSE	NVR	Thu, Sep 24, 2009	654.98	658.96	646.00	652.65
4365	NYSE	NVR	Wed, Sep 23, 2009	664.00	668.74	646.97	648.58
4364	NYSE	NVR	Tue, Sep 22, 2009	675.62	678.10	663.14	664.00
4363	NYSE	NVR	Mon, Sep 21, 2009	664.15	671.25	659.31	670.00
4362	NYSE	NVR	Fri, Sep 18, 2009	675.46	680.08	666.60	670.43
4361	NYSE	NVR	Thu, Sep 17, 2009	670.00	681.80	662.40	668.45
4360	NYSE	NVR	Wed, Sep 16, 2009	663.06	675.00	660.09	673.52
4359	NYSE	NVR	Tue, Sep 15, 2009	644.15	661.14	644.15	659.42
4358	NYSE	NVR	Mon, Sep 14, 2009	654.90	654.90	644.00	644.83
4357	NYSE	NVR	Fri, Sep 11, 2009	668.99	671.99	654.32	655.27
4356	NYSE	NVR	Thu, Sep 10, 2009	655.95	673.21	652.70	669.82
4355	NYSE	NVR	Wed, Sep 9, 2009	660.63	662.00	649.02	658.31
4354	NYSE	NVR	Tue, Sep 8, 2009	661.38	666.97	651.06	662.80
4353	NYSE	NVR	Fri, Sep 4, 2009	655.00	659.47	642.05	659.47
4352	NYSE	NVR	Thu, Sep 3, 2009	638.95	656.00	631.65	654.93
4351	NYSE	NVR	Wed, Sep 2, 2009	660.77	660.77	638.57	638.57
4350	NYSE	NVR	Tue, Sep 1, 2009	668.47	688.82	656.60	660.77
4349	NYSE	NVR	Mon, Aug 31, 2009	674.47	680.82	667.32	675.25
4348	NYSE	NVR	Fri, Aug 28, 2009	692.90	698.28	677.00	688.50
4347	NYSE	NVR	Thu, Aug 27, 2009	689.97	694.00	668.53	690.95
4346	NYSE	NVR	Wed, Aug 26, 2009	680.12	698.14	676.00	693.65
4345	NYSE	NVR	Tue, Aug 25, 2009	668.05	688.74	666.46	683.84
4344	NYSE	NVR	Mon, Aug 24, 2009	672.33	679.00	662.20	668.00
4343	NYSE	NVR	Fri, Aug 21, 2009	649.45	674.36	645.67	672.82
4342	NYSE	NVR	Thu, Aug 20, 2009	637.00	651.92	636.93	643.66
4341	NYSE	NVR	Wed, Aug 19, 2009	628.00	641.50	623.24	638.56
4340	NYSE	NVR	Tue, Aug 18, 2009	610.63	638.25	608.75	636.77
4339	NYSE	NVR	Mon, Aug 17, 2009	609.00	610.96	603.00	610.63
4338	NYSE	NVR	Fri, Aug 14, 2009	612.03	621.33	612.03	618.25
4337	NYSE	NVR	Thu, Aug 13, 2009	628.99	628.99	609.00	611.00
4336	NYSE	NVR	Wed, Aug 12, 2009	609.05	627.77	606.79	623.00
4335	NYSE	NVR	Tue, Aug 11, 2009	598.75	607.12	593.48	603.78
4334	NYSE	NVR	Mon, Aug 10, 2009	616.59	616.59	582.00	603.61
4333	NYSE	NVR	Fri, Aug 7, 2009	605.99	618.99	601.48	616.84
4332	NYSE	NVR	Thu, Aug 6, 2009	607.95	612.02	592.36	596.98
4331	NYSE	NVR	Wed, Aug 5, 2009	614.00	614.00	594.00	607.53
4330	NYSE	NVR	Tue, Aug 4, 2009	600.00	617.13	590.94	610.00
4329	NYSE	NVR	Mon, Aug 3, 2009	607.87	607.87	581.00	599.68
4328	NYSE	NVR	Fri, Jul 31, 2009	610.00	611.00	601.05	601.15
4327	NYSE	NVR	Thu, Jul 30, 2009	613.00	616.03	601.99	604.75
4326	NYSE	NVR	Wed, Jul 29, 2009	606.80	611.65	598.47	610.00
4325	NYSE	NVR	Tue, Jul 28, 2009	613.00	616.00	607.77	609.12
4324	NYSE	NVR	Mon, Jul 27, 2009	594.50	624.39	594.00	621.07
4323	NYSE	NVR	Fri, Jul 24, 2009	590.00	602.80	579.25	602.80
4322	NYSE	NVR	Thu, Jul 23, 2009	584.17	603.80	584.17	593.43
4321	NYSE	NVR	Wed, Jul 22, 2009	552.00	594.12	552.00	584.17
4320	NYSE	NVR	Tue, Jul 21, 2009	557.62	558.00	550.15	554.34
4319	NYSE	NVR	Mon, Jul 20, 2009	558.00	560.77	542.28	554.99
4318	NYSE	NVR	Fri, Jul 17, 2009	548.30	557.97	547.01	556.57
4317	NYSE	NVR	Thu, Jul 16, 2009	533.00	549.37	526.69	547.81
4316	NYSE	NVR	Wed, Jul 15, 2009	522.00	536.00	519.22	536.00
4315	NYSE	NVR	Tue, Jul 14, 2009	513.27	520.00	506.00	519.50
4314	NYSE	NVR	Mon, Jul 13, 2009	501.77	512.34	495.80	512.00
4313	NYSE	NVR	Fri, Jul 10, 2009	494.90	502.99	492.43	502.01
4312	NYSE	NVR	Thu, Jul 9, 2009	481.00	498.53	477.85	496.80
4311	NYSE	NVR	Wed, Jul 8, 2009	490.34	490.81	477.41	478.00
4310	NYSE	NVR	Tue, Jul 7, 2009	489.50	493.80	486.98	490.00
4309	NYSE	NVR	Mon, Jul 6, 2009	498.75	500.25	485.50	488.26
4308	NYSE	NVR	Thu, Jul 2, 2009	494.00	502.00	493.65	502.00
4307	NYSE	NVR	Wed, Jul 1, 2009	504.99	506.44	499.95	502.50
4306	NYSE	NVR	Tue, Jun 30, 2009	501.94	509.75	498.00	502.39
4305	NYSE	NVR	Mon, Jun 29, 2009	499.99	504.12	488.31	497.49
4304	NYSE	NVR	Fri, Jun 26, 2009	510.00	510.59	498.15	499.08
4303	NYSE	NVR	Thu, Jun 25, 2009	492.83	511.87	492.00	509.75
4302	NYSE	NVR	Wed, Jun 24, 2009	497.80	503.15	488.35	493.00
4301	NYSE	NVR	Tue, Jun 23, 2009	502.92	505.41	488.66	492.50
4300	NYSE	NVR	Mon, Jun 22, 2009	493.00	506.22	493.00	501.00
4299	NYSE	NVR	Fri, Jun 19, 2009	498.00	504.41	494.63	498.00
4298	NYSE	NVR	Thu, Jun 18, 2009	512.99	512.99	491.11	493.90
4297	NYSE	NVR	Wed, Jun 17, 2009	503.57	521.54	493.04	515.41
4296	NYSE	NVR	Tue, Jun 16, 2009	507.74	515.10	495.06	502.64
4295	NYSE	NVR	Mon, Jun 15, 2009	496.30	509.82	496.30	508.18
4294	NYSE	NVR	Fri, Jun 12, 2009	499.06	507.14	498.80	504.91
4293	NYSE	NVR	Thu, Jun 11, 2009	510.00	510.88	498.46	504.17
4292	NYSE	NVR	Wed, Jun 10, 2009	512.42	517.48	498.32	505.81
4291	NYSE	NVR	Tue, Jun 9, 2009	494.89	514.90	490.25	510.60
4290	NYSE	NVR	Mon, Jun 8, 2009	481.78	493.07	468.59	491.83
4289	NYSE	NVR	Fri, Jun 5, 2009	496.69	500.34	480.01	486.01
4288	NYSE	NVR	Thu, Jun 4, 2009	503.85	507.49	489.99	498.00
4287	NYSE	NVR	Wed, Jun 3, 2009	507.65	512.04	489.47	495.96
4286	NYSE	NVR	Tue, Jun 2, 2009	499.91	515.90	492.37	514.32
4285	NYSE	NVR	Mon, Jun 1, 2009	502.00	513.00	494.17	500.83
4284	NYSE	NVR	Fri, May 29, 2009	483.02	494.90	483.00	494.90
4283	NYSE	NVR	Thu, May 28, 2009	489.00	493.37	462.21	480.50
4282	NYSE	NVR	Wed, May 27, 2009	490.97	499.33	476.01	479.73
4281	NYSE	NVR	Tue, May 26, 2009	477.31	497.00	477.31	492.84
4280	NYSE	NVR	Fri, May 22, 2009	494.01	495.78	477.00	484.48
4279	NYSE	NVR	Thu, May 21, 2009	492.77	502.40	486.60	492.95
4278	NYSE	NVR	Wed, May 20, 2009	507.42	513.61	498.85	498.85
4277	NYSE	NVR	Tue, May 19, 2009	490.20	513.42	485.43	505.22
4276	NYSE	NVR	Mon, May 18, 2009	485.15	500.86	482.81	499.90
4275	NYSE	NVR	Fri, May 15, 2009	476.90	491.43	475.75	481.00
4274	NYSE	NVR	Thu, May 14, 2009	468.50	487.07	461.53	479.15
4273	NYSE	NVR	Wed, May 13, 2009	478.00	483.29	466.92	467.14
4272	NYSE	NVR	Tue, May 12, 2009	499.95	499.95	475.40	483.57
4271	NYSE	NVR	Mon, May 11, 2009	496.70	497.21	484.41	491.39
4270	NYSE	NVR	Fri, May 8, 2009	502.50	504.66	477.79	503.22
4269	NYSE	NVR	Thu, May 7, 2009	514.62	514.62	485.17	489.35
4268	NYSE	NVR	Wed, May 6, 2009	525.00	527.00	498.00	511.84
4267	NYSE	NVR	Tue, May 5, 2009	525.91	526.01	510.00	522.35
4266	NYSE	NVR	Mon, May 4, 2009	492.98	533.89	487.50	530.48
4265	NYSE	NVR	Fri, May 1, 2009	505.37	505.37	477.66	485.00
4264	NYSE	NVR	Thu, Apr 30, 2009	520.00	520.00	500.01	505.37
4263	NYSE	NVR	Wed, Apr 29, 2009	519.70	522.00	508.35	518.90
4262	NYSE	NVR	Tue, Apr 28, 2009	514.84	531.02	503.00	512.00
4261	NYSE	NVR	Mon, Apr 27, 2009	509.00	528.99	502.06	518.33
4260	NYSE	NVR	Fri, Apr 24, 2009	500.00	530.21	495.23	518.90
4259	NYSE	NVR	Thu, Apr 23, 2009	500.00	508.15	476.75	500.00
4258	NYSE	NVR	Wed, Apr 22, 2009	489.83	521.65	479.00	504.00
4257	NYSE	NVR	Tue, Apr 21, 2009	467.42	507.50	466.57	495.59
4256	NYSE	NVR	Mon, Apr 20, 2009	487.00	487.85	454.87	456.46
4255	NYSE	NVR	Fri, Apr 17, 2009	482.61	504.81	476.01	500.78
4254	NYSE	NVR	Thu, Apr 16, 2009	453.99	489.58	445.43	483.00
4253	NYSE	NVR	Wed, Apr 15, 2009	433.39	463.99	432.50	451.55
4252	NYSE	NVR	Tue, Apr 14, 2009	441.35	448.05	431.92	440.26
4251	NYSE	NVR	Mon, Apr 13, 2009	457.68	457.68	445.36	452.99
4250	NYSE	NVR	Thu, Apr 9, 2009	449.75	464.50	443.75	464.50
4249	NYSE	NVR	Wed, Apr 8, 2009	463.00	465.50	425.02	432.08
4248	NYSE	NVR	Tue, Apr 7, 2009	449.48	449.48	437.28	438.83
4247	NYSE	NVR	Mon, Apr 6, 2009	452.50	461.00	445.24	457.50
4246	NYSE	NVR	Fri, Apr 3, 2009	461.46	474.73	447.50	474.73
4245	NYSE	NVR	Thu, Apr 2, 2009	446.00	467.48	446.00	463.00
4244	NYSE	NVR	Wed, Apr 1, 2009	422.90	452.34	416.24	431.00
4243	NYSE	NVR	Tue, Mar 31, 2009	440.00	443.10	418.09	427.75
4242	NYSE	NVR	Mon, Mar 30, 2009	452.50	452.50	428.61	438.00
4241	NYSE	NVR	Fri, Mar 27, 2009	463.69	484.00	459.00	470.00
4240	NYSE	NVR	Thu, Mar 26, 2009	428.90	474.77	426.79	473.00
4239	NYSE	NVR	Wed, Mar 25, 2009	425.98	453.93	408.14	418.00
4238	NYSE	NVR	Tue, Mar 24, 2009	427.95	431.94	418.27	422.20
4237	NYSE	NVR	Mon, Mar 23, 2009	384.00	433.00	384.00	433.00
4236	NYSE	NVR	Fri, Mar 20, 2009	399.89	400.99	376.96	384.10
4235	NYSE	NVR	Thu, Mar 19, 2009	427.00	428.70	394.52	396.47
4234	NYSE	NVR	Wed, Mar 18, 2009	388.29	434.98	376.84	421.61
4233	NYSE	NVR	Tue, Mar 17, 2009	375.00	391.48	368.00	391.37
4232	NYSE	NVR	Mon, Mar 16, 2009	385.04	388.78	364.09	370.75
4231	NYSE	NVR	Fri, Mar 13, 2009	391.50	397.50	376.22	382.95
4230	NYSE	NVR	Thu, Mar 12, 2009	354.86	390.58	351.50	386.62
4229	NYSE	NVR	Wed, Mar 11, 2009	367.23	368.19	351.70	356.40
4228	NYSE	NVR	Tue, Mar 10, 2009	326.36	367.50	325.19	363.25
4227	NYSE	NVR	Mon, Mar 9, 2009	318.70	333.87	313.03	322.73
4226	NYSE	NVR	Fri, Mar 6, 2009	337.33	339.03	310.69	320.55
4225	NYSE	NVR	Thu, Mar 5, 2009	321.06	337.84	316.03	329.96
4224	NYSE	NVR	Wed, Mar 4, 2009	321.07	329.92	314.00	324.65
4223	NYSE	NVR	Tue, Mar 3, 2009	332.86	334.20	317.45	319.56
4222	NYSE	NVR	Mon, Mar 2, 2009	322.51	332.02	322.00	326.04
4221	NYSE	NVR	Fri, Feb 27, 2009	329.77	344.12	329.42	332.77
4220	NYSE	NVR	Thu, Feb 26, 2009	345.41	356.21	335.30	336.34
4219	NYSE	NVR	Wed, Feb 25, 2009	360.30	362.15	338.61	346.90
4218	NYSE	NVR	Tue, Feb 24, 2009	344.22	376.67	344.02	365.00
4217	NYSE	NVR	Mon, Feb 23, 2009	351.10	363.00	335.08	338.22
4216	NYSE	NVR	Fri, Feb 20, 2009	329.64	348.47	325.42	347.55
4215	NYSE	NVR	Thu, Feb 19, 2009	360.05	366.75	332.93	334.00
4214	NYSE	NVR	Wed, Feb 18, 2009	369.00	372.86	351.69	356.00
4213	NYSE	NVR	Tue, Feb 17, 2009	373.01	381.14	370.23	375.14
4212	NYSE	NVR	Fri, Feb 13, 2009	378.80	395.35	371.83	388.21
4211	NYSE	NVR	Thu, Feb 12, 2009	374.00	383.20	359.66	379.99
4210	NYSE	NVR	Wed, Feb 11, 2009	385.39	388.90	374.00	379.20
4209	NYSE	NVR	Tue, Feb 10, 2009	410.11	410.64	378.53	385.00
4208	NYSE	NVR	Mon, Feb 9, 2009	416.00	419.85	404.07	411.20
4207	NYSE	NVR	Fri, Feb 6, 2009	406.80	431.60	406.40	414.00
4206	NYSE	NVR	Thu, Feb 5, 2009	395.50	406.00	392.00	397.73
4205	NYSE	NVR	Wed, Feb 4, 2009	406.00	408.00	397.79	399.03
4204	NYSE	NVR	Tue, Feb 3, 2009	402.10	415.49	401.59	404.50
4203	NYSE	NVR	Mon, Feb 2, 2009	421.60	431.08	399.03	400.00
4202	NYSE	NVR	Fri, Jan 30, 2009	435.00	435.00	412.94	426.09
4201	NYSE	NVR	Thu, Jan 29, 2009	449.99	450.00	418.40	431.56
4200	NYSE	NVR	Wed, Jan 28, 2009	442.52	460.89	441.78	456.55
4199	NYSE	NVR	Tue, Jan 27, 2009	451.00	451.00	433.25	437.99
4198	NYSE	NVR	Mon, Jan 26, 2009	432.10	469.29	365.04	446.30
4197	NYSE	NVR	Fri, Jan 23, 2009	428.00	445.41	417.75	440.78
4196	NYSE	NVR	Thu, Jan 22, 2009	417.00	440.00	411.25	433.34
4195	NYSE	NVR	Wed, Jan 21, 2009	421.00	428.33	389.17	426.56
4194	NYSE	NVR	Tue, Jan 20, 2009	451.79	451.79	414.04	414.04
4193	NYSE	NVR	Fri, Jan 16, 2009	450.00	456.39	432.82	453.60
4192	NYSE	NVR	Thu, Jan 15, 2009	442.20	455.85	421.24	439.75
4191	NYSE	NVR	Wed, Jan 14, 2009	454.02	455.10	435.00	441.55
4190	NYSE	NVR	Tue, Jan 13, 2009	452.00	468.38	452.00	461.58
4189	NYSE	NVR	Mon, Jan 12, 2009	481.00	484.74	450.13	455.67
4188	NYSE	NVR	Fri, Jan 9, 2009	490.21	493.90	470.49	484.15
4187	NYSE	NVR	Thu, Jan 8, 2009	479.91	500.05	476.45	496.36
4186	NYSE	NVR	Wed, Jan 7, 2009	472.65	493.90	472.65	484.31
4185	NYSE	NVR	Tue, Jan 6, 2009	480.00	493.13	476.07	488.73
4184	NYSE	NVR	Mon, Jan 5, 2009	442.50	480.00	442.50	478.99
4183	NYSE	NVR	Fri, Jan 2, 2009	440.00	457.48	440.00	450.94
4182	NYSE	NVR	Wed, Dec 31, 2008	449.20	459.75	445.19	456.25
4181	NYSE	NVR	Tue, Dec 30, 2008	444.85	448.85	439.20	446.81
4180	NYSE	NVR	Mon, Dec 29, 2008	453.65	456.40	430.85	443.35
4179	NYSE	NVR	Fri, Dec 26, 2008	451.43	452.31	443.00	451.96
4178	NYSE	NVR	Wed, Dec 24, 2008	453.81	453.81	438.31	447.32
4177	NYSE	NVR	Tue, Dec 23, 2008	456.92	462.46	436.20	441.05
4176	NYSE	NVR	Mon, Dec 22, 2008	465.00	468.26	445.04	452.40
4175	NYSE	NVR	Fri, Dec 19, 2008	485.00	485.99	455.00	465.99
4174	NYSE	NVR	Thu, Dec 18, 2008	477.40	488.91	472.00	484.21
4173	NYSE	NVR	Wed, Dec 17, 2008	462.10	475.00	458.07	469.78
4172	NYSE	NVR	Tue, Dec 16, 2008	435.00	474.34	432.63	469.05
4171	NYSE	NVR	Mon, Dec 15, 2008	434.06	436.96	417.50	429.93
4170	NYSE	NVR	Fri, Dec 12, 2008	430.00	451.99	424.44	441.88
4169	NYSE	NVR	Thu, Dec 11, 2008	456.07	468.03	432.49	438.00
4168	NYSE	NVR	Wed, Dec 10, 2008	450.00	470.53	435.77	463.32
4167	NYSE	NVR	Tue, Dec 9, 2008	463.70	483.89	442.50	447.59
4166	NYSE	NVR	Mon, Dec 8, 2008	482.01	493.00	450.00	464.90
4165	NYSE	NVR	Fri, Dec 5, 2008	442.05	482.90	430.00	472.50
4164	NYSE	NVR	Thu, Dec 4, 2008	423.00	464.56	415.01	452.70
4163	NYSE	NVR	Wed, Dec 3, 2008	396.65	444.99	390.93	428.12
4162	NYSE	NVR	Tue, Dec 2, 2008	391.00	404.93	375.61	402.75
4161	NYSE	NVR	Mon, Dec 1, 2008	407.00	412.62	376.19	385.64
4160	NYSE	NVR	Fri, Nov 28, 2008	430.82	436.40	418.13	434.25
4159	NYSE	NVR	Wed, Nov 26, 2008	404.75	437.09	392.51	431.30
4158	NYSE	NVR	Tue, Nov 25, 2008	404.88	417.50	386.16	409.50
4157	NYSE	NVR	Mon, Nov 24, 2008	351.88	397.50	351.02	386.16
4156	NYSE	NVR	Fri, Nov 21, 2008	344.36	353.98	316.82	347.18
4155	NYSE	NVR	Thu, Nov 20, 2008	331.86	363.64	327.81	341.38
4154	NYSE	NVR	Wed, Nov 19, 2008	374.64	376.65	338.35	338.45
4153	NYSE	NVR	Tue, Nov 18, 2008	372.00	384.94	362.93	374.90
4152	NYSE	NVR	Mon, Nov 17, 2008	388.30	392.58	362.63	372.73
4151	NYSE	NVR	Fri, Nov 14, 2008	383.78	400.00	368.11	395.00
4150	NYSE	NVR	Thu, Nov 13, 2008	350.00	390.36	341.59	390.36
4149	NYSE	NVR	Wed, Nov 12, 2008	374.50	376.01	343.03	344.05
4148	NYSE	NVR	Tue, Nov 11, 2008	382.94	391.45	368.47	375.37
4147	NYSE	NVR	Mon, Nov 10, 2008	438.40	439.00	381.54	385.83
4146	NYSE	NVR	Fri, Nov 7, 2008	442.10	442.10	417.00	427.62
4145	NYSE	NVR	Thu, Nov 6, 2008	465.00	475.96	427.08	438.08
4144	NYSE	NVR	Wed, Nov 5, 2008	483.99	501.02	467.18	467.94
4143	NYSE	NVR	Tue, Nov 4, 2008	500.00	503.68	476.94	494.00
4142	NYSE	NVR	Mon, Nov 3, 2008	500.00	511.84	491.97	498.49
4141	NYSE	NVR	Fri, Oct 31, 2008	502.23	505.80	485.00	490.21
4140	NYSE	NVR	Thu, Oct 30, 2008	505.58	508.86	492.50	503.40
4139	NYSE	NVR	Wed, Oct 29, 2008	488.00	509.90	479.61	492.00
4138	NYSE	NVR	Tue, Oct 28, 2008	487.00	495.50	450.00	489.47
4137	NYSE	NVR	Mon, Oct 27, 2008	493.00	512.57	480.00	480.00
4136	NYSE	NVR	Fri, Oct 24, 2008	477.00	508.84	475.14	492.04
4135	NYSE	NVR	Thu, Oct 23, 2008	525.00	530.14	485.00	510.39
4134	NYSE	NVR	Wed, Oct 22, 2008	535.00	557.50	525.00	539.25
4133	NYSE	NVR	Tue, Oct 21, 2008	543.66	572.02	543.66	550.30
4132	NYSE	NVR	Mon, Oct 20, 2008	512.15	560.05	512.15	553.01
4131	NYSE	NVR	Fri, Oct 17, 2008	508.00	538.26	508.00	510.60
4130	NYSE	NVR	Thu, Oct 16, 2008	515.00	554.12	505.01	535.00
4129	NYSE	NVR	Wed, Oct 15, 2008	530.00	530.00	501.02	511.50
4128	NYSE	NVR	Tue, Oct 14, 2008	557.00	563.12	523.35	534.00
4127	NYSE	NVR	Mon, Oct 13, 2008	545.00	567.50	523.63	555.00
4126	NYSE	NVR	Fri, Oct 10, 2008	500.01	556.69	475.01	535.00
4125	NYSE	NVR	Thu, Oct 9, 2008	568.92	568.92	511.00	514.94
4124	NYSE	NVR	Wed, Oct 8, 2008	515.00	566.00	515.00	548.15
4123	NYSE	NVR	Tue, Oct 7, 2008	558.50	558.50	526.39	539.20
4122	NYSE	NVR	Mon, Oct 6, 2008	561.00	563.00	522.53	560.01
4121	NYSE	NVR	Fri, Oct 3, 2008	585.60	598.92	557.01	574.55
4120	NYSE	NVR	Thu, Oct 2, 2008	596.92	598.87	563.65	581.00
4119	NYSE	NVR	Wed, Oct 1, 2008	564.00	600.00	564.00	600.00
4118	NYSE	NVR	Tue, Sep 30, 2008	597.75	597.96	567.01	572.00
4117	NYSE	NVR	Mon, Sep 29, 2008	603.50	605.00	552.83	605.00
4116	NYSE	NVR	Fri, Sep 26, 2008	585.00	615.00	582.51	615.00
4115	NYSE	NVR	Thu, Sep 25, 2008	601.48	614.00	585.39	605.00
4114	NYSE	NVR	Wed, Sep 24, 2008	581.91	600.18	575.01	598.00
4113	NYSE	NVR	Tue, Sep 23, 2008	605.00	615.40	572.39	581.40
4112	NYSE	NVR	Mon, Sep 22, 2008	633.00	633.00	586.58	608.00
4111	NYSE	NVR	Fri, Sep 19, 2008	635.00	639.80	610.58	635.00
4110	NYSE	NVR	Thu, Sep 18, 2008	579.00	609.57	548.01	601.46
4109	NYSE	NVR	Wed, Sep 17, 2008	596.00	604.00	570.18	574.48
4108	NYSE	NVR	Tue, Sep 16, 2008	573.03	604.88	562.85	603.00
4107	NYSE	NVR	Mon, Sep 15, 2008	590.00	609.52	580.04	584.00
4106	NYSE	NVR	Fri, Sep 12, 2008	596.02	613.43	592.53	609.15
4105	NYSE	NVR	Thu, Sep 11, 2008	575.00	602.12	570.42	601.02
4104	NYSE	NVR	Wed, Sep 10, 2008	573.00	591.54	553.35	564.50
4103	NYSE	NVR	Tue, Sep 9, 2008	596.50	598.49	549.41	565.00
4102	NYSE	NVR	Mon, Sep 8, 2008	604.99	631.00	602.99	618.06
4101	NYSE	NVR	Fri, Sep 5, 2008	556.00	574.78	535.51	574.00
4100	NYSE	NVR	Thu, Sep 4, 2008	567.00	573.23	546.56	554.00
4099	NYSE	NVR	Wed, Sep 3, 2008	594.84	605.00	573.00	575.75
4098	NYSE	NVR	Tue, Sep 2, 2008	604.50	615.85	591.49	595.61
4097	NYSE	NVR	Fri, Aug 29, 2008	585.00	604.00	583.70	597.73
4096	NYSE	NVR	Thu, Aug 28, 2008	580.00	592.47	574.33	591.00
4095	NYSE	NVR	Wed, Aug 27, 2008	558.66	576.31	556.15	576.31
4094	NYSE	NVR	Tue, Aug 26, 2008	564.50	576.65	543.43	558.66
4093	NYSE	NVR	Mon, Aug 25, 2008	580.40	594.98	559.42	560.26
4092	NYSE	NVR	Fri, Aug 22, 2008	577.50	583.93	564.32	580.50
4091	NYSE	NVR	Thu, Aug 21, 2008	540.00	568.97	536.35	568.33
4090	NYSE	NVR	Wed, Aug 20, 2008	548.50	553.00	533.00	548.06
4089	NYSE	NVR	Tue, Aug 19, 2008	554.00	554.33	539.30	544.00
4088	NYSE	NVR	Mon, Aug 18, 2008	593.75	593.75	555.34	558.62
4087	NYSE	NVR	Fri, Aug 15, 2008	587.50	599.51	584.50	584.50
4086	NYSE	NVR	Thu, Aug 14, 2008	568.86	594.46	562.19	585.72
4085	NYSE	NVR	Wed, Aug 13, 2008	576.00	576.65	552.00	567.01
4084	NYSE	NVR	Tue, Aug 12, 2008	600.00	605.00	572.33	576.50
4083	NYSE	NVR	Mon, Aug 11, 2008	596.50	609.05	586.01	601.80
4082	NYSE	NVR	Fri, Aug 8, 2008	567.95	599.99	560.10	594.00
4081	NYSE	NVR	Thu, Aug 7, 2008	551.00	576.93	546.16	565.50
4080	NYSE	NVR	Wed, Aug 6, 2008	568.50	573.84	549.04	559.00
4079	NYSE	NVR	Tue, Aug 5, 2008	556.99	572.46	545.47	568.50
4078	NYSE	NVR	Mon, Aug 4, 2008	549.98	549.98	529.00	545.07
4077	NYSE	NVR	Fri, Aug 1, 2008	550.10	562.74	535.71	539.17
4076	NYSE	NVR	Thu, Jul 31, 2008	558.02	558.02	528.12	552.32
4075	NYSE	NVR	Wed, Jul 30, 2008	557.00	567.50	529.94	542.44
4074	NYSE	NVR	Tue, Jul 29, 2008	525.21	553.36	525.21	549.38
4073	NYSE	NVR	Mon, Jul 28, 2008	546.00	553.68	531.95	532.71
4072	NYSE	NVR	Fri, Jul 25, 2008	530.00	565.99	530.00	543.55
4071	NYSE	NVR	Thu, Jul 24, 2008	572.50	572.50	528.14	531.39
4070	NYSE	NVR	Wed, Jul 23, 2008	570.00	593.51	556.55	579.02
4069	NYSE	NVR	Tue, Jul 22, 2008	513.51	579.27	502.59	578.40
4068	NYSE	NVR	Mon, Jul 21, 2008	515.00	523.64	499.13	503.18
4067	NYSE	NVR	Fri, Jul 18, 2008	517.50	537.50	517.12	524.60
4066	NYSE	NVR	Thu, Jul 17, 2008	515.00	520.67	498.76	513.97
4065	NYSE	NVR	Wed, Jul 16, 2008	476.50	505.40	472.30	497.00
4064	NYSE	NVR	Tue, Jul 15, 2008	472.00	495.00	452.00	482.67
4063	NYSE	NVR	Mon, Jul 14, 2008	486.00	493.00	465.16	468.00
4062	NYSE	NVR	Fri, Jul 11, 2008	477.00	496.29	470.28	480.10
4061	NYSE	NVR	Thu, Jul 10, 2008	516.00	517.00	481.77	489.40
4060	NYSE	NVR	Wed, Jul 9, 2008	525.01	525.01	504.02	514.99
4059	NYSE	NVR	Tue, Jul 8, 2008	493.00	522.86	488.41	520.03
4058	NYSE	NVR	Mon, Jul 7, 2008	515.00	515.00	481.00	491.47
4057	NYSE	NVR	Thu, Jul 3, 2008	485.00	494.99	485.00	490.23
4056	NYSE	NVR	Wed, Jul 2, 2008	504.00	505.86	484.55	484.55
4055	NYSE	NVR	Tue, Jul 1, 2008	495.00	509.00	490.00	507.55
4054	NYSE	NVR	Mon, Jun 30, 2008	522.00	522.00	498.00	502.96
4053	NYSE	NVR	Fri, Jun 27, 2008	509.95	529.62	506.01	523.48
4052	NYSE	NVR	Thu, Jun 26, 2008	517.25	534.63	511.00	514.66
4051	NYSE	NVR	Wed, Jun 25, 2008	520.61	541.94	520.00	524.28
4050	NYSE	NVR	Tue, Jun 24, 2008	527.00	537.99	512.08	525.03
4049	NYSE	NVR	Mon, Jun 23, 2008	545.05	550.00	525.10	529.75
4048	NYSE	NVR	Fri, Jun 20, 2008	548.00	548.00	535.89	543.00
4047	NYSE	NVR	Thu, Jun 19, 2008	540.15	555.00	532.85	550.25
4046	NYSE	NVR	Wed, Jun 18, 2008	551.51	551.51	533.01	540.15
4045	NYSE	NVR	Tue, Jun 17, 2008	540.36	554.96	535.04	551.56
4044	NYSE	NVR	Mon, Jun 16, 2008	517.50	543.32	512.41	539.00
4043	NYSE	NVR	Fri, Jun 13, 2008	517.50	527.35	511.82	522.80
4042	NYSE	NVR	Thu, Jun 12, 2008	517.15	527.48	500.00	511.03
4041	NYSE	NVR	Wed, Jun 11, 2008	530.88	539.64	499.13	514.50
4040	NYSE	NVR	Tue, Jun 10, 2008	549.00	557.70	531.09	531.82
4039	NYSE	NVR	Mon, Jun 9, 2008	555.00	565.00	547.60	554.46
4038	NYSE	NVR	Fri, Jun 6, 2008	560.00	560.90	545.00	552.00
4037	NYSE	NVR	Thu, Jun 5, 2008	573.00	575.00	551.07	566.00
4036	NYSE	NVR	Wed, Jun 4, 2008	577.92	581.35	563.48	564.38
4035	NYSE	NVR	Tue, Jun 3, 2008	560.00	580.00	556.72	580.00
4034	NYSE	NVR	Mon, Jun 2, 2008	569.70	569.70	555.00	558.43
4033	NYSE	NVR	Fri, May 30, 2008	569.78	569.78	557.01	565.37
4032	NYSE	NVR	Thu, May 29, 2008	556.44	564.89	551.35	560.53
4031	NYSE	NVR	Wed, May 28, 2008	540.00	558.08	534.10	554.30
4030	NYSE	NVR	Tue, May 27, 2008	525.05	542.01	525.05	532.60
4029	NYSE	NVR	Fri, May 23, 2008	546.00	546.00	529.31	532.00
4028	NYSE	NVR	Thu, May 22, 2008	558.00	560.00	535.00	543.40
4027	NYSE	NVR	Wed, May 21, 2008	559.00	567.69	554.41	555.50
4026	NYSE	NVR	Tue, May 20, 2008	583.00	588.65	568.10	570.96
4025	NYSE	NVR	Mon, May 19, 2008	602.00	605.16	582.87	589.00
4024	NYSE	NVR	Fri, May 16, 2008	619.95	620.99	592.46	601.00
4023	NYSE	NVR	Thu, May 15, 2008	602.00	611.00	594.83	609.99
4022	NYSE	NVR	Wed, May 14, 2008	608.10	618.72	600.07	600.90
4021	NYSE	NVR	Tue, May 13, 2008	617.00	617.55	603.00	604.47
4020	NYSE	NVR	Mon, May 12, 2008	618.00	623.18	600.00	611.00
4019	NYSE	NVR	Fri, May 9, 2008	626.15	633.88	605.65	610.66
4018	NYSE	NVR	Thu, May 8, 2008	647.85	647.85	619.17	625.93
4017	NYSE	NVR	Wed, May 7, 2008	639.52	646.52	634.03	644.05
4016	NYSE	NVR	Tue, May 6, 2008	630.00	642.85	623.61	639.52
4015	NYSE	NVR	Mon, May 5, 2008	637.24	647.24	634.98	637.10
4014	NYSE	NVR	Fri, May 2, 2008	650.11	663.98	632.32	637.00
4013	NYSE	NVR	Thu, May 1, 2008	619.50	646.92	602.99	644.00
4012	NYSE	NVR	Wed, Apr 30, 2008	650.00	650.00	613.50	613.50
4011	NYSE	NVR	Tue, Apr 29, 2008	659.00	661.52	640.01	644.27
4010	NYSE	NVR	Mon, Apr 28, 2008	658.00	674.45	657.11	671.63
4009	NYSE	NVR	Fri, Apr 25, 2008	664.31	674.95	646.67	665.15
4008	NYSE	NVR	Thu, Apr 24, 2008	639.95	665.00	633.09	663.91
4007	NYSE	NVR	Wed, Apr 23, 2008	659.00	661.30	636.00	637.00
4006	NYSE	NVR	Tue, Apr 22, 2008	668.50	678.01	654.00	658.00
4005	NYSE	NVR	Mon, Apr 21, 2008	650.18	679.37	646.19	676.01
4004	NYSE	NVR	Fri, Apr 18, 2008	670.56	671.86	645.70	655.65
4003	NYSE	NVR	Thu, Apr 17, 2008	640.00	669.04	635.00	668.99
4002	NYSE	NVR	Wed, Apr 16, 2008	622.05	649.92	614.12	649.92
4001	NYSE	NVR	Tue, Apr 15, 2008	606.50	622.00	593.11	618.20
4000	NYSE	NVR	Mon, Apr 14, 2008	632.85	632.85	598.00	600.50
3999	NYSE	NVR	Fri, Apr 11, 2008	621.33	636.86	607.80	633.50
3998	NYSE	NVR	Thu, Apr 10, 2008	596.10	628.00	596.10	626.59
3997	NYSE	NVR	Wed, Apr 9, 2008	628.95	635.00	595.30	599.91
3996	NYSE	NVR	Tue, Apr 8, 2008	625.05	628.40	610.42	619.80
3995	NYSE	NVR	Mon, Apr 7, 2008	637.15	640.93	624.00	627.75
3994	NYSE	NVR	Fri, Apr 4, 2008	630.00	641.70	615.59	635.10
3993	NYSE	NVR	Thu, Apr 3, 2008	604.61	639.79	601.50	636.95
3992	NYSE	NVR	Wed, Apr 2, 2008	617.00	644.01	606.91	606.91
3991	NYSE	NVR	Tue, Apr 1, 2008	601.10	642.77	601.10	625.00
3990	NYSE	NVR	Mon, Mar 31, 2008	592.20	608.79	592.20	597.50
3989	NYSE	NVR	Fri, Mar 28, 2008	575.75	599.21	575.75	599.13
3988	NYSE	NVR	Thu, Mar 27, 2008	585.00	585.00	569.86	578.34
3987	NYSE	NVR	Wed, Mar 26, 2008	584.90	593.39	575.00	577.05
3986	NYSE	NVR	Tue, Mar 25, 2008	590.50	597.31	571.84	588.90
3985	NYSE	NVR	Mon, Mar 24, 2008	593.00	632.00	574.90	583.87
3984	NYSE	NVR	Thu, Mar 20, 2008	592.00	611.00	580.00	593.00
3983	NYSE	NVR	Wed, Mar 19, 2008	576.79	594.99	566.00	585.50
3982	NYSE	NVR	Tue, Mar 18, 2008	547.96	586.40	534.94	566.00
3981	NYSE	NVR	Mon, Mar 17, 2008	524.00	539.81	510.00	526.00
3980	NYSE	NVR	Fri, Mar 14, 2008	564.98	564.98	531.33	533.15
3979	NYSE	NVR	Thu, Mar 13, 2008	526.50	572.59	525.00	563.50
3978	NYSE	NVR	Wed, Mar 12, 2008	538.00	549.39	529.95	539.50
3977	NYSE	NVR	Tue, Mar 11, 2008	525.05	548.00	523.00	537.20
3976	NYSE	NVR	Mon, Mar 10, 2008	528.00	540.00	508.86	518.10
3975	NYSE	NVR	Fri, Mar 7, 2008	515.30	537.30	506.50	528.25
3974	NYSE	NVR	Thu, Mar 6, 2008	550.01	556.69	525.26	527.28
3973	NYSE	NVR	Wed, Mar 5, 2008	568.50	572.92	557.02	558.25
3972	NYSE	NVR	Tue, Mar 4, 2008	538.00	570.00	529.63	563.50
3971	NYSE	NVR	Mon, Mar 3, 2008	540.68	542.35	525.29	540.00
3970	NYSE	NVR	Fri, Feb 29, 2008	571.15	572.13	540.68	540.68
3969	NYSE	NVR	Thu, Feb 28, 2008	584.00	591.09	575.48	575.48
3968	NYSE	NVR	Wed, Feb 27, 2008	588.10	604.58	578.72	588.00
3967	NYSE	NVR	Tue, Feb 26, 2008	559.25	599.05	540.02	593.10
3966	NYSE	NVR	Mon, Feb 25, 2008	539.50	561.74	538.80	559.26
3965	NYSE	NVR	Fri, Feb 22, 2008	567.43	570.71	538.25	549.10
3964	NYSE	NVR	Thu, Feb 21, 2008	567.66	580.78	561.76	567.54
3963	NYSE	NVR	Wed, Feb 20, 2008	552.01	571.13	550.01	565.48
3962	NYSE	NVR	Tue, Feb 19, 2008	542.00	566.35	539.98	561.81
3961	NYSE	NVR	Fri, Feb 15, 2008	545.00	545.95	530.20	536.51
3960	NYSE	NVR	Thu, Feb 14, 2008	560.01	567.75	544.89	548.48
3959	NYSE	NVR	Wed, Feb 13, 2008	574.85	574.94	551.16	559.27
3958	NYSE	NVR	Tue, Feb 12, 2008	580.03	586.30	558.00	563.00
3957	NYSE	NVR	Mon, Feb 11, 2008	569.00	587.23	553.90	575.68
3956	NYSE	NVR	Fri, Feb 8, 2008	590.00	594.28	565.00	569.43
3955	NYSE	NVR	Thu, Feb 7, 2008	590.13	605.98	588.00	595.01
3954	NYSE	NVR	Wed, Feb 6, 2008	614.90	621.86	588.00	588.00
3953	NYSE	NVR	Tue, Feb 5, 2008	624.00	624.00	601.20	616.45
3952	NYSE	NVR	Mon, Feb 4, 2008	650.00	650.00	624.51	627.00
3951	NYSE	NVR	Fri, Feb 1, 2008	631.50	661.00	624.67	661.00
3950	NYSE	NVR	Thu, Jan 31, 2008	582.00	633.01	582.00	631.50
3949	NYSE	NVR	Wed, Jan 30, 2008	619.99	633.50	600.05	604.24
3948	NYSE	NVR	Tue, Jan 29, 2008	577.00	638.99	577.00	627.65
3947	NYSE	NVR	Mon, Jan 28, 2008	589.00	611.45	566.56	603.00
3946	NYSE	NVR	Fri, Jan 25, 2008	600.00	613.99	593.00	593.00
3945	NYSE	NVR	Thu, Jan 24, 2008	575.01	607.99	564.95	600.00
3944	NYSE	NVR	Wed, Jan 23, 2008	535.31	589.99	525.05	587.98
3943	NYSE	NVR	Tue, Jan 22, 2008	485.00	534.65	480.01	531.68
3942	NYSE	NVR	Fri, Jan 18, 2008	488.54	500.00	484.05	497.00
3941	NYSE	NVR	Thu, Jan 17, 2008	482.12	494.42	476.05	488.54
3940	NYSE	NVR	Wed, Jan 16, 2008	470.22	495.52	452.98	479.20
3939	NYSE	NVR	Tue, Jan 15, 2008	479.00	480.00	463.00	471.18
3938	NYSE	NVR	Mon, Jan 14, 2008	486.00	489.50	465.05	483.31
3937	NYSE	NVR	Fri, Jan 11, 2008	472.32	483.92	463.86	478.39
3936	NYSE	NVR	Thu, Jan 10, 2008	461.50	490.00	454.54	477.20
3935	NYSE	NVR	Wed, Jan 9, 2008	462.00	467.47	436.20	466.53
3934	NYSE	NVR	Tue, Jan 8, 2008	470.01	484.00	455.99	459.02
3933	NYSE	NVR	Mon, Jan 7, 2008	479.00	485.97	464.64	475.96
3932	NYSE	NVR	Fri, Jan 4, 2008	507.00	510.00	472.96	480.30
3931	NYSE	NVR	Thu, Jan 3, 2008	510.05	519.00	510.05	515.70
3930	NYSE	NVR	Wed, Jan 2, 2008	515.27	520.00	508.00	515.05
3929	NYSE	NVR	Mon, Dec 31, 2007	516.00	525.05	505.56	524.00
3928	NYSE	NVR	Fri, Dec 28, 2007	530.00	530.99	513.01	515.00
3927	NYSE	NVR	Thu, Dec 27, 2007	534.00	536.10	526.44	527.00
3926	NYSE	NVR	Wed, Dec 26, 2007	532.00	539.12	526.00	536.00
3925	NYSE	NVR	Mon, Dec 24, 2007	522.97	533.00	518.35	533.00
3924	NYSE	NVR	Fri, Dec 21, 2007	509.00	523.00	502.85	523.00
3923	NYSE	NVR	Thu, Dec 20, 2007	520.00	520.00	486.87	504.00
3922	NYSE	NVR	Wed, Dec 19, 2007	520.00	524.76	510.52	515.75
3921	NYSE	NVR	Tue, Dec 18, 2007	511.64	527.00	508.02	521.00
3920	NYSE	NVR	Mon, Dec 17, 2007	515.50	532.39	508.00	508.00
3919	NYSE	NVR	Fri, Dec 14, 2007	506.00	520.00	504.03	515.50
3918	NYSE	NVR	Thu, Dec 13, 2007	504.00	523.01	502.50	516.00
3917	NYSE	NVR	Wed, Dec 12, 2007	543.01	552.00	503.01	508.00
3916	NYSE	NVR	Tue, Dec 11, 2007	559.00	578.00	525.04	529.12
3915	NYSE	NVR	Mon, Dec 10, 2007	560.64	574.00	549.05	560.50
3914	NYSE	NVR	Fri, Dec 7, 2007	559.96	567.56	541.81	558.00
3913	NYSE	NVR	Thu, Dec 6, 2007	490.00	563.39	490.00	556.74
3912	NYSE	NVR	Wed, Dec 5, 2007	470.55	501.78	465.00	493.10
3911	NYSE	NVR	Tue, Dec 4, 2007	484.00	493.00	470.95	475.50
3910	NYSE	NVR	Mon, Dec 3, 2007	490.00	496.00	480.20	487.50
3909	NYSE	NVR	Fri, Nov 30, 2007	470.00	505.00	470.00	492.00
3908	NYSE	NVR	Thu, Nov 29, 2007	446.06	468.00	446.06	454.25
3907	NYSE	NVR	Wed, Nov 28, 2007	451.00	458.98	446.39	453.00
3906	NYSE	NVR	Tue, Nov 27, 2007	443.00	452.00	433.04	444.00
3905	NYSE	NVR	Mon, Nov 26, 2007	455.00	457.37	430.50	434.00
3904	NYSE	NVR	Fri, Nov 23, 2007	444.00	459.46	444.00	458.60
3903	NYSE	NVR	Wed, Nov 21, 2007	452.00	454.93	440.12	441.35
3902	NYSE	NVR	Tue, Nov 20, 2007	456.00	460.00	435.00	455.05
3901	NYSE	NVR	Mon, Nov 19, 2007	470.00	474.99	451.00	451.43
3900	NYSE	NVR	Fri, Nov 16, 2007	490.00	498.00	471.10	474.00
3899	NYSE	NVR	Thu, Nov 15, 2007	500.00	515.99	490.43	492.05
3898	NYSE	NVR	Wed, Nov 14, 2007	527.00	535.00	504.30	504.30
3897	NYSE	NVR	Tue, Nov 13, 2007	496.25	514.82	492.61	512.00
3896	NYSE	NVR	Mon, Nov 12, 2007	470.00	497.00	470.00	492.76
3895	NYSE	NVR	Fri, Nov 9, 2007	468.00	488.01	460.00	479.85
3894	NYSE	NVR	Thu, Nov 8, 2007	451.00	478.96	451.00	478.50
3893	NYSE	NVR	Wed, Nov 7, 2007	443.13	452.00	433.25	442.24
3892	NYSE	NVR	Tue, Nov 6, 2007	436.00	458.60	433.70	455.00
3891	NYSE	NVR	Mon, Nov 5, 2007	430.90	454.23	424.89	436.00
3890	NYSE	NVR	Fri, Nov 2, 2007	449.00	452.00	428.00	436.70
3889	NYSE	NVR	Thu, Nov 1, 2007	467.20	467.20	447.00	449.00
3888	NYSE	NVR	Wed, Oct 31, 2007	483.75	491.86	469.01	475.75
3887	NYSE	NVR	Tue, Oct 30, 2007	476.00	485.00	470.74	480.75
3886	NYSE	NVR	Mon, Oct 29, 2007	483.25	486.95	469.00	482.72
3885	NYSE	NVR	Fri, Oct 26, 2007	498.25	500.00	468.88	480.25
3884	NYSE	NVR	Thu, Oct 25, 2007	490.01	502.00	470.00	483.00
3883	NYSE	NVR	Wed, Oct 24, 2007	470.00	480.90	448.17	480.90
3882	NYSE	NVR	Tue, Oct 23, 2007	480.50	484.01	459.14	468.00
3881	NYSE	NVR	Mon, Oct 22, 2007	430.00	488.59	428.03	476.00
3880	NYSE	NVR	Fri, Oct 19, 2007	418.00	460.00	418.00	429.75
3879	NYSE	NVR	Thu, Oct 18, 2007	408.50	418.44	400.20	416.55
3878	NYSE	NVR	Wed, Oct 17, 2007	438.00	438.00	398.96	413.50
3877	NYSE	NVR	Tue, Oct 16, 2007	437.00	438.00	425.00	431.42
3876	NYSE	NVR	Mon, Oct 15, 2007	464.00	466.81	442.00	444.00
3875	NYSE	NVR	Fri, Oct 12, 2007	485.00	485.00	463.55	467.50
3874	NYSE	NVR	Thu, Oct 11, 2007	485.00	498.03	477.06	481.81
3873	NYSE	NVR	Wed, Oct 10, 2007	485.50	492.00	472.34	477.38
3872	NYSE	NVR	Tue, Oct 9, 2007	474.00	485.99	455.12	485.50
3871	NYSE	NVR	Mon, Oct 8, 2007	497.00	500.01	473.81	474.50
3870	NYSE	NVR	Fri, Oct 5, 2007	494.13	511.07	484.68	497.00
3869	NYSE	NVR	Thu, Oct 4, 2007	524.00	526.75	487.85	498.00
3868	NYSE	NVR	Wed, Oct 3, 2007	501.00	532.50	500.00	524.00
3867	NYSE	NVR	Tue, Oct 2, 2007	483.41	511.59	483.41	500.20
3866	NYSE	NVR	Mon, Oct 1, 2007	475.00	490.00	475.00	483.30
3865	NYSE	NVR	Fri, Sep 28, 2007	471.00	474.97	464.12	470.25
3864	NYSE	NVR	Thu, Sep 27, 2007	456.00	474.24	453.00	474.24
3863	NYSE	NVR	Wed, Sep 26, 2007	456.21	462.90	449.00	454.20
3862	NYSE	NVR	Tue, Sep 25, 2007	476.00	476.00	442.20	450.25
3861	NYSE	NVR	Mon, Sep 24, 2007	507.25	508.94	475.06	476.00
3860	NYSE	NVR	Fri, Sep 21, 2007	510.05	512.32	495.00	504.50
3859	NYSE	NVR	Thu, Sep 20, 2007	517.25	517.25	498.59	508.99
3858	NYSE	NVR	Wed, Sep 19, 2007	534.00	566.00	508.32	516.25
3857	NYSE	NVR	Tue, Sep 18, 2007	500.00	534.90	496.25	534.71
3856	NYSE	NVR	Mon, Sep 17, 2007	487.00	497.75	481.00	496.00
3855	NYSE	NVR	Fri, Sep 14, 2007	476.00	494.90	472.41	489.00
3854	NYSE	NVR	Thu, Sep 13, 2007	490.00	492.99	478.63	480.00
3853	NYSE	NVR	Wed, Sep 12, 2007	490.00	497.00	481.83	485.23
3852	NYSE	NVR	Tue, Sep 11, 2007	489.50	500.83	484.00	490.00
3851	NYSE	NVR	Mon, Sep 10, 2007	498.00	503.00	483.08	488.50
3850	NYSE	NVR	Fri, Sep 7, 2007	508.70	508.70	487.00	498.00
3849	NYSE	NVR	Thu, Sep 6, 2007	535.00	538.00	514.00	517.00
3848	NYSE	NVR	Wed, Sep 5, 2007	567.00	568.00	530.00	530.00
3847	NYSE	NVR	Tue, Sep 4, 2007	557.00	571.00	551.03	571.00
3846	NYSE	NVR	Fri, Aug 31, 2007	560.00	565.00	545.00	559.50
3845	NYSE	NVR	Thu, Aug 30, 2007	529.25	550.00	528.98	539.50
3844	NYSE	NVR	Wed, Aug 29, 2007	532.00	554.22	516.03	535.00
3843	NYSE	NVR	Tue, Aug 28, 2007	544.75	544.75	527.00	530.50
3842	NYSE	NVR	Mon, Aug 27, 2007	567.00	571.00	545.00	549.50
3841	NYSE	NVR	Fri, Aug 24, 2007	567.00	573.12	555.00	568.00
3840	NYSE	NVR	Thu, Aug 23, 2007	579.00	587.49	563.01	571.00
3839	NYSE	NVR	Wed, Aug 22, 2007	600.00	608.00	574.00	579.00
3838	NYSE	NVR	Tue, Aug 21, 2007	566.00	587.00	558.00	582.50
3837	NYSE	NVR	Mon, Aug 20, 2007	572.15	591.28	565.68	569.45
3836	NYSE	NVR	Fri, Aug 17, 2007	580.01	600.00	551.61	569.00
3835	NYSE	NVR	Thu, Aug 16, 2007	523.00	574.00	520.98	555.00
3834	NYSE	NVR	Wed, Aug 15, 2007	567.00	585.00	535.99	542.75
3833	NYSE	NVR	Tue, Aug 14, 2007	601.00	601.00	565.02	582.00
3832	NYSE	NVR	Mon, Aug 13, 2007	611.25	630.00	591.00	599.10
3831	NYSE	NVR	Fri, Aug 10, 2007	587.00	624.96	587.00	616.00
3830	NYSE	NVR	Thu, Aug 9, 2007	600.10	625.00	581.00	612.00
3829	NYSE	NVR	Wed, Aug 8, 2007	608.00	631.25	600.03	620.00
3828	NYSE	NVR	Tue, Aug 7, 2007	605.00	626.97	597.54	604.00
3827	NYSE	NVR	Mon, Aug 6, 2007	612.83	628.00	561.08	608.81
3826	NYSE	NVR	Fri, Aug 3, 2007	615.00	620.92	598.00	599.00
3825	NYSE	NVR	Thu, Aug 2, 2007	603.00	634.00	603.00	618.00
3824	NYSE	NVR	Wed, Aug 1, 2007	580.58	600.00	545.00	599.00
3823	NYSE	NVR	Tue, Jul 31, 2007	613.98	639.04	577.67	578.48
3822	NYSE	NVR	Mon, Jul 30, 2007	578.00	604.00	575.01	598.00
3821	NYSE	NVR	Fri, Jul 27, 2007	579.25	606.00	572.50	578.18
3820	NYSE	NVR	Thu, Jul 26, 2007	579.00	589.88	550.00	579.25
3819	NYSE	NVR	Wed, Jul 25, 2007	580.00	591.00	560.93	582.00
3818	NYSE	NVR	Tue, Jul 24, 2007	612.08	612.50	561.01	575.10
3817	NYSE	NVR	Mon, Jul 23, 2007	640.25	654.84	616.27	623.50
3816	NYSE	NVR	Fri, Jul 20, 2007	644.35	650.80	635.42	641.75
3815	NYSE	NVR	Thu, Jul 19, 2007	675.30	678.00	660.01	664.00
3814	NYSE	NVR	Wed, Jul 18, 2007	672.00	676.00	658.00	670.00
3813	NYSE	NVR	Tue, Jul 17, 2007	701.75	706.00	677.25	677.25
3812	NYSE	NVR	Mon, Jul 16, 2007	728.45	728.45	699.08	701.00
3811	NYSE	NVR	Fri, Jul 13, 2007	681.75	723.71	681.75	718.00
3810	NYSE	NVR	Thu, Jul 12, 2007	671.00	683.00	669.51	680.25
3809	NYSE	NVR	Wed, Jul 11, 2007	657.40	667.65	647.99	667.25
3808	NYSE	NVR	Tue, Jul 10, 2007	677.00	677.00	651.44	651.50
3807	NYSE	NVR	Mon, Jul 9, 2007	691.50	692.01	673.64	677.75
3806	NYSE	NVR	Fri, Jul 6, 2007	670.75	691.50	665.61	691.50
3805	NYSE	NVR	Thu, Jul 5, 2007	671.00	672.00	662.01	667.00
3804	NYSE	NVR	Tue, Jul 3, 2007	672.00	678.00	662.95	672.00
3803	NYSE	NVR	Mon, Jul 2, 2007	677.00	679.70	654.03	672.00
3802	NYSE	NVR	Fri, Jun 29, 2007	689.98	694.41	676.00	679.75
3801	NYSE	NVR	Thu, Jun 28, 2007	683.76	700.00	677.00	690.00
3800	NYSE	NVR	Wed, Jun 27, 2007	665.00	691.00	661.10	687.00
3799	NYSE	NVR	Tue, Jun 26, 2007	669.00	672.82	658.61	666.25
3798	NYSE	NVR	Mon, Jun 25, 2007	681.20	693.38	669.00	671.00
3797	NYSE	NVR	Fri, Jun 22, 2007	678.10	681.20	664.99	681.20
3796	NYSE	NVR	Thu, Jun 21, 2007	689.43	697.00	676.03	681.00
3795	NYSE	NVR	Wed, Jun 20, 2007	691.00	708.75	688.15	689.01
3794	NYSE	NVR	Tue, Jun 19, 2007	689.00	697.34	677.00	695.00
3793	NYSE	NVR	Mon, Jun 18, 2007	703.75	704.00	689.00	689.00
3792	NYSE	NVR	Fri, Jun 15, 2007	700.00	708.98	695.00	695.00
3791	NYSE	NVR	Thu, Jun 14, 2007	689.00	702.97	684.68	696.44
3790	NYSE	NVR	Wed, Jun 13, 2007	693.00	701.00	687.80	688.50
3789	NYSE	NVR	Tue, Jun 12, 2007	709.50	709.90	683.38	690.55
3788	NYSE	NVR	Mon, Jun 11, 2007	719.65	720.61	709.01	711.00
3787	NYSE	NVR	Fri, Jun 8, 2007	707.52	720.99	703.00	720.99
3786	NYSE	NVR	Thu, Jun 7, 2007	731.00	737.00	705.31	710.00
3785	NYSE	NVR	Wed, Jun 6, 2007	753.00	756.00	729.50	732.40
3784	NYSE	NVR	Tue, Jun 5, 2007	761.00	770.60	748.42	755.00
3783	NYSE	NVR	Mon, Jun 4, 2007	775.00	775.50	755.10	761.00
3782	NYSE	NVR	Fri, Jun 1, 2007	797.00	800.00	771.00	780.00
3781	NYSE	NVR	Thu, May 31, 2007	810.90	810.90	787.94	797.00
3780	NYSE	NVR	Wed, May 30, 2007	792.00	807.50	792.00	807.50
3779	NYSE	NVR	Tue, May 29, 2007	789.97	813.10	789.97	803.00
3778	NYSE	NVR	Fri, May 25, 2007	824.00	830.00	805.14	810.00
3777	NYSE	NVR	Thu, May 24, 2007	830.85	851.00	816.01	820.50
3776	NYSE	NVR	Wed, May 23, 2007	831.99	851.00	821.00	825.00
3775	NYSE	NVR	Tue, May 22, 2007	803.00	836.25	800.00	830.00
3774	NYSE	NVR	Mon, May 21, 2007	779.51	807.96	778.01	805.75
3773	NYSE	NVR	Fri, May 18, 2007	784.00	790.00	777.10	779.51
3772	NYSE	NVR	Thu, May 17, 2007	783.00	787.00	772.00	781.00
3771	NYSE	NVR	Wed, May 16, 2007	767.69	786.92	762.00	786.23
3770	NYSE	NVR	Tue, May 15, 2007	773.95	775.00	758.26	759.25
3769	NYSE	NVR	Mon, May 14, 2007	772.00	781.93	764.25	773.28
3768	NYSE	NVR	Fri, May 11, 2007	784.00	789.94	768.66	777.50
3767	NYSE	NVR	Thu, May 10, 2007	799.00	799.50	775.00	777.50
3766	NYSE	NVR	Wed, May 9, 2007	788.00	804.65	788.00	803.00
3765	NYSE	NVR	Tue, May 8, 2007	771.00	793.00	768.12	793.00
3764	NYSE	NVR	Mon, May 7, 2007	794.99	797.94	771.00	780.75
3763	NYSE	NVR	Fri, May 4, 2007	828.00	833.00	795.30	796.50
3762	NYSE	NVR	Thu, May 3, 2007	838.00	842.30	830.00	834.50
3761	NYSE	NVR	Wed, May 2, 2007	825.00	848.00	823.00	835.50
3760	NYSE	NVR	Tue, May 1, 2007	823.75	833.40	820.00	830.00
3759	NYSE	NVR	Mon, Apr 30, 2007	817.75	836.95	811.10	824.00
3758	NYSE	NVR	Fri, Apr 27, 2007	835.00	847.41	810.50	817.50
3757	NYSE	NVR	Thu, Apr 26, 2007	804.00	851.96	795.05	842.00
3756	NYSE	NVR	Wed, Apr 25, 2007	790.00	801.90	786.24	797.25
3755	NYSE	NVR	Tue, Apr 24, 2007	775.09	790.00	762.72	785.00
3754	NYSE	NVR	Mon, Apr 23, 2007	794.00	807.00	772.04	775.00
3753	NYSE	NVR	Fri, Apr 20, 2007	742.97	825.00	742.00	797.00
3752	NYSE	NVR	Thu, Apr 19, 2007	722.00	748.39	719.48	721.80
3751	NYSE	NVR	Wed, Apr 18, 2007	705.00	734.87	702.27	728.55
3750	NYSE	NVR	Tue, Apr 17, 2007	718.50	726.74	711.22	711.50
3749	NYSE	NVR	Mon, Apr 16, 2007	695.50	716.00	695.01	716.00
3748	NYSE	NVR	Fri, Apr 13, 2007	694.00	698.00	683.06	692.50
3747	NYSE	NVR	Thu, Apr 12, 2007	678.99	697.23	666.00	695.50
3746	NYSE	NVR	Wed, Apr 11, 2007	696.01	696.01	678.00	681.00
3745	NYSE	NVR	Tue, Apr 10, 2007	694.00	702.99	689.32	696.00
3744	NYSE	NVR	Mon, Apr 9, 2007	700.01	704.00	690.08	698.00
3743	NYSE	NVR	Thu, Apr 5, 2007	690.25	713.99	690.25	706.00
3742	NYSE	NVR	Wed, Apr 4, 2007	694.00	696.69	687.00	692.00
3741	NYSE	NVR	Tue, Apr 3, 2007	669.50	693.01	668.00	685.71
3740	NYSE	NVR	Mon, Apr 2, 2007	673.00	674.37	663.34	665.50
3739	NYSE	NVR	Fri, Mar 30, 2007	699.50	702.50	663.63	665.00
3738	NYSE	NVR	Thu, Mar 29, 2007	695.00	701.00	690.04	701.00
3737	NYSE	NVR	Wed, Mar 28, 2007	691.99	696.92	678.53	688.00
3736	NYSE	NVR	Tue, Mar 27, 2007	696.35	702.00	691.00	698.25
3735	NYSE	NVR	Mon, Mar 26, 2007	720.01	722.00	692.01	712.90
3734	NYSE	NVR	Fri, Mar 23, 2007	720.75	728.50	716.06	722.50
3733	NYSE	NVR	Thu, Mar 22, 2007	730.00	734.99	719.01	720.75
3732	NYSE	NVR	Wed, Mar 21, 2007	715.98	729.89	701.01	728.00
3731	NYSE	NVR	Tue, Mar 20, 2007	705.00	716.00	697.17	707.00
3730	NYSE	NVR	Mon, Mar 19, 2007	689.99	706.20	688.00	704.00
3729	NYSE	NVR	Fri, Mar 16, 2007	688.00	692.72	676.66	685.00
3728	NYSE	NVR	Thu, Mar 15, 2007	651.25	689.00	651.25	688.00
3727	NYSE	NVR	Wed, Mar 14, 2007	636.90	666.00	626.50	659.50
3726	NYSE	NVR	Tue, Mar 13, 2007	662.55	665.50	623.00	632.76
3725	NYSE	NVR	Mon, Mar 12, 2007	696.55	696.55	666.02	675.75
3724	NYSE	NVR	Fri, Mar 9, 2007	696.00	705.70	686.00	700.00
3723	NYSE	NVR	Thu, Mar 8, 2007	659.95	702.00	659.95	695.00
3722	NYSE	NVR	Wed, Mar 7, 2007	649.20	658.66	646.00	654.10
3721	NYSE	NVR	Tue, Mar 6, 2007	654.50	659.00	645.11	646.75
3720	NYSE	NVR	Mon, Mar 5, 2007	667.00	667.00	648.00	648.50
3719	NYSE	NVR	Fri, Mar 2, 2007	688.00	694.50	667.00	670.00
3718	NYSE	NVR	Thu, Mar 1, 2007	670.00	697.50	655.00	689.25
3717	NYSE	NVR	Wed, Feb 28, 2007	670.00	677.00	650.00	676.85
3716	NYSE	NVR	Tue, Feb 27, 2007	688.00	696.00	664.94	665.25
3715	NYSE	NVR	Mon, Feb 26, 2007	689.45	705.00	683.17	703.50
3714	NYSE	NVR	Fri, Feb 23, 2007	718.25	719.75	684.51	687.50
3713	NYSE	NVR	Thu, Feb 22, 2007	735.00	736.00	716.39	722.75
3712	NYSE	NVR	Wed, Feb 21, 2007	728.00	732.00	723.01	730.00
3711	NYSE	NVR	Tue, Feb 20, 2007	722.75	737.00	720.00	735.49
3710	NYSE	NVR	Fri, Feb 16, 2007	725.00	727.85	717.10	725.90
3709	NYSE	NVR	Thu, Feb 15, 2007	726.45	733.00	724.00	730.31
3708	NYSE	NVR	Wed, Feb 14, 2007	710.20	726.15	710.00	723.99
3707	NYSE	NVR	Tue, Feb 13, 2007	712.75	716.00	707.25	710.00
3706	NYSE	NVR	Mon, Feb 12, 2007	724.75	724.75	704.00	708.25
3705	NYSE	NVR	Fri, Feb 9, 2007	727.05	734.00	712.30	719.05
3704	NYSE	NVR	Thu, Feb 8, 2007	720.00	735.00	715.00	731.00
3703	NYSE	NVR	Wed, Feb 7, 2007	734.60	747.00	725.15	731.50
3702	NYSE	NVR	Tue, Feb 6, 2007	721.05	731.50	716.20	729.50
3701	NYSE	NVR	Mon, Feb 5, 2007	714.00	724.49	709.00	724.00
3700	NYSE	NVR	Fri, Feb 2, 2007	699.90	724.95	699.90	719.00
3699	NYSE	NVR	Thu, Feb 1, 2007	685.25	700.00	685.25	698.50
3698	NYSE	NVR	Wed, Jan 31, 2007	655.50	695.75	654.11	692.52
3697	NYSE	NVR	Tue, Jan 30, 2007	641.25	655.00	641.25	653.00
3696	NYSE	NVR	Mon, Jan 29, 2007	645.00	647.96	640.00	645.50
3695	NYSE	NVR	Fri, Jan 26, 2007	644.00	658.00	632.00	645.50
3694	NYSE	NVR	Thu, Jan 25, 2007	664.90	677.36	638.10	640.00
3693	NYSE	NVR	Wed, Jan 24, 2007	650.10	672.38	648.29	664.90
3692	NYSE	NVR	Tue, Jan 23, 2007	633.00	654.48	633.00	650.26
3691	NYSE	NVR	Mon, Jan 22, 2007	635.00	636.00	628.00	630.50
3690	NYSE	NVR	Fri, Jan 19, 2007	621.00	635.00	617.00	635.00
3689	NYSE	NVR	Thu, Jan 18, 2007	636.97	638.70	607.25	619.00
3688	NYSE	NVR	Wed, Jan 17, 2007	606.00	626.64	604.28	625.50
3687	NYSE	NVR	Tue, Jan 16, 2007	603.00	607.90	596.00	602.00
3686	NYSE	NVR	Fri, Jan 12, 2007	592.75	605.00	592.75	605.00
3685	NYSE	NVR	Thu, Jan 11, 2007	588.00	602.00	588.00	592.75
3684	NYSE	NVR	Wed, Jan 10, 2007	602.00	602.00	595.50	599.00
3683	NYSE	NVR	Tue, Jan 9, 2007	601.25	606.00	595.11	600.75
3682	NYSE	NVR	Mon, Jan 8, 2007	616.50	617.90	597.00	601.25
3681	NYSE	NVR	Fri, Jan 5, 2007	599.00	619.85	599.00	616.50
3680	NYSE	NVR	Thu, Jan 4, 2007	600.00	609.00	585.00	603.50
3679	NYSE	NVR	Wed, Jan 3, 2007	611.40	623.98	602.35	606.50
3678	NYSE	NVR	Fri, Dec 29, 2006	646.00	654.24	641.00	645.00
3677	NYSE	NVR	Thu, Dec 28, 2006	639.44	646.50	634.98	646.25
3676	NYSE	NVR	Wed, Dec 27, 2006	630.00	639.50	627.50	639.44
3675	NYSE	NVR	Tue, Dec 26, 2006	628.00	632.00	626.05	627.00
3674	NYSE	NVR	Fri, Dec 22, 2006	637.15	637.15	625.25	627.00
3673	NYSE	NVR	Thu, Dec 21, 2006	641.00	646.00	634.20	636.00
3672	NYSE	NVR	Wed, Dec 20, 2006	638.47	647.88	638.00	643.00
3671	NYSE	NVR	Tue, Dec 19, 2006	642.00	643.22	634.30	639.80
3670	NYSE	NVR	Mon, Dec 18, 2006	635.50	644.90	635.50	644.00
3669	NYSE	NVR	Fri, Dec 15, 2006	653.50	653.50	625.25	635.50
3668	NYSE	NVR	Thu, Dec 14, 2006	643.00	653.00	642.00	642.00
3667	NYSE	NVR	Wed, Dec 13, 2006	647.00	653.45	639.94	647.00
3666	NYSE	NVR	Tue, Dec 12, 2006	650.00	650.00	638.10	641.00
3665	NYSE	NVR	Mon, Dec 11, 2006	651.00	653.00	646.00	650.00
3664	NYSE	NVR	Fri, Dec 8, 2006	654.00	663.80	641.75	645.66
3663	NYSE	NVR	Thu, Dec 7, 2006	664.25	674.00	654.99	655.00
3662	NYSE	NVR	Wed, Dec 6, 2006	657.00	678.13	657.00	672.00
3661	NYSE	NVR	Tue, Dec 5, 2006	629.90	668.00	627.00	665.07
3660	NYSE	NVR	Mon, Dec 4, 2006	608.00	632.95	605.53	628.50
3659	NYSE	NVR	Fri, Dec 1, 2006	598.75	621.89	593.00	615.00
3658	NYSE	NVR	Thu, Nov 30, 2006	572.00	607.00	572.00	595.00
3657	NYSE	NVR	Wed, Nov 29, 2006	569.00	573.00	562.00	565.00
3656	NYSE	NVR	Tue, Nov 28, 2006	563.50	580.00	563.50	570.00
3655	NYSE	NVR	Mon, Nov 27, 2006	581.25	587.00	562.00	564.50
3654	NYSE	NVR	Fri, Nov 24, 2006	588.00	594.25	583.00	584.25
3653	NYSE	NVR	Wed, Nov 22, 2006	585.00	593.50	581.25	592.00
3652	NYSE	NVR	Tue, Nov 21, 2006	583.00	588.00	581.50	586.00
3651	NYSE	NVR	Mon, Nov 20, 2006	585.00	591.90	583.00	585.99
3650	NYSE	NVR	Fri, Nov 17, 2006	585.00	596.00	583.00	587.00
3649	NYSE	NVR	Thu, Nov 16, 2006	589.00	601.50	588.03	595.00
3648	NYSE	NVR	Wed, Nov 15, 2006	585.00	602.00	579.00	593.00
3647	NYSE	NVR	Tue, Nov 14, 2006	542.00	588.00	541.00	584.50
3646	NYSE	NVR	Mon, Nov 13, 2006	538.00	538.69	529.54	534.00
3645	NYSE	NVR	Fri, Nov 10, 2006	515.00	537.07	515.00	534.00
3644	NYSE	NVR	Thu, Nov 9, 2006	515.00	520.00	513.00	518.00
3643	NYSE	NVR	Wed, Nov 8, 2006	520.00	520.00	509.00	517.00
3642	NYSE	NVR	Tue, Nov 7, 2006	530.00	533.61	523.00	524.00
3641	NYSE	NVR	Mon, Nov 6, 2006	532.00	539.85	527.50	534.00
3640	NYSE	NVR	Fri, Nov 3, 2006	547.00	551.90	526.50	532.00
3639	NYSE	NVR	Thu, Nov 2, 2006	555.00	557.00	544.90	550.00
3638	NYSE	NVR	Wed, Nov 1, 2006	562.75	566.00	552.00	555.00
3637	NYSE	NVR	Tue, Oct 31, 2006	566.25	571.94	553.96	561.50
3636	NYSE	NVR	Mon, Oct 30, 2006	563.50	571.00	563.50	565.10
3635	NYSE	NVR	Fri, Oct 27, 2006	566.50	576.63	563.00	566.00
3634	NYSE	NVR	Thu, Oct 26, 2006	560.75	571.95	560.51	567.50
3633	NYSE	NVR	Wed, Oct 25, 2006	546.00	562.00	545.00	558.75
3632	NYSE	NVR	Tue, Oct 24, 2006	550.25	558.00	542.00	547.30
3631	NYSE	NVR	Mon, Oct 23, 2006	552.00	554.90	543.00	552.25
3630	NYSE	NVR	Fri, Oct 20, 2006	557.00	557.00	541.01	554.00
3629	NYSE	NVR	Thu, Oct 19, 2006	562.00	565.00	554.00	554.00
3628	NYSE	NVR	Wed, Oct 18, 2006	553.00	561.60	550.10	557.74
3627	NYSE	NVR	Tue, Oct 17, 2006	549.00	568.40	543.00	551.50
3626	NYSE	NVR	Mon, Oct 16, 2006	562.00	572.00	558.60	560.75
3625	NYSE	NVR	Fri, Oct 13, 2006	563.00	570.00	555.25	559.40
3624	NYSE	NVR	Thu, Oct 12, 2006	558.00	573.75	556.06	571.75
3623	NYSE	NVR	Wed, Oct 11, 2006	556.00	564.50	547.50	554.75
3622	NYSE	NVR	Tue, Oct 10, 2006	559.00	569.88	558.00	559.85
3621	NYSE	NVR	Mon, Oct 9, 2006	534.00	554.50	532.00	551.15
3620	NYSE	NVR	Fri, Oct 6, 2006	532.00	535.50	525.25	533.50
3619	NYSE	NVR	Thu, Oct 5, 2006	532.05	538.99	524.69	536.75
3618	NYSE	NVR	Wed, Oct 4, 2006	529.00	546.49	527.00	532.33
3617	NYSE	NVR	Tue, Oct 3, 2006	535.00	535.72	515.60	532.95
3616	NYSE	NVR	Mon, Oct 2, 2006	530.00	541.89	516.00	537.00
3615	NYSE	NVR	Fri, Sep 29, 2006	554.00	555.05	533.50	535.00
3614	NYSE	NVR	Thu, Sep 28, 2006	559.00	563.00	549.00	553.25
3613	NYSE	NVR	Wed, Sep 27, 2006	574.00	576.97	549.50	558.10
3612	NYSE	NVR	Tue, Sep 26, 2006	572.00	594.00	572.00	575.00
3611	NYSE	NVR	Mon, Sep 25, 2006	556.00	577.21	546.10	575.70
3610	NYSE	NVR	Fri, Sep 22, 2006	535.00	556.00	532.97	556.00
3609	NYSE	NVR	Thu, Sep 21, 2006	562.00	563.00	527.24	538.00
3608	NYSE	NVR	Wed, Sep 20, 2006	570.75	571.96	558.00	560.00
3607	NYSE	NVR	Tue, Sep 19, 2006	585.00	585.00	567.00	569.50
3606	NYSE	NVR	Mon, Sep 18, 2006	585.00	609.00	582.00	585.50
3605	NYSE	NVR	Fri, Sep 15, 2006	579.00	599.70	576.00	586.00
3604	NYSE	NVR	Thu, Sep 14, 2006	548.00	569.10	547.50	566.00
3603	NYSE	NVR	Wed, Sep 13, 2006	554.00	560.00	546.00	555.75
3602	NYSE	NVR	Tue, Sep 12, 2006	518.00	583.50	517.00	551.00
3601	NYSE	NVR	Mon, Sep 11, 2006	508.00	519.75	499.00	516.00
3600	NYSE	NVR	Fri, Sep 8, 2006	503.50	514.69	498.25	512.00
3599	NYSE	NVR	Thu, Sep 7, 2006	482.00	509.00	477.55	505.10
3598	NYSE	NVR	Wed, Sep 6, 2006	507.00	507.00	487.50	491.48
3597	NYSE	NVR	Tue, Sep 5, 2006	511.00	511.05	506.80	510.00
3596	NYSE	NVR	Fri, Sep 1, 2006	518.00	523.44	508.01	512.40
3595	NYSE	NVR	Thu, Aug 31, 2006	500.00	514.61	496.01	513.65
3594	NYSE	NVR	Wed, Aug 30, 2006	503.00	504.25	496.00	501.87
3593	NYSE	NVR	Tue, Aug 29, 2006	502.00	508.50	492.55	505.00
3592	NYSE	NVR	Mon, Aug 28, 2006	496.00	509.84	493.00	505.00
3591	NYSE	NVR	Fri, Aug 25, 2006	491.25	493.98	486.50	493.00
3590	NYSE	NVR	Thu, Aug 24, 2006	483.25	493.80	479.00	491.02
3589	NYSE	NVR	Wed, Aug 23, 2006	496.00	496.00	478.00	483.25
3588	NYSE	NVR	Tue, Aug 22, 2006	492.00	500.00	485.00	500.00
3587	NYSE	NVR	Mon, Aug 21, 2006	501.00	501.00	488.25	489.66
3586	NYSE	NVR	Fri, Aug 18, 2006	501.00	507.55	491.00	504.00
3585	NYSE	NVR	Thu, Aug 17, 2006	487.50	504.00	485.00	499.75
3584	NYSE	NVR	Wed, Aug 16, 2006	471.50	496.25	468.00	494.50
3583	NYSE	NVR	Tue, Aug 15, 2006	469.00	478.00	463.00	469.00
3582	NYSE	NVR	Mon, Aug 14, 2006	462.00	472.99	462.00	464.50
3581	NYSE	NVR	Fri, Aug 11, 2006	471.00	471.75	461.51	464.50
3580	NYSE	NVR	Thu, Aug 10, 2006	471.70	474.40	460.00	472.50
3579	NYSE	NVR	Wed, Aug 9, 2006	489.00	490.01	466.01	471.70
3578	NYSE	NVR	Tue, Aug 8, 2006	523.00	528.00	491.00	493.75
3577	NYSE	NVR	Mon, Aug 7, 2006	512.00	534.00	512.00	524.38
3576	NYSE	NVR	Fri, Aug 4, 2006	520.00	540.00	517.00	527.02
3575	NYSE	NVR	Thu, Aug 3, 2006	477.00	522.00	475.00	517.12
3574	NYSE	NVR	Wed, Aug 2, 2006	480.00	486.00	475.01	480.00
3573	NYSE	NVR	Tue, Aug 1, 2006	489.00	490.00	475.00	477.60
3572	NYSE	NVR	Mon, Jul 31, 2006	486.00	495.00	472.00	495.00
3571	NYSE	NVR	Fri, Jul 28, 2006	472.80	486.85	468.15	484.49
3570	NYSE	NVR	Thu, Jul 27, 2006	470.00	474.82	459.81	464.00
3569	NYSE	NVR	Wed, Jul 26, 2006	469.00	472.00	459.75	470.00
3568	NYSE	NVR	Tue, Jul 25, 2006	455.00	480.15	449.85	470.00
3567	NYSE	NVR	Mon, Jul 24, 2006	450.00	468.99	445.61	457.00
3566	NYSE	NVR	Fri, Jul 21, 2006	424.25	447.91	413.00	440.57
3565	NYSE	NVR	Thu, Jul 20, 2006	458.90	476.69	423.10	426.25
3564	NYSE	NVR	Wed, Jul 19, 2006	396.00	435.00	394.00	435.00
3563	NYSE	NVR	Tue, Jul 18, 2006	406.00	416.00	386.55	394.00
3562	NYSE	NVR	Mon, Jul 17, 2006	420.00	430.00	410.00	410.00
3561	NYSE	NVR	Fri, Jul 14, 2006	430.00	430.00	398.00	426.10
3560	NYSE	NVR	Thu, Jul 13, 2006	450.00	452.90	440.00	441.50
3559	NYSE	NVR	Wed, Jul 12, 2006	474.00	475.89	453.00	455.00
3558	NYSE	NVR	Tue, Jul 11, 2006	476.00	479.00	465.00	472.00
3557	NYSE	NVR	Mon, Jul 10, 2006	478.00	485.00	476.00	480.75
3556	NYSE	NVR	Fri, Jul 7, 2006	479.00	490.00	477.00	477.98
3555	NYSE	NVR	Thu, Jul 6, 2006	474.75	486.00	473.25	481.00
3554	NYSE	NVR	Wed, Jul 5, 2006	487.00	487.00	471.50	476.50
3553	NYSE	NVR	Mon, Jul 3, 2006	490.25	493.00	480.25	489.06
3552	NYSE	NVR	Fri, Jun 30, 2006	500.00	507.00	488.96	491.25
3551	NYSE	NVR	Thu, Jun 29, 2006	490.00	504.18	478.10	502.50
3550	NYSE	NVR	Wed, Jun 28, 2006	500.00	500.00	481.75	486.00
3549	NYSE	NVR	Tue, Jun 27, 2006	505.00	514.37	484.00	497.00
3548	NYSE	NVR	Mon, Jun 26, 2006	523.00	538.00	485.00	500.00
3547	NYSE	NVR	Fri, Jun 23, 2006	505.50	526.75	502.00	523.00
3546	NYSE	NVR	Thu, Jun 22, 2006	518.00	520.75	500.01	507.50
3545	NYSE	NVR	Wed, Jun 21, 2006	508.75	522.77	508.00	514.96
3544	NYSE	NVR	Tue, Jun 20, 2006	527.00	529.06	503.00	508.00
3543	NYSE	NVR	Mon, Jun 19, 2006	546.00	549.50	518.75	522.00
3542	NYSE	NVR	Fri, Jun 16, 2006	555.00	565.00	541.25	547.75
3541	NYSE	NVR	Thu, Jun 15, 2006	538.00	565.00	537.00	559.00
3540	NYSE	NVR	Wed, Jun 14, 2006	537.00	542.39	525.00	541.00
3539	NYSE	NVR	Tue, Jun 13, 2006	538.00	547.00	520.02	530.00
3538	NYSE	NVR	Mon, Jun 12, 2006	556.50	557.00	530.00	540.25
3537	NYSE	NVR	Fri, Jun 9, 2006	560.00	571.00	546.95	556.50
3536	NYSE	NVR	Thu, Jun 8, 2006	552.00	565.00	533.00	557.25
3535	NYSE	NVR	Wed, Jun 7, 2006	562.00	581.80	557.00	557.00
3534	NYSE	NVR	Tue, Jun 6, 2006	573.00	577.00	551.00	564.00
3533	NYSE	NVR	Mon, Jun 5, 2006	610.00	610.00	583.00	583.25
3532	NYSE	NVR	Fri, Jun 2, 2006	626.00	627.00	606.25	612.00
3531	NYSE	NVR	Thu, Jun 1, 2006	600.50	621.00	600.50	620.00
3530	NYSE	NVR	Wed, May 31, 2006	627.00	627.00	597.00	609.00
3529	NYSE	NVR	Tue, May 30, 2006	643.50	644.25	626.00	626.00
3528	NYSE	NVR	Fri, May 26, 2006	644.11	648.75	638.00	645.50
3527	NYSE	NVR	Thu, May 25, 2006	656.00	662.73	642.00	644.00
3526	NYSE	NVR	Wed, May 24, 2006	651.00	662.00	640.00	652.50
3525	NYSE	NVR	Tue, May 23, 2006	651.00	672.14	646.00	650.00
3524	NYSE	NVR	Mon, May 22, 2006	669.50	669.50	643.00	651.00
3523	NYSE	NVR	Fri, May 19, 2006	670.50	684.95	668.00	679.00
3522	NYSE	NVR	Thu, May 18, 2006	667.00	693.50	664.00	672.25
3521	NYSE	NVR	Wed, May 17, 2006	688.50	692.00	659.25	667.00
3520	NYSE	NVR	Tue, May 16, 2006	690.00	704.00	680.25	690.50
3519	NYSE	NVR	Mon, May 15, 2006	712.00	713.79	685.05	694.00
3518	NYSE	NVR	Fri, May 12, 2006	718.00	718.00	691.35	714.00
3517	NYSE	NVR	Thu, May 11, 2006	740.00	740.00	717.05	721.00
3516	NYSE	NVR	Wed, May 10, 2006	719.00	756.00	719.00	744.00
3515	NYSE	NVR	Tue, May 9, 2006	732.75	733.75	721.00	725.00
3514	NYSE	NVR	Mon, May 8, 2006	741.00	743.00	731.50	733.00
3513	NYSE	NVR	Fri, May 5, 2006	734.00	744.50	727.00	743.00
3512	NYSE	NVR	Thu, May 4, 2006	739.75	740.00	722.50	722.50
3511	NYSE	NVR	Wed, May 3, 2006	733.00	744.03	733.00	738.00
3510	NYSE	NVR	Tue, May 2, 2006	736.00	736.75	723.25	734.50
3509	NYSE	NVR	Mon, May 1, 2006	753.00	758.50	741.00	746.00
3508	NYSE	NVR	Fri, Apr 28, 2006	762.00	773.50	752.00	755.00
3507	NYSE	NVR	Thu, Apr 27, 2006	759.00	775.00	755.50	763.00
3506	NYSE	NVR	Wed, Apr 26, 2006	784.00	809.00	780.00	783.00
3505	NYSE	NVR	Tue, Apr 25, 2006	785.00	788.00	770.01	780.00
3504	NYSE	NVR	Mon, Apr 24, 2006	786.00	790.00	778.25	783.00
3503	NYSE	NVR	Fri, Apr 21, 2006	797.00	804.75	782.05	783.00
3502	NYSE	NVR	Thu, Apr 20, 2006	786.00	808.95	773.00	806.50
3501	NYSE	NVR	Wed, Apr 19, 2006	781.00	814.75	780.00	788.00
3500	NYSE	NVR	Tue, Apr 18, 2006	745.00	798.00	735.00	778.50
3499	NYSE	NVR	Mon, Apr 17, 2006	759.00	765.00	747.00	748.00
3498	NYSE	NVR	Thu, Apr 13, 2006	757.00	763.00	742.22	756.00
3497	NYSE	NVR	Wed, Apr 12, 2006	792.00	792.00	760.00	760.00
3496	NYSE	NVR	Tue, Apr 11, 2006	796.00	801.00	788.04	794.00
3495	NYSE	NVR	Mon, Apr 10, 2006	801.00	807.18	783.00	792.00
3494	NYSE	NVR	Fri, Apr 7, 2006	811.00	823.00	796.00	800.00
3493	NYSE	NVR	Thu, Apr 6, 2006	815.00	829.40	811.67	815.00
3492	NYSE	NVR	Wed, Apr 5, 2006	760.00	846.75	760.00	842.98
3491	NYSE	NVR	Tue, Apr 4, 2006	753.00	759.00	747.00	759.00
3490	NYSE	NVR	Mon, Apr 3, 2006	725.50	754.75	725.25	753.00
3489	NYSE	NVR	Fri, Mar 31, 2006	747.00	747.99	736.27	738.95
3488	NYSE	NVR	Thu, Mar 30, 2006	767.22	767.22	738.00	745.75
3487	NYSE	NVR	Wed, Mar 29, 2006	760.00	767.55	754.25	761.00
3486	NYSE	NVR	Tue, Mar 28, 2006	775.00	785.00	761.00	762.70
3485	NYSE	NVR	Mon, Mar 27, 2006	773.50	788.00	770.05	781.00
3484	NYSE	NVR	Fri, Mar 24, 2006	770.00	775.98	753.00	775.98
3483	NYSE	NVR	Thu, Mar 23, 2006	754.00	778.50	753.50	773.00
3482	NYSE	NVR	Wed, Mar 22, 2006	751.00	764.00	749.00	751.65
3481	NYSE	NVR	Tue, Mar 21, 2006	765.00	770.00	746.50	751.00
3480	NYSE	NVR	Mon, Mar 20, 2006	788.00	788.50	763.19	765.00
3479	NYSE	NVR	Fri, Mar 17, 2006	780.00	798.30	780.00	792.00
3478	NYSE	NVR	Thu, Mar 16, 2006	769.00	788.59	768.55	783.00
3477	NYSE	NVR	Wed, Mar 15, 2006	771.00	777.00	768.00	775.00
3476	NYSE	NVR	Tue, Mar 14, 2006	735.00	777.08	734.00	775.25
3475	NYSE	NVR	Mon, Mar 13, 2006	720.00	738.70	720.00	737.00
3474	NYSE	NVR	Fri, Mar 10, 2006	710.00	721.00	708.00	719.99
3473	NYSE	NVR	Thu, Mar 9, 2006	724.00	732.90	702.55	706.50
3472	NYSE	NVR	Wed, Mar 8, 2006	720.00	728.00	716.30	725.00
3471	NYSE	NVR	Tue, Mar 7, 2006	731.00	732.64	722.55	724.75
3470	NYSE	NVR	Mon, Mar 6, 2006	740.00	746.00	732.25	735.25
3469	NYSE	NVR	Fri, Mar 3, 2006	762.00	764.99	742.50	742.50
3468	NYSE	NVR	Thu, Mar 2, 2006	767.50	773.89	760.05	765.00
3467	NYSE	NVR	Wed, Mar 1, 2006	747.00	771.90	741.00	769.50
3466	NYSE	NVR	Tue, Feb 28, 2006	758.44	772.00	753.00	753.00
3465	NYSE	NVR	Mon, Feb 27, 2006	771.00	775.00	758.00	765.00
3464	NYSE	NVR	Fri, Feb 24, 2006	768.00	779.01	762.15	777.75
3463	NYSE	NVR	Thu, Feb 23, 2006	773.50	774.00	763.18	767.50
3462	NYSE	NVR	Wed, Feb 22, 2006	763.00	786.99	758.50	775.50
3461	NYSE	NVR	Tue, Feb 21, 2006	761.10	769.85	755.00	760.00
3460	NYSE	NVR	Fri, Feb 17, 2006	749.00	761.72	749.00	760.00
3459	NYSE	NVR	Thu, Feb 16, 2006	750.00	754.99	737.05	750.00
3458	NYSE	NVR	Wed, Feb 15, 2006	738.50	748.00	730.00	742.00
3457	NYSE	NVR	Tue, Feb 14, 2006	720.00	742.00	717.00	736.50
3456	NYSE	NVR	Mon, Feb 13, 2006	726.00	734.00	724.00	726.00
3455	NYSE	NVR	Fri, Feb 10, 2006	732.00	733.00	715.25	732.00
3454	NYSE	NVR	Thu, Feb 9, 2006	753.00	755.00	735.00	735.00
3453	NYSE	NVR	Wed, Feb 8, 2006	737.00	756.00	721.00	752.00
3452	NYSE	NVR	Tue, Feb 7, 2006	738.50	739.98	728.00	739.85
3451	NYSE	NVR	Mon, Feb 6, 2006	770.25	771.99	747.00	748.25
3450	NYSE	NVR	Fri, Feb 3, 2006	756.00	778.99	742.00	770.25
3449	NYSE	NVR	Thu, Feb 2, 2006	772.00	772.00	755.15	759.00
3448	NYSE	NVR	Wed, Feb 1, 2006	791.00	791.01	762.00	770.00
3447	NYSE	NVR	Tue, Jan 31, 2006	763.00	794.25	762.55	794.25
3446	NYSE	NVR	Mon, Jan 30, 2006	750.00	767.50	743.00	766.50
3445	NYSE	NVR	Fri, Jan 27, 2006	771.00	793.00	750.00	754.00
3444	NYSE	NVR	Thu, Jan 26, 2006	736.39	774.99	736.39	773.00
3443	NYSE	NVR	Wed, Jan 25, 2006	734.50	735.50	720.00	730.50
3442	NYSE	NVR	Tue, Jan 24, 2006	737.00	752.45	737.00	739.00
3441	NYSE	NVR	Mon, Jan 23, 2006	750.00	752.50	730.00	737.00
3440	NYSE	NVR	Fri, Jan 20, 2006	767.00	768.00	746.00	752.50
3439	NYSE	NVR	Thu, Jan 19, 2006	764.00	775.00	755.13	765.00
3438	NYSE	NVR	Wed, Jan 18, 2006	772.00	780.05	755.00	764.00
3437	NYSE	NVR	Tue, Jan 17, 2006	782.00	786.12	772.00	773.61
3436	NYSE	NVR	Fri, Jan 13, 2006	813.00	818.00	784.00	785.25
3435	NYSE	NVR	Thu, Jan 12, 2006	820.00	820.00	807.02	810.00
3434	NYSE	NVR	Wed, Jan 11, 2006	810.00	844.84	805.00	822.88
3433	NYSE	NVR	Tue, Jan 10, 2006	773.95	813.98	772.00	810.00
3432	NYSE	NVR	Mon, Jan 9, 2006	723.00	775.00	723.00	774.50
3431	NYSE	NVR	Fri, Jan 6, 2006	722.00	730.80	717.20	723.00
3430	NYSE	NVR	Thu, Jan 5, 2006	705.50	740.00	705.30	734.50
3429	NYSE	NVR	Wed, Jan 4, 2006	714.00	719.25	708.11	715.00
3428	NYSE	NVR	Tue, Jan 3, 2006	680.00	723.00	680.00	721.00
3427	NYSE	NVR	Fri, Dec 30, 2005	704.00	713.25	698.00	702.00
3426	NYSE	NVR	Thu, Dec 29, 2005	704.48	711.00	700.02	706.50
3425	NYSE	NVR	Wed, Dec 28, 2005	709.00	712.00	702.34	710.00
3424	NYSE	NVR	Tue, Dec 27, 2005	708.00	713.97	707.02	707.50
3423	NYSE	NVR	Fri, Dec 23, 2005	719.00	719.74	706.22	709.00
3422	NYSE	NVR	Thu, Dec 22, 2005	716.50	720.00	714.00	717.56
3421	NYSE	NVR	Wed, Dec 21, 2005	725.00	727.00	719.00	720.00
3420	NYSE	NVR	Tue, Dec 20, 2005	712.00	731.99	708.50	725.00
3419	NYSE	NVR	Mon, Dec 19, 2005	709.00	712.00	705.25	709.00
3418	NYSE	NVR	Fri, Dec 16, 2005	720.00	726.99	710.00	710.00
3417	NYSE	NVR	Thu, Dec 15, 2005	712.50	719.48	708.01	716.00
3416	NYSE	NVR	Wed, Dec 14, 2005	695.00	710.45	692.00	701.50
3415	NYSE	NVR	Tue, Dec 13, 2005	687.00	702.00	685.00	697.00
3414	NYSE	NVR	Mon, Dec 12, 2005	690.10	704.00	687.00	687.00
3413	NYSE	NVR	Fri, Dec 9, 2005	690.50	695.00	678.06	692.00
3412	NYSE	NVR	Thu, Dec 8, 2005	679.00	695.99	670.00	690.50
3411	NYSE	NVR	Wed, Dec 7, 2005	690.00	691.00	673.00	679.00
3410	NYSE	NVR	Tue, Dec 6, 2005	692.00	701.00	688.00	693.00
3409	NYSE	NVR	Mon, Dec 5, 2005	709.00	709.00	688.00	688.00
3408	NYSE	NVR	Fri, Dec 2, 2005	694.00	712.00	692.00	712.00
3407	NYSE	NVR	Thu, Dec 1, 2005	691.00	705.04	682.69	694.00
3406	NYSE	NVR	Wed, Nov 30, 2005	709.00	723.00	685.01	687.25
3405	NYSE	NVR	Tue, Nov 29, 2005	710.00	734.95	703.00	709.00
3404	NYSE	NVR	Mon, Nov 28, 2005	744.50	744.50	712.00	712.00
3403	NYSE	NVR	Fri, Nov 25, 2005	744.00	752.00	742.49	746.50
3402	NYSE	NVR	Wed, Nov 23, 2005	752.00	755.00	735.15	742.50
3401	NYSE	NVR	Tue, Nov 22, 2005	733.00	759.00	725.50	755.05
3400	NYSE	NVR	Mon, Nov 21, 2005	730.00	742.99	728.00	738.85
3399	NYSE	NVR	Fri, Nov 18, 2005	736.84	736.84	718.00	732.05
3398	NYSE	NVR	Thu, Nov 17, 2005	675.00	733.00	675.00	728.00
3397	NYSE	NVR	Wed, Nov 16, 2005	689.00	689.00	665.10	680.00
3396	NYSE	NVR	Tue, Nov 15, 2005	693.25	695.09	676.26	680.00
3395	NYSE	NVR	Mon, Nov 14, 2005	699.00	704.00	692.00	699.00
3394	NYSE	NVR	Fri, Nov 11, 2005	693.50	713.87	681.00	700.00
3393	NYSE	NVR	Thu, Nov 10, 2005	666.00	705.80	654.00	694.50
3392	NYSE	NVR	Wed, Nov 9, 2005	668.00	683.99	666.22	666.25
3391	NYSE	NVR	Tue, Nov 8, 2005	703.00	703.00	658.76	668.00
3390	NYSE	NVR	Mon, Nov 7, 2005	718.00	720.00	701.05	714.50
3389	NYSE	NVR	Fri, Nov 4, 2005	702.00	715.00	683.01	712.00
3388	NYSE	NVR	Thu, Nov 3, 2005	724.50	734.00	694.00	697.00
3387	NYSE	NVR	Wed, Nov 2, 2005	683.00	723.49	682.00	713.39
3386	NYSE	NVR	Tue, Nov 1, 2005	685.50	695.00	677.00	680.25
3385	NYSE	NVR	Mon, Oct 31, 2005	664.00	699.98	664.00	685.50
3384	NYSE	NVR	Fri, Oct 28, 2005	648.50	672.49	648.50	670.50
3383	NYSE	NVR	Thu, Oct 27, 2005	683.00	683.00	655.00	660.00
3382	NYSE	NVR	Wed, Oct 26, 2005	678.00	693.50	665.25	677.50
3381	NYSE	NVR	Tue, Oct 25, 2005	722.00	722.00	679.00	682.00
3380	NYSE	NVR	Mon, Oct 24, 2005	688.00	724.00	688.00	724.00
3379	NYSE	NVR	Fri, Oct 21, 2005	671.50	706.00	664.50	686.00
3378	NYSE	NVR	Thu, Oct 20, 2005	690.00	690.00	662.00	668.50
3377	NYSE	NVR	Wed, Oct 19, 2005	670.00	714.99	641.00	696.05
3376	NYSE	NVR	Tue, Oct 18, 2005	710.00	724.71	680.00	680.00
3375	NYSE	NVR	Mon, Oct 17, 2005	793.00	798.99	756.01	757.75
3374	NYSE	NVR	Fri, Oct 14, 2005	777.50	869.95	767.00	791.00
3373	NYSE	NVR	Thu, Oct 13, 2005	759.00	775.50	741.00	770.03
3372	NYSE	NVR	Wed, Oct 12, 2005	781.25	783.99	745.00	755.15
3371	NYSE	NVR	Tue, Oct 11, 2005	796.50	806.00	782.37	783.25
3370	NYSE	NVR	Mon, Oct 10, 2005	824.75	831.40	788.00	794.00
3369	NYSE	NVR	Fri, Oct 7, 2005	819.00	830.00	810.50	824.75
3368	NYSE	NVR	Thu, Oct 6, 2005	817.05	824.00	805.40	817.50
3367	NYSE	NVR	Wed, Oct 5, 2005	850.00	854.00	816.76	817.95
3366	NYSE	NVR	Tue, Oct 4, 2005	882.00	882.00	850.55	853.25
3365	NYSE	NVR	Mon, Oct 3, 2005	887.00	892.00	879.00	886.00
3364	NYSE	NVR	Fri, Sep 30, 2005	868.00	896.00	866.01	884.95
3363	NYSE	NVR	Thu, Sep 29, 2005	848.00	868.00	844.01	868.00
3362	NYSE	NVR	Wed, Sep 28, 2005	847.25	863.01	836.50	847.00
3361	NYSE	NVR	Tue, Sep 27, 2005	847.50	852.00	833.17	847.00
3360	NYSE	NVR	Mon, Sep 26, 2005	835.25	854.00	832.00	850.50
3359	NYSE	NVR	Fri, Sep 23, 2005	833.50	847.00	831.00	831.25
3358	NYSE	NVR	Thu, Sep 22, 2005	829.00	849.99	829.00	844.53
3357	NYSE	NVR	Wed, Sep 21, 2005	815.50	838.00	815.50	833.00
3356	NYSE	NVR	Tue, Sep 20, 2005	862.00	866.87	822.50	827.00
3355	NYSE	NVR	Mon, Sep 19, 2005	884.75	885.00	856.00	868.50
3354	NYSE	NVR	Fri, Sep 16, 2005	885.00	885.00	875.00	883.50
3353	NYSE	NVR	Thu, Sep 15, 2005	881.00	886.90	875.00	886.90
3352	NYSE	NVR	Wed, Sep 14, 2005	894.00	899.80	878.00	878.00
3351	NYSE	NVR	Tue, Sep 13, 2005	887.25	900.50	886.20	898.00
3350	NYSE	NVR	Mon, Sep 12, 2005	884.00	895.00	884.00	889.25
3349	NYSE	NVR	Fri, Sep 9, 2005	885.00	886.00	875.00	882.00
3348	NYSE	NVR	Thu, Sep 8, 2005	880.01	888.75	864.00	882.00
3347	NYSE	NVR	Wed, Sep 7, 2005	876.50	905.08	872.55	905.00
3346	NYSE	NVR	Tue, Sep 6, 2005	877.50	884.40	873.50	873.50
3345	NYSE	NVR	Fri, Sep 2, 2005	874.00	877.90	871.06	877.90
3344	NYSE	NVR	Thu, Sep 1, 2005	885.00	889.70	872.04	880.00
3343	NYSE	NVR	Wed, Aug 31, 2005	845.00	885.00	843.50	885.00
3342	NYSE	NVR	Tue, Aug 30, 2005	840.50	852.01	840.15	843.75
3341	NYSE	NVR	Mon, Aug 29, 2005	833.50	846.90	830.80	843.50
3340	NYSE	NVR	Fri, Aug 26, 2005	844.75	844.81	822.00	836.25
3339	NYSE	NVR	Thu, Aug 25, 2005	855.00	861.00	841.10	844.75
3338	NYSE	NVR	Wed, Aug 24, 2005	848.50	864.89	835.00	850.50
3337	NYSE	NVR	Tue, Aug 23, 2005	866.15	868.01	844.30	849.00
3336	NYSE	NVR	Mon, Aug 22, 2005	873.00	878.00	865.01	866.15
3335	NYSE	NVR	Fri, Aug 19, 2005	873.00	875.00	868.00	874.00
3334	NYSE	NVR	Thu, Aug 18, 2005	865.00	874.75	863.00	873.75
3333	NYSE	NVR	Wed, Aug 17, 2005	872.95	872.95	854.11	866.05
3332	NYSE	NVR	Tue, Aug 16, 2005	881.00	885.15	872.95	873.75
3331	NYSE	NVR	Mon, Aug 15, 2005	867.00	883.00	861.50	882.64
3330	NYSE	NVR	Fri, Aug 12, 2005	865.00	870.00	855.00	868.75
3329	NYSE	NVR	Thu, Aug 11, 2005	869.00	874.00	863.50	868.00
3328	NYSE	NVR	Wed, Aug 10, 2005	865.00	876.00	858.00	868.00
3327	NYSE	NVR	Tue, Aug 9, 2005	850.00	864.99	845.50	861.50
3326	NYSE	NVR	Mon, Aug 8, 2005	862.00	872.00	845.60	850.00
3325	NYSE	NVR	Fri, Aug 5, 2005	885.00	886.25	855.05	864.00
3324	NYSE	NVR	Thu, Aug 4, 2005	899.25	899.25	885.55	895.00
3323	NYSE	NVR	Wed, Aug 3, 2005	926.00	926.00	896.50	897.25
3322	NYSE	NVR	Tue, Aug 2, 2005	927.50	933.00	920.55	923.50
3321	NYSE	NVR	Mon, Aug 1, 2005	940.00	940.00	925.00	926.25
3320	NYSE	NVR	Fri, Jul 29, 2005	947.00	947.95	930.00	938.00
3319	NYSE	NVR	Thu, Jul 28, 2005	914.00	942.50	912.50	938.00
3318	NYSE	NVR	Wed, Jul 27, 2005	889.00	910.95	885.00	907.75
3317	NYSE	NVR	Tue, Jul 26, 2005	878.25	893.00	872.00	890.00
3316	NYSE	NVR	Mon, Jul 25, 2005	881.00	894.45	875.00	879.25
3315	NYSE	NVR	Fri, Jul 22, 2005	882.75	892.00	870.00	882.75
3314	NYSE	NVR	Thu, Jul 21, 2005	870.00	887.00	868.00	880.75
3313	NYSE	NVR	Wed, Jul 20, 2005	833.00	879.50	831.00	879.50
3312	NYSE	NVR	Tue, Jul 19, 2005	815.00	834.94	806.50	834.00
3311	NYSE	NVR	Mon, Jul 18, 2005	806.75	808.75	799.66	803.50
3310	NYSE	NVR	Fri, Jul 15, 2005	804.00	808.75	801.05	806.75
3309	NYSE	NVR	Thu, Jul 14, 2005	824.00	826.00	801.60	803.00
3308	NYSE	NVR	Wed, Jul 13, 2005	824.00	824.00	818.00	822.00
3307	NYSE	NVR	Tue, Jul 12, 2005	819.00	824.30	812.00	824.00
3306	NYSE	NVR	Mon, Jul 11, 2005	802.25	817.74	802.25	816.00
3305	NYSE	NVR	Fri, Jul 8, 2005	802.50	805.50	801.00	802.25
3304	NYSE	NVR	Thu, Jul 7, 2005	795.50	809.44	793.00	804.00
3303	NYSE	NVR	Wed, Jul 6, 2005	800.50	803.90	798.98	799.50
3302	NYSE	NVR	Tue, Jul 5, 2005	798.50	802.20	795.05	799.75
3301	NYSE	NVR	Fri, Jul 1, 2005	811.75	812.50	799.00	802.55
3300	NYSE	NVR	Thu, Jun 30, 2005	809.00	813.50	802.00	810.00
3299	NYSE	NVR	Wed, Jun 29, 2005	790.00	809.75	789.01	807.00
3298	NYSE	NVR	Tue, Jun 28, 2005	776.50	793.70	776.50	787.65
3297	NYSE	NVR	Mon, Jun 27, 2005	773.00	780.23	771.75	776.50
3296	NYSE	NVR	Fri, Jun 24, 2005	793.00	794.00	769.00	773.00
3295	NYSE	NVR	Thu, Jun 23, 2005	807.00	808.00	792.50	792.50
3294	NYSE	NVR	Wed, Jun 22, 2005	795.00	808.00	795.00	807.00
3293	NYSE	NVR	Tue, Jun 21, 2005	806.00	806.00	793.20	797.00
3292	NYSE	NVR	Mon, Jun 20, 2005	807.00	812.00	795.10	804.00
3291	NYSE	NVR	Fri, Jun 17, 2005	815.33	826.50	805.00	805.00
3290	NYSE	NVR	Thu, Jun 16, 2005	795.40	807.45	791.00	807.30
3289	NYSE	NVR	Wed, Jun 15, 2005	789.00	795.90	788.00	793.50
3288	NYSE	NVR	Tue, Jun 14, 2005	787.00	791.74	785.05	787.05
3287	NYSE	NVR	Mon, Jun 13, 2005	792.00	792.40	787.00	787.80
3286	NYSE	NVR	Fri, Jun 10, 2005	802.00	802.00	791.00	793.95
3285	NYSE	NVR	Thu, Jun 9, 2005	795.50	801.00	789.00	799.00
3284	NYSE	NVR	Wed, Jun 8, 2005	790.10	799.00	787.25	799.00
3283	NYSE	NVR	Tue, Jun 7, 2005	785.00	795.00	784.00	791.00
3282	NYSE	NVR	Mon, Jun 6, 2005	785.00	789.74	780.25	782.50
3281	NYSE	NVR	Fri, Jun 3, 2005	783.00	788.00	777.25	788.00
3280	NYSE	NVR	Thu, Jun 2, 2005	770.00	784.94	768.50	780.25
3279	NYSE	NVR	Wed, Jun 1, 2005	756.50	771.50	754.00	770.99
3278	NYSE	NVR	Tue, May 31, 2005	753.00	759.39	749.15	759.00
3277	NYSE	NVR	Fri, May 27, 2005	746.00	754.08	743.50	751.80
3276	NYSE	NVR	Thu, May 26, 2005	744.00	752.00	743.00	744.75
3275	NYSE	NVR	Wed, May 25, 2005	750.50	750.50	734.50	737.00
3274	NYSE	NVR	Tue, May 24, 2005	746.00	752.77	741.00	748.50
3273	NYSE	NVR	Mon, May 23, 2005	745.00	755.02	743.01	745.50
3272	NYSE	NVR	Fri, May 20, 2005	755.50	755.50	743.00	744.00
3271	NYSE	NVR	Thu, May 19, 2005	738.00	760.00	731.98	755.00
3270	NYSE	NVR	Wed, May 18, 2005	736.50	746.00	734.50	736.10
3269	NYSE	NVR	Tue, May 17, 2005	732.50	737.00	726.00	735.00
3268	NYSE	NVR	Mon, May 16, 2005	730.00	734.00	728.50	730.00
3267	NYSE	NVR	Fri, May 13, 2005	739.00	739.00	729.05	731.00
3266	NYSE	NVR	Thu, May 12, 2005	746.50	746.50	737.85	739.00
3265	NYSE	NVR	Wed, May 11, 2005	745.50	749.00	736.00	746.50
3264	NYSE	NVR	Tue, May 10, 2005	744.00	752.00	737.50	747.00
3263	NYSE	NVR	Mon, May 9, 2005	747.75	747.75	737.99	744.00
3262	NYSE	NVR	Fri, May 6, 2005	739.50	749.00	731.00	748.50
3261	NYSE	NVR	Thu, May 5, 2005	736.25	744.45	735.00	741.26
3260	NYSE	NVR	Wed, May 4, 2005	719.00	736.25	712.00	736.25
3259	NYSE	NVR	Tue, May 3, 2005	710.55	724.75	708.50	721.50
3258	NYSE	NVR	Mon, May 2, 2005	721.50	721.50	707.55	712.50
3257	NYSE	NVR	Fri, Apr 29, 2005	731.00	733.95	714.69	718.35
3256	NYSE	NVR	Thu, Apr 28, 2005	739.00	740.00	725.00	728.51
3255	NYSE	NVR	Wed, Apr 27, 2005	742.25	744.95	735.02	739.01
3254	NYSE	NVR	Tue, Apr 26, 2005	751.00	756.00	737.19	742.25
3253	NYSE	NVR	Mon, Apr 25, 2005	723.50	756.00	722.50	748.00
3252	NYSE	NVR	Fri, Apr 22, 2005	740.00	742.45	729.00	729.50
3251	NYSE	NVR	Thu, Apr 21, 2005	742.00	745.97	737.10	739.50
3250	NYSE	NVR	Wed, Apr 20, 2005	745.00	747.50	734.72	738.96
3249	NYSE	NVR	Tue, Apr 19, 2005	745.10	748.09	726.50	745.00
3248	NYSE	NVR	Mon, Apr 18, 2005	754.00	757.00	746.00	749.10
3247	NYSE	NVR	Fri, Apr 15, 2005	777.00	781.00	752.00	752.01
3246	NYSE	NVR	Thu, Apr 14, 2005	790.11	791.00	774.01	776.00
3245	NYSE	NVR	Wed, Apr 13, 2005	804.00	804.00	790.00	790.10
3244	NYSE	NVR	Tue, Apr 12, 2005	796.00	805.30	792.00	802.51
3243	NYSE	NVR	Mon, Apr 11, 2005	797.75	798.25	794.01	796.00
3242	NYSE	NVR	Fri, Apr 8, 2005	797.00	802.99	794.26	796.75
3241	NYSE	NVR	Thu, Apr 7, 2005	788.00	798.00	787.50	797.00
3240	NYSE	NVR	Wed, Apr 6, 2005	796.50	796.50	783.25	786.00
3239	NYSE	NVR	Tue, Apr 5, 2005	804.90	807.95	796.50	796.50
3238	NYSE	NVR	Mon, Apr 4, 2005	792.50	803.90	790.35	803.35
3237	NYSE	NVR	Fri, Apr 1, 2005	791.00	794.64	785.00	794.50
3236	NYSE	NVR	Thu, Mar 31, 2005	792.00	794.95	784.25	785.00
3235	NYSE	NVR	Wed, Mar 30, 2005	788.00	797.00	784.25	790.25
3234	NYSE	NVR	Tue, Mar 29, 2005	797.00	804.99	785.50	785.51
3233	NYSE	NVR	Mon, Mar 28, 2005	802.30	803.90	797.10	798.00
3232	NYSE	NVR	Thu, Mar 24, 2005	802.50	813.50	801.25	801.25
3231	NYSE	NVR	Wed, Mar 23, 2005	795.50	798.99	789.85	798.50
3230	NYSE	NVR	Tue, Mar 22, 2005	796.50	807.00	795.50	795.50
3229	NYSE	NVR	Mon, Mar 21, 2005	787.50	793.00	784.65	789.75
3228	NYSE	NVR	Fri, Mar 18, 2005	789.25	801.95	788.50	790.50
3227	NYSE	NVR	Thu, Mar 17, 2005	797.00	797.00	786.15	789.25
3226	NYSE	NVR	Wed, Mar 16, 2005	800.00	806.00	795.01	795.10
3225	NYSE	NVR	Tue, Mar 15, 2005	790.00	802.50	789.00	795.26
3224	NYSE	NVR	Mon, Mar 14, 2005	782.50	789.90	777.50	786.79
3223	NYSE	NVR	Fri, Mar 11, 2005	782.00	786.00	772.25	782.50
3222	NYSE	NVR	Thu, Mar 10, 2005	790.00	795.88	781.50	782.00
3221	NYSE	NVR	Wed, Mar 9, 2005	792.90	793.00	785.11	790.00
3220	NYSE	NVR	Tue, Mar 8, 2005	804.00	805.18	796.00	796.00
3219	NYSE	NVR	Mon, Mar 7, 2005	801.00	816.00	799.01	807.50
3218	NYSE	NVR	Fri, Mar 4, 2005	800.25	804.84	790.02	799.00
3217	NYSE	NVR	Thu, Mar 3, 2005	799.25	807.00	795.35	797.25
3216	NYSE	NVR	Wed, Mar 2, 2005	796.00	800.00	791.00	797.00
3215	NYSE	NVR	Tue, Mar 1, 2005	794.25	801.99	790.99	798.00
3214	NYSE	NVR	Mon, Feb 28, 2005	806.50	806.50	790.50	792.25
3213	NYSE	NVR	Fri, Feb 25, 2005	800.05	812.00	795.02	805.50
3212	NYSE	NVR	Thu, Feb 24, 2005	793.50	805.00	789.00	800.05
3211	NYSE	NVR	Wed, Feb 23, 2005	777.50	796.00	774.00	792.00
3210	NYSE	NVR	Tue, Feb 22, 2005	784.00	786.00	774.50	774.50
3209	NYSE	NVR	Fri, Feb 18, 2005	790.00	790.00	780.21	785.00
3208	NYSE	NVR	Thu, Feb 17, 2005	785.00	796.98	784.85	790.01
3207	NYSE	NVR	Wed, Feb 16, 2005	777.00	784.99	773.70	783.00
3206	NYSE	NVR	Tue, Feb 15, 2005	771.00	779.80	770.00	772.10
3205	NYSE	NVR	Mon, Feb 14, 2005	762.25	775.00	761.00	771.00
3204	NYSE	NVR	Fri, Feb 11, 2005	772.50	772.50	757.15	762.25
3203	NYSE	NVR	Thu, Feb 10, 2005	785.00	785.01	775.27	783.00
3202	NYSE	NVR	Wed, Feb 9, 2005	808.00	808.00	782.53	785.50
3201	NYSE	NVR	Tue, Feb 8, 2005	805.00	813.00	795.00	808.00
3200	NYSE	NVR	Mon, Feb 7, 2005	806.75	819.49	800.00	805.00
3199	NYSE	NVR	Fri, Feb 4, 2005	787.25	808.01	785.50	806.75
3198	NYSE	NVR	Thu, Feb 3, 2005	790.00	794.74	783.25	783.25
3197	NYSE	NVR	Wed, Feb 2, 2005	795.25	796.00	788.16	794.00
3196	NYSE	NVR	Tue, Feb 1, 2005	791.75	799.00	789.00	793.25
3195	NYSE	NVR	Mon, Jan 31, 2005	785.25	795.00	775.50	791.25
3194	NYSE	NVR	Fri, Jan 28, 2005	778.40	793.40	775.05	789.50
3193	NYSE	NVR	Thu, Jan 27, 2005	796.25	796.25	753.00	773.50
3192	NYSE	NVR	Wed, Jan 26, 2005	780.00	799.90	777.92	798.25
3191	NYSE	NVR	Tue, Jan 25, 2005	784.50	789.50	779.00	779.00
3190	NYSE	NVR	Mon, Jan 24, 2005	782.25	795.00	782.25	786.17
3189	NYSE	NVR	Fri, Jan 21, 2005	778.50	794.30	774.01	784.00
3188	NYSE	NVR	Thu, Jan 20, 2005	786.05	786.05	775.00	775.50
3187	NYSE	NVR	Wed, Jan 19, 2005	799.99	804.50	788.00	788.00
3186	NYSE	NVR	Tue, Jan 18, 2005	798.99	802.75	779.58	793.00
3185	NYSE	NVR	Fri, Jan 14, 2005	790.00	801.49	775.50	797.00
3184	NYSE	NVR	Thu, Jan 13, 2005	760.50	791.49	756.50	780.51
3183	NYSE	NVR	Wed, Jan 12, 2005	746.00	753.97	738.06	752.50
3182	NYSE	NVR	Tue, Jan 11, 2005	735.20	747.69	730.00	746.50
3181	NYSE	NVR	Mon, Jan 10, 2005	715.00	750.20	715.00	735.20
3180	NYSE	NVR	Fri, Jan 7, 2005	710.00	714.00	703.65	709.00
3179	NYSE	NVR	Thu, Jan 6, 2005	710.00	724.75	709.75	715.00
3178	NYSE	NVR	Wed, Jan 5, 2005	720.10	733.00	712.00	712.50
3177	NYSE	NVR	Tue, Jan 4, 2005	745.50	751.88	720.05	720.06
3176	NYSE	NVR	Mon, Jan 3, 2005	736.00	759.50	734.00	741.52
3175	NYSE	NVR	Fri, Dec 31, 2004	767.00	784.00	765.01	769.40
3174	NYSE	NVR	Thu, Dec 30, 2004	749.00	769.99	749.00	765.01
3173	NYSE	NVR	Wed, Dec 29, 2004	748.00	756.50	744.70	749.00
3172	NYSE	NVR	Tue, Dec 28, 2004	736.00	752.95	736.00	748.00
3171	NYSE	NVR	Mon, Dec 27, 2004	743.55	745.00	735.00	736.00
3170	NYSE	NVR	Thu, Dec 23, 2004	758.50	759.75	737.50	745.50
3169	NYSE	NVR	Wed, Dec 22, 2004	757.25	763.00	756.00	760.25
3168	NYSE	NVR	Tue, Dec 21, 2004	755.10	764.50	748.00	755.24
3167	NYSE	NVR	Mon, Dec 20, 2004	755.50	758.86	753.51	755.10
3166	NYSE	NVR	Fri, Dec 17, 2004	760.00	764.99	756.00	757.99
3165	NYSE	NVR	Thu, Dec 16, 2004	754.50	754.89	744.00	753.75
3164	NYSE	NVR	Wed, Dec 15, 2004	738.00	754.50	736.00	754.50
3163	NYSE	NVR	Tue, Dec 14, 2004	732.00	734.00	725.13	734.00
3162	NYSE	NVR	Mon, Dec 13, 2004	731.25	736.99	725.14	734.00
3161	NYSE	NVR	Fri, Dec 10, 2004	716.50	733.50	716.50	731.50
3160	NYSE	NVR	Thu, Dec 9, 2004	691.76	718.25	691.76	716.50
3159	NYSE	NVR	Wed, Dec 8, 2004	694.00	695.00	685.10	691.00
3158	NYSE	NVR	Tue, Dec 7, 2004	696.05	698.18	690.01	693.00
3157	NYSE	NVR	Mon, Dec 6, 2004	700.50	704.50	693.00	698.02
3156	NYSE	NVR	Fri, Dec 3, 2004	697.50	704.66	696.50	701.00
3155	NYSE	NVR	Thu, Dec 2, 2004	699.50	700.00	691.01	695.00
3154	NYSE	NVR	Wed, Dec 1, 2004	688.00	702.00	687.00	700.55
3153	NYSE	NVR	Tue, Nov 30, 2004	688.00	691.89	682.70	690.90
3152	NYSE	NVR	Mon, Nov 29, 2004	694.00	694.00	684.38	689.00
3151	NYSE	NVR	Fri, Nov 26, 2004	692.00	697.00	691.55	694.00
3150	NYSE	NVR	Wed, Nov 24, 2004	685.00	694.90	685.00	693.00
3149	NYSE	NVR	Tue, Nov 23, 2004	685.95	687.99	680.01	686.00
3148	NYSE	NVR	Mon, Nov 22, 2004	685.00	688.05	680.75	685.50
3147	NYSE	NVR	Fri, Nov 19, 2004	696.50	697.50	679.00	686.00
3146	NYSE	NVR	Thu, Nov 18, 2004	683.00	706.00	681.01	698.50
3145	NYSE	NVR	Wed, Nov 17, 2004	671.00	684.00	669.90	683.71
3144	NYSE	NVR	Tue, Nov 16, 2004	669.00	672.45	666.21	671.00
3143	NYSE	NVR	Mon, Nov 15, 2004	665.40	679.00	665.00	673.00
3142	NYSE	NVR	Fri, Nov 12, 2004	655.00	663.50	654.50	663.50
3141	NYSE	NVR	Thu, Nov 11, 2004	658.50	659.00	650.00	655.00
3140	NYSE	NVR	Wed, Nov 10, 2004	659.00	660.00	657.00	659.70
3139	NYSE	NVR	Tue, Nov 9, 2004	658.00	663.00	656.00	659.95
3138	NYSE	NVR	Mon, Nov 8, 2004	649.01	655.95	649.00	655.95
3137	NYSE	NVR	Fri, Nov 5, 2004	642.51	650.00	640.00	649.00
3136	NYSE	NVR	Thu, Nov 4, 2004	628.00	643.00	624.00	642.51
3135	NYSE	NVR	Wed, Nov 3, 2004	634.75	639.00	625.51	630.00
3134	NYSE	NVR	Tue, Nov 2, 2004	630.00	633.99	628.00	633.00
3133	NYSE	NVR	Mon, Nov 1, 2004	630.00	633.00	622.32	631.25
3132	NYSE	NVR	Fri, Oct 29, 2004	623.00	627.00	619.94	627.00
3131	NYSE	NVR	Thu, Oct 28, 2004	614.00	635.00	612.00	625.00
3130	NYSE	NVR	Wed, Oct 27, 2004	607.00	620.40	606.00	618.00
3129	NYSE	NVR	Tue, Oct 26, 2004	595.50	609.98	595.50	609.75
3128	NYSE	NVR	Mon, Oct 25, 2004	579.00	594.95	579.00	594.50
3127	NYSE	NVR	Fri, Oct 22, 2004	578.00	591.50	577.28	581.01
3126	NYSE	NVR	Thu, Oct 21, 2004	560.00	580.43	558.00	578.00
3125	NYSE	NVR	Wed, Oct 20, 2004	556.50	562.00	554.66	560.10
3124	NYSE	NVR	Tue, Oct 19, 2004	560.40	573.99	558.60	559.00
3123	NYSE	NVR	Mon, Oct 18, 2004	546.00	561.00	541.00	559.40
3122	NYSE	NVR	Fri, Oct 15, 2004	545.00	548.00	542.00	547.00
3121	NYSE	NVR	Thu, Oct 14, 2004	543.00	552.50	539.00	544.00
3120	NYSE	NVR	Wed, Oct 13, 2004	536.50	542.05	533.00	542.04
3119	NYSE	NVR	Tue, Oct 12, 2004	538.00	540.10	536.25	539.00
3118	NYSE	NVR	Mon, Oct 11, 2004	539.00	542.00	533.25	538.75
3117	NYSE	NVR	Fri, Oct 8, 2004	534.49	540.00	532.50	538.51
3116	NYSE	NVR	Thu, Oct 7, 2004	536.75	539.00	529.00	533.80
3115	NYSE	NVR	Wed, Oct 6, 2004	534.00	539.50	534.00	538.00
3114	NYSE	NVR	Tue, Oct 5, 2004	537.00	538.75	530.01	535.00
3113	NYSE	NVR	Mon, Oct 4, 2004	551.00	554.00	539.03	540.75
3112	NYSE	NVR	Fri, Oct 1, 2004	551.00	555.20	546.00	549.75
3111	NYSE	NVR	Thu, Sep 30, 2004	548.90	556.00	548.90	551.00
3110	NYSE	NVR	Wed, Sep 29, 2004	547.00	548.90	543.00	548.90
3109	NYSE	NVR	Tue, Sep 28, 2004	554.00	555.00	547.00	548.00
3108	NYSE	NVR	Mon, Sep 27, 2004	549.00	559.50	545.02	554.00
3107	NYSE	NVR	Fri, Sep 24, 2004	551.00	551.35	546.00	550.00
3106	NYSE	NVR	Thu, Sep 23, 2004	558.00	559.00	551.00	552.00
3105	NYSE	NVR	Wed, Sep 22, 2004	561.00	563.98	554.00	556.01
3104	NYSE	NVR	Tue, Sep 21, 2004	540.50	561.00	540.50	561.00
3103	NYSE	NVR	Mon, Sep 20, 2004	539.75	541.55	537.00	539.50
3102	NYSE	NVR	Fri, Sep 17, 2004	541.00	543.24	538.52	540.40
3101	NYSE	NVR	Thu, Sep 16, 2004	535.50	543.62	535.05	541.75
3100	NYSE	NVR	Wed, Sep 15, 2004	532.25	537.50	527.22	534.50
3099	NYSE	NVR	Tue, Sep 14, 2004	527.00	535.00	526.00	532.25
3098	NYSE	NVR	Mon, Sep 13, 2004	518.00	529.75	518.00	528.00
3097	NYSE	NVR	Fri, Sep 10, 2004	511.00	518.25	508.00	516.00
3096	NYSE	NVR	Thu, Sep 9, 2004	509.00	514.00	506.00	512.00
3095	NYSE	NVR	Wed, Sep 8, 2004	514.95	515.00	509.00	509.00
3094	NYSE	NVR	Tue, Sep 7, 2004	506.00	517.00	506.00	515.99
3093	NYSE	NVR	Fri, Sep 3, 2004	503.00	508.00	500.00	503.00
3092	NYSE	NVR	Thu, Sep 2, 2004	499.00	504.00	497.15	503.00
3091	NYSE	NVR	Wed, Sep 1, 2004	501.00	504.01	498.00	501.50
3090	NYSE	NVR	Tue, Aug 31, 2004	500.00	502.93	496.01	502.25
3089	NYSE	NVR	Mon, Aug 30, 2004	500.00	502.00	496.00	497.01
3088	NYSE	NVR	Fri, Aug 27, 2004	501.00	504.05	499.00	501.05
3087	NYSE	NVR	Thu, Aug 26, 2004	495.00	506.00	495.00	504.60
3086	NYSE	NVR	Wed, Aug 25, 2004	506.00	506.01	495.50	498.50
3085	NYSE	NVR	Tue, Aug 24, 2004	508.50	509.00	501.00	507.00
3084	NYSE	NVR	Mon, Aug 23, 2004	506.25	512.00	502.99	508.50
3083	NYSE	NVR	Fri, Aug 20, 2004	503.50	509.00	501.95	508.00
3082	NYSE	NVR	Thu, Aug 19, 2004	508.00	508.00	503.66	504.50
3081	NYSE	NVR	Wed, Aug 18, 2004	502.00	509.00	501.00	508.00
3080	NYSE	NVR	Tue, Aug 17, 2004	491.00	506.00	491.00	504.50
3079	NYSE	NVR	Mon, Aug 16, 2004	480.10	495.00	480.10	489.00
3078	NYSE	NVR	Fri, Aug 13, 2004	481.00	484.20	480.00	482.00
3077	NYSE	NVR	Thu, Aug 12, 2004	485.00	485.00	478.55	479.25
3076	NYSE	NVR	Wed, Aug 11, 2004	480.00	485.00	477.10	485.00
3075	NYSE	NVR	Tue, Aug 10, 2004	473.25	482.00	473.25	480.75
3074	NYSE	NVR	Mon, Aug 9, 2004	473.00	480.00	473.00	473.25
3073	NYSE	NVR	Fri, Aug 6, 2004	477.00	477.00	472.00	475.00
3072	NYSE	NVR	Thu, Aug 5, 2004	476.50	483.00	472.00	475.25
3071	NYSE	NVR	Wed, Aug 4, 2004	479.90	479.90	472.00	475.00
3070	NYSE	NVR	Tue, Aug 3, 2004	473.80	480.00	470.50	479.90
3069	NYSE	NVR	Mon, Aug 2, 2004	466.25	476.00	465.25	473.80
3068	NYSE	NVR	Fri, Jul 30, 2004	462.00	471.97	461.00	466.00
3067	NYSE	NVR	Thu, Jul 29, 2004	455.00	466.00	455.00	462.00
3066	NYSE	NVR	Wed, Jul 28, 2004	454.00	455.00	445.00	452.75
3065	NYSE	NVR	Tue, Jul 27, 2004	456.00	459.00	447.76	456.00
3064	NYSE	NVR	Mon, Jul 26, 2004	451.50	457.00	449.00	453.99
3063	NYSE	NVR	Fri, Jul 23, 2004	457.00	459.00	450.50	452.90
3062	NYSE	NVR	Thu, Jul 22, 2004	459.50	464.00	456.05	459.00
3061	NYSE	NVR	Wed, Jul 21, 2004	468.00	471.00	458.01	458.50
3060	NYSE	NVR	Tue, Jul 20, 2004	474.90	474.90	458.00	467.51
3059	NYSE	NVR	Mon, Jul 19, 2004	492.50	492.77	472.00	476.90
3058	NYSE	NVR	Fri, Jul 16, 2004	485.50	494.99	485.00	489.85
3057	NYSE	NVR	Thu, Jul 15, 2004	483.47	486.50	480.00	484.00
3056	NYSE	NVR	Wed, Jul 14, 2004	487.25	489.25	481.10	484.00
3055	NYSE	NVR	Tue, Jul 13, 2004	477.50	488.00	477.00	487.25
3054	NYSE	NVR	Mon, Jul 12, 2004	470.42	478.00	469.00	478.00
3053	NYSE	NVR	Fri, Jul 9, 2004	472.40	473.03	468.00	470.90
3052	NYSE	NVR	Thu, Jul 8, 2004	484.00	484.00	470.00	470.50
3051	NYSE	NVR	Wed, Jul 7, 2004	487.00	492.00	482.00	482.75
3050	NYSE	NVR	Tue, Jul 6, 2004	492.00	493.00	486.50	487.75
3049	NYSE	NVR	Fri, Jul 2, 2004	484.00	495.50	484.00	493.51
3048	NYSE	NVR	Thu, Jul 1, 2004	484.00	487.00	483.00	483.05
3047	NYSE	NVR	Wed, Jun 30, 2004	475.00	487.00	474.84	484.20
3046	NYSE	NVR	Tue, Jun 29, 2004	469.50	475.38	469.00	475.00
3045	NYSE	NVR	Mon, Jun 28, 2004	486.00	489.00	472.50	472.50
3044	NYSE	NVR	Fri, Jun 25, 2004	490.10	492.85	484.00	484.00
3043	NYSE	NVR	Thu, Jun 24, 2004	477.00	493.00	476.48	492.00
3042	NYSE	NVR	Wed, Jun 23, 2004	469.00	477.00	468.25	477.00
3041	NYSE	NVR	Tue, Jun 22, 2004	454.00	471.00	453.00	471.00
3040	NYSE	NVR	Mon, Jun 21, 2004	450.00	455.25	449.73	453.00
3039	NYSE	NVR	Fri, Jun 18, 2004	451.00	456.00	449.00	449.00
3038	NYSE	NVR	Thu, Jun 17, 2004	450.00	454.95	446.50	451.00
3037	NYSE	NVR	Wed, Jun 16, 2004	453.01	458.10	449.00	449.50
3036	NYSE	NVR	Tue, Jun 15, 2004	454.50	458.01	453.00	453.00
3035	NYSE	NVR	Mon, Jun 14, 2004	452.56	453.00	446.00	449.50
3034	NYSE	NVR	Thu, Jun 10, 2004	448.75	454.00	448.00	452.50
3033	NYSE	NVR	Wed, Jun 9, 2004	452.60	453.00	444.55	448.75
3032	NYSE	NVR	Tue, Jun 8, 2004	457.00	457.00	449.00	454.50
3031	NYSE	NVR	Mon, Jun 7, 2004	450.40	462.00	450.40	458.00
3030	NYSE	NVR	Fri, Jun 4, 2004	448.00	451.50	446.00	450.40
3029	NYSE	NVR	Thu, Jun 3, 2004	454.00	456.99	448.00	448.00
3028	NYSE	NVR	Wed, Jun 2, 2004	458.01	458.01	454.00	454.00
3027	NYSE	NVR	Tue, Jun 1, 2004	456.75	462.00	453.00	458.00
3026	NYSE	NVR	Fri, May 28, 2004	465.25	465.25	457.75	457.75
3025	NYSE	NVR	Thu, May 27, 2004	457.10	469.80	457.10	467.75
3024	NYSE	NVR	Wed, May 26, 2004	454.00	459.50	449.00	457.35
3023	NYSE	NVR	Tue, May 25, 2004	442.00	459.50	440.79	455.00
3022	NYSE	NVR	Mon, May 24, 2004	436.25	443.00	436.25	442.10
3021	NYSE	NVR	Fri, May 21, 2004	434.50	438.50	433.00	434.50
3020	NYSE	NVR	Thu, May 20, 2004	427.03	434.00	426.50	433.50
3019	NYSE	NVR	Wed, May 19, 2004	438.00	438.00	427.00	427.02
3018	NYSE	NVR	Tue, May 18, 2004	430.00	434.50	427.25	434.00
3017	NYSE	NVR	Mon, May 17, 2004	430.00	436.02	430.00	430.00
3016	NYSE	NVR	Fri, May 14, 2004	429.50	435.68	424.00	432.45
3015	NYSE	NVR	Thu, May 13, 2004	421.00	427.99	418.35	427.99
3014	NYSE	NVR	Wed, May 12, 2004	422.90	422.90	415.72	421.00
3013	NYSE	NVR	Tue, May 11, 2004	417.41	425.00	416.00	421.01
3012	NYSE	NVR	Mon, May 10, 2004	406.00	419.00	405.13	414.01
3011	NYSE	NVR	Fri, May 7, 2004	442.00	442.00	410.00	410.00
3010	NYSE	NVR	Thu, May 6, 2004	447.00	448.00	442.24	443.50
3009	NYSE	NVR	Wed, May 5, 2004	442.25	448.50	442.00	447.00
3008	NYSE	NVR	Tue, May 4, 2004	452.00	453.00	444.00	445.25
3007	NYSE	NVR	Mon, May 3, 2004	450.00	453.00	448.00	450.00
3006	NYSE	NVR	Fri, Apr 30, 2004	451.00	456.25	447.05	451.00
3005	NYSE	NVR	Thu, Apr 29, 2004	450.50	455.50	446.11	449.90
3004	NYSE	NVR	Wed, Apr 28, 2004	461.51	462.00	448.00	450.50
3003	NYSE	NVR	Tue, Apr 27, 2004	460.00	466.50	459.00	461.50
3002	NYSE	NVR	Mon, Apr 26, 2004	456.00	461.00	455.00	458.50
3001	NYSE	NVR	Fri, Apr 23, 2004	467.00	467.00	457.00	457.90
3000	NYSE	NVR	Thu, Apr 22, 2004	459.99	467.50	459.02	467.00
2999	NYSE	NVR	Wed, Apr 21, 2004	445.00	457.35	444.50	456.30
2998	NYSE	NVR	Tue, Apr 20, 2004	446.00	449.90	442.50	443.99
2997	NYSE	NVR	Mon, Apr 19, 2004	445.50	451.00	443.00	446.00
2996	NYSE	NVR	Fri, Apr 16, 2004	434.50	447.59	434.50	445.50
2995	NYSE	NVR	Thu, Apr 15, 2004	435.50	441.00	434.00	434.00
2994	NYSE	NVR	Wed, Apr 14, 2004	436.55	440.75	431.01	434.50
2993	NYSE	NVR	Tue, Apr 13, 2004	438.00	441.00	434.00	436.55
2992	NYSE	NVR	Mon, Apr 12, 2004	448.00	448.00	437.19	439.95
2991	NYSE	NVR	Thu, Apr 8, 2004	457.10	457.90	447.00	448.00
2990	NYSE	NVR	Wed, Apr 7, 2004	455.00	458.75	452.50	456.15
2989	NYSE	NVR	Tue, Apr 6, 2004	448.00	457.96	448.00	455.00
2988	NYSE	NVR	Mon, Apr 5, 2004	453.00	453.00	442.50	448.00
2987	NYSE	NVR	Fri, Apr 2, 2004	464.50	464.50	450.50	451.00
2986	NYSE	NVR	Thu, Apr 1, 2004	460.00	463.50	455.88	463.00
2985	NYSE	NVR	Wed, Mar 31, 2004	458.75	463.40	458.15	460.00
2984	NYSE	NVR	Tue, Mar 30, 2004	452.00	463.21	450.25	461.75
2983	NYSE	NVR	Mon, Mar 29, 2004	449.20	453.00	447.53	452.50
2982	NYSE	NVR	Fri, Mar 26, 2004	456.50	458.00	448.67	450.00
2981	NYSE	NVR	Thu, Mar 25, 2004	450.25	457.00	449.01	456.50
2980	NYSE	NVR	Wed, Mar 24, 2004	463.25	466.12	447.00	449.25
2979	NYSE	NVR	Tue, Mar 23, 2004	464.25	468.00	459.00	462.25
2978	NYSE	NVR	Mon, Mar 22, 2004	473.00	473.00	462.75	463.75
2977	NYSE	NVR	Fri, Mar 19, 2004	466.00	471.75	465.00	470.00
2976	NYSE	NVR	Thu, Mar 18, 2004	471.75	475.00	465.00	465.00
2975	NYSE	NVR	Wed, Mar 17, 2004	466.00	471.75	463.25	471.75
2974	NYSE	NVR	Tue, Mar 16, 2004	459.00	468.05	455.63	468.00
2973	NYSE	NVR	Mon, Mar 15, 2004	455.00	459.88	453.00	456.50
2972	NYSE	NVR	Fri, Mar 12, 2004	458.00	461.49	448.00	454.00
2971	NYSE	NVR	Thu, Mar 11, 2004	462.50	465.69	454.25	456.00
2970	NYSE	NVR	Wed, Mar 10, 2004	472.00	477.00	464.00	464.01
2969	NYSE	NVR	Tue, Mar 9, 2004	470.25	472.60	468.00	472.00
2968	NYSE	NVR	Mon, Mar 8, 2004	473.50	477.50	467.00	470.00
2967	NYSE	NVR	Fri, Mar 5, 2004	471.00	479.00	469.49	474.70
2966	NYSE	NVR	Thu, Mar 4, 2004	468.00	478.99	466.00	469.75
2965	NYSE	NVR	Wed, Mar 3, 2004	464.50	467.50	460.01	467.50
2964	NYSE	NVR	Tue, Mar 2, 2004	471.00	474.00	462.91	465.25
2963	NYSE	NVR	Mon, Mar 1, 2004	464.50	479.95	464.50	471.00
2962	NYSE	NVR	Fri, Feb 27, 2004	452.00	471.95	452.00	462.50
2961	NYSE	NVR	Thu, Feb 26, 2004	438.50	453.00	437.50	453.00
2960	NYSE	NVR	Wed, Feb 25, 2004	445.50	446.50	436.02	438.50
2959	NYSE	NVR	Tue, Feb 24, 2004	443.50	451.00	443.50	445.00
2958	NYSE	NVR	Mon, Feb 23, 2004	445.50	451.44	440.05	445.50
2957	NYSE	NVR	Fri, Feb 20, 2004	461.25	461.26	443.25	444.25
2956	NYSE	NVR	Thu, Feb 19, 2004	468.00	470.00	461.50	461.55
2955	NYSE	NVR	Wed, Feb 18, 2004	468.00	469.00	463.00	466.00
2954	NYSE	NVR	Tue, Feb 17, 2004	467.50	475.00	466.00	468.00
2953	NYSE	NVR	Fri, Feb 13, 2004	477.00	479.91	464.36	465.50
2952	NYSE	NVR	Thu, Feb 12, 2004	477.00	480.75	474.00	477.00
2951	NYSE	NVR	Wed, Feb 11, 2004	467.50	478.75	465.01	478.00
2950	NYSE	NVR	Tue, Feb 10, 2004	476.90	476.90	463.45	468.50
2949	NYSE	NVR	Mon, Feb 9, 2004	483.00	483.00	474.05	477.00
2948	NYSE	NVR	Fri, Feb 6, 2004	465.00	483.00	461.75	483.00
2947	NYSE	NVR	Thu, Feb 5, 2004	451.95	461.00	449.53	460.00
2946	NYSE	NVR	Wed, Feb 4, 2004	450.00	452.90	445.00	450.00
2945	NYSE	NVR	Tue, Feb 3, 2004	437.00	456.50	437.00	450.00
2944	NYSE	NVR	Mon, Feb 2, 2004	432.50	438.00	426.11	435.00
2943	NYSE	NVR	Fri, Jan 30, 2004	428.00	436.00	424.00	434.50
2942	NYSE	NVR	Thu, Jan 29, 2004	414.00	427.00	414.00	424.99
2941	NYSE	NVR	Wed, Jan 28, 2004	436.00	438.99	411.20	414.50
2940	NYSE	NVR	Tue, Jan 27, 2004	444.50	451.75	433.50	434.50
2939	NYSE	NVR	Mon, Jan 26, 2004	437.50	445.00	434.95	444.50
2938	NYSE	NVR	Fri, Jan 23, 2004	447.00	448.99	433.78	436.75
2937	NYSE	NVR	Thu, Jan 22, 2004	451.00	454.00	440.15	445.00
2936	NYSE	NVR	Wed, Jan 21, 2004	442.00	451.84	442.00	449.00
2935	NYSE	NVR	Tue, Jan 20, 2004	423.00	439.80	423.00	439.00
2934	NYSE	NVR	Fri, Jan 16, 2004	437.00	451.00	437.00	440.00
2933	NYSE	NVR	Thu, Jan 15, 2004	449.50	449.50	438.06	439.00
2932	NYSE	NVR	Wed, Jan 14, 2004	434.75	450.99	434.18	448.50
2931	NYSE	NVR	Tue, Jan 13, 2004	432.75	435.00	428.11	434.75
2930	NYSE	NVR	Mon, Jan 12, 2004	446.00	446.50	433.75	433.75
2929	NYSE	NVR	Fri, Jan 9, 2004	432.75	446.75	432.75	445.50
2928	NYSE	NVR	Thu, Jan 8, 2004	441.50	441.50	413.00	427.75
2927	NYSE	NVR	Wed, Jan 7, 2004	440.00	445.00	436.00	442.00
2926	NYSE	NVR	Tue, Jan 6, 2004	434.00	445.60	432.25	439.00
2925	NYSE	NVR	Mon, Jan 5, 2004	440.00	440.00	428.03	432.00
2924	NYSE	NVR	Fri, Jan 2, 2004	456.00	460.00	429.00	432.75
2923	NYSE	NVR	Wed, Dec 31, 2003	470.75	471.97	466.00	466.00
2922	NYSE	NVR	Tue, Dec 30, 2003	479.50	479.50	472.04	472.25
2921	NYSE	NVR	Mon, Dec 29, 2003	481.00	483.50	477.03	480.50
2920	NYSE	NVR	Fri, Dec 26, 2003	478.75	484.00	478.00	483.00
2919	NYSE	NVR	Wed, Dec 24, 2003	483.25	483.25	476.00	477.85
2918	NYSE	NVR	Tue, Dec 23, 2003	482.00	483.50	482.00	482.01
2917	NYSE	NVR	Mon, Dec 22, 2003	478.00	484.90	477.50	482.10
2916	NYSE	NVR	Fri, Dec 19, 2003	487.00	489.00	479.30	479.50
2915	NYSE	NVR	Thu, Dec 18, 2003	485.00	489.50	483.50	488.94
2914	NYSE	NVR	Wed, Dec 17, 2003	477.00	485.20	476.25	482.00
2913	NYSE	NVR	Tue, Dec 16, 2003	479.00	483.90	470.14	475.00
2912	NYSE	NVR	Mon, Dec 15, 2003	490.00	490.50	477.00	477.99
2911	NYSE	NVR	Fri, Dec 12, 2003	480.50	488.85	479.50	488.00
2910	NYSE	NVR	Thu, Dec 11, 2003	468.75	480.70	468.75	479.00
2909	NYSE	NVR	Wed, Dec 10, 2003	475.75	475.75	467.05	469.00
2908	NYSE	NVR	Tue, Dec 9, 2003	481.25	483.00	475.00	476.75
2907	NYSE	NVR	Mon, Dec 8, 2003	481.25	482.83	479.30	481.15
2906	NYSE	NVR	Fri, Dec 5, 2003	480.00	483.00	479.00	481.00
2905	NYSE	NVR	Thu, Dec 4, 2003	486.00	488.67	480.05	481.25
2904	NYSE	NVR	Wed, Dec 3, 2003	488.00	488.75	485.00	485.00
2903	NYSE	NVR	Tue, Dec 2, 2003	494.99	494.99	486.66	488.00
2902	NYSE	NVR	Mon, Dec 1, 2003	491.00	496.00	487.00	494.99
2901	NYSE	NVR	Fri, Nov 28, 2003	489.50	494.00	488.05	491.00
2900	NYSE	NVR	Wed, Nov 26, 2003	492.00	492.00	484.00	489.50
2899	NYSE	NVR	Tue, Nov 25, 2003	484.00	489.00	476.53	489.00
2898	NYSE	NVR	Mon, Nov 24, 2003	477.25	489.35	477.25	481.00
2897	NYSE	NVR	Fri, Nov 21, 2003	472.50	478.00	472.50	475.25
2896	NYSE	NVR	Thu, Nov 20, 2003	469.00	476.75	467.50	472.50
2895	NYSE	NVR	Wed, Nov 19, 2003	472.25	474.95	468.55	470.25
2894	NYSE	NVR	Tue, Nov 18, 2003	474.75	477.40	470.00	470.25
2893	NYSE	NVR	Mon, Nov 17, 2003	472.50	476.65	468.50	472.25
2892	NYSE	NVR	Fri, Nov 14, 2003	474.25	474.25	467.75	472.50
2891	NYSE	NVR	Thu, Nov 13, 2003	479.00	479.00	474.25	474.25
2890	NYSE	NVR	Wed, Nov 12, 2003	472.00	481.89	471.50	479.37
2889	NYSE	NVR	Tue, Nov 11, 2003	469.00	476.99	468.00	469.99
2888	NYSE	NVR	Mon, Nov 10, 2003	469.00	471.99	465.25	466.50
2887	NYSE	NVR	Fri, Nov 7, 2003	491.26	491.26	466.50	466.50
2886	NYSE	NVR	Thu, Nov 6, 2003	493.00	498.94	479.11	491.25
2885	NYSE	NVR	Wed, Nov 5, 2003	483.00	494.99	480.07	494.00
2884	NYSE	NVR	Tue, Nov 4, 2003	500.00	504.75	486.50	486.50
2883	NYSE	NVR	Mon, Nov 3, 2003	488.00	500.00	488.00	499.78
2882	NYSE	NVR	Fri, Oct 31, 2003	486.75	491.00	486.75	489.40
2881	NYSE	NVR	Thu, Oct 30, 2003	493.70	495.50	482.45	486.60
2880	NYSE	NVR	Wed, Oct 29, 2003	488.00	496.00	487.48	493.46
2879	NYSE	NVR	Tue, Oct 28, 2003	494.00	495.00	486.40	487.00
2878	NYSE	NVR	Mon, Oct 27, 2003	479.00	492.00	479.00	486.55
2877	NYSE	NVR	Fri, Oct 24, 2003	488.75	488.75	477.02	479.24
2876	NYSE	NVR	Thu, Oct 23, 2003	485.75	493.99	482.00	490.16
2875	NYSE	NVR	Wed, Oct 22, 2003	491.00	492.00	483.25	487.75
2874	NYSE	NVR	Tue, Oct 21, 2003	492.50	494.95	486.50	492.95
2873	NYSE	NVR	Mon, Oct 20, 2003	496.00	496.95	488.00	493.00
2872	NYSE	NVR	Fri, Oct 17, 2003	500.00	505.00	496.96	500.00
2871	NYSE	NVR	Thu, Oct 16, 2003	521.00	521.00	515.00	519.00
2870	NYSE	NVR	Wed, Oct 15, 2003	541.00	541.00	521.00	523.00
2869	NYSE	NVR	Tue, Oct 14, 2003	532.85	541.35	527.50	539.00
2868	NYSE	NVR	Mon, Oct 13, 2003	525.50	534.85	525.00	534.85
2867	NYSE	NVR	Fri, Oct 10, 2003	515.00	530.00	512.08	529.50
2866	NYSE	NVR	Thu, Oct 9, 2003	498.75	515.00	496.01	515.00
2865	NYSE	NVR	Wed, Oct 8, 2003	501.00	508.00	497.30	500.30
2864	NYSE	NVR	Tue, Oct 7, 2003	495.00	503.95	491.00	500.00
2863	NYSE	NVR	Mon, Oct 6, 2003	488.00	498.37	487.00	495.00
2862	NYSE	NVR	Fri, Oct 3, 2003	488.11	489.99	481.00	489.00
2861	NYSE	NVR	Thu, Oct 2, 2003	489.00	491.45	485.00	488.10
2860	NYSE	NVR	Wed, Oct 1, 2003	466.95	489.50	466.94	489.00
2859	NYSE	NVR	Tue, Sep 30, 2003	463.00	473.50	460.77	466.50
2858	NYSE	NVR	Mon, Sep 29, 2003	461.00	466.95	460.00	464.50
2857	NYSE	NVR	Fri, Sep 26, 2003	460.50	464.95	457.03	460.00
2856	NYSE	NVR	Thu, Sep 25, 2003	454.25	464.00	453.50	459.55
2855	NYSE	NVR	Wed, Sep 24, 2003	459.00	462.00	452.00	453.25
2854	NYSE	NVR	Tue, Sep 23, 2003	453.00	457.00	453.00	456.50
2853	NYSE	NVR	Mon, Sep 22, 2003	462.00	462.00	454.00	454.80
2852	NYSE	NVR	Fri, Sep 19, 2003	460.60	465.00	458.04	465.00
2851	NYSE	NVR	Thu, Sep 18, 2003	456.50	462.00	454.33	461.05
2850	NYSE	NVR	Wed, Sep 17, 2003	456.00	457.00	449.00	456.50
2849	NYSE	NVR	Tue, Sep 16, 2003	457.00	461.00	455.00	456.00
2848	NYSE	NVR	Mon, Sep 15, 2003	450.00	457.50	450.00	457.50
2847	NYSE	NVR	Fri, Sep 12, 2003	442.51	449.50	441.00	449.50
2846	NYSE	NVR	Thu, Sep 11, 2003	440.50	446.00	439.25	442.50
2845	NYSE	NVR	Wed, Sep 10, 2003	447.00	447.01	436.00	439.00
2844	NYSE	NVR	Tue, Sep 9, 2003	451.81	451.81	443.00	448.50
2843	NYSE	NVR	Mon, Sep 8, 2003	456.75	459.00	448.50	451.80
2842	NYSE	NVR	Fri, Sep 5, 2003	457.50	461.45	452.30	456.50
2841	NYSE	NVR	Thu, Sep 4, 2003	443.95	460.00	440.15	459.50
2840	NYSE	NVR	Wed, Sep 3, 2003	433.50	447.90	433.49	443.00
2839	NYSE	NVR	Tue, Sep 2, 2003	433.50	435.50	431.55	433.00
2838	NYSE	NVR	Fri, Aug 29, 2003	437.00	437.50	433.50	433.50
2837	NYSE	NVR	Thu, Aug 28, 2003	436.00	436.00	432.75	435.75
2836	NYSE	NVR	Wed, Aug 27, 2003	435.00	435.00	431.10	432.00
2835	NYSE	NVR	Tue, Aug 26, 2003	435.00	436.00	426.35	436.00
2834	NYSE	NVR	Mon, Aug 25, 2003	437.50	437.75	432.25	435.75
2833	NYSE	NVR	Fri, Aug 22, 2003	438.75	441.00	436.00	438.50
2832	NYSE	NVR	Thu, Aug 21, 2003	434.80	439.00	434.00	437.75
2831	NYSE	NVR	Wed, Aug 20, 2003	437.00	437.45	433.00	435.80
2830	NYSE	NVR	Tue, Aug 19, 2003	433.00	439.95	431.00	438.30
2829	NYSE	NVR	Mon, Aug 18, 2003	421.00	431.50	421.00	431.25
2828	NYSE	NVR	Fri, Aug 15, 2003	418.00	421.00	418.00	421.00
2827	NYSE	NVR	Thu, Aug 14, 2003	413.25	420.00	412.05	417.59
2826	NYSE	NVR	Wed, Aug 13, 2003	427.25	427.25	414.50	414.75
2825	NYSE	NVR	Tue, Aug 12, 2003	425.00	428.99	422.00	428.88
2824	NYSE	NVR	Mon, Aug 11, 2003	422.25	426.95	421.00	424.50
2823	NYSE	NVR	Fri, Aug 8, 2003	417.00	424.99	417.00	422.00
2822	NYSE	NVR	Thu, Aug 7, 2003	418.00	418.99	413.00	418.20
2821	NYSE	NVR	Wed, Aug 6, 2003	412.00	419.50	411.00	418.50
2820	NYSE	NVR	Tue, Aug 5, 2003	415.00	416.77	411.42	412.00
2819	NYSE	NVR	Mon, Aug 4, 2003	410.60	418.30	406.00	414.00
2818	NYSE	NVR	Fri, Aug 1, 2003	408.50	418.75	407.00	410.60
2817	NYSE	NVR	Thu, Jul 31, 2003	409.00	413.75	406.50	409.00
2816	NYSE	NVR	Wed, Jul 30, 2003	409.50	418.50	409.00	409.50
2815	NYSE	NVR	Tue, Jul 29, 2003	409.50	415.75	407.04	410.50
2814	NYSE	NVR	Mon, Jul 28, 2003	408.02	415.04	404.50	410.25
2813	NYSE	NVR	Fri, Jul 25, 2003	405.10	409.55	396.50	408.02
2812	NYSE	NVR	Thu, Jul 24, 2003	408.00	409.50	404.50	406.00
2811	NYSE	NVR	Wed, Jul 23, 2003	408.75	409.25	402.39	407.20
2810	NYSE	NVR	Tue, Jul 22, 2003	411.25	414.50	405.05	408.89
2809	NYSE	NVR	Mon, Jul 21, 2003	412.00	415.95	409.10	412.25
2808	NYSE	NVR	Fri, Jul 18, 2003	419.00	420.00	409.50	412.50
2807	NYSE	NVR	Thu, Jul 17, 2003	416.00	422.00	413.50	419.00
2806	NYSE	NVR	Wed, Jul 16, 2003	419.00	420.49	407.00	417.00
2805	NYSE	NVR	Tue, Jul 15, 2003	441.50	442.00	419.00	419.50
2804	NYSE	NVR	Mon, Jul 14, 2003	435.00	444.00	435.00	439.50
2803	NYSE	NVR	Fri, Jul 11, 2003	426.00	435.99	426.00	434.99
2802	NYSE	NVR	Thu, Jul 10, 2003	433.00	433.00	424.00	426.80
2801	NYSE	NVR	Wed, Jul 9, 2003	436.00	437.00	432.11	434.25
2800	NYSE	NVR	Tue, Jul 8, 2003	430.51	437.50	428.88	436.65
2799	NYSE	NVR	Mon, Jul 7, 2003	424.00	431.23	421.11	430.50
2798	NYSE	NVR	Thu, Jul 3, 2003	421.00	423.50	417.48	423.00
2797	NYSE	NVR	Wed, Jul 2, 2003	413.00	423.00	409.15	423.00
2796	NYSE	NVR	Tue, Jul 1, 2003	411.00	414.00	404.25	412.25
2795	NYSE	NVR	Mon, Jun 30, 2003	414.96	418.48	406.00	411.00
2794	NYSE	NVR	Fri, Jun 27, 2003	420.00	423.00	413.05	414.95
2793	NYSE	NVR	Thu, Jun 26, 2003	409.00	420.00	406.75	418.50
2792	NYSE	NVR	Wed, Jun 25, 2003	412.00	419.00	406.00	408.00
2791	NYSE	NVR	Tue, Jun 24, 2003	404.00	411.00	401.50	410.00
2790	NYSE	NVR	Mon, Jun 23, 2003	407.00	407.95	399.00	402.00
2789	NYSE	NVR	Fri, Jun 20, 2003	420.55	420.55	405.50	406.50
2788	NYSE	NVR	Thu, Jun 19, 2003	430.90	433.50	422.50	422.51
2787	NYSE	NVR	Wed, Jun 18, 2003	434.60	434.60	425.25	430.90
2786	NYSE	NVR	Tue, Jun 17, 2003	440.75	442.00	433.25	435.55
2785	NYSE	NVR	Mon, Jun 16, 2003	423.55	440.75	422.55	440.75
2784	NYSE	NVR	Fri, Jun 13, 2003	423.00	426.00	414.50	424.55
2783	NYSE	NVR	Thu, Jun 12, 2003	420.00	423.48	411.50	421.00
2782	NYSE	NVR	Wed, Jun 11, 2003	415.00	421.40	410.25	419.05
2781	NYSE	NVR	Tue, Jun 10, 2003	402.00	413.40	402.00	412.00
2780	NYSE	NVR	Mon, Jun 9, 2003	411.25	416.00	398.00	400.00
2779	NYSE	NVR	Fri, Jun 6, 2003	428.65	429.75	410.80	413.25
2778	NYSE	NVR	Thu, Jun 5, 2003	410.00	429.75	407.36	424.65
2777	NYSE	NVR	Wed, Jun 4, 2003	405.50	411.00	405.12	411.00
2776	NYSE	NVR	Tue, Jun 3, 2003	403.65	409.85	399.00	404.00
2775	NYSE	NVR	Mon, Jun 2, 2003	405.00	408.70	398.00	403.65
2774	NYSE	NVR	Fri, May 30, 2003	403.00	408.99	400.00	407.75
2773	NYSE	NVR	Thu, May 29, 2003	405.50	411.68	400.25	403.00
2772	NYSE	NVR	Wed, May 28, 2003	395.00	407.30	395.00	403.01
2771	NYSE	NVR	Tue, May 27, 2003	396.00	403.00	393.00	393.00
2770	NYSE	NVR	Fri, May 23, 2003	378.51	397.92	378.00	397.85
2769	NYSE	NVR	Thu, May 22, 2003	380.00	382.60	378.50	378.50
2768	NYSE	NVR	Wed, May 21, 2003	371.75	381.00	370.28	381.00
2767	NYSE	NVR	Tue, May 20, 2003	370.25	376.95	370.23	372.75
2766	NYSE	NVR	Mon, May 19, 2003	383.75	383.75	370.00	371.25
2765	NYSE	NVR	Fri, May 16, 2003	384.60	384.75	377.90	384.75
2764	NYSE	NVR	Thu, May 15, 2003	385.50	387.75	381.60	384.60
2763	NYSE	NVR	Wed, May 14, 2003	381.00	384.99	378.00	383.60
2762	NYSE	NVR	Tue, May 13, 2003	385.00	386.60	380.50	382.50
2761	NYSE	NVR	Mon, May 12, 2003	378.26	388.75	377.50	385.75
2760	NYSE	NVR	Fri, May 9, 2003	371.50	378.40	369.50	378.25
2759	NYSE	NVR	Thu, May 8, 2003	367.01	375.50	367.00	371.22
2758	NYSE	NVR	Wed, May 7, 2003	362.50	368.95	361.25	367.00
2757	NYSE	NVR	Tue, May 6, 2003	360.01	363.25	357.00	363.00
2756	NYSE	NVR	Mon, May 5, 2003	360.01	363.35	357.00	360.00
2755	NYSE	NVR	Fri, May 2, 2003	354.00	360.00	352.55	360.00
2754	NYSE	NVR	Thu, May 1, 2003	357.50	357.75	352.00	352.50
2753	NYSE	NVR	Wed, Apr 30, 2003	357.75	361.55	356.00	357.75
2752	NYSE	NVR	Tue, Apr 29, 2003	362.00	364.00	357.47	359.75
2751	NYSE	NVR	Mon, Apr 28, 2003	364.00	367.75	362.00	362.00
2750	NYSE	NVR	Fri, Apr 25, 2003	366.20	366.20	360.00	363.68
2749	NYSE	NVR	Thu, Apr 24, 2003	366.01	367.00	363.10	366.20
2748	NYSE	NVR	Wed, Apr 23, 2003	363.60	367.25	363.00	366.00
2747	NYSE	NVR	Tue, Apr 22, 2003	355.50	365.75	354.00	363.50
2746	NYSE	NVR	Mon, Apr 21, 2003	362.25	362.25	353.50	355.50
2745	NYSE	NVR	Thu, Apr 17, 2003	361.50	364.00	359.21	362.25
2744	NYSE	NVR	Wed, Apr 16, 2003	365.01	365.99	359.50	362.90
2743	NYSE	NVR	Tue, Apr 15, 2003	367.61	369.99	363.00	365.00
2742	NYSE	NVR	Mon, Apr 14, 2003	356.75	368.99	356.00	367.60
2741	NYSE	NVR	Fri, Apr 11, 2003	356.50	359.45	353.00	357.75
2740	NYSE	NVR	Thu, Apr 10, 2003	350.00	356.99	348.00	356.50
2739	NYSE	NVR	Wed, Apr 9, 2003	346.00	350.90	344.50	350.25
2738	NYSE	NVR	Tue, Apr 8, 2003	344.00	347.70	341.98	345.99
2737	NYSE	NVR	Mon, Apr 7, 2003	346.50	352.99	344.10	344.50
2736	NYSE	NVR	Fri, Apr 4, 2003	342.00	346.00	340.00	345.50
2735	NYSE	NVR	Thu, Apr 3, 2003	348.00	348.12	344.00	344.62
2734	NYSE	NVR	Wed, Apr 2, 2003	341.30	349.50	341.30	347.99
2733	NYSE	NVR	Tue, Apr 1, 2003	326.50	339.75	326.50	339.75
2732	NYSE	NVR	Mon, Mar 31, 2003	338.01	338.01	329.00	329.00
2731	NYSE	NVR	Fri, Mar 28, 2003	342.74	344.00	338.00	338.00
2730	NYSE	NVR	Thu, Mar 27, 2003	338.71	344.99	334.50	342.74
2729	NYSE	NVR	Wed, Mar 26, 2003	339.75	340.75	330.50	338.70
2728	NYSE	NVR	Tue, Mar 25, 2003	341.50	341.99	335.40	339.99
2727	NYSE	NVR	Mon, Mar 24, 2003	349.75	349.75	337.55	341.50
2726	NYSE	NVR	Fri, Mar 21, 2003	331.76	349.99	331.46	349.75
2725	NYSE	NVR	Thu, Mar 20, 2003	328.51	333.00	323.00	331.75
2724	NYSE	NVR	Wed, Mar 19, 2003	327.00	331.00	324.50	328.50
2723	NYSE	NVR	Tue, Mar 18, 2003	325.00	328.00	319.00	328.00
2722	NYSE	NVR	Mon, Mar 17, 2003	318.00	327.75	317.00	326.75
2721	NYSE	NVR	Fri, Mar 14, 2003	318.50	323.00	314.00	318.75
2720	NYSE	NVR	Thu, Mar 13, 2003	303.76	318.00	301.75	318.00
2719	NYSE	NVR	Wed, Mar 12, 2003	302.50	305.98	297.01	303.75
2718	NYSE	NVR	Tue, Mar 11, 2003	308.00	310.75	302.00	302.75
2717	NYSE	NVR	Mon, Mar 10, 2003	308.25	308.50	303.60	308.40
2716	NYSE	NVR	Fri, Mar 7, 2003	303.00	308.50	300.96	307.05
2715	NYSE	NVR	Thu, Mar 6, 2003	306.00	307.99	302.05	304.25
2714	NYSE	NVR	Wed, Mar 5, 2003	307.00	311.75	302.30	306.00
2713	NYSE	NVR	Tue, Mar 4, 2003	329.50	329.50	304.50	307.00
2712	NYSE	NVR	Mon, Mar 3, 2003	332.50	334.00	328.07	329.50
2711	NYSE	NVR	Fri, Feb 28, 2003	331.00	331.95	325.10	331.95
2710	NYSE	NVR	Thu, Feb 27, 2003	332.50	333.99	326.67	331.25
2709	NYSE	NVR	Wed, Feb 26, 2003	334.00	334.97	332.25	332.50
2708	NYSE	NVR	Tue, Feb 25, 2003	331.75	336.00	328.25	335.00
2707	NYSE	NVR	Mon, Feb 24, 2003	333.00	334.00	330.55	332.00
2706	NYSE	NVR	Fri, Feb 21, 2003	331.50	338.29	330.01	334.00
2705	NYSE	NVR	Thu, Feb 20, 2003	335.54	335.54	330.00	332.00
2704	NYSE	NVR	Wed, Feb 19, 2003	334.50	335.95	332.75	335.50
2703	NYSE	NVR	Tue, Feb 18, 2003	332.50	336.64	331.99	335.50
2702	NYSE	NVR	Fri, Feb 14, 2003	325.00	333.96	325.00	332.98
2701	NYSE	NVR	Thu, Feb 13, 2003	328.00	329.06	320.55	324.75
2700	NYSE	NVR	Wed, Feb 12, 2003	331.00	334.00	328.82	329.00
2699	NYSE	NVR	Tue, Feb 11, 2003	333.51	335.50	331.67	332.00
2698	NYSE	NVR	Mon, Feb 10, 2003	330.50	334.99	327.50	333.50
2697	NYSE	NVR	Fri, Feb 7, 2003	327.00	334.00	326.50	329.10
2696	NYSE	NVR	Thu, Feb 6, 2003	335.00	337.20	328.44	328.50
2695	NYSE	NVR	Wed, Feb 5, 2003	329.00	337.87	326.50	335.50
2694	NYSE	NVR	Tue, Feb 4, 2003	328.08	329.00	324.50	328.50
2693	NYSE	NVR	Mon, Feb 3, 2003	332.51	336.48	328.07	328.07
2692	NYSE	NVR	Fri, Jan 31, 2003	328.50	335.99	327.00	332.50
2691	NYSE	NVR	Thu, Jan 30, 2003	329.61	331.55	326.10	329.00
2690	NYSE	NVR	Wed, Jan 29, 2003	324.75	330.50	321.40	329.60
2689	NYSE	NVR	Tue, Jan 28, 2003	325.00	332.00	321.00	325.75
2688	NYSE	NVR	Mon, Jan 27, 2003	328.50	333.49	326.05	329.00
2687	NYSE	NVR	Fri, Jan 24, 2003	348.00	348.00	332.21	333.50
2686	NYSE	NVR	Thu, Jan 23, 2003	342.00	349.99	336.25	349.60
2685	NYSE	NVR	Wed, Jan 22, 2003	347.50	348.00	336.00	339.75
2684	NYSE	NVR	Tue, Jan 21, 2003	350.50	353.99	347.08	349.50
2683	NYSE	NVR	Fri, Jan 17, 2003	349.00	349.00	346.00	348.00
2682	NYSE	NVR	Thu, Jan 16, 2003	341.00	350.59	341.00	349.00
2681	NYSE	NVR	Wed, Jan 15, 2003	345.01	345.01	341.05	342.45
2680	NYSE	NVR	Tue, Jan 14, 2003	347.51	347.51	342.50	345.00
2679	NYSE	NVR	Mon, Jan 13, 2003	347.25	349.99	345.15	347.50
2678	NYSE	NVR	Fri, Jan 10, 2003	342.31	349.50	339.50	346.50
2677	NYSE	NVR	Thu, Jan 9, 2003	342.75	347.98	342.30	342.30
2676	NYSE	NVR	Wed, Jan 8, 2003	335.50	349.00	335.50	343.00
2675	NYSE	NVR	Tue, Jan 7, 2003	334.00	337.45	332.26	336.50
2674	NYSE	NVR	Mon, Jan 6, 2003	335.51	335.51	330.50	333.99
2673	NYSE	NVR	Fri, Jan 3, 2003	336.00	337.50	333.00	335.50
2672	NYSE	NVR	Thu, Jan 2, 2003	316.00	339.40	316.00	337.00
2671	NYSE	NVR	Tue, Dec 31, 2002	330.00	330.50	325.50	326.50
2670	NYSE	NVR	Mon, Dec 30, 2002	333.00	333.00	327.00	330.01
2669	NYSE	NVR	Fri, Dec 27, 2002	338.50	340.00	332.00	332.00
2668	NYSE	NVR	Thu, Dec 26, 2002	332.55	344.00	332.55	339.49
2667	NYSE	NVR	Tue, Dec 24, 2002	333.00	337.00	333.00	335.55
2666	NYSE	NVR	Mon, Dec 23, 2002	335.75	335.75	331.55	334.40
2665	NYSE	NVR	Fri, Dec 20, 2002	334.89	337.74	331.52	334.75
2664	NYSE	NVR	Thu, Dec 19, 2002	331.00	336.99	331.00	334.00
2663	NYSE	NVR	Wed, Dec 18, 2002	337.00	338.35	334.00	334.00
2662	NYSE	NVR	Tue, Dec 17, 2002	341.75	343.00	335.50	337.75
2661	NYSE	NVR	Mon, Dec 16, 2002	325.00	339.00	325.00	338.75
2660	NYSE	NVR	Fri, Dec 13, 2002	323.00	324.00	320.25	323.00
2659	NYSE	NVR	Thu, Dec 12, 2002	319.25	324.99	317.00	324.00
2658	NYSE	NVR	Wed, Dec 11, 2002	310.03	320.00	305.00	319.75
2657	NYSE	NVR	Tue, Dec 10, 2002	315.00	316.49	309.30	310.02
2656	NYSE	NVR	Mon, Dec 9, 2002	320.00	324.50	314.00	314.75
2655	NYSE	NVR	Fri, Dec 6, 2002	316.26	327.17	311.00	322.00
2654	NYSE	NVR	Thu, Dec 5, 2002	323.01	324.88	314.00	316.25
2653	NYSE	NVR	Wed, Dec 4, 2002	316.50	323.00	315.00	323.00
2652	NYSE	NVR	Tue, Dec 3, 2002	331.00	331.01	315.04	317.47
2651	NYSE	NVR	Mon, Dec 2, 2002	331.00	338.50	329.00	336.00
2650	NYSE	NVR	Fri, Nov 29, 2002	339.51	339.51	330.00	331.00
2649	NYSE	NVR	Wed, Nov 27, 2002	330.51	341.25	330.51	339.50
2648	NYSE	NVR	Tue, Nov 26, 2002	342.50	347.55	330.50	330.50
2647	NYSE	NVR	Mon, Nov 25, 2002	334.00	345.00	333.50	342.00
2646	NYSE	NVR	Fri, Nov 22, 2002	340.50	340.51	330.31	334.50
2645	NYSE	NVR	Thu, Nov 21, 2002	320.25	346.00	320.02	341.25
2644	NYSE	NVR	Wed, Nov 20, 2002	318.75	322.00	311.50	317.25
2643	NYSE	NVR	Tue, Nov 19, 2002	317.50	321.75	313.51	319.20
2642	NYSE	NVR	Mon, Nov 18, 2002	326.00	327.00	318.10	318.50
2641	NYSE	NVR	Fri, Nov 15, 2002	319.00	333.00	318.50	325.00
2640	NYSE	NVR	Thu, Nov 14, 2002	317.00	323.50	315.50	320.00
2639	NYSE	NVR	Wed, Nov 13, 2002	311.00	319.99	309.00	315.00
2638	NYSE	NVR	Tue, Nov 12, 2002	317.00	318.00	306.00	311.50
2637	NYSE	NVR	Mon, Nov 11, 2002	312.00	322.50	311.00	316.00
2636	NYSE	NVR	Fri, Nov 8, 2002	325.00	330.00	313.10	313.12
2635	NYSE	NVR	Thu, Nov 7, 2002	348.01	348.01	325.30	326.00
2634	NYSE	NVR	Wed, Nov 6, 2002	353.00	354.50	342.05	348.00
2633	NYSE	NVR	Tue, Nov 5, 2002	351.50	355.99	347.86	354.50
2632	NYSE	NVR	Mon, Nov 4, 2002	346.26	356.00	346.25	353.50
2631	NYSE	NVR	Fri, Nov 1, 2002	338.75	346.25	336.01	346.25
2630	NYSE	NVR	Thu, Oct 31, 2002	331.50	339.99	331.50	339.00
2629	NYSE	NVR	Wed, Oct 30, 2002	336.01	339.40	329.00	331.50
2628	NYSE	NVR	Tue, Oct 29, 2002	333.00	336.00	328.00	336.00
2627	NYSE	NVR	Mon, Oct 28, 2002	340.25	342.00	330.05	333.00
2626	NYSE	NVR	Fri, Oct 25, 2002	339.75	343.00	330.03	338.25
2625	NYSE	NVR	Thu, Oct 24, 2002	345.00	347.98	338.00	338.00
2624	NYSE	NVR	Wed, Oct 23, 2002	335.01	345.95	333.00	345.00
2623	NYSE	NVR	Tue, Oct 22, 2002	337.00	340.00	328.00	335.00
2622	NYSE	NVR	Mon, Oct 21, 2002	321.25	340.98	317.50	340.01
2621	NYSE	NVR	Fri, Oct 18, 2002	320.00	323.75	317.00	323.00
2620	NYSE	NVR	Thu, Oct 17, 2002	303.00	324.00	303.00	322.00
2619	NYSE	NVR	Wed, Oct 16, 2002	316.51	316.51	299.13	303.00
2618	NYSE	NVR	Tue, Oct 15, 2002	302.00	317.99	301.12	316.50
2617	NYSE	NVR	Mon, Oct 14, 2002	293.50	298.00	292.00	297.00
2616	NYSE	NVR	Fri, Oct 11, 2002	281.50	297.97	281.50	295.50
2615	NYSE	NVR	Thu, Oct 10, 2002	273.00	283.26	270.50	277.50
2614	NYSE	NVR	Wed, Oct 9, 2002	284.76	284.76	273.98	274.50
2613	NYSE	NVR	Tue, Oct 8, 2002	277.50	289.99	273.70	284.75
2612	NYSE	NVR	Mon, Oct 7, 2002	287.01	287.01	276.20	277.00
2611	NYSE	NVR	Fri, Oct 4, 2002	301.26	302.77	283.00	287.00
2610	NYSE	NVR	Thu, Oct 3, 2002	311.26	314.00	301.00	301.25
2609	NYSE	NVR	Wed, Oct 2, 2002	312.00	319.00	309.01	311.25
2608	NYSE	NVR	Tue, Oct 1, 2002	301.00	318.00	297.00	310.03
2607	NYSE	NVR	Mon, Sep 30, 2002	302.96	305.00	294.00	299.83
2606	NYSE	NVR	Fri, Sep 27, 2002	308.00	311.89	301.51	302.95
2605	NYSE	NVR	Thu, Sep 26, 2002	304.50	311.99	301.00	309.00
2604	NYSE	NVR	Wed, Sep 25, 2002	305.00	306.98	292.00	303.00
2603	NYSE	NVR	Tue, Sep 24, 2002	311.01	316.00	300.00	301.00
2602	NYSE	NVR	Mon, Sep 23, 2002	316.99	319.50	307.25	311.00
2601	NYSE	NVR	Fri, Sep 20, 2002	308.00	317.00	308.00	316.98
2600	NYSE	NVR	Thu, Sep 19, 2002	322.38	322.38	305.50	306.00
2599	NYSE	NVR	Wed, Sep 18, 2002	321.51	324.99	314.91	321.75
2598	NYSE	NVR	Tue, Sep 17, 2002	329.25	333.00	321.05	321.88
2597	NYSE	NVR	Mon, Sep 16, 2002	324.50	329.89	320.75	328.25
2596	NYSE	NVR	Fri, Sep 13, 2002	316.55	326.00	313.00	325.30
2595	NYSE	NVR	Thu, Sep 12, 2002	324.00	324.01	315.16	317.55
2594	NYSE	NVR	Wed, Sep 11, 2002	324.00	329.50	323.00	324.00
2593	NYSE	NVR	Tue, Sep 10, 2002	321.00	324.51	318.22	323.00
2592	NYSE	NVR	Mon, Sep 9, 2002	318.25	325.99	315.88	323.30
2591	NYSE	NVR	Fri, Sep 6, 2002	311.50	320.59	311.50	318.00
2590	NYSE	NVR	Thu, Sep 5, 2002	300.35	311.90	298.00	310.50
2589	NYSE	NVR	Wed, Sep 4, 2002	292.50	304.90	292.50	300.35
2588	NYSE	NVR	Tue, Sep 3, 2002	295.50	295.51	288.01	291.50
2587	NYSE	NVR	Fri, Aug 30, 2002	298.00	304.49	296.50	296.50
2586	NYSE	NVR	Thu, Aug 29, 2002	301.00	304.00	294.00	298.00
2585	NYSE	NVR	Wed, Aug 28, 2002	311.50	311.97	302.00	302.90
2584	NYSE	NVR	Tue, Aug 27, 2002	328.00	329.50	310.01	313.00
2583	NYSE	NVR	Mon, Aug 26, 2002	317.50	327.75	313.00	327.75
2582	NYSE	NVR	Fri, Aug 23, 2002	321.89	323.99	317.00	317.50
2581	NYSE	NVR	Thu, Aug 22, 2002	316.00	324.00	314.00	321.50
2580	NYSE	NVR	Wed, Aug 21, 2002	321.00	323.00	313.00	316.00
2579	NYSE	NVR	Tue, Aug 20, 2002	323.50	323.50	318.00	320.00
2578	NYSE	NVR	Mon, Aug 19, 2002	308.00	324.50	306.50	324.50
2577	NYSE	NVR	Fri, Aug 16, 2002	311.78	313.87	302.00	308.00
2576	NYSE	NVR	Thu, Aug 15, 2002	297.00	311.78	297.00	311.75
2575	NYSE	NVR	Wed, Aug 14, 2002	288.50	299.00	285.60	296.50
2574	NYSE	NVR	Tue, Aug 13, 2002	291.50	293.99	286.29	288.50
2573	NYSE	NVR	Mon, Aug 12, 2002	295.00	295.01	287.51	291.50
2572	NYSE	NVR	Fri, Aug 9, 2002	289.50	295.99	286.04	295.94
2571	NYSE	NVR	Thu, Aug 8, 2002	283.50	293.00	276.50	290.50
2570	NYSE	NVR	Wed, Aug 7, 2002	290.20	293.00	273.00	280.51
2569	NYSE	NVR	Tue, Aug 6, 2002	274.50	289.99	272.47	288.20
2568	NYSE	NVR	Mon, Aug 5, 2002	269.00	274.99	264.00	272.25
2567	NYSE	NVR	Fri, Aug 2, 2002	283.00	285.00	265.00	269.35
2566	NYSE	NVR	Thu, Aug 1, 2002	289.50	289.92	277.51	283.00
2565	NYSE	NVR	Wed, Jul 31, 2002	293.50	297.83	286.05	288.50
2564	NYSE	NVR	Tue, Jul 30, 2002	293.99	297.95	286.01	292.50
2563	NYSE	NVR	Mon, Jul 29, 2002	278.50	296.99	278.50	294.00
2562	NYSE	NVR	Fri, Jul 26, 2002	272.62	278.50	265.20	278.00
2561	NYSE	NVR	Thu, Jul 25, 2002	281.00	291.00	262.50	272.61
2560	NYSE	NVR	Wed, Jul 24, 2002	252.00	282.00	248.12	278.00
2559	NYSE	NVR	Tue, Jul 23, 2002	248.00	263.00	246.00	255.00
2558	NYSE	NVR	Mon, Jul 22, 2002	264.75	271.00	242.00	245.00
2557	NYSE	NVR	Fri, Jul 19, 2002	272.00	282.00	263.75	267.75
2556	NYSE	NVR	Thu, Jul 18, 2002	274.00	284.99	269.00	272.00
2555	NYSE	NVR	Wed, Jul 17, 2002	285.00	290.98	271.53	272.50
2554	NYSE	NVR	Tue, Jul 16, 2002	300.00	300.00	280.10	283.00
2553	NYSE	NVR	Mon, Jul 15, 2002	291.00	299.99	278.60	299.98
2552	NYSE	NVR	Fri, Jul 12, 2002	295.00	303.57	290.25	292.00
2551	NYSE	NVR	Thu, Jul 11, 2002	299.00	301.00	286.31	297.00
2550	NYSE	NVR	Wed, Jul 10, 2002	311.01	315.00	298.50	299.75
2549	NYSE	NVR	Tue, Jul 9, 2002	321.25	324.00	311.00	311.00
2548	NYSE	NVR	Mon, Jul 8, 2002	322.75	322.75	316.25	320.75
2547	NYSE	NVR	Fri, Jul 5, 2002	307.25	325.00	307.25	322.00
2546	NYSE	NVR	Wed, Jul 3, 2002	298.00	311.00	293.25	309.50
2545	NYSE	NVR	Tue, Jul 2, 2002	320.00	320.00	302.15	305.02
2544	NYSE	NVR	Mon, Jul 1, 2002	325.00	328.49	318.70	319.50
2543	NYSE	NVR	Fri, Jun 28, 2002	337.00	340.50	322.28	323.00
2542	NYSE	NVR	Thu, Jun 27, 2002	336.20	342.00	328.74	337.00
2541	NYSE	NVR	Wed, Jun 26, 2002	329.50	337.00	325.10	334.00
2540	NYSE	NVR	Tue, Jun 25, 2002	347.00	349.50	332.00	332.50
2539	NYSE	NVR	Mon, Jun 24, 2002	341.50	348.00	338.07	343.00
2538	NYSE	NVR	Fri, Jun 21, 2002	348.50	349.90	340.00	341.00
2537	NYSE	NVR	Thu, Jun 20, 2002	339.00	349.00	339.00	344.50
2536	NYSE	NVR	Wed, Jun 19, 2002	337.00	352.00	329.50	340.00
2535	NYSE	NVR	Tue, Jun 18, 2002	337.50	341.90	335.00	338.01
2534	NYSE	NVR	Mon, Jun 17, 2002	320.00	334.00	319.75	334.00
2533	NYSE	NVR	Fri, Jun 14, 2002	318.00	323.00	314.00	319.50
2532	NYSE	NVR	Thu, Jun 13, 2002	332.50	332.50	318.00	318.00
2531	NYSE	NVR	Wed, Jun 12, 2002	330.10	335.00	327.03	333.51
2530	NYSE	NVR	Tue, Jun 11, 2002	328.55	337.15	328.50	330.10
2529	NYSE	NVR	Mon, Jun 10, 2002	335.00	341.00	325.00	327.55
2528	NYSE	NVR	Fri, Jun 7, 2002	335.50	342.75	332.20	335.00
2527	NYSE	NVR	Thu, Jun 6, 2002	328.00	338.99	328.00	335.50
2526	NYSE	NVR	Wed, Jun 5, 2002	317.00	330.99	317.00	326.00
2525	NYSE	NVR	Tue, Jun 4, 2002	323.50	323.50	313.65	318.00
2524	NYSE	NVR	Mon, Jun 3, 2002	327.00	330.50	323.30	324.55
2523	NYSE	NVR	Fri, May 31, 2002	336.00	342.90	331.00	331.00
2522	NYSE	NVR	Thu, May 30, 2002	348.00	352.00	330.00	337.25
2521	NYSE	NVR	Wed, May 29, 2002	357.00	357.00	349.00	350.00
2520	NYSE	NVR	Tue, May 28, 2002	363.00	363.50	352.25	354.00
2519	NYSE	NVR	Fri, May 24, 2002	359.00	366.00	356.00	362.00
2518	NYSE	NVR	Thu, May 23, 2002	351.00	361.00	348.50	359.00
2517	NYSE	NVR	Wed, May 22, 2002	357.00	363.97	348.00	351.40
2516	NYSE	NVR	Tue, May 21, 2002	366.00	366.49	356.02	358.40
2515	NYSE	NVR	Mon, May 20, 2002	366.25	369.99	359.98	366.01
2514	NYSE	NVR	Fri, May 17, 2002	354.25	366.00	354.00	363.25
2513	NYSE	NVR	Thu, May 16, 2002	368.25	369.25	352.93	357.25
2512	NYSE	NVR	Wed, May 15, 2002	375.00	382.99	371.01	371.25
2511	NYSE	NVR	Tue, May 14, 2002	362.00	382.00	359.50	376.00
2510	NYSE	NVR	Mon, May 13, 2002	367.00	368.00	357.50	363.75
2509	NYSE	NVR	Fri, May 10, 2002	377.50	377.50	362.00	362.01
2508	NYSE	NVR	Thu, May 9, 2002	372.00	378.75	370.00	376.50
2507	NYSE	NVR	Wed, May 8, 2002	375.00	382.00	362.03	370.50
2506	NYSE	NVR	Tue, May 7, 2002	368.00	378.46	368.00	372.00
2505	NYSE	NVR	Mon, May 6, 2002	378.25	384.00	368.00	368.00
2504	NYSE	NVR	Fri, May 3, 2002	385.25	385.90	380.00	383.25
2503	NYSE	NVR	Thu, May 2, 2002	382.00	391.00	376.21	388.25
2502	NYSE	NVR	Wed, May 1, 2002	368.25	382.00	365.00	382.00
2501	NYSE	NVR	Tue, Apr 30, 2002	372.50	379.70	368.00	369.75
2500	NYSE	NVR	Mon, Apr 29, 2002	363.40	374.49	363.40	370.20
2499	NYSE	NVR	Fri, Apr 26, 2002	372.00	374.95	364.00	365.40
2498	NYSE	NVR	Thu, Apr 25, 2002	378.25	379.00	367.50	371.45
2497	NYSE	NVR	Wed, Apr 24, 2002	378.89	383.00	372.00	378.25
2496	NYSE	NVR	Tue, Apr 23, 2002	367.00	379.99	364.00	378.89
2495	NYSE	NVR	Mon, Apr 22, 2002	368.00	368.00	363.25	367.95
2494	NYSE	NVR	Fri, Apr 19, 2002	367.00	369.00	364.10	367.00
2493	NYSE	NVR	Thu, Apr 18, 2002	368.00	372.00	363.00	367.97
2492	NYSE	NVR	Wed, Apr 17, 2002	354.85	369.95	352.50	369.50
2491	NYSE	NVR	Tue, Apr 16, 2002	356.74	356.75	347.00	353.90
2490	NYSE	NVR	Mon, Apr 15, 2002	353.00	356.75	348.11	356.75
2489	NYSE	NVR	Fri, Apr 12, 2002	345.00	355.00	342.00	355.00
2488	NYSE	NVR	Thu, Apr 11, 2002	343.50	344.75	335.05	343.10
2487	NYSE	NVR	Wed, Apr 10, 2002	349.50	352.00	339.26	342.00
2486	NYSE	NVR	Tue, Apr 9, 2002	342.80	349.90	342.00	349.01
2485	NYSE	NVR	Mon, Apr 8, 2002	331.00	344.97	328.06	343.00
2484	NYSE	NVR	Fri, Apr 5, 2002	324.90	334.95	323.00	331.75
2483	NYSE	NVR	Thu, Apr 4, 2002	319.00	324.50	316.25	324.50
2482	NYSE	NVR	Wed, Apr 3, 2002	318.50	321.50	315.00	319.00
2481	NYSE	NVR	Tue, Apr 2, 2002	315.70	321.50	314.01	318.50
2480	NYSE	NVR	Mon, Apr 1, 2002	313.75	315.73	311.51	315.70
2479	NYSE	NVR	Thu, Mar 28, 2002	321.00	323.99	315.00	315.50
2478	NYSE	NVR	Wed, Mar 27, 2002	320.00	322.00	313.03	319.25
2477	NYSE	NVR	Tue, Mar 26, 2002	301.00	322.99	301.00	322.25
2476	NYSE	NVR	Mon, Mar 25, 2002	299.00	302.96	292.01	300.25
2475	NYSE	NVR	Fri, Mar 22, 2002	278.00	293.50	278.00	292.75
2474	NYSE	NVR	Thu, Mar 21, 2002	275.00	279.50	268.00	278.25
2473	NYSE	NVR	Wed, Mar 20, 2002	292.00	292.00	273.00	274.00
2472	NYSE	NVR	Tue, Mar 19, 2002	285.00	291.72	282.25	291.50
2471	NYSE	NVR	Mon, Mar 18, 2002	290.00	292.50	284.90	285.00
2470	NYSE	NVR	Fri, Mar 15, 2002	286.24	291.28	284.25	288.60
2469	NYSE	NVR	Thu, Mar 14, 2002	291.00	297.00	286.23	286.24
2468	NYSE	NVR	Wed, Mar 13, 2002	296.00	302.95	291.00	291.00
2467	NYSE	NVR	Tue, Mar 12, 2002	292.25	298.39	291.00	296.75
2466	NYSE	NVR	Mon, Mar 11, 2002	292.01	299.00	290.00	294.25
2465	NYSE	NVR	Fri, Mar 8, 2002	296.80	297.89	288.95	293.40
2464	NYSE	NVR	Thu, Mar 7, 2002	300.90	302.50	288.00	295.75
2463	NYSE	NVR	Wed, Mar 6, 2002	291.00	300.00	285.00	298.90
2462	NYSE	NVR	Tue, Mar 5, 2002	296.60	299.75	290.68	290.68
2461	NYSE	NVR	Mon, Mar 4, 2002	300.00	306.99	292.00	300.60
2460	NYSE	NVR	Fri, Mar 1, 2002	292.25	301.40	290.71	290.71
2459	NYSE	NVR	Thu, Feb 28, 2002	284.00	295.50	281.25	292.25
2458	NYSE	NVR	Wed, Feb 27, 2002	288.00	289.90	275.00	283.04
2457	NYSE	NVR	Tue, Feb 26, 2002	277.75	286.50	274.25	286.50
2456	NYSE	NVR	Mon, Feb 25, 2002	263.55	280.00	263.55	275.80
2455	NYSE	NVR	Fri, Feb 22, 2002	257.50	262.94	249.01	262.55
2454	NYSE	NVR	Thu, Feb 21, 2002	252.00	259.99	251.48	257.25
2453	NYSE	NVR	Wed, Feb 20, 2002	262.00	263.00	248.53	253.93
2452	NYSE	NVR	Tue, Feb 19, 2002	263.00	263.05	257.25	261.50
2451	NYSE	NVR	Fri, Feb 15, 2002	258.50	261.50	255.50	259.00
2450	NYSE	NVR	Thu, Feb 14, 2002	261.00	262.75	256.00	257.60
2449	NYSE	NVR	Wed, Feb 13, 2002	255.05	265.99	255.05	260.10
2448	NYSE	NVR	Tue, Feb 12, 2002	249.90	254.80	247.00	254.80
2447	NYSE	NVR	Mon, Feb 11, 2002	248.00	251.45	246.40	249.90
2446	NYSE	NVR	Fri, Feb 8, 2002	244.00	250.00	238.55	250.00
2445	NYSE	NVR	Thu, Feb 7, 2002	250.00	250.00	242.03	244.01
2444	NYSE	NVR	Wed, Feb 6, 2002	250.00	256.00	248.00	250.00
2443	NYSE	NVR	Tue, Feb 5, 2002	249.75	251.20	242.00	250.00
2442	NYSE	NVR	Mon, Feb 4, 2002	242.75	251.74	242.50	248.75
2441	NYSE	NVR	Fri, Feb 1, 2002	238.50	245.00	237.57	242.12
2440	NYSE	NVR	Thu, Jan 31, 2002	241.00	241.00	233.41	239.97
2439	NYSE	NVR	Wed, Jan 30, 2002	233.00	242.00	229.75	241.00
2438	NYSE	NVR	Tue, Jan 29, 2002	233.00	238.75	230.00	233.00
2437	NYSE	NVR	Mon, Jan 28, 2002	215.00	236.50	215.00	234.00
2436	NYSE	NVR	Fri, Jan 25, 2002	215.00	217.98	212.55	216.94
2435	NYSE	NVR	Thu, Jan 24, 2002	208.00	212.50	207.00	210.48
2434	NYSE	NVR	Wed, Jan 23, 2002	205.00	207.95	202.00	206.60
2433	NYSE	NVR	Tue, Jan 22, 2002	202.30	203.84	200.10	203.75
2432	NYSE	NVR	Fri, Jan 18, 2002	201.00	203.87	199.50	202.05
2431	NYSE	NVR	Thu, Jan 17, 2002	197.25	204.99	197.25	204.75
2430	NYSE	NVR	Wed, Jan 16, 2002	198.00	200.95	197.50	198.51
2429	NYSE	NVR	Tue, Jan 15, 2002	196.15	200.50	196.15	199.25
2428	NYSE	NVR	Mon, Jan 14, 2002	194.10	199.12	192.31	195.90
2427	NYSE	NVR	Fri, Jan 11, 2002	198.50	198.50	194.06	195.50
2426	NYSE	NVR	Thu, Jan 10, 2002	199.05	201.50	198.50	199.00
2425	NYSE	NVR	Wed, Jan 9, 2002	198.50	204.77	198.50	199.55
2424	NYSE	NVR	Tue, Jan 8, 2002	198.00	199.50	193.60	199.00
2423	NYSE	NVR	Mon, Jan 7, 2002	193.95	197.00	193.50	195.75
2422	NYSE	NVR	Fri, Jan 4, 2002	196.00	197.50	193.50	193.95
2421	NYSE	NVR	Thu, Jan 3, 2002	194.75	197.00	193.25	195.50
2420	NYSE	NVR	Wed, Jan 2, 2002	195.00	200.00	194.31	195.25
2419	NYSE	NVR	Mon, Dec 31, 2001	201.50	205.00	199.50	204.00
2418	NYSE	NVR	Fri, Dec 28, 2001	200.00	203.50	199.00	203.50
2417	NYSE	NVR	Thu, Dec 27, 2001	198.87	198.88	196.04	196.75
2416	NYSE	NVR	Wed, Dec 26, 2001	199.00	202.50	197.05	198.87
2415	NYSE	NVR	Mon, Dec 24, 2001	195.50	200.65	194.00	198.50
2414	NYSE	NVR	Fri, Dec 21, 2001	199.25	204.75	194.00	196.60
2413	NYSE	NVR	Thu, Dec 20, 2001	202.75	213.75	201.00	201.00
2412	NYSE	NVR	Wed, Dec 19, 2001	194.75	208.50	194.75	205.75
2411	NYSE	NVR	Tue, Dec 18, 2001	198.75	198.98	194.00	196.75
2410	NYSE	NVR	Mon, Dec 17, 2001	192.50	196.50	191.50	194.00
2409	NYSE	NVR	Fri, Dec 14, 2001	195.25	197.50	190.75	192.50
2408	NYSE	NVR	Thu, Dec 13, 2001	193.25	197.95	191.75	195.55
2407	NYSE	NVR	Wed, Dec 12, 2001	191.00	195.60	190.55	194.00
2406	NYSE	NVR	Tue, Dec 11, 2001	184.25	191.50	184.25	189.35
2405	NYSE	NVR	Mon, Dec 10, 2001	191.00	191.00	184.00	184.00
2404	NYSE	NVR	Fri, Dec 7, 2001	188.00	197.00	187.50	191.50
2403	NYSE	NVR	Thu, Dec 6, 2001	194.00	195.49	187.25	189.48
2402	NYSE	NVR	Wed, Dec 5, 2001	190.60	200.97	190.60	198.26
2401	NYSE	NVR	Tue, Dec 4, 2001	184.50	191.00	184.00	188.67
2400	NYSE	NVR	Mon, Dec 3, 2001	181.00	186.50	177.50	183.50
2399	NYSE	NVR	Fri, Nov 30, 2001	176.25	187.50	176.25	181.50
2398	NYSE	NVR	Thu, Nov 29, 2001	168.50	175.50	167.75	175.50
2397	NYSE	NVR	Wed, Nov 28, 2001	168.02	172.50	166.00	168.50
2396	NYSE	NVR	Tue, Nov 27, 2001	165.55	174.98	165.00	168.50
2395	NYSE	NVR	Mon, Nov 26, 2001	166.80	167.00	162.25	165.80
2394	NYSE	NVR	Fri, Nov 23, 2001	166.35	167.49	165.30	167.04
2393	NYSE	NVR	Wed, Nov 21, 2001	166.50	168.01	163.25	166.60
2392	NYSE	NVR	Tue, Nov 20, 2001	170.50	171.00	165.63	166.50
2391	NYSE	NVR	Mon, Nov 19, 2001	173.00	174.50	163.53	170.25
2390	NYSE	NVR	Fri, Nov 16, 2001	171.10	172.80	165.25	172.69
2389	NYSE	NVR	Thu, Nov 15, 2001	178.75	178.75	171.10	171.10
2388	NYSE	NVR	Wed, Nov 14, 2001	179.50	180.99	174.81	179.00
2387	NYSE	NVR	Tue, Nov 13, 2001	171.70	181.15	171.70	178.00
2386	NYSE	NVR	Mon, Nov 12, 2001	167.40	172.70	166.67	172.70
2385	NYSE	NVR	Fri, Nov 9, 2001	171.00	173.25	168.25	168.60
2384	NYSE	NVR	Thu, Nov 8, 2001	175.00	178.75	170.50	170.99
2383	NYSE	NVR	Wed, Nov 7, 2001	163.80	177.00	163.80	175.00
2382	NYSE	NVR	Tue, Nov 6, 2001	161.75	164.12	159.50	164.00
2381	NYSE	NVR	Mon, Nov 5, 2001	163.30	166.00	161.50	161.75
2380	NYSE	NVR	Fri, Nov 2, 2001	166.50	169.99	163.00	163.00
2379	NYSE	NVR	Thu, Nov 1, 2001	161.00	168.48	159.25	166.75
2378	NYSE	NVR	Wed, Oct 31, 2001	153.50	162.25	153.50	158.30
2377	NYSE	NVR	Tue, Oct 30, 2001	158.20	158.20	153.25	153.25
2376	NYSE	NVR	Mon, Oct 29, 2001	162.50	162.50	158.20	158.20
2375	NYSE	NVR	Fri, Oct 26, 2001	158.50	162.95	158.50	162.95
2374	NYSE	NVR	Thu, Oct 25, 2001	160.95	160.95	157.00	158.50
2373	NYSE	NVR	Wed, Oct 24, 2001	160.00	163.00	159.25	161.95
2372	NYSE	NVR	Tue, Oct 23, 2001	159.00	163.50	158.50	160.60
2371	NYSE	NVR	Mon, Oct 22, 2001	158.00	162.00	156.25	159.00
2370	NYSE	NVR	Fri, Oct 19, 2001	154.45	159.00	153.00	158.50
2369	NYSE	NVR	Thu, Oct 18, 2001	153.00	156.47	153.00	154.45
2368	NYSE	NVR	Wed, Oct 17, 2001	164.50	165.50	153.00	153.00
2367	NYSE	NVR	Tue, Oct 16, 2001	162.60	170.00	162.00	163.91
2366	NYSE	NVR	Mon, Oct 15, 2001	157.50	160.98	154.50	160.37
2365	NYSE	NVR	Fri, Oct 12, 2001	160.50	161.70	155.80	158.00
2364	NYSE	NVR	Thu, Oct 11, 2001	153.00	164.00	153.00	161.00
2363	NYSE	NVR	Wed, Oct 10, 2001	146.50	152.99	146.00	152.99
2362	NYSE	NVR	Tue, Oct 9, 2001	143.00	150.00	142.60	147.25
2361	NYSE	NVR	Mon, Oct 8, 2001	145.00	147.75	141.97	143.24
2360	NYSE	NVR	Fri, Oct 5, 2001	148.50	150.50	145.00	146.45
2359	NYSE	NVR	Thu, Oct 4, 2001	151.00	152.97	147.50	148.04
2358	NYSE	NVR	Wed, Oct 3, 2001	146.38	152.00	142.00	151.00
2357	NYSE	NVR	Tue, Oct 2, 2001	141.00	148.25	141.00	146.37
2356	NYSE	NVR	Mon, Oct 1, 2001	141.00	143.00	136.00	141.75
2355	NYSE	NVR	Fri, Sep 28, 2001	141.00	145.00	138.24	140.51
2354	NYSE	NVR	Thu, Sep 27, 2001	134.24	141.00	133.00	140.95
2353	NYSE	NVR	Wed, Sep 26, 2001	136.50	137.00	132.08	134.24
2352	NYSE	NVR	Tue, Sep 25, 2001	139.00	141.50	133.50	135.50
2351	NYSE	NVR	Mon, Sep 24, 2001	134.00	142.75	134.00	138.75
2350	NYSE	NVR	Fri, Sep 21, 2001	128.75	135.00	126.25	131.00
2349	NYSE	NVR	Thu, Sep 20, 2001	139.00	139.00	130.04	132.75
2348	NYSE	NVR	Wed, Sep 19, 2001	136.00	139.98	133.31	139.00
2347	NYSE	NVR	Tue, Sep 18, 2001	142.00	142.00	133.70	134.00
2346	NYSE	NVR	Mon, Sep 17, 2001	136.00	147.80	136.00	142.00
2345	NYSE	NVR	Mon, Sep 10, 2001	160.00	160.00	155.00	155.85
2344	NYSE	NVR	Fri, Sep 7, 2001	165.00	167.24	161.25	161.41
2343	NYSE	NVR	Thu, Sep 6, 2001	166.00	170.00	164.50	167.00
2342	NYSE	NVR	Wed, Sep 5, 2001	164.50	166.75	161.00	166.75
2341	NYSE	NVR	Tue, Sep 4, 2001	162.00	166.50	159.00	164.50
2340	NYSE	NVR	Fri, Aug 31, 2001	162.00	164.90	161.00	161.00
2339	NYSE	NVR	Thu, Aug 30, 2001	162.30	164.99	161.10	163.00
2338	NYSE	NVR	Wed, Aug 29, 2001	157.30	162.62	157.30	162.55
2337	NYSE	NVR	Tue, Aug 28, 2001	158.25	159.00	157.48	157.55
2336	NYSE	NVR	Mon, Aug 27, 2001	163.99	164.51	158.50	158.50
2335	NYSE	NVR	Fri, Aug 24, 2001	159.00	164.00	157.38	164.00
2334	NYSE	NVR	Thu, Aug 23, 2001	157.00	161.97	157.00	158.75
2333	NYSE	NVR	Wed, Aug 22, 2001	155.50	156.00	152.62	155.50
2332	NYSE	NVR	Tue, Aug 21, 2001	153.15	155.26	153.00	153.75
2331	NYSE	NVR	Mon, Aug 20, 2001	154.25	154.25	151.02	152.90
2330	NYSE	NVR	Fri, Aug 17, 2001	159.25	159.25	154.00	154.00
2329	NYSE	NVR	Thu, Aug 16, 2001	155.30	160.50	155.30	159.25
2328	NYSE	NVR	Wed, Aug 15, 2001	150.25	154.70	148.90	154.30
2327	NYSE	NVR	Tue, Aug 14, 2001	153.00	153.50	148.99	151.00
2326	NYSE	NVR	Mon, Aug 13, 2001	155.00	155.00	149.21	153.95
2325	NYSE	NVR	Fri, Aug 10, 2001	157.50	158.25	155.00	157.95
2324	NYSE	NVR	Thu, Aug 9, 2001	156.50	158.25	155.60	157.00
2323	NYSE	NVR	Wed, Aug 8, 2001	157.50	160.25	155.06	156.00
2322	NYSE	NVR	Tue, Aug 7, 2001	166.50	166.51	158.00	158.51
2321	NYSE	NVR	Mon, Aug 6, 2001	174.50	174.50	167.50	167.50
2320	NYSE	NVR	Fri, Aug 3, 2001	177.00	177.00	172.50	175.00
2319	NYSE	NVR	Thu, Aug 2, 2001	174.45	177.00	174.45	177.00
2318	NYSE	NVR	Wed, Aug 1, 2001	175.00	180.96	174.43	174.45
2317	NYSE	NVR	Tue, Jul 31, 2001	170.00	176.60	170.00	176.25
2316	NYSE	NVR	Mon, Jul 30, 2001	165.50	171.00	165.00	170.00
2315	NYSE	NVR	Fri, Jul 27, 2001	163.50	167.50	162.00	166.10
2314	NYSE	NVR	Thu, Jul 26, 2001	167.50	168.00	163.00	166.00
2313	NYSE	NVR	Wed, Jul 25, 2001	167.10	169.25	164.50	167.50
2312	NYSE	NVR	Tue, Jul 24, 2001	175.25	176.00	166.00	167.75
2311	NYSE	NVR	Mon, Jul 23, 2001	174.50	175.25	171.50	173.50
2310	NYSE	NVR	Fri, Jul 20, 2001	176.50	183.00	171.00	176.50
2309	NYSE	NVR	Thu, Jul 19, 2001	170.30	178.50	170.30	175.00
2308	NYSE	NVR	Wed, Jul 18, 2001	169.00	172.00	168.50	169.50
2307	NYSE	NVR	Tue, Jul 17, 2001	162.75	167.50	161.50	166.30
2306	NYSE	NVR	Mon, Jul 16, 2001	164.50	165.46	162.90	162.91
2305	NYSE	NVR	Fri, Jul 13, 2001	159.48	164.00	158.25	163.75
2304	NYSE	NVR	Thu, Jul 12, 2001	155.50	159.50	155.50	158.80
2303	NYSE	NVR	Wed, Jul 11, 2001	152.25	155.50	151.50	155.00
2302	NYSE	NVR	Tue, Jul 10, 2001	152.50	154.00	151.86	151.95
2301	NYSE	NVR	Mon, Jul 9, 2001	156.00	156.91	152.03	152.05
2300	NYSE	NVR	Fri, Jul 6, 2001	158.00	162.50	156.23	157.25
2299	NYSE	NVR	Thu, Jul 5, 2001	153.00	159.00	152.50	157.50
2298	NYSE	NVR	Tue, Jul 3, 2001	150.00	154.25	150.00	152.65
2297	NYSE	NVR	Mon, Jul 2, 2001	150.00	153.00	149.00	151.25
2296	NYSE	NVR	Fri, Jun 29, 2001	157.50	161.00	148.00	148.00
2295	NYSE	NVR	Thu, Jun 28, 2001	153.75	157.50	152.50	157.50
2294	NYSE	NVR	Wed, Jun 27, 2001	153.00	158.80	152.00	153.00
2293	NYSE	NVR	Tue, Jun 26, 2001	152.75	155.00	151.00	152.56
2292	NYSE	NVR	Mon, Jun 25, 2001	154.00	155.25	148.10	153.00
2291	NYSE	NVR	Fri, Jun 22, 2001	157.00	161.75	151.25	152.40
2290	NYSE	NVR	Thu, Jun 21, 2001	150.50	157.00	150.50	153.85
2289	NYSE	NVR	Wed, Jun 20, 2001	145.00	151.00	145.00	148.05
2288	NYSE	NVR	Tue, Jun 19, 2001	140.25	145.96	140.25	143.00
2287	NYSE	NVR	Mon, Jun 18, 2001	141.00	144.00	139.75	140.90
2286	NYSE	NVR	Fri, Jun 15, 2001	144.50	146.00	141.00	141.00
2285	NYSE	NVR	Thu, Jun 14, 2001	149.50	149.50	144.50	145.50
2284	NYSE	NVR	Wed, Jun 13, 2001	150.00	153.50	146.00	150.00
2283	NYSE	NVR	Tue, Jun 12, 2001	151.65	155.00	148.50	150.00
2282	NYSE	NVR	Mon, Jun 11, 2001	156.00	157.00	152.00	153.63
2281	NYSE	NVR	Fri, Jun 8, 2001	153.00	160.65	152.25	158.00
2280	NYSE	NVR	Thu, Jun 7, 2001	151.15	155.00	149.50	151.50
2279	NYSE	NVR	Wed, Jun 6, 2001	162.50	162.50	150.53	151.15
2278	NYSE	NVR	Tue, Jun 5, 2001	164.50	166.50	163.49	164.00
2277	NYSE	NVR	Mon, Jun 4, 2001	168.00	169.50	164.12	166.00
2276	NYSE	NVR	Fri, Jun 1, 2001	171.50	172.15	169.50	170.00
2275	NYSE	NVR	Thu, May 31, 2001	170.55	174.95	170.55	172.51
2274	NYSE	NVR	Wed, May 30, 2001	163.00	172.74	163.00	170.55
2273	NYSE	NVR	Tue, May 29, 2001	175.00	175.50	164.00	166.12
2272	NYSE	NVR	Fri, May 25, 2001	182.00	182.00	177.49	177.49
2271	NYSE	NVR	Thu, May 24, 2001	180.50	185.50	180.05	183.50
2270	NYSE	NVR	Wed, May 23, 2001	182.50	184.45	179.52	180.00
2269	NYSE	NVR	Tue, May 22, 2001	185.00	185.00	180.00	182.50
2268	NYSE	NVR	Mon, May 21, 2001	194.95	194.95	185.75	186.03
2267	NYSE	NVR	Fri, May 18, 2001	194.50	196.55	192.50	194.95
2266	NYSE	NVR	Thu, May 17, 2001	195.50	198.10	192.50	195.50
2265	NYSE	NVR	Wed, May 16, 2001	196.50	199.45	193.50	197.50
2264	NYSE	NVR	Tue, May 15, 2001	197.50	202.00	194.86	200.00
2263	NYSE	NVR	Mon, May 14, 2001	192.60	203.00	191.00	201.00
2262	NYSE	NVR	Fri, May 11, 2001	203.00	205.03	192.50	192.60
2261	NYSE	NVR	Thu, May 10, 2001	196.50	203.00	196.03	203.00
2260	NYSE	NVR	Wed, May 9, 2001	196.50	196.50	192.05	194.50
2259	NYSE	NVR	Tue, May 8, 2001	193.50	197.40	192.00	197.00
2258	NYSE	NVR	Mon, May 7, 2001	186.00	195.70	186.00	192.13
2257	NYSE	NVR	Fri, May 4, 2001	183.00	185.50	180.50	185.25
2256	NYSE	NVR	Thu, May 3, 2001	187.50	187.50	181.60	185.00
2255	NYSE	NVR	Wed, May 2, 2001	190.50	194.00	181.55	189.00
2254	NYSE	NVR	Tue, May 1, 2001	190.62	192.00	181.50	189.50
2253	NYSE	NVR	Mon, Apr 30, 2001	199.90	199.91	187.50	190.62
2252	NYSE	NVR	Fri, Apr 27, 2001	190.25	196.00	190.25	196.00
2251	NYSE	NVR	Thu, Apr 26, 2001	192.75	193.99	186.26	190.25
2250	NYSE	NVR	Wed, Apr 25, 2001	185.00	196.00	183.24	192.75
2249	NYSE	NVR	Tue, Apr 24, 2001	177.00	184.00	177.00	183.00
2248	NYSE	NVR	Mon, Apr 23, 2001	169.50	178.00	169.25	174.50
2247	NYSE	NVR	Fri, Apr 20, 2001	177.50	178.00	167.60	170.60
2246	NYSE	NVR	Thu, Apr 19, 2001	170.00	176.00	168.00	175.60
2245	NYSE	NVR	Wed, Apr 18, 2001	163.50	171.60	162.50	168.75
2244	NYSE	NVR	Tue, Apr 17, 2001	165.00	167.00	163.50	165.00
2243	NYSE	NVR	Mon, Apr 16, 2001	167.00	167.50	165.05	165.70
2242	NYSE	NVR	Thu, Apr 12, 2001	166.75	170.00	166.16	168.49
2241	NYSE	NVR	Wed, Apr 11, 2001	169.00	169.00	165.12	166.75
2240	NYSE	NVR	Tue, Apr 10, 2001	165.81	169.97	165.81	167.75
2239	NYSE	NVR	Mon, Apr 9, 2001	164.75	170.24	164.75	165.80
2238	NYSE	NVR	Fri, Apr 6, 2001	166.50	167.49	163.89	166.00
2237	NYSE	NVR	Thu, Apr 5, 2001	166.50	171.39	166.47	167.20
2236	NYSE	NVR	Wed, Apr 4, 2001	164.75	168.00	164.00	165.50
2235	NYSE	NVR	Tue, Apr 3, 2001	162.00	167.24	161.10	163.00
2234	NYSE	NVR	Mon, Apr 2, 2001	163.50	166.00	160.00	160.50
2233	NYSE	NVR	Fri, Mar 30, 2001	171.00	178.50	163.00	163.00
2232	NYSE	NVR	Thu, Mar 29, 2001	165.25	173.14	165.00	170.00
2231	NYSE	NVR	Wed, Mar 28, 2001	166.00	166.50	161.50	165.60
2230	NYSE	NVR	Tue, Mar 27, 2001	166.00	168.25	165.00	166.20
2229	NYSE	NVR	Mon, Mar 26, 2001	162.50	166.00	160.50	166.00
2228	NYSE	NVR	Fri, Mar 23, 2001	156.50	160.96	155.50	159.95
2227	NYSE	NVR	Thu, Mar 22, 2001	155.50	158.00	151.30	156.00
2226	NYSE	NVR	Wed, Mar 21, 2001	156.00	161.95	154.50	156.00
2225	NYSE	NVR	Tue, Mar 20, 2001	154.00	163.00	153.50	154.00
2224	NYSE	NVR	Mon, Mar 19, 2001	150.20	155.00	150.00	154.00
2223	NYSE	NVR	Fri, Mar 16, 2001	154.50	158.00	150.70	150.70
2222	NYSE	NVR	Thu, Mar 15, 2001	150.00	155.00	149.00	154.05
2221	NYSE	NVR	Wed, Mar 14, 2001	153.50	153.51	149.00	150.25
2220	NYSE	NVR	Tue, Mar 13, 2001	151.50	154.00	150.50	154.00
2219	NYSE	NVR	Mon, Mar 12, 2001	158.03	158.03	150.01	151.50
2218	NYSE	NVR	Fri, Mar 9, 2001	157.10	159.00	156.00	158.03
2217	NYSE	NVR	Thu, Mar 8, 2001	163.00	163.24	157.50	158.03
2216	NYSE	NVR	Wed, Mar 7, 2001	163.42	166.50	160.25	162.45
2215	NYSE	NVR	Tue, Mar 6, 2001	157.00	163.42	157.00	163.42
2214	NYSE	NVR	Mon, Mar 5, 2001	157.00	157.00	153.50	155.50
2213	NYSE	NVR	Fri, Mar 2, 2001	147.25	154.67	145.25	152.93
2212	NYSE	NVR	Thu, Mar 1, 2001	145.50	147.50	143.25	147.00
2211	NYSE	NVR	Wed, Feb 28, 2001	145.50	148.50	144.00	147.25
2210	NYSE	NVR	Tue, Feb 27, 2001	144.75	149.24	143.20	145.75
2209	NYSE	NVR	Mon, Feb 26, 2001	136.00	147.17	136.00	144.75
2208	NYSE	NVR	Fri, Feb 23, 2001	134.00	135.75	130.00	135.75
2207	NYSE	NVR	Thu, Feb 22, 2001	137.25	138.00	133.00	135.00
2206	NYSE	NVR	Wed, Feb 21, 2001	137.50	142.00	136.00	137.25
2205	NYSE	NVR	Tue, Feb 20, 2001	143.50	143.80	138.55	138.70
2204	NYSE	NVR	Fri, Feb 16, 2001	147.00	147.70	142.40	142.60
2203	NYSE	NVR	Thu, Feb 15, 2001	144.00	149.03	144.00	147.75
2202	NYSE	NVR	Wed, Feb 14, 2001	138.25	145.00	137.25	144.00
2201	NYSE	NVR	Tue, Feb 13, 2001	139.50	143.00	138.25	138.25
2200	NYSE	NVR	Mon, Feb 12, 2001	128.50	139.00	128.44	139.00
2199	NYSE	NVR	Fri, Feb 9, 2001	131.00	131.25	127.50	129.40
2198	NYSE	NVR	Thu, Feb 8, 2001	133.10	134.94	129.75	131.50
2197	NYSE	NVR	Wed, Feb 7, 2001	132.75	134.25	131.75	133.51
2196	NYSE	NVR	Tue, Feb 6, 2001	123.00	134.90	123.00	133.40
2195	NYSE	NVR	Mon, Feb 5, 2001	113.50	124.50	111.50	123.00
2194	NYSE	NVR	Fri, Feb 2, 2001	118.50	119.50	114.00	114.37
2193	NYSE	NVR	Thu, Feb 1, 2001	115.25	119.75	115.06	118.00
2192	NYSE	NVR	Wed, Jan 31, 2001	114.50	119.50	114.50	115.00
2191	NYSE	NVR	Tue, Jan 30, 2001	113.75	114.50	111.75	113.85
2190	NYSE	NVR	Mon, Jan 29, 2001	113.50	115.00	113.00	113.75
2189	NYSE	NVR	Fri, Jan 26, 2001	115.50	115.52	113.00	114.10
2188	NYSE	NVR	Thu, Jan 25, 2001	114.50	118.50	114.50	115.80
2187	NYSE	NVR	Wed, Jan 24, 2001	114.25	116.25	113.00	115.33
2186	NYSE	NVR	Tue, Jan 23, 2001	108.00	115.00	103.50	114.25
2185	NYSE	NVR	Mon, Jan 22, 2001	118.25	118.25	103.00	109.40
2184	NYSE	NVR	Fri, Jan 19, 2001	127.25	127.50	117.00	118.50
2183	NYSE	NVR	Thu, Jan 18, 2001	127.99	129.00	127.01	127.75
2182	NYSE	NVR	Wed, Jan 17, 2001	125.25	130.00	125.25	127.75
2181	NYSE	NVR	Tue, Jan 16, 2001	126.50	129.25	125.00	125.00
2180	NYSE	NVR	Fri, Jan 12, 2001	125.10	129.25	124.50	127.52
2179	NYSE	NVR	Thu, Jan 11, 2001	126.10	129.00	124.75	125.10
2178	NYSE	NVR	Wed, Jan 10, 2001	131.50	132.00	126.52	127.75
2177	NYSE	NVR	Tue, Jan 9, 2001	135.00	137.00	130.50	131.50
2176	NYSE	NVR	Mon, Jan 8, 2001	129.50	137.50	129.50	132.98
2175	NYSE	NVR	Fri, Jan 5, 2001	121.00	124.50	119.13	124.50
2174	NYSE	NVR	Thu, Jan 4, 2001	119.60	123.00	119.00	121.00
2173	NYSE	NVR	Wed, Jan 3, 2001	115.60	122.50	113.35	119.60
2172	NYSE	NVR	Tue, Jan 2, 2001	123.60	124.09	112.75	116.60
2171	NYSE	NVR	Fri, Dec 29, 2000	124.85	128.74	118.90	123.60
2170	NYSE	NVR	Thu, Dec 28, 2000	123.50	126.00	120.50	124.60
2169	NYSE	NVR	Wed, Dec 27, 2000	113.20	125.75	112.50	122.40
2168	NYSE	NVR	Tue, Dec 26, 2000	107.25	114.57	107.25	113.05
2167	NYSE	NVR	Fri, Dec 22, 2000	105.65	107.70	105.65	107.00
2166	NYSE	NVR	Thu, Dec 21, 2000	101.25	106.19	101.25	105.46
2165	NYSE	NVR	Wed, Dec 20, 2000	106.50	106.75	101.20	101.20
2164	NYSE	NVR	Tue, Dec 19, 2000	108.99	109.95	105.75	106.05
2163	NYSE	NVR	Mon, Dec 18, 2000	104.75	109.99	104.50	108.99
2162	NYSE	NVR	Fri, Dec 15, 2000	102.28	105.00	102.28	103.75
2161	NYSE	NVR	Thu, Dec 14, 2000	106.50	106.50	102.27	102.28
2160	NYSE	NVR	Wed, Dec 13, 2000	100.50	107.00	100.50	106.40
2159	NYSE	NVR	Tue, Dec 12, 2000	109.65	109.94	99.50	99.50
2158	NYSE	NVR	Mon, Dec 11, 2000	109.00	109.99	107.75	109.65
2157	NYSE	NVR	Fri, Dec 8, 2000	101.00	108.49	101.00	107.75
2156	NYSE	NVR	Thu, Dec 7, 2000	98.00	102.00	98.00	101.00
2155	NYSE	NVR	Wed, Dec 6, 2000	103.00	103.25	98.00	98.00
2154	NYSE	NVR	Tue, Dec 5, 2000	92.15	103.99	92.13	103.98
2153	NYSE	NVR	Mon, Dec 4, 2000	92.00	92.99	91.80	92.15
2152	NYSE	NVR	Fri, Dec 1, 2000	90.50	93.25	90.50	92.38
2151	NYSE	NVR	Thu, Nov 30, 2000	93.30	94.50	89.51	91.00
2150	NYSE	NVR	Wed, Nov 29, 2000	89.20	93.30	89.20	93.30
2149	NYSE	NVR	Tue, Nov 28, 2000	90.33	90.35	88.95	89.20
2148	NYSE	NVR	Mon, Nov 27, 2000	86.75	91.50	86.75	90.08
2147	NYSE	NVR	Fri, Nov 24, 2000	82.21	87.00	82.21	86.50
2146	NYSE	NVR	Wed, Nov 22, 2000	87.70	88.47	81.65	81.75
2145	NYSE	NVR	Tue, Nov 21, 2000	91.18	91.97	86.80	87.46
2144	NYSE	NVR	Mon, Nov 20, 2000	97.00	97.00	90.75	91.25
2143	NYSE	NVR	Fri, Nov 17, 2000	95.44	101.84	95.00	96.50
2142	NYSE	NVR	Thu, Nov 16, 2000	100.97	108.30	94.00	94.44
2141	NYSE	NVR	Wed, Nov 15, 2000	99.75	100.99	99.50	100.45
2140	NYSE	NVR	Tue, Nov 14, 2000	98.00	102.00	97.05	102.00
2139	NYSE	NVR	Mon, Nov 13, 2000	96.18	97.99	93.50	96.60
2138	NYSE	NVR	Fri, Nov 10, 2000	102.00	102.00	95.50	96.18
2137	NYSE	NVR	Thu, Nov 9, 2000	102.26	102.26	97.00	102.00
2136	NYSE	NVR	Wed, Nov 8, 2000	103.73	106.19	103.26	103.26
2135	NYSE	NVR	Tue, Nov 7, 2000	103.50	105.00	102.40	104.73
2134	NYSE	NVR	Mon, Nov 6, 2000	104.95	113.20	101.00	103.25
2133	NYSE	NVR	Fri, Nov 3, 2000	100.84	103.00	100.12	102.97
2132	NYSE	NVR	Thu, Nov 2, 2000	101.50	102.50	99.63	100.84
2131	NYSE	NVR	Wed, Nov 1, 2000	103.40	103.40	99.50	100.59
2130	NYSE	NVR	Tue, Oct 31, 2000	99.92	103.40	94.50	103.40
2129	NYSE	NVR	Mon, Oct 30, 2000	96.50	106.00	96.50	99.92
2128	NYSE	NVR	Fri, Oct 27, 2000	89.00	95.50	89.00	95.25
2127	NYSE	NVR	Thu, Oct 26, 2000	88.00	88.93	87.50	88.93
2126	NYSE	NVR	Wed, Oct 25, 2000	86.00	87.50	86.00	87.21
2125	NYSE	NVR	Tue, Oct 24, 2000	83.50	85.00	83.50	85.00
2124	NYSE	NVR	Mon, Oct 23, 2000	82.65	83.50	82.65	83.50
2123	NYSE	NVR	Fri, Oct 20, 2000	81.00	82.80	80.75	82.40
2122	NYSE	NVR	Thu, Oct 19, 2000	79.28	80.55	79.10	80.55
2121	NYSE	NVR	Wed, Oct 18, 2000	80.13	80.13	79.50	79.51
2120	NYSE	NVR	Tue, Oct 17, 2000	80.50	80.60	80.11	80.13
2119	NYSE	NVR	Mon, Oct 16, 2000	79.50	80.25	79.50	80.10
2118	NYSE	NVR	Fri, Oct 13, 2000	79.41	79.94	79.25	79.26
2117	NYSE	NVR	Thu, Oct 12, 2000	80.10	80.10	79.05	79.41
2116	NYSE	NVR	Wed, Oct 11, 2000	78.25	80.00	78.20	79.80
2115	NYSE	NVR	Tue, Oct 10, 2000	76.25	78.15	76.00	78.08
2114	NYSE	NVR	Mon, Oct 9, 2000	76.00	76.50	75.95	76.00
2113	NYSE	NVR	Fri, Oct 6, 2000	79.60	81.00	76.50	76.50
2112	NYSE	NVR	Thu, Oct 5, 2000	79.50	79.60	78.60	79.10
2111	NYSE	NVR	Wed, Oct 4, 2000	81.20	81.40	79.50	79.50
2110	NYSE	NVR	Tue, Oct 3, 2000	81.75	82.00	81.44	81.44
2109	NYSE	NVR	Mon, Oct 2, 2000	81.25	82.15	81.25	81.53
2108	NYSE	NVR	Fri, Sep 29, 2000	81.25	81.25	80.20	81.00
2107	NYSE	NVR	Thu, Sep 28, 2000	79.10	80.75	79.10	80.75
2106	NYSE	NVR	Wed, Sep 27, 2000	79.03	79.63	79.03	79.25
2105	NYSE	NVR	Tue, Sep 26, 2000	78.95	79.65	78.95	79.00
2104	NYSE	NVR	Mon, Sep 25, 2000	78.30	79.20	78.25	79.15
2103	NYSE	NVR	Fri, Sep 22, 2000	79.31	79.31	78.50	78.75
2102	NYSE	NVR	Thu, Sep 21, 2000	79.81	79.88	79.69	79.69
2101	NYSE	NVR	Wed, Sep 20, 2000	77.56	79.88	77.56	79.81
2100	NYSE	NVR	Tue, Sep 19, 2000	77.44	77.56	77.38	77.56
2099	NYSE	NVR	Mon, Sep 18, 2000	78.31	78.41	77.50	77.56
2098	NYSE	NVR	Fri, Sep 15, 2000	78.00	79.00	78.00	78.31
2097	NYSE	NVR	Thu, Sep 14, 2000	79.13	79.13	78.00	78.25
2096	NYSE	NVR	Wed, Sep 13, 2000	78.50	79.75	78.50	78.88
2095	NYSE	NVR	Tue, Sep 12, 2000	78.50	79.13	78.50	78.75
2094	NYSE	NVR	Mon, Sep 11, 2000	77.38	78.75	77.25	78.25
2093	NYSE	NVR	Fri, Sep 8, 2000	75.50	77.56	75.50	77.13
2092	NYSE	NVR	Thu, Sep 7, 2000	73.88	75.44	73.88	75.31
2091	NYSE	NVR	Wed, Sep 6, 2000	72.00	73.50	71.19	73.44
2090	NYSE	NVR	Tue, Sep 5, 2000	72.13	72.63	71.94	72.25
2089	NYSE	NVR	Fri, Sep 1, 2000	73.88	74.00	71.50	72.00
2088	NYSE	NVR	Thu, Aug 31, 2000	71.25	73.50	71.25	73.50
2087	NYSE	NVR	Wed, Aug 30, 2000	70.69	71.38	70.50	71.38
2086	NYSE	NVR	Tue, Aug 29, 2000	70.25	70.88	70.25	70.63
2085	NYSE	NVR	Mon, Aug 28, 2000	69.88	70.38	69.88	70.13
2084	NYSE	NVR	Fri, Aug 25, 2000	70.19	70.19	69.63	69.63
2083	NYSE	NVR	Thu, Aug 24, 2000	70.00	70.88	70.00	70.13
2082	NYSE	NVR	Wed, Aug 23, 2000	71.13	71.25	69.75	69.75
2081	NYSE	NVR	Tue, Aug 22, 2000	71.81	71.81	71.13	71.13
2080	NYSE	NVR	Mon, Aug 21, 2000	71.25	72.00	71.25	71.81
2079	NYSE	NVR	Fri, Aug 18, 2000	70.75	71.00	70.25	71.00
2078	NYSE	NVR	Thu, Aug 17, 2000	70.75	71.00	70.38	70.63
2077	NYSE	NVR	Wed, Aug 16, 2000	71.00	71.25	70.75	71.00
2076	NYSE	NVR	Tue, Aug 15, 2000	73.81	73.81	70.63	70.63
2075	NYSE	NVR	Mon, Aug 14, 2000	72.00	74.25	72.00	73.94
2074	NYSE	NVR	Fri, Aug 11, 2000	69.25	72.00	69.25	72.00
2073	NYSE	NVR	Thu, Aug 10, 2000	70.50	70.50	67.00	69.50
2072	NYSE	NVR	Wed, Aug 9, 2000	72.38	72.38	70.75	70.75
2071	NYSE	NVR	Tue, Aug 8, 2000	72.50	72.63	71.88	72.63
2070	NYSE	NVR	Mon, Aug 7, 2000	66.13	72.88	66.13	72.50
2069	NYSE	NVR	Fri, Aug 4, 2000	64.25	67.00	64.00	66.38
2068	NYSE	NVR	Thu, Aug 3, 2000	63.50	64.56	63.50	64.00
2067	NYSE	NVR	Wed, Aug 2, 2000	62.19	64.00	61.88	63.75
2066	NYSE	NVR	Tue, Aug 1, 2000	61.38	62.38	61.38	62.13
2065	NYSE	NVR	Mon, Jul 31, 2000	60.00	61.63	59.75	61.63
2064	NYSE	NVR	Fri, Jul 28, 2000	59.38	60.00	59.19	59.94
2063	NYSE	NVR	Thu, Jul 27, 2000	59.00	59.31	58.75	59.25
2062	NYSE	NVR	Wed, Jul 26, 2000	60.00	60.00	59.00	59.00
2061	NYSE	NVR	Tue, Jul 25, 2000	61.38	61.88	59.88	59.88
2060	NYSE	NVR	Mon, Jul 24, 2000	61.50	61.50	61.13	61.13
2059	NYSE	NVR	Fri, Jul 21, 2000	61.88	61.88	61.38	61.38
2058	NYSE	NVR	Thu, Jul 20, 2000	60.25	61.81	60.25	61.81
2057	NYSE	NVR	Wed, Jul 19, 2000	59.63	60.13	59.38	60.00
2056	NYSE	NVR	Tue, Jul 18, 2000	59.94	60.25	59.75	59.75
2055	NYSE	NVR	Mon, Jul 17, 2000	60.00	60.38	59.75	59.81
2054	NYSE	NVR	Fri, Jul 14, 2000	59.81	59.81	59.50	59.75
2053	NYSE	NVR	Thu, Jul 13, 2000	59.25	59.75	59.13	59.69
2052	NYSE	NVR	Wed, Jul 12, 2000	59.63	59.75	59.38	59.38
2051	NYSE	NVR	Tue, Jul 11, 2000	59.88	59.94	59.63	59.88
2050	NYSE	NVR	Mon, Jul 10, 2000	60.94	60.94	60.13	60.13
2049	NYSE	NVR	Fri, Jul 7, 2000	59.00	61.38	59.00	60.94
2048	NYSE	NVR	Thu, Jul 6, 2000	57.88	59.00	57.75	59.00
2047	NYSE	NVR	Wed, Jul 5, 2000	57.50	58.38	57.50	57.88
2046	NYSE	NVR	Mon, Jul 3, 2000	57.00	57.38	57.00	57.38
2045	NYSE	NVR	Fri, Jun 30, 2000	58.38	60.25	57.00	57.00
2044	NYSE	NVR	Thu, Jun 29, 2000	57.75	59.00	57.75	58.63
2043	NYSE	NVR	Wed, Jun 28, 2000	56.38	57.75	55.88	57.75
2042	NYSE	NVR	Tue, Jun 27, 2000	55.38	56.63	55.31	56.44
2041	NYSE	NVR	Mon, Jun 26, 2000	54.38	55.38	54.38	55.25
2040	NYSE	NVR	Fri, Jun 23, 2000	54.13	54.63	53.88	54.50
2039	NYSE	NVR	Thu, Jun 22, 2000	55.06	55.31	54.25	54.25
2038	NYSE	NVR	Wed, Jun 21, 2000	55.25	55.31	55.00	55.06
2037	NYSE	NVR	Tue, Jun 20, 2000	55.94	55.94	55.13	55.13
2036	NYSE	NVR	Mon, Jun 19, 2000	55.25	55.88	55.00	55.88
2035	NYSE	NVR	Fri, Jun 16, 2000	56.00	56.25	55.38	55.38
2034	NYSE	NVR	Thu, Jun 15, 2000	55.63	56.38	55.50	56.25
2033	NYSE	NVR	Wed, Jun 14, 2000	55.63	55.88	55.50	55.63
2032	NYSE	NVR	Tue, Jun 13, 2000	54.69	55.38	54.25	55.38
2031	NYSE	NVR	Mon, Jun 12, 2000	55.00	55.13	54.75	54.81
2030	NYSE	NVR	Fri, Jun 9, 2000	56.38	56.50	55.50	55.50
2029	NYSE	NVR	Thu, Jun 8, 2000	56.81	56.81	56.56	56.69
2028	NYSE	NVR	Wed, Jun 7, 2000	56.75	57.00	56.38	56.56
2027	NYSE	NVR	Tue, Jun 6, 2000	56.25	56.75	56.13	56.75
2026	NYSE	NVR	Mon, Jun 5, 2000	55.94	56.38	55.88	56.31
2025	NYSE	NVR	Fri, Jun 2, 2000	55.38	55.69	55.19	55.69
2024	NYSE	NVR	Thu, Jun 1, 2000	55.13	55.38	54.88	55.13
2023	NYSE	NVR	Wed, May 31, 2000	55.75	55.75	55.00	55.00
2022	NYSE	NVR	Tue, May 30, 2000	55.19	55.75	55.00	55.75
2021	NYSE	NVR	Fri, May 26, 2000	55.50	55.50	55.13	55.13
2020	NYSE	NVR	Thu, May 25, 2000	56.25	56.25	55.50	55.50
2019	NYSE	NVR	Wed, May 24, 2000	56.63	56.63	55.50	56.25
2018	NYSE	NVR	Tue, May 23, 2000	57.56	57.63	56.88	56.88
2017	NYSE	NVR	Mon, May 22, 2000	59.00	59.19	57.13	57.31
2016	NYSE	NVR	Fri, May 19, 2000	60.50	60.50	58.75	59.19
2015	NYSE	NVR	Thu, May 18, 2000	60.75	60.88	60.25	60.25
2014	NYSE	NVR	Wed, May 17, 2000	62.00	62.00	61.13	61.25
2013	NYSE	NVR	Tue, May 16, 2000	61.50	62.38	61.50	61.75
2012	NYSE	NVR	Mon, May 15, 2000	62.13	62.38	61.75	61.94
2011	NYSE	NVR	Fri, May 12, 2000	62.38	62.75	62.25	62.38
2010	NYSE	NVR	Thu, May 11, 2000	62.25	62.38	62.00	62.38
2009	NYSE	NVR	Wed, May 10, 2000	62.50	62.56	62.31	62.38
2008	NYSE	NVR	Tue, May 9, 2000	62.19	62.75	62.19	62.63
2007	NYSE	NVR	Mon, May 8, 2000	62.13	63.38	61.75	62.31
2006	NYSE	NVR	Fri, May 5, 2000	61.75	63.25	61.63	62.50
2005	NYSE	NVR	Thu, May 4, 2000	61.25	62.00	61.00	61.63
2004	NYSE	NVR	Wed, May 3, 2000	61.63	61.63	60.63	61.00
2003	NYSE	NVR	Tue, May 2, 2000	63.25	65.00	62.00	62.00
2002	NYSE	NVR	Mon, May 1, 2000	62.50	63.63	62.50	63.25
2001	NYSE	NVR	Fri, Apr 28, 2000	58.88	63.31	58.81	62.00
2000	NYSE	NVR	Thu, Apr 27, 2000	58.63	59.50	58.38	59.00
1999	NYSE	NVR	Wed, Apr 26, 2000	55.00	59.25	55.00	59.00
1998	NYSE	NVR	Tue, Apr 25, 2000	53.75	53.75	53.31	53.50
1997	NYSE	NVR	Mon, Apr 24, 2000	53.19	53.88	53.13	53.63
1996	NYSE	NVR	Thu, Apr 20, 2000	52.81	53.19	52.63	53.19
1995	NYSE	NVR	Wed, Apr 19, 2000	52.50	52.88	52.50	52.81
1994	NYSE	NVR	Tue, Apr 18, 2000	52.63	52.75	52.13	52.75
1993	NYSE	NVR	Mon, Apr 17, 2000	53.75	53.75	52.75	52.75
1992	NYSE	NVR	Fri, Apr 14, 2000	54.50	54.75	53.75	53.81
1991	NYSE	NVR	Thu, Apr 13, 2000	54.75	54.81	54.63	54.75
1990	NYSE	NVR	Wed, Apr 12, 2000	54.75	55.00	54.50	54.81
1989	NYSE	NVR	Tue, Apr 11, 2000	55.50	55.50	55.00	55.00
1988	NYSE	NVR	Mon, Apr 10, 2000	55.81	55.81	55.38	55.38
1987	NYSE	NVR	Fri, Apr 7, 2000	55.88	56.75	55.44	55.88
1986	NYSE	NVR	Thu, Apr 6, 2000	55.13	55.88	55.13	55.81
1985	NYSE	NVR	Wed, Apr 5, 2000	54.25	54.94	54.13	54.88
1984	NYSE	NVR	Tue, Apr 4, 2000	54.00	55.25	54.00	54.44
1983	NYSE	NVR	Mon, Apr 3, 2000	54.25	54.50	54.13	54.25
1982	NYSE	NVR	Fri, Mar 31, 2000	54.75	57.00	53.50	54.00
1981	NYSE	NVR	Thu, Mar 30, 2000	51.63	55.75	51.63	54.00
1980	NYSE	NVR	Wed, Mar 29, 2000	51.75	51.88	51.63	51.81
1979	NYSE	NVR	Tue, Mar 28, 2000	53.00	53.00	51.75	52.06
1978	NYSE	NVR	Mon, Mar 27, 2000	53.56	53.56	53.00	53.13
1977	NYSE	NVR	Fri, Mar 24, 2000	54.13	54.25	53.75	53.81
1976	NYSE	NVR	Thu, Mar 23, 2000	54.31	54.44	54.13	54.13
1975	NYSE	NVR	Wed, Mar 22, 2000	51.81	54.69	51.63	54.56
1974	NYSE	NVR	Tue, Mar 21, 2000	50.25	52.63	50.25	51.75
1973	NYSE	NVR	Mon, Mar 20, 2000	49.50	51.00	49.13	50.50
1972	NYSE	NVR	Fri, Mar 17, 2000	46.75	50.75	46.75	49.50
1971	NYSE	NVR	Thu, Mar 16, 2000	44.53	47.13	44.50	46.75
1970	NYSE	NVR	Wed, Mar 15, 2000	44.53	44.56	44.47	44.56
1969	NYSE	NVR	Tue, Mar 14, 2000	44.25	44.56	44.25	44.56
1968	NYSE	NVR	Mon, Mar 13, 2000	44.56	44.63	44.25	44.38
1967	NYSE	NVR	Fri, Mar 10, 2000	44.63	44.75	44.50	44.63
1966	NYSE	NVR	Thu, Mar 9, 2000	44.53	44.88	44.50	44.75
1965	NYSE	NVR	Wed, Mar 8, 2000	44.25	44.50	44.13	44.13
1964	NYSE	NVR	Tue, Mar 7, 2000	44.88	44.88	44.00	44.38
1963	NYSE	NVR	Mon, Mar 6, 2000	44.06	44.88	44.00	44.63
1962	NYSE	NVR	Fri, Mar 3, 2000	44.75	44.75	44.13	44.19
1961	NYSE	NVR	Thu, Mar 2, 2000	44.31	44.50	44.00	44.50
1960	NYSE	NVR	Wed, Mar 1, 2000	44.13	44.75	44.13	44.38
1959	NYSE	NVR	Tue, Feb 29, 2000	44.25	44.75	44.13	44.13
1958	NYSE	NVR	Mon, Feb 28, 2000	44.00	44.50	43.19	44.13
1957	NYSE	NVR	Fri, Feb 25, 2000	44.38	44.50	44.13	44.13
1956	NYSE	NVR	Thu, Feb 24, 2000	43.50	44.63	43.38	44.63
1955	NYSE	NVR	Wed, Feb 23, 2000	42.75	43.50	42.25	43.50
1954	NYSE	NVR	Tue, Feb 22, 2000	43.00	43.25	42.50	42.88
1953	NYSE	NVR	Fri, Feb 18, 2000	44.00	44.38	43.19	43.19
1952	NYSE	NVR	Thu, Feb 17, 2000	43.75	44.25	43.69	44.13
1951	NYSE	NVR	Wed, Feb 16, 2000	43.63	43.88	43.25	43.88
1950	NYSE	NVR	Tue, Feb 15, 2000	42.75	43.44	42.75	43.38
1949	NYSE	NVR	Mon, Feb 14, 2000	42.38	43.00	42.25	42.75
1948	NYSE	NVR	Fri, Feb 11, 2000	42.25	42.50	42.00	42.50
1947	NYSE	NVR	Thu, Feb 10, 2000	44.13	44.25	42.25	42.25
1946	NYSE	NVR	Wed, Feb 9, 2000	45.50	45.50	43.81	44.19
1945	NYSE	NVR	Tue, Feb 8, 2000	45.63	46.75	45.63	45.88
1944	NYSE	NVR	Mon, Feb 7, 2000	45.31	46.13	45.31	45.88
1943	NYSE	NVR	Fri, Feb 4, 2000	44.13	45.38	44.00	45.31
1942	NYSE	NVR	Thu, Feb 3, 2000	44.50	44.81	44.38	44.38
1941	NYSE	NVR	Wed, Feb 2, 2000	45.13	45.13	44.50	44.63
1940	NYSE	NVR	Tue, Feb 1, 2000	45.00	45.00	43.75	44.88
1939	NYSE	NVR	Mon, Jan 31, 2000	46.38	46.38	45.25	45.25
1938	NYSE	NVR	Fri, Jan 28, 2000	47.13	47.25	46.38	46.38
1937	NYSE	NVR	Thu, Jan 27, 2000	48.50	48.50	47.13	47.13
1936	NYSE	NVR	Wed, Jan 26, 2000	49.00	49.13	48.63	48.63
1935	NYSE	NVR	Tue, Jan 25, 2000	48.75	49.25	48.56	49.25
1934	NYSE	NVR	Mon, Jan 24, 2000	48.75	49.00	48.50	48.75
1933	NYSE	NVR	Fri, Jan 21, 2000	48.75	49.00	47.88	48.56
1932	NYSE	NVR	Thu, Jan 20, 2000	47.75	48.50	47.75	48.25
1931	NYSE	NVR	Wed, Jan 19, 2000	47.63	47.75	47.50	47.75
1930	NYSE	NVR	Tue, Jan 18, 2000	48.63	48.63	47.50	47.75
1929	NYSE	NVR	Fri, Jan 14, 2000	49.13	49.13	48.75	48.81
1928	NYSE	NVR	Thu, Jan 13, 2000	47.75	49.00	47.75	48.88
1927	NYSE	NVR	Wed, Jan 12, 2000	47.38	48.00	47.00	47.81
1926	NYSE	NVR	Tue, Jan 11, 2000	47.25	47.50	47.00	47.50
1925	NYSE	NVR	Mon, Jan 10, 2000	47.13	47.50	47.00	47.38
1924	NYSE	NVR	Fri, Jan 7, 2000	45.50	46.75	45.50	46.75
1923	NYSE	NVR	Thu, Jan 6, 2000	45.63	45.88	45.50	45.88
1922	NYSE	NVR	Wed, Jan 5, 2000	46.00	46.13	45.75	45.88
1921	NYSE	NVR	Tue, Jan 4, 2000	46.38	46.38	46.00	46.00
1920	NYSE	NVR	Mon, Jan 3, 2000	47.75	47.75	46.50	46.56
1919	NYSE	NVR	Fri, Dec 31, 1999	47.50	47.75	47.38	47.75
1918	NYSE	NVR	Thu, Dec 30, 1999	46.25	47.31	46.25	47.25
1917	NYSE	NVR	Wed, Dec 29, 1999	45.75	46.38	45.75	46.25
1916	NYSE	NVR	Tue, Dec 28, 1999	45.13	46.13	45.13	46.06
1915	NYSE	NVR	Mon, Dec 27, 1999	44.38	45.50	44.38	45.38
1914	NYSE	NVR	Thu, Dec 23, 1999	43.31	44.00	43.25	44.00
1913	NYSE	NVR	Wed, Dec 22, 1999	43.63	43.88	42.50	43.13
1912	NYSE	NVR	Tue, Dec 21, 1999	44.25	44.25	43.75	44.00
1911	NYSE	NVR	Mon, Dec 20, 1999	43.25	44.00	43.25	44.00
1910	NYSE	NVR	Fri, Dec 17, 1999	43.00	43.50	43.00	43.44
1909	NYSE	NVR	Thu, Dec 16, 1999	43.38	43.56	43.00	43.06
1908	NYSE	NVR	Wed, Dec 15, 1999	43.50	43.50	43.00	43.25
1907	NYSE	NVR	Tue, Dec 14, 1999	43.75	44.00	43.50	43.50
1906	NYSE	NVR	Mon, Dec 13, 1999	44.25	44.31	44.13	44.19
1905	NYSE	NVR	Fri, Dec 10, 1999	45.00	45.13	44.31	44.50
1904	NYSE	NVR	Thu, Dec 9, 1999	45.13	45.25	44.50	44.88
1903	NYSE	NVR	Wed, Dec 8, 1999	45.06	45.44	45.00	45.06
1902	NYSE	NVR	Tue, Dec 7, 1999	46.25	46.25	45.06	45.19
1901	NYSE	NVR	Mon, Dec 6, 1999	46.63	46.81	46.31	46.31
1900	NYSE	NVR	Fri, Dec 3, 1999	47.00	47.38	46.00	46.63
1899	NYSE	NVR	Thu, Dec 2, 1999	49.38	49.81	47.00	47.00
1898	NYSE	NVR	Wed, Dec 1, 1999	48.88	49.63	48.75	49.63
1897	NYSE	NVR	Tue, Nov 30, 1999	48.75	48.88	48.63	48.63
1896	NYSE	NVR	Mon, Nov 29, 1999	48.75	49.00	48.63	48.81
1895	NYSE	NVR	Fri, Nov 26, 1999	48.63	48.88	48.63	48.69
1894	NYSE	NVR	Wed, Nov 24, 1999	48.19	48.56	47.63	48.44
1893	NYSE	NVR	Tue, Nov 23, 1999	49.38	49.38	48.19	48.19
1892	NYSE	NVR	Mon, Nov 22, 1999	50.00	50.00	49.31	49.31
1891	NYSE	NVR	Fri, Nov 19, 1999	50.00	50.25	50.00	50.13
1890	NYSE	NVR	Thu, Nov 18, 1999	49.69	50.00	49.50	49.94
1889	NYSE	NVR	Wed, Nov 17, 1999	49.50	49.88	49.44	49.81
1888	NYSE	NVR	Tue, Nov 16, 1999	48.25	49.00	48.25	49.00
1887	NYSE	NVR	Mon, Nov 15, 1999	48.50	48.63	48.25	48.38
1886	NYSE	NVR	Fri, Nov 12, 1999	49.00	49.00	48.25	48.25
1885	NYSE	NVR	Thu, Nov 11, 1999	47.88	48.50	47.75	48.25
1884	NYSE	NVR	Wed, Nov 10, 1999	47.00	48.38	47.00	47.88
1883	NYSE	NVR	Tue, Nov 9, 1999	47.13	47.63	47.06	47.19
1882	NYSE	NVR	Mon, Nov 8, 1999	47.19	48.13	47.13	47.13
1881	NYSE	NVR	Fri, Nov 5, 1999	46.69	47.75	46.69	47.13
1880	NYSE	NVR	Thu, Nov 4, 1999	46.38	46.75	46.38	46.44
1879	NYSE	NVR	Wed, Nov 3, 1999	46.00	46.88	45.75	46.13
1878	NYSE	NVR	Tue, Nov 2, 1999	43.13	45.75	43.13	45.63
1877	NYSE	NVR	Mon, Nov 1, 1999	41.00	43.63	40.81	43.38
1876	NYSE	NVR	Fri, Oct 29, 1999	40.00	41.13	40.00	41.00
1875	NYSE	NVR	Thu, Oct 28, 1999	38.25	38.63	38.13	38.50
1874	NYSE	NVR	Wed, Oct 27, 1999	42.00	42.00	38.00	38.00
1873	NYSE	NVR	Tue, Oct 26, 1999	42.69	43.38	41.75	42.00
1872	NYSE	NVR	Mon, Oct 25, 1999	42.75	42.88	42.38	42.75
1871	NYSE	NVR	Fri, Oct 22, 1999	44.50	44.56	42.50	43.13
1870	NYSE	NVR	Thu, Oct 21, 1999	45.00	45.00	44.25	44.75
1869	NYSE	NVR	Wed, Oct 20, 1999	48.00	48.00	45.25	45.25
1868	NYSE	NVR	Tue, Oct 19, 1999	48.75	48.75	48.13	48.13
1867	NYSE	NVR	Mon, Oct 18, 1999	49.88	49.88	49.13	49.13
1866	NYSE	NVR	Fri, Oct 15, 1999	50.88	50.88	49.75	49.94
1865	NYSE	NVR	Thu, Oct 14, 1999	51.13	51.19	50.63	50.63
1864	NYSE	NVR	Wed, Oct 13, 1999	50.88	51.50	50.75	50.88
1863	NYSE	NVR	Tue, Oct 12, 1999	50.00	51.06	50.00	50.63
1862	NYSE	NVR	Mon, Oct 11, 1999	49.75	49.88	49.63	49.88
1861	NYSE	NVR	Fri, Oct 8, 1999	49.63	50.50	49.56	50.00
1860	NYSE	NVR	Thu, Oct 7, 1999	49.50	49.56	49.31	49.50
1859	NYSE	NVR	Wed, Oct 6, 1999	50.38	50.50	49.50	49.75
1858	NYSE	NVR	Tue, Oct 5, 1999	51.00	52.13	50.50	50.63
1857	NYSE	NVR	Mon, Oct 4, 1999	50.75	51.13	50.75	50.88
1856	NYSE	NVR	Fri, Oct 1, 1999	50.25	50.88	49.50	50.88
1855	NYSE	NVR	Thu, Sep 30, 1999	52.00	52.00	50.38	50.50
1854	NYSE	NVR	Wed, Sep 29, 1999	53.38	53.38	52.38	52.38
1853	NYSE	NVR	Tue, Sep 28, 1999	53.88	53.88	53.38	53.38
1852	NYSE	NVR	Mon, Sep 27, 1999	54.06	54.50	53.88	54.13
1851	NYSE	NVR	Fri, Sep 24, 1999	54.19	54.19	53.88	54.00
1850	NYSE	NVR	Thu, Sep 23, 1999	54.25	54.44	54.00	54.06
1849	NYSE	NVR	Wed, Sep 22, 1999	54.75	55.00	54.25	54.38
1848	NYSE	NVR	Tue, Sep 21, 1999	54.75	54.75	54.75	54.75
1847	NYSE	NVR	Mon, Sep 20, 1999	54.94	55.00	54.75	54.88
1846	NYSE	NVR	Fri, Sep 17, 1999	54.88	55.00	54.69	54.88
1845	NYSE	NVR	Thu, Sep 16, 1999	55.13	55.13	54.75	54.88
1844	NYSE	NVR	Wed, Sep 15, 1999	55.63	55.75	55.38	55.38
1843	NYSE	NVR	Tue, Sep 14, 1999	55.50	55.88	55.38	55.63
1842	NYSE	NVR	Mon, Sep 13, 1999	54.88	55.50	54.88	55.50
1841	NYSE	NVR	Fri, Sep 10, 1999	55.06	55.13	54.63	55.06
1840	NYSE	NVR	Thu, Sep 9, 1999	55.06	55.19	54.81	55.06
1839	NYSE	NVR	Wed, Sep 8, 1999	55.25	55.25	54.63	55.06
1838	NYSE	NVR	Tue, Sep 7, 1999	57.25	57.38	55.00	55.25
1837	NYSE	NVR	Fri, Sep 3, 1999	57.25	57.25	57.00	57.00
1836	NYSE	NVR	Thu, Sep 2, 1999	57.38	57.50	56.75	56.94
1835	NYSE	NVR	Wed, Sep 1, 1999	57.75	58.00	57.31	57.31
1834	NYSE	NVR	Tue, Aug 31, 1999	57.63	58.00	57.63	57.75
1833	NYSE	NVR	Mon, Aug 30, 1999	57.75	57.75	57.50	57.69
1832	NYSE	NVR	Fri, Aug 27, 1999	57.25	57.56	57.25	57.56
1831	NYSE	NVR	Thu, Aug 26, 1999	57.38	57.44	57.00	57.38
1830	NYSE	NVR	Wed, Aug 25, 1999	57.13	57.63	57.00	57.50
1829	NYSE	NVR	Tue, Aug 24, 1999	56.88	57.25	56.88	57.13
1828	NYSE	NVR	Mon, Aug 23, 1999	57.00	57.38	57.00	57.00
1827	NYSE	NVR	Fri, Aug 20, 1999	57.25	57.25	57.13	57.19
1826	NYSE	NVR	Thu, Aug 19, 1999	57.00	57.38	57.00	57.25
1825	NYSE	NVR	Wed, Aug 18, 1999	56.38	57.13	56.38	57.00
1824	NYSE	NVR	Tue, Aug 17, 1999	56.31	56.75	56.06	56.25
1823	NYSE	NVR	Mon, Aug 16, 1999	56.75	56.75	56.25	56.31
1822	NYSE	NVR	Fri, Aug 13, 1999	56.50	57.00	56.50	56.69
1821	NYSE	NVR	Thu, Aug 12, 1999	56.38	56.75	56.25	56.38
1820	NYSE	NVR	Wed, Aug 11, 1999	55.69	56.25	55.69	56.00
1819	NYSE	NVR	Tue, Aug 10, 1999	55.06	55.50	55.06	55.44
1818	NYSE	NVR	Mon, Aug 9, 1999	55.00	55.13	55.00	55.00
1817	NYSE	NVR	Fri, Aug 6, 1999	55.00	55.38	55.00	55.25
1816	NYSE	NVR	Thu, Aug 5, 1999	55.06	55.56	54.75	55.25
1815	NYSE	NVR	Wed, Aug 4, 1999	54.19	55.50	54.19	55.31
1814	NYSE	NVR	Tue, Aug 3, 1999	54.75	54.75	54.44	54.56
1813	NYSE	NVR	Mon, Aug 2, 1999	56.00	56.00	53.25	54.38
1812	NYSE	NVR	Fri, Jul 30, 1999	54.63	56.25	54.63	56.25
1811	NYSE	NVR	Thu, Jul 29, 1999	55.38	55.38	54.38	54.38
1810	NYSE	NVR	Wed, Jul 28, 1999	55.81	55.81	55.50	55.50
1809	NYSE	NVR	Tue, Jul 27, 1999	55.94	56.00	55.75	55.81
1808	NYSE	NVR	Mon, Jul 26, 1999	56.00	56.38	55.88	55.94
1807	NYSE	NVR	Fri, Jul 23, 1999	56.63	56.63	56.38	56.38
1806	NYSE	NVR	Thu, Jul 22, 1999	56.75	57.25	56.50	56.50
1805	NYSE	NVR	Wed, Jul 21, 1999	57.50	57.56	57.00	57.06
1804	NYSE	NVR	Tue, Jul 20, 1999	56.75	57.81	56.50	57.81
1803	NYSE	NVR	Mon, Jul 19, 1999	55.25	56.75	55.25	56.69
1802	NYSE	NVR	Fri, Jul 16, 1999	54.63	55.25	54.63	55.25
1801	NYSE	NVR	Thu, Jul 15, 1999	53.63	54.75	53.38	54.63
1800	NYSE	NVR	Wed, Jul 14, 1999	53.00	53.88	53.00	53.50
1799	NYSE	NVR	Tue, Jul 13, 1999	52.75	53.13	52.63	52.94
1798	NYSE	NVR	Mon, Jul 12, 1999	52.44	53.00	52.38	53.00
1797	NYSE	NVR	Fri, Jul 9, 1999	51.75	52.44	51.63	52.25
1796	NYSE	NVR	Thu, Jul 8, 1999	51.38	52.13	51.25	51.75
1795	NYSE	NVR	Wed, Jul 7, 1999	51.50	52.88	51.50	51.63
1794	NYSE	NVR	Tue, Jul 6, 1999	51.88	51.88	51.56	51.56
1793	NYSE	NVR	Fri, Jul 2, 1999	52.06	52.19	51.88	52.13
1792	NYSE	NVR	Thu, Jul 1, 1999	52.19	52.44	51.88	51.94
1791	NYSE	NVR	Wed, Jun 30, 1999	50.63	52.50	50.00	52.19
1790	NYSE	NVR	Tue, Jun 29, 1999	50.56	50.63	50.00	50.56
1789	NYSE	NVR	Mon, Jun 28, 1999	50.63	50.75	50.25	50.50
1788	NYSE	NVR	Fri, Jun 25, 1999	50.75	51.00	50.38	50.38
1787	NYSE	NVR	Thu, Jun 24, 1999	50.63	51.13	50.63	50.63
1786	NYSE	NVR	Wed, Jun 23, 1999	50.63	50.63	50.25	50.50
1785	NYSE	NVR	Tue, Jun 22, 1999	50.00	50.88	49.63	50.75
1784	NYSE	NVR	Mon, Jun 21, 1999	49.19	49.81	48.88	49.81
1783	NYSE	NVR	Fri, Jun 18, 1999	48.75	49.13	48.50	49.06
1782	NYSE	NVR	Thu, Jun 17, 1999	47.63	48.25	47.50	48.25
1781	NYSE	NVR	Wed, Jun 16, 1999	47.63	48.00	47.63	47.88
1780	NYSE	NVR	Tue, Jun 15, 1999	47.50	48.00	47.50	47.63
1779	NYSE	NVR	Mon, Jun 14, 1999	48.75	48.88	47.13	47.25
1778	NYSE	NVR	Fri, Jun 11, 1999	49.50	49.63	49.00	49.19
1777	NYSE	NVR	Thu, Jun 10, 1999	49.81	49.81	49.25	49.38
1776	NYSE	NVR	Wed, Jun 9, 1999	51.00	51.19	49.75	49.75
1775	NYSE	NVR	Tue, Jun 8, 1999	51.25	51.25	50.75	50.94
1774	NYSE	NVR	Mon, Jun 7, 1999	51.94	51.94	50.75	51.13
1773	NYSE	NVR	Fri, Jun 4, 1999	50.63	52.00	50.63	51.94
1772	NYSE	NVR	Thu, Jun 3, 1999	49.38	50.75	49.38	50.38
1771	NYSE	NVR	Wed, Jun 2, 1999	48.63	49.13	48.25	48.94
1770	NYSE	NVR	Tue, Jun 1, 1999	48.00	49.00	48.00	48.63
1769	NYSE	NVR	Fri, May 28, 1999	47.75	48.50	47.75	48.13
1768	NYSE	NVR	Thu, May 27, 1999	47.88	47.88	47.69	47.81
1767	NYSE	NVR	Wed, May 26, 1999	47.88	48.00	47.75	48.00
1766	NYSE	NVR	Tue, May 25, 1999	48.25	48.25	47.50	47.63
1765	NYSE	NVR	Mon, May 24, 1999	49.75	49.81	48.50	48.50
1764	NYSE	NVR	Fri, May 21, 1999	49.88	49.94	49.63	49.63
1763	NYSE	NVR	Thu, May 20, 1999	49.13	49.88	49.00	49.63
1762	NYSE	NVR	Wed, May 19, 1999	49.63	49.63	49.00	49.00
1761	NYSE	NVR	Tue, May 18, 1999	48.25	50.00	48.25	49.50
1760	NYSE	NVR	Mon, May 17, 1999	47.88	48.50	47.88	48.50
1759	NYSE	NVR	Fri, May 14, 1999	48.75	48.75	48.13	48.13
1758	NYSE	NVR	Thu, May 13, 1999	48.75	49.25	48.75	48.88
1757	NYSE	NVR	Wed, May 12, 1999	49.13	49.13	48.75	48.94
1756	NYSE	NVR	Tue, May 11, 1999	49.00	49.25	48.94	49.25
1755	NYSE	NVR	Mon, May 10, 1999	49.00	50.00	49.00	49.19
1754	NYSE	NVR	Fri, May 7, 1999	48.88	49.25	48.25	48.94
1753	NYSE	NVR	Thu, May 6, 1999	48.00	49.38	48.00	48.94
1752	NYSE	NVR	Wed, May 5, 1999	50.00	50.25	48.13	48.19
1751	NYSE	NVR	Tue, May 4, 1999	48.94	49.88	48.88	49.88
1750	NYSE	NVR	Mon, May 3, 1999	48.38	49.38	48.38	49.06
1749	NYSE	NVR	Fri, Apr 30, 1999	48.25	48.25	47.75	48.13
1748	NYSE	NVR	Thu, Apr 29, 1999	47.75	48.25	47.75	48.25
1747	NYSE	NVR	Wed, Apr 28, 1999	47.88	47.88	47.38	47.50
1746	NYSE	NVR	Tue, Apr 27, 1999	48.38	48.50	47.88	48.00
1745	NYSE	NVR	Mon, Apr 26, 1999	47.50	49.00	47.50	48.06
1744	NYSE	NVR	Fri, Apr 23, 1999	45.75	47.50	45.38	47.25
1743	NYSE	NVR	Thu, Apr 22, 1999	47.38	47.75	45.38	45.75
1742	NYSE	NVR	Wed, Apr 21, 1999	45.25	47.75	45.13	47.25
1741	NYSE	NVR	Tue, Apr 20, 1999	45.00	45.13	44.63	45.00
1740	NYSE	NVR	Mon, Apr 19, 1999	44.38	45.56	44.38	45.00
1739	NYSE	NVR	Fri, Apr 16, 1999	44.25	44.38	44.00	44.13
1738	NYSE	NVR	Thu, Apr 15, 1999	43.00	44.25	43.00	44.25
1737	NYSE	NVR	Wed, Apr 14, 1999	42.50	43.63	42.50	43.00
1736	NYSE	NVR	Tue, Apr 13, 1999	42.69	43.06	42.50	42.75
1735	NYSE	NVR	Mon, Apr 12, 1999	42.88	42.88	42.50	42.56
1734	NYSE	NVR	Fri, Apr 9, 1999	42.38	42.88	42.25	42.88
1733	NYSE	NVR	Thu, Apr 8, 1999	42.56	42.63	42.25	42.38
1732	NYSE	NVR	Wed, Apr 7, 1999	42.69	42.75	42.44	42.75
1731	NYSE	NVR	Tue, Apr 6, 1999	42.50	44.56	42.13	42.44
1730	NYSE	NVR	Mon, Apr 5, 1999	42.13	42.13	41.94	41.94
1729	NYSE	NVR	Thu, Apr 1, 1999	42.00	42.00	41.88	41.94
1728	NYSE	NVR	Wed, Mar 31, 1999	41.50	42.13	41.50	42.13
1727	NYSE	NVR	Tue, Mar 30, 1999	41.88	41.88	41.50	41.50
1726	NYSE	NVR	Mon, Mar 29, 1999	41.69	42.13	41.69	41.75
1725	NYSE	NVR	Fri, Mar 26, 1999	41.75	42.25	41.56	41.56
1724	NYSE	NVR	Thu, Mar 25, 1999	41.50	42.13	41.38	41.88
1723	NYSE	NVR	Wed, Mar 24, 1999	41.38	41.38	41.00	41.00
1722	NYSE	NVR	Tue, Mar 23, 1999	42.25	42.25	41.38	41.44
1721	NYSE	NVR	Mon, Mar 22, 1999	42.13	42.13	41.56	41.81
1720	NYSE	NVR	Fri, Mar 19, 1999	42.00	42.63	42.00	42.00
1719	NYSE	NVR	Thu, Mar 18, 1999	42.13	42.38	42.13	42.13
1718	NYSE	NVR	Wed, Mar 17, 1999	41.88	42.38	41.88	42.25
1717	NYSE	NVR	Tue, Mar 16, 1999	41.88	42.06	41.75	41.88
1716	NYSE	NVR	Mon, Mar 15, 1999	41.75	42.69	41.63	42.38
1715	NYSE	NVR	Fri, Mar 12, 1999	41.81	42.13	41.63	41.75
1714	NYSE	NVR	Thu, Mar 11, 1999	42.25	42.75	41.50	41.75
1713	NYSE	NVR	Wed, Mar 10, 1999	42.06	42.25	42.00	42.00
1712	NYSE	NVR	Tue, Mar 9, 1999	42.00	42.38	42.00	42.00
1711	NYSE	NVR	Mon, Mar 8, 1999	42.63	42.63	42.13	42.25
1710	NYSE	NVR	Fri, Mar 5, 1999	42.63	42.94	42.63	42.63
1709	NYSE	NVR	Thu, Mar 4, 1999	42.94	42.94	42.63	42.88
1708	NYSE	NVR	Wed, Mar 3, 1999	42.88	42.88	42.50	42.75
1707	NYSE	NVR	Tue, Mar 2, 1999	43.25	43.25	42.63	42.75
1706	NYSE	NVR	Mon, Mar 1, 1999	43.13	43.25	43.00	43.00
1705	NYSE	NVR	Fri, Feb 26, 1999	43.00	43.00	42.63	43.00
1704	NYSE	NVR	Thu, Feb 25, 1999	44.25	44.25	43.00	43.00
1703	NYSE	NVR	Wed, Feb 24, 1999	44.13	44.38	44.00	44.00
1702	NYSE	NVR	Tue, Feb 23, 1999	44.00	44.50	43.88	44.13
1701	NYSE	NVR	Mon, Feb 22, 1999	44.63	44.63	44.00	44.13
1700	NYSE	NVR	Fri, Feb 19, 1999	44.75	44.94	44.38	44.38
1699	NYSE	NVR	Thu, Feb 18, 1999	43.38	44.75	43.25	44.63
1698	NYSE	NVR	Wed, Feb 17, 1999	44.25	44.25	43.63	43.63
1697	NYSE	NVR	Tue, Feb 16, 1999	44.75	44.75	44.00	44.06
1696	NYSE	NVR	Fri, Feb 12, 1999	45.38	45.44	44.63	44.63
1695	NYSE	NVR	Thu, Feb 11, 1999	46.06	46.19	45.38	45.38
1694	NYSE	NVR	Wed, Feb 10, 1999	46.38	47.19	46.00	46.06
1693	NYSE	NVR	Tue, Feb 9, 1999	46.25	47.00	46.00	46.50
1692	NYSE	NVR	Mon, Feb 8, 1999	46.38	46.75	46.00	46.38
1691	NYSE	NVR	Fri, Feb 5, 1999	46.81	47.00	46.50	46.50
1690	NYSE	NVR	Thu, Feb 4, 1999	46.25	46.94	46.13	46.94
1689	NYSE	NVR	Wed, Feb 3, 1999	45.25	46.44	45.19	46.44
1688	NYSE	NVR	Tue, Feb 2, 1999	45.25	45.50	44.75	45.25
1687	NYSE	NVR	Mon, Feb 1, 1999	44.88	45.75	44.75	45.38
1686	NYSE	NVR	Fri, Jan 29, 1999	44.88	44.88	44.50	44.50
1685	NYSE	NVR	Thu, Jan 28, 1999	44.00	44.38	43.63	44.38
1684	NYSE	NVR	Wed, Jan 27, 1999	43.63	43.63	43.13	43.25
1683	NYSE	NVR	Tue, Jan 26, 1999	43.25	43.75	43.00	43.50
1682	NYSE	NVR	Mon, Jan 25, 1999	43.50	43.75	43.00	43.06
1681	NYSE	NVR	Fri, Jan 22, 1999	44.06	44.25	43.50	43.63
1680	NYSE	NVR	Thu, Jan 21, 1999	44.19	44.25	43.75	44.00
1679	NYSE	NVR	Wed, Jan 20, 1999	44.00	44.50	43.75	44.25
1678	NYSE	NVR	Tue, Jan 19, 1999	43.00	43.63	43.00	43.63
1677	NYSE	NVR	Fri, Jan 15, 1999	42.88	43.00	42.19	42.69
1676	NYSE	NVR	Thu, Jan 14, 1999	43.56	43.69	42.75	42.75
1675	NYSE	NVR	Wed, Jan 13, 1999	43.00	44.00	42.75	43.56
1674	NYSE	NVR	Tue, Jan 12, 1999	43.75	43.75	43.25	43.31
1673	NYSE	NVR	Mon, Jan 11, 1999	43.88	44.38	43.50	44.00
1672	NYSE	NVR	Fri, Jan 8, 1999	45.63	45.63	43.00	44.25
1671	NYSE	NVR	Thu, Jan 7, 1999	47.00	47.00	44.25	45.38
1670	NYSE	NVR	Wed, Jan 6, 1999	45.81	47.06	45.81	47.00
1669	NYSE	NVR	Tue, Jan 5, 1999	46.63	46.81	45.00	45.56
1668	NYSE	NVR	Mon, Jan 4, 1999	47.69	48.13	46.25	46.88
1667	NYSE	NVR	Thu, Dec 31, 1998	47.69	47.81	47.00	47.69
1666	NYSE	NVR	Wed, Dec 30, 1998	46.88	50.25	46.88	47.63
1665	NYSE	NVR	Tue, Dec 29, 1998	46.13	47.25	46.00	47.25
1664	NYSE	NVR	Mon, Dec 28, 1998	47.00	47.00	46.38	46.38
1663	NYSE	NVR	Thu, Dec 24, 1998	46.88	47.00	46.75	46.81
1662	NYSE	NVR	Wed, Dec 23, 1998	46.94	47.13	46.63	47.13
1661	NYSE	NVR	Tue, Dec 22, 1998	45.25	47.00	45.25	46.69
1660	NYSE	NVR	Mon, Dec 21, 1998	44.75	45.25	44.50	45.00
1659	NYSE	NVR	Fri, Dec 18, 1998	43.88	44.75	43.63	44.63
1658	NYSE	NVR	Thu, Dec 17, 1998	44.25	44.50	43.06	43.38
1657	NYSE	NVR	Wed, Dec 16, 1998	43.13	44.13	43.00	44.00
1656	NYSE	NVR	Tue, Dec 15, 1998	42.13	43.75	42.13	43.25
1655	NYSE	NVR	Mon, Dec 14, 1998	42.75	42.75	42.00	42.13
1654	NYSE	NVR	Fri, Dec 11, 1998	42.63	43.13	42.50	42.50
1653	NYSE	NVR	Thu, Dec 10, 1998	43.50	43.50	42.88	42.88
1652	NYSE	NVR	Wed, Dec 9, 1998	43.50	43.75	43.13	43.44
1651	NYSE	NVR	Tue, Dec 8, 1998	43.00	43.75	43.00	43.63
1650	NYSE	NVR	Mon, Dec 7, 1998	43.00	43.19	42.63	43.19
1649	NYSE	NVR	Fri, Dec 4, 1998	42.00	42.38	41.75	41.88
1648	NYSE	NVR	Thu, Dec 3, 1998	41.25	42.06	41.13	41.81
1647	NYSE	NVR	Wed, Dec 2, 1998	40.19	41.25	40.19	41.06
1646	NYSE	NVR	Tue, Dec 1, 1998	39.88	40.44	39.63	40.19
1645	NYSE	NVR	Mon, Nov 30, 1998	38.75	39.38	38.50	39.38
1644	NYSE	NVR	Fri, Nov 27, 1998	39.13	39.38	39.06	39.06
1643	NYSE	NVR	Wed, Nov 25, 1998	39.00	39.50	38.94	39.19
1642	NYSE	NVR	Tue, Nov 24, 1998	39.44	39.50	39.19	39.25
1641	NYSE	NVR	Mon, Nov 23, 1998	40.00	40.00	39.69	39.81
1640	NYSE	NVR	Fri, Nov 20, 1998	38.38	40.25	38.38	40.00
1639	NYSE	NVR	Thu, Nov 19, 1998	38.00	40.00	38.00	38.56
1638	NYSE	NVR	Wed, Nov 18, 1998	37.50	38.13	37.50	37.69
1637	NYSE	NVR	Tue, Nov 17, 1998	37.00	37.88	36.75	37.50
1636	NYSE	NVR	Mon, Nov 16, 1998	38.25	38.25	37.13	37.13
1635	NYSE	NVR	Fri, Nov 13, 1998	38.38	38.88	38.38	38.38
1634	NYSE	NVR	Thu, Nov 12, 1998	38.75	39.00	38.50	38.50
1633	NYSE	NVR	Wed, Nov 11, 1998	39.75	39.75	38.75	38.81
1632	NYSE	NVR	Tue, Nov 10, 1998	39.00	39.50	38.50	39.50
1631	NYSE	NVR	Mon, Nov 9, 1998	41.25	41.25	38.75	39.50
1630	NYSE	NVR	Fri, Nov 6, 1998	41.00	41.25	40.88	41.13
1629	NYSE	NVR	Thu, Nov 5, 1998	40.63	42.00	39.63	41.25
1628	NYSE	NVR	Wed, Nov 4, 1998	38.81	41.00	38.81	40.88
1627	NYSE	NVR	Tue, Nov 3, 1998	38.50	39.75	38.50	38.75
1626	NYSE	NVR	Mon, Nov 2, 1998	34.25	38.75	34.25	38.25
1625	NYSE	NVR	Fri, Oct 30, 1998	33.56	34.13	33.13	34.00
1624	NYSE	NVR	Thu, Oct 29, 1998	33.00	33.38	32.50	33.31
1623	NYSE	NVR	Wed, Oct 28, 1998	31.75	33.00	31.75	33.00
1622	NYSE	NVR	Tue, Oct 27, 1998	32.13	33.38	31.63	31.88
1621	NYSE	NVR	Mon, Oct 26, 1998	30.75	31.75	30.75	31.75
1620	NYSE	NVR	Fri, Oct 23, 1998	31.31	31.31	30.25	30.50
1619	NYSE	NVR	Thu, Oct 22, 1998	31.25	32.75	30.50	31.06
1618	NYSE	NVR	Wed, Oct 21, 1998	31.88	32.00	30.25	30.31
1617	NYSE	NVR	Tue, Oct 20, 1998	30.00	32.25	30.00	31.44
1616	NYSE	NVR	Mon, Oct 19, 1998	28.38	30.75	28.38	29.75
1615	NYSE	NVR	Fri, Oct 16, 1998	25.75	28.63	25.75	28.25
1614	NYSE	NVR	Thu, Oct 15, 1998	25.25	26.13	25.25	26.13
1613	NYSE	NVR	Wed, Oct 14, 1998	24.94	26.00	24.94	25.50
1612	NYSE	NVR	Tue, Oct 13, 1998	25.75	26.00	23.25	25.00
1611	NYSE	NVR	Mon, Oct 12, 1998	25.75	26.75	25.50	26.00
1610	NYSE	NVR	Fri, Oct 9, 1998	25.25	27.50	25.25	26.00
1609	NYSE	NVR	Thu, Oct 8, 1998	27.00	27.50	24.00	24.88
1608	NYSE	NVR	Wed, Oct 7, 1998	30.75	30.81	26.38	27.25
1607	NYSE	NVR	Tue, Oct 6, 1998	32.13	32.13	31.13	31.13
1606	NYSE	NVR	Mon, Oct 5, 1998	32.75	32.88	32.25	32.31
1605	NYSE	NVR	Fri, Oct 2, 1998	32.75	33.19	32.31	33.19
1604	NYSE	NVR	Thu, Oct 1, 1998	32.75	32.88	32.50	32.50
1603	NYSE	NVR	Wed, Sep 30, 1998	34.25	34.25	33.00	33.00
1602	NYSE	NVR	Tue, Sep 29, 1998	35.75	35.75	34.44	34.44
1601	NYSE	NVR	Mon, Sep 28, 1998	35.63	36.00	35.50	35.75
1600	NYSE	NVR	Fri, Sep 25, 1998	34.75	36.00	34.00	35.63
1599	NYSE	NVR	Thu, Sep 24, 1998	36.94	36.94	36.00	36.00
1598	NYSE	NVR	Wed, Sep 23, 1998	37.13	37.13	36.69	36.94
1597	NYSE	NVR	Tue, Sep 22, 1998	35.50	37.31	35.50	37.31
1596	NYSE	NVR	Mon, Sep 21, 1998	35.25	35.75	34.88	35.31
1595	NYSE	NVR	Fri, Sep 18, 1998	34.50	35.63	34.50	35.38
1594	NYSE	NVR	Thu, Sep 17, 1998	34.50	34.63	33.75	34.50
1593	NYSE	NVR	Wed, Sep 16, 1998	34.75	34.75	34.13	34.50
1592	NYSE	NVR	Tue, Sep 15, 1998	34.75	35.00	34.25	35.00
1591	NYSE	NVR	Mon, Sep 14, 1998	34.50	35.38	34.50	34.63
1590	NYSE	NVR	Fri, Sep 11, 1998	35.00	35.25	34.25	34.38
1589	NYSE	NVR	Thu, Sep 10, 1998	33.06	34.63	32.88	34.63
1588	NYSE	NVR	Wed, Sep 9, 1998	33.31	33.56	32.88	33.56
1587	NYSE	NVR	Tue, Sep 8, 1998	33.13	33.63	33.13	33.38
1586	NYSE	NVR	Fri, Sep 4, 1998	32.13	33.25	30.63	32.75
1585	NYSE	NVR	Thu, Sep 3, 1998	34.00	34.00	32.38	32.38
1584	NYSE	NVR	Wed, Sep 2, 1998	34.50	34.88	34.25	34.38
1583	NYSE	NVR	Tue, Sep 1, 1998	32.75	34.50	32.00	34.50
1582	NYSE	NVR	Mon, Aug 31, 1998	36.38	36.38	32.50	32.56
1581	NYSE	NVR	Fri, Aug 28, 1998	38.19	38.19	36.56	36.63
1580	NYSE	NVR	Thu, Aug 27, 1998	39.13	39.13	38.13	38.13
1579	NYSE	NVR	Wed, Aug 26, 1998	39.38	39.38	39.00	39.06
1578	NYSE	NVR	Tue, Aug 25, 1998	38.25	40.13	38.25	39.50
1577	NYSE	NVR	Mon, Aug 24, 1998	37.25	37.94	37.25	37.88
1576	NYSE	NVR	Fri, Aug 21, 1998	38.75	38.75	37.19	37.31
1575	NYSE	NVR	Thu, Aug 20, 1998	38.88	39.00	38.69	38.88
1574	NYSE	NVR	Wed, Aug 19, 1998	38.50	39.00	38.50	38.94
1573	NYSE	NVR	Tue, Aug 18, 1998	38.75	39.25	38.63	38.88
1572	NYSE	NVR	Mon, Aug 17, 1998	39.00	39.00	38.50	38.81
1571	NYSE	NVR	Fri, Aug 14, 1998	38.50	39.00	38.50	38.88
1570	NYSE	NVR	Thu, Aug 13, 1998	39.75	39.75	38.19	38.63
1569	NYSE	NVR	Wed, Aug 12, 1998	40.13	40.25	39.00	39.75
1568	NYSE	NVR	Tue, Aug 11, 1998	40.19	40.25	39.75	39.88
1567	NYSE	NVR	Mon, Aug 10, 1998	40.50	40.69	40.13	40.44
1566	NYSE	NVR	Fri, Aug 7, 1998	39.63	41.56	39.63	40.75
1565	NYSE	NVR	Thu, Aug 6, 1998	39.13	39.75	39.00	39.69
1564	NYSE	NVR	Wed, Aug 5, 1998	39.13	39.50	39.06	39.38
1563	NYSE	NVR	Tue, Aug 4, 1998	39.56	39.63	39.00	39.50
1562	NYSE	NVR	Mon, Aug 3, 1998	39.13	39.31	39.13	39.31
1561	NYSE	NVR	Fri, Jul 31, 1998	40.31	40.31	39.25	39.38
1560	NYSE	NVR	Thu, Jul 30, 1998	39.75	40.50	39.75	40.25
1559	NYSE	NVR	Wed, Jul 29, 1998	39.38	40.25	39.38	40.13
1558	NYSE	NVR	Tue, Jul 28, 1998	40.63	40.63	38.25	39.50
1557	NYSE	NVR	Mon, Jul 27, 1998	42.00	42.00	40.81	40.88
1556	NYSE	NVR	Fri, Jul 24, 1998	42.88	42.94	42.22	42.25
1555	NYSE	NVR	Thu, Jul 23, 1998	44.75	44.75	42.75	42.94
1554	NYSE	NVR	Wed, Jul 22, 1998	45.56	45.56	43.88	45.00
1553	NYSE	NVR	Tue, Jul 21, 1998	45.81	45.81	45.50	45.50
1552	NYSE	NVR	Mon, Jul 20, 1998	45.69	46.63	45.44	45.88
1551	NYSE	NVR	Fri, Jul 17, 1998	46.13	46.13	45.25	45.44
1550	NYSE	NVR	Thu, Jul 16, 1998	45.25	46.38	44.88	46.00
1549	NYSE	NVR	Wed, Jul 15, 1998	43.69	45.25	43.69	45.25
1548	NYSE	NVR	Tue, Jul 14, 1998	43.88	44.00	43.13	43.94
1547	NYSE	NVR	Mon, Jul 13, 1998	42.63	43.75	42.31	43.75
1546	NYSE	NVR	Fri, Jul 10, 1998	42.50	42.69	42.25	42.38
1545	NYSE	NVR	Thu, Jul 9, 1998	42.56	42.75	42.50	42.69
1544	NYSE	NVR	Wed, Jul 8, 1998	42.50	42.75	42.44	42.75
1543	NYSE	NVR	Tue, Jul 7, 1998	42.25	42.75	42.13	42.75
1542	NYSE	NVR	Mon, Jul 6, 1998	42.50	42.88	42.44	42.75
1541	NYSE	NVR	Thu, Jul 2, 1998	42.25	43.00	42.25	42.25
1540	NYSE	NVR	Wed, Jul 1, 1998	41.06	42.44	41.06	42.25
1539	NYSE	NVR	Tue, Jun 30, 1998	41.50	42.00	40.75	41.06
1538	NYSE	NVR	Mon, Jun 29, 1998	41.38	41.50	41.00	41.25
1537	NYSE	NVR	Fri, Jun 26, 1998	39.94	41.25	39.88	41.00
1536	NYSE	NVR	Thu, Jun 25, 1998	38.50	40.00	38.50	39.88
1535	NYSE	NVR	Wed, Jun 24, 1998	38.56	38.75	37.94	38.25
1534	NYSE	NVR	Tue, Jun 23, 1998	36.38	38.75	36.38	38.31
1533	NYSE	NVR	Mon, Jun 22, 1998	36.13	37.00	35.88	36.25
1532	NYSE	NVR	Fri, Jun 19, 1998	36.00	36.69	35.75	36.38
1531	NYSE	NVR	Thu, Jun 18, 1998	35.75	36.94	35.63	36.19
1530	NYSE	NVR	Wed, Jun 17, 1998	34.50	37.25	34.50	36.25
1529	NYSE	NVR	Tue, Jun 16, 1998	33.38	34.44	33.38	34.25
1528	NYSE	NVR	Mon, Jun 15, 1998	33.25	33.69	33.25	33.25
1527	NYSE	NVR	Fri, Jun 12, 1998	33.50	33.50	33.25	33.25
1526	NYSE	NVR	Thu, Jun 11, 1998	33.50	34.00	32.94	33.25
1525	NYSE	NVR	Wed, Jun 10, 1998	32.63	33.00	32.31	33.00
1524	NYSE	NVR	Tue, Jun 9, 1998	32.75	32.75	32.31	32.56
1523	NYSE	NVR	Mon, Jun 8, 1998	32.00	32.81	32.00	32.50
1522	NYSE	NVR	Fri, Jun 5, 1998	32.13	32.25	32.00	32.00
1521	NYSE	NVR	Thu, Jun 4, 1998	31.94	33.13	31.88	31.88
1520	NYSE	NVR	Wed, Jun 3, 1998	31.94	31.94	31.75	31.81
1519	NYSE	NVR	Tue, Jun 2, 1998	32.00	32.00	31.75	31.81
1518	NYSE	NVR	Mon, Jun 1, 1998	31.88	31.94	31.75	31.81
1517	NYSE	NVR	Fri, May 29, 1998	32.13	32.38	31.75	32.13
1516	NYSE	NVR	Thu, May 28, 1998	31.75	32.13	31.50	32.13
1515	NYSE	NVR	Wed, May 27, 1998	31.50	31.75	31.31	31.75
1514	NYSE	NVR	Tue, May 26, 1998	32.00	32.00	31.81	31.81
1513	NYSE	NVR	Fri, May 22, 1998	32.00	32.06	31.50	32.00
1512	NYSE	NVR	Thu, May 21, 1998	31.88	32.25	31.81	32.06
1511	NYSE	NVR	Wed, May 20, 1998	32.13	32.31	32.00	32.06
1510	NYSE	NVR	Tue, May 19, 1998	32.63	32.63	32.00	32.13
1509	NYSE	NVR	Mon, May 18, 1998	33.44	33.44	32.00	32.50
1508	NYSE	NVR	Fri, May 15, 1998	33.69	33.88	33.56	33.56
1507	NYSE	NVR	Thu, May 14, 1998	33.38	33.81	33.38	33.81
1506	NYSE	NVR	Wed, May 13, 1998	33.50	33.56	33.44	33.50
1505	NYSE	NVR	Tue, May 12, 1998	33.63	34.00	33.63	33.75
1504	NYSE	NVR	Mon, May 11, 1998	33.50	33.81	33.25	33.63
1503	NYSE	NVR	Fri, May 8, 1998	33.13	33.50	33.13	33.38
1502	NYSE	NVR	Thu, May 7, 1998	34.00	34.06	33.38	33.38
1501	NYSE	NVR	Wed, May 6, 1998	34.75	34.88	34.00	34.00
1500	NYSE	NVR	Tue, May 5, 1998	34.63	34.63	34.50	34.63
1499	NYSE	NVR	Mon, May 4, 1998	34.63	34.75	34.25	34.50
1498	NYSE	NVR	Fri, May 1, 1998	34.25	34.75	33.50	34.75
1497	NYSE	NVR	Thu, Apr 30, 1998	33.88	35.13	33.88	34.63
1496	NYSE	NVR	Wed, Apr 29, 1998	33.75	33.75	32.63	33.50
1495	NYSE	NVR	Tue, Apr 28, 1998	34.88	35.50	33.38	33.75
1494	NYSE	NVR	Mon, Apr 27, 1998	35.63	35.63	34.38	35.00
1493	NYSE	NVR	Fri, Apr 24, 1998	37.50	37.50	36.06	36.06
1492	NYSE	NVR	Thu, Apr 23, 1998	36.75	38.50	36.00	37.25
1491	NYSE	NVR	Wed, Apr 22, 1998	36.50	37.00	35.75	35.88
1490	NYSE	NVR	Tue, Apr 21, 1998	35.44	36.38	35.38	36.25
1489	NYSE	NVR	Mon, Apr 20, 1998	35.13	35.44	35.06	35.38
1488	NYSE	NVR	Fri, Apr 17, 1998	34.75	35.06	34.75	34.94
1487	NYSE	NVR	Thu, Apr 16, 1998	35.75	35.75	34.75	34.75
1486	NYSE	NVR	Wed, Apr 15, 1998	34.50	36.25	34.25	35.63
1485	NYSE	NVR	Tue, Apr 14, 1998	35.50	35.50	34.25	34.25
1484	NYSE	NVR	Mon, Apr 13, 1998	35.75	36.38	34.50	35.56
1483	NYSE	NVR	Thu, Apr 9, 1998	32.75	35.56	32.75	34.88
1482	NYSE	NVR	Wed, Apr 8, 1998	32.00	33.00	32.00	32.56
1481	NYSE	NVR	Tue, Apr 7, 1998	32.38	32.63	31.88	31.94
1480	NYSE	NVR	Mon, Apr 6, 1998	31.19	32.38	31.19	32.13
1479	NYSE	NVR	Fri, Apr 3, 1998	31.63	31.63	31.00	31.19
1478	NYSE	NVR	Thu, Apr 2, 1998	31.63	31.75	31.38	31.75
1477	NYSE	NVR	Wed, Apr 1, 1998	32.00	32.75	31.63	31.63
1476	NYSE	NVR	Tue, Mar 31, 1998	30.50	31.63	30.38	31.56
1475	NYSE	NVR	Mon, Mar 30, 1998	30.75	30.75	29.75	30.25
1474	NYSE	NVR	Fri, Mar 27, 1998	30.88	31.69	30.25	30.50
1473	NYSE	NVR	Thu, Mar 26, 1998	31.50	31.56	30.63	30.88
1472	NYSE	NVR	Wed, Mar 25, 1998	31.63	31.75	31.38	31.56
1471	NYSE	NVR	Tue, Mar 24, 1998	31.00	32.00	31.00	31.38
1470	NYSE	NVR	Mon, Mar 23, 1998	31.88	32.00	31.00	31.00
1469	NYSE	NVR	Fri, Mar 20, 1998	31.63	32.00	31.13	31.75
1468	NYSE	NVR	Thu, Mar 19, 1998	31.94	32.25	31.75	31.75
1467	NYSE	NVR	Wed, Mar 18, 1998	31.00	32.13	31.00	31.94
1466	NYSE	NVR	Tue, Mar 17, 1998	32.50	32.50	31.38	31.38
1465	NYSE	NVR	Mon, Mar 16, 1998	32.25	32.63	32.13	32.50
1464	NYSE	NVR	Fri, Mar 13, 1998	33.88	33.88	32.25	32.38
1463	NYSE	NVR	Thu, Mar 12, 1998	32.38	33.75	32.00	33.75
1462	NYSE	NVR	Wed, Mar 11, 1998	33.25	33.25	32.13	32.13
1461	NYSE	NVR	Tue, Mar 10, 1998	33.19	33.44	32.25	33.00
1460	NYSE	NVR	Mon, Mar 9, 1998	33.75	33.75	33.00	33.44
1459	NYSE	NVR	Fri, Mar 6, 1998	33.63	33.63	33.00	33.50
1458	NYSE	NVR	Thu, Mar 5, 1998	33.25	33.75	32.88	33.63
1457	NYSE	NVR	Wed, Mar 4, 1998	33.44	33.94	32.88	33.13
1456	NYSE	NVR	Tue, Mar 3, 1998	33.00	34.00	33.00	33.19
1455	NYSE	NVR	Mon, Mar 2, 1998	32.00	33.13	32.00	33.00
1454	NYSE	NVR	Fri, Feb 27, 1998	32.50	32.88	32.38	32.38
1453	NYSE	NVR	Thu, Feb 26, 1998	31.50	32.50	31.50	32.25
1452	NYSE	NVR	Wed, Feb 25, 1998	31.00	32.38	31.00	31.75
1451	NYSE	NVR	Tue, Feb 24, 1998	30.00	31.00	30.00	30.63
1450	NYSE	NVR	Mon, Feb 23, 1998	29.94	30.00	29.50	29.81
1449	NYSE	NVR	Fri, Feb 20, 1998	30.31	30.38	29.75	29.88
1448	NYSE	NVR	Thu, Feb 19, 1998	30.75	30.75	30.44	30.44
1447	NYSE	NVR	Wed, Feb 18, 1998	30.50	31.13	30.50	30.69
1446	NYSE	NVR	Tue, Feb 17, 1998	29.69	31.00	29.69	30.50
1445	NYSE	NVR	Fri, Feb 13, 1998	29.56	29.81	29.31	29.50
1444	NYSE	NVR	Thu, Feb 12, 1998	29.25	29.50	29.25	29.38
1443	NYSE	NVR	Wed, Feb 11, 1998	29.50	29.50	29.00	29.00
1442	NYSE	NVR	Tue, Feb 10, 1998	29.50	29.75	29.25	29.50
1441	NYSE	NVR	Mon, Feb 9, 1998	29.38	29.50	29.25	29.50
1440	NYSE	NVR	Fri, Feb 6, 1998	29.25	29.38	29.25	29.38
1439	NYSE	NVR	Thu, Feb 5, 1998	29.94	30.25	29.38	29.50
1438	NYSE	NVR	Wed, Feb 4, 1998	30.00	30.94	29.25	29.69
1437	NYSE	NVR	Tue, Feb 3, 1998	28.38	30.25	28.25	29.50
1436	NYSE	NVR	Mon, Feb 2, 1998	27.50	29.00	27.38	28.88
1435	NYSE	NVR	Fri, Jan 30, 1998	25.25	25.75	25.00	25.00
1434	NYSE	NVR	Thu, Jan 29, 1998	23.50	25.00	23.50	25.00
1433	NYSE	NVR	Wed, Jan 28, 1998	23.44	23.63	23.25	23.31
1432	NYSE	NVR	Tue, Jan 27, 1998	23.25	23.56	23.13	23.56
1431	NYSE	NVR	Mon, Jan 26, 1998	24.50	24.50	23.50	23.50
1430	NYSE	NVR	Fri, Jan 23, 1998	25.00	25.00	24.50	24.50
1429	NYSE	NVR	Thu, Jan 22, 1998	25.00	25.38	24.88	24.88
1428	NYSE	NVR	Wed, Jan 21, 1998	24.00	25.00	24.00	25.00
1427	NYSE	NVR	Tue, Jan 20, 1998	23.38	24.06	23.38	24.06
1426	NYSE	NVR	Fri, Jan 16, 1998	23.38	23.69	23.00	23.13
1425	NYSE	NVR	Thu, Jan 15, 1998	23.50	23.88	22.75	23.38
1424	NYSE	NVR	Wed, Jan 14, 1998	23.13	23.63	23.00	23.63
1423	NYSE	NVR	Tue, Jan 13, 1998	22.56	23.13	22.56	23.00
1422	NYSE	NVR	Mon, Jan 12, 1998	21.75	22.31	21.63	22.31
1421	NYSE	NVR	Fri, Jan 9, 1998	23.75	23.75	22.25	22.31
1420	NYSE	NVR	Thu, Jan 8, 1998	24.25	24.38	23.50	23.50
1419	NYSE	NVR	Wed, Jan 7, 1998	24.63	24.75	24.38	24.50
1418	NYSE	NVR	Tue, Jan 6, 1998	23.88	24.75	23.75	24.75
1417	NYSE	NVR	Mon, Jan 5, 1998	22.56	24.25	22.56	24.00
1416	NYSE	NVR	Fri, Jan 2, 1998	21.88	22.38	21.88	22.31
1415	NYSE	NVR	Wed, Dec 31, 1997	21.00	22.00	21.00	21.88
1414	NYSE	NVR	Tue, Dec 30, 1997	20.75	21.13	20.75	21.13
1413	NYSE	NVR	Mon, Dec 29, 1997	20.88	21.00	20.75	20.75
1412	NYSE	NVR	Fri, Dec 26, 1997	20.88	21.00	20.88	21.00
1411	NYSE	NVR	Wed, Dec 24, 1997	21.00	21.00	21.00	21.00
1410	NYSE	NVR	Tue, Dec 23, 1997	21.50	21.56	20.75	21.00
1409	NYSE	NVR	Mon, Dec 22, 1997	21.25	21.63	21.25	21.50
1408	NYSE	NVR	Fri, Dec 19, 1997	21.00	21.38	21.00	21.25
1407	NYSE	NVR	Thu, Dec 18, 1997	22.00	22.00	21.13	21.25
1406	NYSE	NVR	Wed, Dec 17, 1997	22.13	22.13	22.00	22.13
1405	NYSE	NVR	Tue, Dec 16, 1997	22.00	22.13	21.56	21.88
1404	NYSE	NVR	Mon, Dec 15, 1997	22.50	22.50	21.88	22.25
1403	NYSE	NVR	Fri, Dec 12, 1997	21.38	22.75	21.38	22.25
1402	NYSE	NVR	Thu, Dec 11, 1997	21.00	21.63	21.00	21.63
1401	NYSE	NVR	Wed, Dec 10, 1997	22.25	22.25	21.00	21.13
1400	NYSE	NVR	Tue, Dec 9, 1997	22.00	22.50	22.00	22.50
1399	NYSE	NVR	Mon, Dec 8, 1997	22.75	22.75	22.00	22.00
1398	NYSE	NVR	Fri, Dec 5, 1997	22.75	22.75	22.69	22.75
1397	NYSE	NVR	Thu, Dec 4, 1997	22.50	22.50	22.44	22.44
1396	NYSE	NVR	Wed, Dec 3, 1997	22.25	22.63	21.88	22.44
1395	NYSE	NVR	Tue, Dec 2, 1997	22.63	22.63	22.25	22.38
1394	NYSE	NVR	Mon, Dec 1, 1997	22.56	22.88	22.56	22.75
1393	NYSE	NVR	Fri, Nov 28, 1997	22.56	22.56	22.50	22.50
1392	NYSE	NVR	Wed, Nov 26, 1997	22.50	22.50	22.50	22.50
1391	NYSE	NVR	Tue, Nov 25, 1997	22.63	22.63	22.38	22.50
1390	NYSE	NVR	Mon, Nov 24, 1997	22.63	22.75	22.63	22.63
1389	NYSE	NVR	Fri, Nov 21, 1997	22.25	22.69	22.25	22.69
1388	NYSE	NVR	Thu, Nov 20, 1997	21.13	22.13	21.13	22.13
1387	NYSE	NVR	Wed, Nov 19, 1997	21.00	21.25	20.88	21.00
1386	NYSE	NVR	Tue, Nov 18, 1997	21.25	21.25	21.13	21.13
1385	NYSE	NVR	Mon, Nov 17, 1997	21.50	21.75	21.25	21.63
1384	NYSE	NVR	Fri, Nov 14, 1997	21.13	21.31	20.38	21.25
1383	NYSE	NVR	Thu, Nov 13, 1997	21.44	21.50	21.13	21.13
1382	NYSE	NVR	Wed, Nov 12, 1997	21.63	21.63	21.25	21.44
1381	NYSE	NVR	Tue, Nov 11, 1997	21.81	21.81	21.63	21.75
1380	NYSE	NVR	Mon, Nov 10, 1997	22.19	22.19	21.75	21.94
1379	NYSE	NVR	Fri, Nov 7, 1997	23.00	23.25	22.44	22.44
1378	NYSE	NVR	Thu, Nov 6, 1997	23.38	23.38	22.88	23.13
1377	NYSE	NVR	Wed, Nov 5, 1997	23.00	23.38	22.88	23.38
1376	NYSE	NVR	Tue, Nov 4, 1997	23.13	23.13	22.75	22.88
1375	NYSE	NVR	Mon, Nov 3, 1997	22.13	23.25	22.13	23.25
1374	NYSE	NVR	Fri, Oct 31, 1997	21.00	21.88	21.00	21.88
1373	NYSE	NVR	Thu, Oct 30, 1997	21.00	21.00	20.81	20.81
1372	NYSE	NVR	Wed, Oct 29, 1997	21.38	21.63	21.25	21.25
1371	NYSE	NVR	Tue, Oct 28, 1997	20.50	21.75	20.38	21.50
1370	NYSE	NVR	Mon, Oct 27, 1997	23.00	23.00	22.00	22.00
1369	NYSE	NVR	Fri, Oct 24, 1997	23.50	23.69	23.00	23.25
1368	NYSE	NVR	Thu, Oct 23, 1997	22.69	24.50	22.50	23.25
1367	NYSE	NVR	Wed, Oct 22, 1997	23.13	23.13	22.94	22.94
1366	NYSE	NVR	Tue, Oct 21, 1997	23.13	23.13	22.81	23.00
1365	NYSE	NVR	Mon, Oct 20, 1997	23.00	23.19	22.88	23.19
1364	NYSE	NVR	Fri, Oct 17, 1997	23.25	23.31	23.13	23.31
1363	NYSE	NVR	Thu, Oct 16, 1997	24.00	24.00	23.25	23.38
1362	NYSE	NVR	Wed, Oct 15, 1997	24.19	24.19	24.00	24.00
1361	NYSE	NVR	Tue, Oct 14, 1997	23.75	24.13	23.75	24.13
1360	NYSE	NVR	Mon, Oct 13, 1997	23.69	23.94	23.69	23.88
1359	NYSE	NVR	Fri, Oct 10, 1997	24.06	24.06	23.88	23.94
1358	NYSE	NVR	Thu, Oct 9, 1997	24.50	24.50	23.50	24.06
1357	NYSE	NVR	Wed, Oct 8, 1997	25.19	25.25	24.75	24.81
1356	NYSE	NVR	Tue, Oct 7, 1997	25.00	25.50	25.00	25.44
1355	NYSE	NVR	Mon, Oct 6, 1997	25.25	25.63	25.00	25.25
1354	NYSE	NVR	Fri, Oct 3, 1997	24.94	25.00	24.75	24.94
1353	NYSE	NVR	Thu, Oct 2, 1997	24.50	25.13	24.25	24.75
1352	NYSE	NVR	Wed, Oct 1, 1997	26.13	26.13	25.13	25.13
1351	NYSE	NVR	Tue, Sep 30, 1997	26.13	26.13	26.00	26.00
1350	NYSE	NVR	Mon, Sep 29, 1997	26.63	26.63	26.00	26.13
1349	NYSE	NVR	Fri, Sep 26, 1997	26.63	26.75	26.38	26.75
1348	NYSE	NVR	Thu, Sep 25, 1997	26.94	26.94	26.00	26.38
1347	NYSE	NVR	Wed, Sep 24, 1997	25.38	26.94	25.19	26.75
1346	NYSE	NVR	Tue, Sep 23, 1997	26.94	26.94	24.50	25.50
1345	NYSE	NVR	Mon, Sep 22, 1997	26.75	27.88	26.75	26.88
1344	NYSE	NVR	Fri, Sep 19, 1997	27.50	27.75	26.50	26.50
1343	NYSE	NVR	Thu, Sep 18, 1997	27.00	29.25	27.00	27.75
1342	NYSE	NVR	Wed, Sep 17, 1997	25.63	26.75	25.63	26.75
1341	NYSE	NVR	Tue, Sep 16, 1997	24.75	25.50	24.75	25.19
1340	NYSE	NVR	Mon, Sep 15, 1997	23.63	24.94	23.63	24.50
1339	NYSE	NVR	Fri, Sep 12, 1997	22.50	23.13	22.44	23.13
1338	NYSE	NVR	Thu, Sep 11, 1997	22.50	22.56	22.38	22.38
1337	NYSE	NVR	Wed, Sep 10, 1997	22.38	22.44	22.31	22.44
1336	NYSE	NVR	Tue, Sep 9, 1997	22.38	22.38	22.19	22.19
1335	NYSE	NVR	Mon, Sep 8, 1997	21.63	22.38	21.63	22.38
1334	NYSE	NVR	Fri, Sep 5, 1997	22.75	22.75	21.75	21.75
1333	NYSE	NVR	Thu, Sep 4, 1997	22.13	22.63	22.13	22.63
1332	NYSE	NVR	Wed, Sep 3, 1997	22.38	22.50	22.25	22.25
1331	NYSE	NVR	Tue, Sep 2, 1997	21.50	22.50	21.50	22.25
1330	NYSE	NVR	Fri, Aug 29, 1997	20.13	21.38	20.13	21.38
1329	NYSE	NVR	Thu, Aug 28, 1997	20.00	20.44	20.00	20.38
1328	NYSE	NVR	Wed, Aug 27, 1997	19.88	20.19	19.88	20.19
1327	NYSE	NVR	Tue, Aug 26, 1997	19.88	19.88	19.88	19.88
1326	NYSE	NVR	Mon, Aug 25, 1997	19.88	20.00	19.88	19.88
1325	NYSE	NVR	Fri, Aug 22, 1997	20.00	20.00	20.00	20.00
1324	NYSE	NVR	Thu, Aug 21, 1997	19.75	20.00	19.75	19.88
1323	NYSE	NVR	Wed, Aug 20, 1997	19.50	19.88	19.50	19.88
1322	NYSE	NVR	Tue, Aug 19, 1997	19.50	19.50	19.38	19.44
1321	NYSE	NVR	Mon, Aug 18, 1997	19.38	19.38	19.13	19.38
1320	NYSE	NVR	Fri, Aug 15, 1997	19.00	19.19	19.00	19.00
1319	NYSE	NVR	Thu, Aug 14, 1997	19.00	19.00	19.00	19.00
1318	NYSE	NVR	Wed, Aug 13, 1997	19.00	19.13	19.00	19.06
1317	NYSE	NVR	Tue, Aug 12, 1997	19.25	19.44	19.06	19.13
1316	NYSE	NVR	Mon, Aug 11, 1997	19.75	19.75	19.00	19.00
1315	NYSE	NVR	Fri, Aug 8, 1997	19.25	19.88	19.13	19.88
1314	NYSE	NVR	Thu, Aug 7, 1997	20.38	20.38	19.50	19.75
1313	NYSE	NVR	Wed, Aug 6, 1997	19.25	20.94	19.13	20.25
1312	NYSE	NVR	Tue, Aug 5, 1997	19.00	19.50	19.00	19.50
1311	NYSE	NVR	Mon, Aug 4, 1997	18.13	19.44	17.88	19.13
1310	NYSE	NVR	Fri, Aug 1, 1997	17.75	18.00	17.50	18.00
1309	NYSE	NVR	Thu, Jul 31, 1997	16.88	17.50	16.88	17.31
1308	NYSE	NVR	Wed, Jul 30, 1997	17.00	17.00	16.88	16.88
1307	NYSE	NVR	Tue, Jul 29, 1997	17.13	17.13	16.88	17.13
1306	NYSE	NVR	Mon, Jul 28, 1997	17.13	17.13	16.94	17.00
1305	NYSE	NVR	Fri, Jul 25, 1997	16.75	17.13	16.75	17.13
1304	NYSE	NVR	Thu, Jul 24, 1997	16.63	16.88	16.38	16.75
1303	NYSE	NVR	Wed, Jul 23, 1997	15.38	16.50	15.38	16.50
1302	NYSE	NVR	Tue, Jul 22, 1997	15.63	15.63	15.50	15.50
1301	NYSE	NVR	Mon, Jul 21, 1997	15.75	15.88	15.38	15.38
1300	NYSE	NVR	Fri, Jul 18, 1997	15.38	15.56	15.38	15.56
1299	NYSE	NVR	Thu, Jul 17, 1997	15.38	15.38	15.38	15.38
1298	NYSE	NVR	Wed, Jul 16, 1997	15.44	15.50	15.38	15.44
1297	NYSE	NVR	Tue, Jul 15, 1997	15.44	15.44	15.44	15.44
1296	NYSE	NVR	Mon, Jul 14, 1997	15.38	15.44	15.38	15.38
1295	NYSE	NVR	Fri, Jul 11, 1997	15.13	15.38	15.00	15.38
1294	NYSE	NVR	Thu, Jul 10, 1997	15.13	15.38	15.13	15.25
1293	NYSE	NVR	Wed, Jul 9, 1997	15.13	15.13	15.00	15.13
1292	NYSE	NVR	Tue, Jul 8, 1997	15.00	15.38	15.00	15.00
1291	NYSE	NVR	Mon, Jul 7, 1997	15.00	15.13	15.00	15.06
1290	NYSE	NVR	Thu, Jul 3, 1997	15.25	15.25	15.00	15.00
1289	NYSE	NVR	Wed, Jul 2, 1997	15.13	15.25	15.13	15.25
1288	NYSE	NVR	Tue, Jul 1, 1997	15.25	15.25	15.25	15.25
1287	NYSE	NVR	Mon, Jun 30, 1997	15.00	15.25	15.00	15.25
1286	NYSE	NVR	Fri, Jun 27, 1997	14.88	15.25	14.75	15.13
1285	NYSE	NVR	Thu, Jun 26, 1997	15.00	15.00	15.00	15.00
1284	NYSE	NVR	Wed, Jun 25, 1997	15.50	15.50	15.13	15.25
1283	NYSE	NVR	Tue, Jun 24, 1997	15.63	15.63	15.25	15.63
1282	NYSE	NVR	Mon, Jun 23, 1997	15.75	15.75	15.56	15.75
1281	NYSE	NVR	Fri, Jun 20, 1997	15.63	16.00	15.63	16.00
1280	NYSE	NVR	Thu, Jun 19, 1997	15.69	16.00	15.50	16.00
1279	NYSE	NVR	Wed, Jun 18, 1997	15.56	15.69	15.56	15.63
1278	NYSE	NVR	Tue, Jun 17, 1997	15.25	15.63	15.25	15.63
1277	NYSE	NVR	Mon, Jun 16, 1997	15.38	15.50	15.25	15.25
1276	NYSE	NVR	Fri, Jun 13, 1997	15.50	15.50	15.00	15.25
1275	NYSE	NVR	Thu, Jun 12, 1997	15.25	15.50	15.25	15.50
1274	NYSE	NVR	Wed, Jun 11, 1997	15.63	15.63	15.38	15.38
1273	NYSE	NVR	Tue, Jun 10, 1997	15.38	15.63	15.38	15.50
1272	NYSE	NVR	Mon, Jun 9, 1997	15.19	15.38	15.13	15.38
1271	NYSE	NVR	Fri, Jun 6, 1997	15.25	15.25	15.13	15.25
1270	NYSE	NVR	Thu, Jun 5, 1997	15.38	15.38	15.25	15.25
1269	NYSE	NVR	Wed, Jun 4, 1997	15.25	15.25	15.25	15.25
1268	NYSE	NVR	Tue, Jun 3, 1997	15.19	15.63	15.13	15.63
1267	NYSE	NVR	Mon, Jun 2, 1997	15.06	15.25	15.06	15.13
1266	NYSE	NVR	Fri, May 30, 1997	15.13	15.44	15.13	15.31
1265	NYSE	NVR	Thu, May 29, 1997	15.25	15.38	15.25	15.31
1264	NYSE	NVR	Wed, May 28, 1997	15.06	15.25	15.00	15.25
1263	NYSE	NVR	Tue, May 27, 1997	15.06	15.06	15.06	15.06
1262	NYSE	NVR	Fri, May 23, 1997	15.00	15.06	14.81	15.06
1261	NYSE	NVR	Thu, May 22, 1997	14.69	14.88	14.69	14.88
1260	NYSE	NVR	Wed, May 21, 1997	14.38	14.75	14.38	14.75
1259	NYSE	NVR	Tue, May 20, 1997	14.56	14.56	14.25	14.38
1258	NYSE	NVR	Mon, May 19, 1997	14.69	14.69	14.69	14.69
1257	NYSE	NVR	Fri, May 16, 1997	14.50	14.56	14.50	14.56
1256	NYSE	NVR	Thu, May 15, 1997	14.25	14.50	14.25	14.25
1255	NYSE	NVR	Wed, May 14, 1997	13.75	14.13	13.75	14.13
1254	NYSE	NVR	Tue, May 13, 1997	13.63	13.63	13.63	13.63
1253	NYSE	NVR	Mon, May 12, 1997	13.50	13.75	13.50	13.75
1252	NYSE	NVR	Fri, May 9, 1997	13.50	13.50	13.50	13.50
1251	NYSE	NVR	Thu, May 8, 1997	13.75	13.81	13.50	13.50
1250	NYSE	NVR	Wed, May 7, 1997	13.63	13.63	13.63	13.63
1249	NYSE	NVR	Tue, May 6, 1997	13.63	13.75	13.50	13.50
1248	NYSE	NVR	Mon, May 5, 1997	13.25	13.75	13.25	13.63
1247	NYSE	NVR	Fri, May 2, 1997	12.88	13.25	12.88	13.25
1246	NYSE	NVR	Thu, May 1, 1997	12.75	12.88	12.75	12.75
1245	NYSE	NVR	Wed, Apr 30, 1997	12.88	13.00	12.75	12.75
1244	NYSE	NVR	Tue, Apr 29, 1997	12.88	13.00	12.75	13.00
1243	NYSE	NVR	Mon, Apr 28, 1997	12.88	12.88	12.75	12.75
1242	NYSE	NVR	Fri, Apr 25, 1997	12.38	12.75	12.38	12.75
1241	NYSE	NVR	Thu, Apr 24, 1997	12.38	12.50	12.13	12.25
1240	NYSE	NVR	Wed, Apr 23, 1997	13.00	13.00	12.50	12.50
1239	NYSE	NVR	Tue, Apr 22, 1997	13.00	13.00	12.88	13.00
1238	NYSE	NVR	Mon, Apr 21, 1997	12.88	13.00	12.88	12.88
1237	NYSE	NVR	Fri, Apr 18, 1997	13.25	13.25	13.00	13.00
1236	NYSE	NVR	Thu, Apr 17, 1997	12.88	13.00	12.88	13.00
1235	NYSE	NVR	Wed, Apr 16, 1997	13.13	13.13	13.00	13.00
1234	NYSE	NVR	Tue, Apr 15, 1997	13.50	13.50	13.25	13.25
1233	NYSE	NVR	Mon, Apr 14, 1997	13.50	13.63	13.50	13.50
1232	NYSE	NVR	Fri, Apr 11, 1997	13.63	13.63	13.38	13.38
1231	NYSE	NVR	Thu, Apr 10, 1997	13.63	13.63	13.50	13.50
1230	NYSE	NVR	Wed, Apr 9, 1997	14.00	14.00	13.63	13.63
1229	NYSE	NVR	Tue, Apr 8, 1997	14.13	14.13	14.00	14.00
1228	NYSE	NVR	Mon, Apr 7, 1997	14.13	14.13	14.00	14.00
1227	NYSE	NVR	Fri, Apr 4, 1997	14.25	14.38	14.13	14.13
1226	NYSE	NVR	Thu, Apr 3, 1997	14.75	14.75	14.13	14.13
1225	NYSE	NVR	Wed, Apr 2, 1997	15.13	15.25	14.75	14.75
1224	NYSE	NVR	Tue, Apr 1, 1997	15.00	15.25	15.00	15.25
1223	NYSE	NVR	Mon, Mar 31, 1997	15.25	15.25	15.00	15.13
1222	NYSE	NVR	Thu, Mar 27, 1997	15.50	15.50	15.25	15.25
1221	NYSE	NVR	Wed, Mar 26, 1997	15.38	15.75	15.38	15.63
1220	NYSE	NVR	Tue, Mar 25, 1997	15.25	15.38	15.25	15.38
1219	NYSE	NVR	Mon, Mar 24, 1997	15.38	15.50	15.25	15.25
1218	NYSE	NVR	Fri, Mar 21, 1997	15.13	15.13	15.13	15.13
1217	NYSE	NVR	Thu, Mar 20, 1997	15.13	15.13	15.00	15.13
1216	NYSE	NVR	Wed, Mar 19, 1997	15.13	15.38	15.00	15.13
1215	NYSE	NVR	Tue, Mar 18, 1997	15.00	15.13	14.88	15.00
1214	NYSE	NVR	Mon, Mar 17, 1997	15.13	15.13	15.00	15.00
1213	NYSE	NVR	Fri, Mar 14, 1997	14.75	15.00	14.75	15.00
1212	NYSE	NVR	Thu, Mar 13, 1997	15.25	15.25	14.75	14.75
1211	NYSE	NVR	Wed, Mar 12, 1997	14.50	15.13	14.38	15.00
1210	NYSE	NVR	Tue, Mar 11, 1997	14.00	14.50	14.00	14.50
1209	NYSE	NVR	Mon, Mar 10, 1997	13.63	14.00	13.63	14.00
1208	NYSE	NVR	Fri, Mar 7, 1997	13.63	13.88	13.63	13.75
1207	NYSE	NVR	Thu, Mar 6, 1997	13.38	13.75	13.38	13.75
1206	NYSE	NVR	Wed, Mar 5, 1997	12.88	13.25	12.88	13.25
1205	NYSE	NVR	Tue, Mar 4, 1997	13.13	13.13	12.88	12.88
1204	NYSE	NVR	Mon, Mar 3, 1997	13.00	13.13	13.00	13.00
1203	NYSE	NVR	Fri, Feb 28, 1997	12.75	13.00	12.75	12.75
1202	NYSE	NVR	Thu, Feb 27, 1997	12.75	12.88	12.75	12.88
1201	NYSE	NVR	Wed, Feb 26, 1997	12.88	13.00	12.75	13.00
1200	NYSE	NVR	Tue, Feb 25, 1997	13.00	13.00	12.50	13.00
1199	NYSE	NVR	Mon, Feb 24, 1997	13.13	13.13	12.88	13.00
1198	NYSE	NVR	Fri, Feb 21, 1997	13.13	13.38	13.13	13.25
1197	NYSE	NVR	Thu, Feb 20, 1997	13.50	13.50	13.13	13.13
1196	NYSE	NVR	Wed, Feb 19, 1997	13.38	13.63	13.38	13.50
1195	NYSE	NVR	Tue, Feb 18, 1997	13.00	13.50	13.00	13.25
1194	NYSE	NVR	Fri, Feb 14, 1997	13.00	13.13	13.00	13.00
1193	NYSE	NVR	Thu, Feb 13, 1997	12.88	12.88	12.50	12.88
1192	NYSE	NVR	Wed, Feb 12, 1997	12.75	13.13	12.75	13.00
1191	NYSE	NVR	Tue, Feb 11, 1997	12.88	12.88	12.75	12.75
1190	NYSE	NVR	Mon, Feb 10, 1997	13.00	13.13	12.88	13.00
1189	NYSE	NVR	Thu, Feb 6, 1997	13.00	13.00	13.00	13.00
1188	NYSE	NVR	Wed, Feb 5, 1997	12.88	13.13	12.88	13.00
1187	NYSE	NVR	Tue, Feb 4, 1997	12.75	12.88	12.75	12.88
1186	NYSE	NVR	Mon, Feb 3, 1997	12.75	13.00	12.75	12.75
1185	NYSE	NVR	Fri, Jan 31, 1997	12.75	13.00	12.75	12.88
1184	NYSE	NVR	Thu, Jan 30, 1997	13.00	13.00	13.00	13.00
1183	NYSE	NVR	Wed, Jan 29, 1997	12.75	13.00	12.75	13.00
1182	NYSE	NVR	Tue, Jan 28, 1997	12.50	12.63	12.38	12.50
1181	NYSE	NVR	Mon, Jan 27, 1997	12.88	12.88	12.25	12.25
1180	NYSE	NVR	Fri, Jan 24, 1997	13.63	13.63	13.00	13.00
1179	NYSE	NVR	Thu, Jan 23, 1997	13.88	13.88	13.75	13.88
1178	NYSE	NVR	Wed, Jan 22, 1997	13.75	14.00	13.75	14.00
1177	NYSE	NVR	Tue, Jan 21, 1997	13.88	14.00	13.75	14.00
1176	NYSE	NVR	Mon, Jan 20, 1997	13.75	13.88	13.63	13.63
1175	NYSE	NVR	Fri, Jan 17, 1997	13.75	13.75	13.63	13.75
1174	NYSE	NVR	Thu, Jan 16, 1997	13.75	13.88	13.63	13.75
1173	NYSE	NVR	Wed, Jan 15, 1997	14.00	14.00	13.75	13.75
1172	NYSE	NVR	Tue, Jan 14, 1997	13.13	14.13	13.13	14.00
1171	NYSE	NVR	Mon, Jan 13, 1997	13.00	13.25	13.00	13.25
1170	NYSE	NVR	Fri, Jan 10, 1997	13.00	13.13	13.00	13.00
1169	NYSE	NVR	Thu, Jan 9, 1997	12.88	13.25	12.88	13.13
1168	NYSE	NVR	Wed, Jan 8, 1997	12.75	12.88	12.75	12.88
1167	NYSE	NVR	Tue, Jan 7, 1997	12.63	12.88	12.63	12.75
1166	NYSE	NVR	Mon, Jan 6, 1997	12.75	12.88	12.63	12.63
1165	NYSE	NVR	Fri, Jan 3, 1997	12.63	12.88	12.63	12.88
1164	NYSE	NVR	Thu, Jan 2, 1997	13.00	13.38	12.63	12.63
1163	NYSE	NVR	Tue, Dec 31, 1996	12.88	13.25	12.50	13.00
1162	NYSE	NVR	Mon, Dec 30, 1996	12.38	12.75	12.38	12.75
1161	NYSE	NVR	Fri, Dec 27, 1996	12.63	13.00	12.38	12.38
1160	NYSE	NVR	Thu, Dec 26, 1996	12.25	12.63	12.25	12.38
1159	NYSE	NVR	Tue, Dec 24, 1996	12.88	12.88	12.38	12.50
1158	NYSE	NVR	Mon, Dec 23, 1996	12.00	12.88	11.88	12.88
1157	NYSE	NVR	Fri, Dec 20, 1996	11.50	11.88	11.50	11.88
1156	NYSE	NVR	Thu, Dec 19, 1996	11.13	11.38	11.00	11.25
1155	NYSE	NVR	Wed, Dec 18, 1996	10.88	11.13	10.88	11.00
1154	NYSE	NVR	Tue, Dec 17, 1996	10.88	11.00	10.88	10.88
1153	NYSE	NVR	Mon, Dec 16, 1996	10.88	10.88	10.75	10.88
1152	NYSE	NVR	Fri, Dec 13, 1996	10.75	10.88	10.75	10.75
1151	NYSE	NVR	Thu, Dec 12, 1996	10.50	11.00	10.50	11.00
1150	NYSE	NVR	Wed, Dec 11, 1996	10.63	10.75	10.63	10.75
1149	NYSE	NVR	Tue, Dec 10, 1996	10.50	10.75	10.50	10.75
1148	NYSE	NVR	Mon, Dec 9, 1996	10.38	10.63	10.38	10.63
1147	NYSE	NVR	Fri, Dec 6, 1996	10.25	10.38	10.00	10.25
1146	NYSE	NVR	Thu, Dec 5, 1996	10.75	10.88	10.38	10.38
1145	NYSE	NVR	Wed, Dec 4, 1996	10.38	10.75	10.38	10.75
1144	NYSE	NVR	Tue, Dec 3, 1996	10.25	10.38	10.25	10.38
1143	NYSE	NVR	Mon, Dec 2, 1996	10.13	10.25	10.13	10.25
1142	NYSE	NVR	Fri, Nov 29, 1996	10.13	10.13	10.13	10.13
1141	NYSE	NVR	Wed, Nov 27, 1996	10.13	10.25	10.00	10.25
1140	NYSE	NVR	Tue, Nov 26, 1996	10.38	10.38	10.00	10.13
1139	NYSE	NVR	Mon, Nov 25, 1996	10.25	10.38	10.25	10.25
1138	NYSE	NVR	Fri, Nov 22, 1996	9.88	10.13	9.88	10.13
1137	NYSE	NVR	Thu, Nov 21, 1996	9.75	9.75	9.50	9.75
1136	NYSE	NVR	Wed, Nov 20, 1996	9.63	9.81	9.63	9.75
1135	NYSE	NVR	Tue, Nov 19, 1996	9.69	9.88	9.63	9.75
1134	NYSE	NVR	Mon, Nov 18, 1996	9.88	10.00	9.69	9.81
1133	NYSE	NVR	Fri, Nov 15, 1996	9.63	9.69	9.50	9.63
1132	NYSE	NVR	Thu, Nov 14, 1996	9.25	9.50	9.25	9.50
1131	NYSE	NVR	Wed, Nov 13, 1996	9.13	9.13	8.88	9.00
1130	NYSE	NVR	Tue, Nov 12, 1996	9.19	9.25	9.13	9.13
1129	NYSE	NVR	Mon, Nov 11, 1996	9.25	9.25	9.13	9.19
1128	NYSE	NVR	Fri, Nov 8, 1996	9.25	9.25	9.25	9.25
1127	NYSE	NVR	Thu, Nov 7, 1996	9.25	9.25	9.19	9.25
1126	NYSE	NVR	Wed, Nov 6, 1996	9.13	9.25	9.13	9.25
1125	NYSE	NVR	Tue, Nov 5, 1996	9.25	9.25	9.00	9.25
1124	NYSE	NVR	Mon, Nov 4, 1996	9.25	9.50	9.25	9.31
1123	NYSE	NVR	Fri, Nov 1, 1996	9.38	9.38	9.25	9.38
1122	NYSE	NVR	Thu, Oct 31, 1996	9.56	9.63	9.31	9.44
1121	NYSE	NVR	Wed, Oct 30, 1996	9.25	9.50	9.19	9.50
1120	NYSE	NVR	Tue, Oct 29, 1996	9.00	9.25	9.00	9.25
1119	NYSE	NVR	Mon, Oct 28, 1996	9.50	9.63	9.13	9.13
1118	NYSE	NVR	Fri, Oct 25, 1996	9.50	9.50	9.13	9.38
1117	NYSE	NVR	Thu, Oct 24, 1996	9.63	9.63	9.25	9.38
1116	NYSE	NVR	Wed, Oct 23, 1996	9.00	9.50	9.00	9.38
1115	NYSE	NVR	Tue, Oct 22, 1996	9.00	9.00	8.94	9.00
1114	NYSE	NVR	Mon, Oct 21, 1996	9.00	9.00	9.00	9.00
1113	NYSE	NVR	Fri, Oct 18, 1996	8.88	9.00	8.88	9.00
1112	NYSE	NVR	Thu, Oct 17, 1996	9.25	9.25	8.75	8.88
1111	NYSE	NVR	Wed, Oct 16, 1996	9.25	9.25	9.13	9.25
1110	NYSE	NVR	Tue, Oct 15, 1996	9.38	9.38	9.31	9.31
1109	NYSE	NVR	Mon, Oct 14, 1996	9.38	9.44	9.25	9.44
1108	NYSE	NVR	Fri, Oct 11, 1996	9.50	9.50	9.38	9.50
1107	NYSE	NVR	Thu, Oct 10, 1996	9.75	9.75	9.63	9.63
1106	NYSE	NVR	Wed, Oct 9, 1996	10.00	10.00	9.75	9.75
1105	NYSE	NVR	Tue, Oct 8, 1996	10.00	10.13	10.00	10.00
1104	NYSE	NVR	Mon, Oct 7, 1996	9.75	10.00	9.75	10.00
1103	NYSE	NVR	Fri, Oct 4, 1996	9.88	9.94	9.75	9.75
1102	NYSE	NVR	Thu, Oct 3, 1996	9.94	10.00	9.75	9.75
1101	NYSE	NVR	Wed, Oct 2, 1996	9.63	9.75	9.50	9.75
1100	NYSE	NVR	Tue, Oct 1, 1996	9.38	9.63	9.38	9.63
1099	NYSE	NVR	Mon, Sep 30, 1996	9.38	9.50	9.25	9.44
1098	NYSE	NVR	Fri, Sep 27, 1996	9.38	9.44	9.31	9.44
1097	NYSE	NVR	Thu, Sep 26, 1996	9.31	9.44	9.31	9.31
1096	NYSE	NVR	Wed, Sep 25, 1996	9.38	9.44	9.25	9.38
1095	NYSE	NVR	Tue, Sep 24, 1996	9.38	9.38	9.25	9.38
1094	NYSE	NVR	Mon, Sep 23, 1996	9.44	9.44	9.38	9.38
1093	NYSE	NVR	Fri, Sep 20, 1996	9.25	9.50	9.25	9.44
1092	NYSE	NVR	Thu, Sep 19, 1996	9.41	9.44	9.38	9.38
1091	NYSE	NVR	Wed, Sep 18, 1996	9.31	9.44	9.31	9.38
1090	NYSE	NVR	Tue, Sep 17, 1996	9.44	9.44	9.19	9.19
1089	NYSE	NVR	Mon, Sep 16, 1996	9.38	9.44	9.38	9.44
1088	NYSE	NVR	Fri, Sep 13, 1996	9.31	9.38	9.25	9.31
1087	NYSE	NVR	Thu, Sep 12, 1996	9.25	9.31	9.25	9.31
1086	NYSE	NVR	Wed, Sep 11, 1996	9.25	9.25	9.13	9.25
1085	NYSE	NVR	Tue, Sep 10, 1996	9.19	9.25	9.19	9.25
1084	NYSE	NVR	Mon, Sep 9, 1996	9.25	9.38	9.25	9.38
1083	NYSE	NVR	Fri, Sep 6, 1996	9.50	9.50	9.31	9.38
1082	NYSE	NVR	Thu, Sep 5, 1996	9.38	9.50	9.38	9.44
1081	NYSE	NVR	Wed, Sep 4, 1996	9.19	9.44	9.19	9.44
1080	NYSE	NVR	Tue, Sep 3, 1996	9.25	9.38	9.13	9.31
1079	NYSE	NVR	Fri, Aug 30, 1996	9.38	9.38	9.38	9.38
1078	NYSE	NVR	Thu, Aug 29, 1996	9.38	9.38	9.25	9.25
1077	NYSE	NVR	Wed, Aug 28, 1996	9.25	9.50	9.13	9.38
1076	NYSE	NVR	Tue, Aug 27, 1996	9.75	9.75	9.38	9.38
1075	NYSE	NVR	Mon, Aug 26, 1996	10.00	10.00	9.81	9.81
1074	NYSE	NVR	Fri, Aug 23, 1996	10.00	10.13	10.00	10.00
1073	NYSE	NVR	Thu, Aug 22, 1996	10.38	10.38	9.88	10.13
1072	NYSE	NVR	Wed, Aug 21, 1996	10.25	10.38	10.25	10.38
1071	NYSE	NVR	Tue, Aug 20, 1996	10.25	10.38	10.25	10.38
1070	NYSE	NVR	Mon, Aug 19, 1996	10.25	10.25	10.25	10.25
1069	NYSE	NVR	Fri, Aug 16, 1996	10.25	10.38	10.25	10.25
1068	NYSE	NVR	Thu, Aug 15, 1996	10.38	10.38	10.25	10.25
1067	NYSE	NVR	Wed, Aug 14, 1996	10.50	10.50	10.38	10.50
1066	NYSE	NVR	Tue, Aug 13, 1996	10.50	10.50	10.38	10.38
1065	NYSE	NVR	Fri, Aug 9, 1996	10.63	10.75	10.63	10.63
1064	NYSE	NVR	Thu, Aug 8, 1996	10.63	10.63	10.63	10.63
1063	NYSE	NVR	Wed, Aug 7, 1996	10.63	10.75	10.63	10.63
1062	NYSE	NVR	Tue, Aug 6, 1996	10.75	10.75	10.63	10.63
1061	NYSE	NVR	Mon, Aug 5, 1996	10.88	10.88	10.75	10.75
1060	NYSE	NVR	Fri, Aug 2, 1996	10.75	10.88	10.63	10.88
1059	NYSE	NVR	Thu, Aug 1, 1996	11.00	11.00	10.88	10.88
1058	NYSE	NVR	Wed, Jul 31, 1996	10.75	10.88	10.75	10.88
1057	NYSE	NVR	Tue, Jul 30, 1996	10.63	10.75	10.63	10.75
1056	NYSE	NVR	Mon, Jul 29, 1996	10.75	10.75	10.63	10.63
1055	NYSE	NVR	Fri, Jul 26, 1996	10.63	10.75	10.63	10.75
1054	NYSE	NVR	Thu, Jul 25, 1996	10.50	10.88	10.50	10.63
1053	NYSE	NVR	Wed, Jul 24, 1996	10.63	10.75	10.50	10.50
1052	NYSE	NVR	Tue, Jul 23, 1996	11.00	11.00	10.63	10.75
1051	NYSE	NVR	Mon, Jul 22, 1996	10.88	11.00	10.88	11.00
1050	NYSE	NVR	Fri, Jul 19, 1996	10.88	11.00	10.88	11.00
1049	NYSE	NVR	Thu, Jul 18, 1996	10.63	11.00	10.63	10.88
1048	NYSE	NVR	Wed, Jul 17, 1996	10.63	10.63	10.63	10.63
1047	NYSE	NVR	Tue, Jul 16, 1996	10.63	10.75	10.38	10.63
1046	NYSE	NVR	Mon, Jul 15, 1996	10.50	10.63	10.50	10.63
1045	NYSE	NVR	Fri, Jul 12, 1996	10.50	10.63	10.50	10.50
1044	NYSE	NVR	Thu, Jul 11, 1996	10.50	10.63	10.50	10.50
1043	NYSE	NVR	Wed, Jul 10, 1996	10.63	10.63	10.50	10.50
1042	NYSE	NVR	Tue, Jul 9, 1996	10.50	10.50	10.50	10.50
1041	NYSE	NVR	Mon, Jul 8, 1996	10.63	10.63	10.63	10.63
1040	NYSE	NVR	Fri, Jul 5, 1996	10.75	10.75	10.63	10.75
1039	NYSE	NVR	Wed, Jul 3, 1996	11.00	11.00	10.88	10.88
1038	NYSE	NVR	Tue, Jul 2, 1996	10.75	10.88	10.75	10.88
1037	NYSE	NVR	Mon, Jul 1, 1996	10.88	10.88	10.75	10.75
1036	NYSE	NVR	Fri, Jun 28, 1996	10.63	11.13	10.63	11.13
1035	NYSE	NVR	Thu, Jun 27, 1996	10.75	10.75	10.63	10.63
1034	NYSE	NVR	Wed, Jun 26, 1996	10.63	10.75	10.38	10.63
1033	NYSE	NVR	Tue, Jun 25, 1996	10.75	10.75	10.63	10.63
1032	NYSE	NVR	Mon, Jun 24, 1996	10.75	10.88	10.75	10.75
1031	NYSE	NVR	Fri, Jun 21, 1996	10.75	11.50	10.75	10.88
1030	NYSE	NVR	Thu, Jun 20, 1996	10.63	10.75	10.50	10.63
1029	NYSE	NVR	Wed, Jun 19, 1996	10.50	10.75	10.50	10.63
1028	NYSE	NVR	Tue, Jun 18, 1996	10.50	10.63	10.50	10.63
1027	NYSE	NVR	Mon, Jun 17, 1996	10.50	10.63	10.50	10.63
1026	NYSE	NVR	Fri, Jun 14, 1996	10.50	10.50	10.38	10.50
1025	NYSE	NVR	Thu, Jun 13, 1996	10.50	10.50	10.50	10.50
1024	NYSE	NVR	Wed, Jun 12, 1996	10.63	10.63	10.50	10.50
1023	NYSE	NVR	Tue, Jun 11, 1996	10.50	10.50	10.50	10.50
1022	NYSE	NVR	Mon, Jun 10, 1996	10.50	10.50	10.50	10.50
1021	NYSE	NVR	Fri, Jun 7, 1996	10.63	10.75	10.50	10.50
1020	NYSE	NVR	Thu, Jun 6, 1996	10.63	10.88	10.63	10.75
1019	NYSE	NVR	Wed, Jun 5, 1996	10.50	10.75	10.50	10.63
1018	NYSE	NVR	Tue, Jun 4, 1996	10.50	10.50	10.38	10.50
1017	NYSE	NVR	Mon, Jun 3, 1996	10.50	10.63	10.50	10.50
1016	NYSE	NVR	Fri, May 31, 1996	10.50	10.63	10.50	10.63
1015	NYSE	NVR	Thu, May 30, 1996	10.63	10.63	10.50	10.63
1014	NYSE	NVR	Wed, May 29, 1996	10.38	10.63	10.38	10.63
1013	NYSE	NVR	Tue, May 28, 1996	10.50	10.50	10.38	10.38
1012	NYSE	NVR	Fri, May 24, 1996	10.13	10.38	10.13	10.38
1011	NYSE	NVR	Thu, May 23, 1996	10.25	10.38	10.13	10.13
1010	NYSE	NVR	Wed, May 22, 1996	10.25	10.38	10.13	10.25
1009	NYSE	NVR	Tue, May 21, 1996	10.13	10.25	10.13	10.13
1008	NYSE	NVR	Mon, May 20, 1996	10.25	10.38	10.13	10.13
1007	NYSE	NVR	Fri, May 17, 1996	10.13	10.25	10.13	10.25
1006	NYSE	NVR	Thu, May 16, 1996	10.13	10.13	10.13	10.13
1005	NYSE	NVR	Wed, May 15, 1996	10.25	10.38	10.13	10.25
1004	NYSE	NVR	Tue, May 14, 1996	10.38	10.38	10.25	10.38
1003	NYSE	NVR	Mon, May 13, 1996	10.13	10.38	10.13	10.38
1002	NYSE	NVR	Fri, May 10, 1996	10.13	10.38	10.13	10.25
1001	NYSE	NVR	Thu, May 9, 1996	10.00	10.25	10.00	10.13
1000	NYSE	NVR	Wed, May 8, 1996	10.13	10.13	10.00	10.13
999	NYSE	NVR	Tue, May 7, 1996	10.13	10.25	10.13	10.25
998	NYSE	NVR	Mon, May 6, 1996	10.25	10.25	10.13	10.25
997	NYSE	NVR	Fri, May 3, 1996	10.25	10.25	10.13	10.13
996	NYSE	NVR	Thu, May 2, 1996	10.25	10.25	10.13	10.25
995	NYSE	NVR	Wed, May 1, 1996	10.13	10.25	10.00	10.13
994	NYSE	NVR	Tue, Apr 30, 1996	9.75	10.13	9.75	10.13
993	NYSE	NVR	Mon, Apr 29, 1996	9.63	9.88	9.56	9.88
992	NYSE	NVR	Fri, Apr 26, 1996	9.50	9.50	9.38	9.50
991	NYSE	NVR	Thu, Apr 25, 1996	9.75	9.75	9.38	9.50
990	NYSE	NVR	Wed, Apr 24, 1996	9.88	9.88	9.63	9.63
989	NYSE	NVR	Tue, Apr 23, 1996	9.50	9.75	9.50	9.75
988	NYSE	NVR	Mon, Apr 22, 1996	9.75	9.75	9.50	9.50
987	NYSE	NVR	Fri, Apr 19, 1996	10.00	10.00	9.75	9.75
986	NYSE	NVR	Thu, Apr 18, 1996	9.75	9.88	9.75	9.88
985	NYSE	NVR	Wed, Apr 17, 1996	9.50	9.88	9.50	9.75
984	NYSE	NVR	Tue, Apr 16, 1996	9.63	9.63	9.63	9.63
983	NYSE	NVR	Mon, Apr 15, 1996	9.63	9.63	9.63	9.63
982	NYSE	NVR	Fri, Apr 12, 1996	9.75	9.75	9.75	9.75
981	NYSE	NVR	Thu, Apr 11, 1996	9.63	9.69	9.50	9.69
980	NYSE	NVR	Wed, Apr 10, 1996	9.63	9.75	9.63	9.63
979	NYSE	NVR	Tue, Apr 9, 1996	9.50	9.50	9.50	9.50
978	NYSE	NVR	Mon, Apr 8, 1996	9.38	9.50	9.38	9.50
977	NYSE	NVR	Thu, Apr 4, 1996	9.88	9.94	9.50	9.50
976	NYSE	NVR	Wed, Apr 3, 1996	9.75	9.88	9.75	9.88
975	NYSE	NVR	Tue, Apr 2, 1996	9.56	9.69	9.50	9.69
974	NYSE	NVR	Mon, Apr 1, 1996	9.69	9.69	9.56	9.56
973	NYSE	NVR	Fri, Mar 29, 1996	9.63	9.69	9.56	9.56
972	NYSE	NVR	Thu, Mar 28, 1996	9.50	9.63	9.50	9.63
971	NYSE	NVR	Wed, Mar 27, 1996	9.38	9.63	9.38	9.63
970	NYSE	NVR	Tue, Mar 26, 1996	9.25	9.38	9.25	9.38
969	NYSE	NVR	Mon, Mar 25, 1996	9.63	9.63	9.50	9.56
968	NYSE	NVR	Fri, Mar 22, 1996	9.44	9.63	9.44	9.63
967	NYSE	NVR	Thu, Mar 21, 1996	9.31	9.56	9.31	9.56
966	NYSE	NVR	Wed, Mar 20, 1996	9.38	9.38	9.31	9.38
965	NYSE	NVR	Tue, Mar 19, 1996	9.44	9.44	9.38	9.38
964	NYSE	NVR	Mon, Mar 18, 1996	9.50	9.50	9.38	9.38
963	NYSE	NVR	Fri, Mar 15, 1996	9.50	9.50	9.50	9.50
962	NYSE	NVR	Thu, Mar 14, 1996	9.63	9.69	9.63	9.63
961	NYSE	NVR	Wed, Mar 13, 1996	9.25	9.75	9.25	9.63
960	NYSE	NVR	Tue, Mar 12, 1996	9.63	9.63	9.00	9.13
959	NYSE	NVR	Mon, Mar 11, 1996	9.63	9.75	9.63	9.75
958	NYSE	NVR	Fri, Mar 8, 1996	10.00	10.00	9.38	9.50
957	NYSE	NVR	Thu, Mar 7, 1996	9.88	10.13	9.88	10.00
956	NYSE	NVR	Wed, Mar 6, 1996	9.88	9.88	9.75	9.88
955	NYSE	NVR	Tue, Mar 5, 1996	9.75	9.88	9.75	9.88
954	NYSE	NVR	Mon, Mar 4, 1996	9.88	9.88	9.75	9.88
953	NYSE	NVR	Fri, Mar 1, 1996	10.13	10.13	9.75	9.88
952	NYSE	NVR	Thu, Feb 29, 1996	9.88	10.00	9.75	10.00
951	NYSE	NVR	Wed, Feb 28, 1996	10.13	10.13	9.75	9.75
950	NYSE	NVR	Tue, Feb 27, 1996	10.00	10.13	9.94	9.94
949	NYSE	NVR	Mon, Feb 26, 1996	10.13	10.25	10.00	10.13
948	NYSE	NVR	Fri, Feb 23, 1996	10.50	10.50	9.88	10.13
947	NYSE	NVR	Thu, Feb 22, 1996	10.50	10.63	10.38	10.38
946	NYSE	NVR	Wed, Feb 21, 1996	10.25	10.63	10.25	10.38
945	NYSE	NVR	Tue, Feb 20, 1996	10.50	10.50	10.38	10.38
944	NYSE	NVR	Fri, Feb 16, 1996	10.63	10.63	10.50	10.63
943	NYSE	NVR	Thu, Feb 15, 1996	10.75	10.75	10.63	10.75
942	NYSE	NVR	Wed, Feb 14, 1996	10.50	10.75	10.50	10.63
941	NYSE	NVR	Tue, Feb 13, 1996	10.50	10.63	10.50	10.50
940	NYSE	NVR	Mon, Feb 12, 1996	10.63	10.63	10.50	10.50
939	NYSE	NVR	Fri, Feb 9, 1996	10.50	10.63	10.38	10.50
938	NYSE	NVR	Thu, Feb 8, 1996	10.88	10.88	10.63	10.63
937	NYSE	NVR	Wed, Feb 7, 1996	11.00	11.13	10.75	10.88
936	NYSE	NVR	Tue, Feb 6, 1996	11.00	11.00	10.75	11.00
935	NYSE	NVR	Mon, Feb 5, 1996	10.63	10.75	10.50	10.75
934	NYSE	NVR	Fri, Feb 2, 1996	10.50	10.63	10.50	10.50
933	NYSE	NVR	Thu, Feb 1, 1996	10.50	10.63	10.50	10.63
932	NYSE	NVR	Wed, Jan 31, 1996	10.25	10.63	10.25	10.38
931	NYSE	NVR	Tue, Jan 30, 1996	10.25	10.75	10.25	10.50
930	NYSE	NVR	Mon, Jan 29, 1996	10.63	10.63	10.38	10.38
929	NYSE	NVR	Fri, Jan 26, 1996	10.13	10.63	10.13	10.63
928	NYSE	NVR	Thu, Jan 25, 1996	10.00	10.25	10.00	10.25
927	NYSE	NVR	Wed, Jan 24, 1996	10.00	10.13	10.00	10.13
926	NYSE	NVR	Tue, Jan 23, 1996	9.94	10.13	9.94	10.00
925	NYSE	NVR	Mon, Jan 22, 1996	10.00	10.00	9.88	9.94
924	NYSE	NVR	Fri, Jan 19, 1996	10.00	10.00	9.88	10.00
923	NYSE	NVR	Thu, Jan 18, 1996	10.00	10.00	9.94	10.00
922	NYSE	NVR	Wed, Jan 17, 1996	10.00	10.00	9.88	10.00
921	NYSE	NVR	Tue, Jan 16, 1996	10.13	10.13	10.00	10.13
920	NYSE	NVR	Mon, Jan 15, 1996	10.00	10.25	10.00	10.13
919	NYSE	NVR	Fri, Jan 12, 1996	10.00	10.25	9.88	10.00
918	NYSE	NVR	Thu, Jan 11, 1996	10.00	10.00	10.00	10.00
917	NYSE	NVR	Wed, Jan 10, 1996	10.25	10.38	9.88	10.00
916	NYSE	NVR	Tue, Jan 9, 1996	10.25	10.25	10.13	10.25
915	NYSE	NVR	Mon, Jan 8, 1996	10.00	10.13	10.00	10.13
914	NYSE	NVR	Fri, Jan 5, 1996	10.00	10.00	9.94	10.00
913	NYSE	NVR	Thu, Jan 4, 1996	10.00	10.13	10.00	10.13
912	NYSE	NVR	Wed, Jan 3, 1996	10.13	10.13	10.00	10.00
911	NYSE	NVR	Tue, Jan 2, 1996	9.81	10.13	9.81	10.13
910	NYSE	NVR	Fri, Dec 29, 1995	10.00	10.00	9.94	10.00
909	NYSE	NVR	Thu, Dec 28, 1995	10.00	10.00	10.00	10.00
908	NYSE	NVR	Wed, Dec 27, 1995	9.94	10.13	9.94	10.00
907	NYSE	NVR	Tue, Dec 26, 1995	9.88	10.00	9.75	10.00
906	NYSE	NVR	Fri, Dec 22, 1995	10.00	10.00	9.88	9.88
905	NYSE	NVR	Thu, Dec 21, 1995	10.00	10.00	9.81	9.88
904	NYSE	NVR	Wed, Dec 20, 1995	10.00	10.00	9.88	9.88
903	NYSE	NVR	Tue, Dec 19, 1995	10.00	10.00	9.88	10.00
902	NYSE	NVR	Mon, Dec 18, 1995	10.13	10.13	10.00	10.00
901	NYSE	NVR	Fri, Dec 15, 1995	10.13	10.13	10.00	10.13
900	NYSE	NVR	Thu, Dec 14, 1995	10.13	10.13	10.00	10.13
899	NYSE	NVR	Wed, Dec 13, 1995	10.13	10.13	10.00	10.00
898	NYSE	NVR	Tue, Dec 12, 1995	10.00	10.13	10.00	10.13
897	NYSE	NVR	Mon, Dec 11, 1995	10.13	10.13	10.00	10.13
896	NYSE	NVR	Fri, Dec 8, 1995	10.75	10.75	10.13	10.13
895	NYSE	NVR	Thu, Dec 7, 1995	10.00	11.25	10.00	10.63
894	NYSE	NVR	Wed, Dec 6, 1995	9.81	10.00	9.81	10.00
893	NYSE	NVR	Tue, Dec 5, 1995	9.88	9.88	9.81	9.88
892	NYSE	NVR	Mon, Dec 4, 1995	9.75	9.94	9.63	9.94
891	NYSE	NVR	Fri, Dec 1, 1995	9.63	9.75	9.63	9.63
890	NYSE	NVR	Thu, Nov 30, 1995	9.50	9.75	9.50	9.75
889	NYSE	NVR	Wed, Nov 29, 1995	9.75	9.75	9.50	9.50
888	NYSE	NVR	Tue, Nov 28, 1995	9.50	9.63	9.50	9.63
887	NYSE	NVR	Mon, Nov 27, 1995	9.88	9.88	9.63	9.63
886	NYSE	NVR	Fri, Nov 24, 1995	9.50	9.94	9.50	9.88
885	NYSE	NVR	Wed, Nov 22, 1995	9.50	9.63	9.50	9.50
884	NYSE	NVR	Tue, Nov 21, 1995	9.50	9.63	9.25	9.38
883	NYSE	NVR	Mon, Nov 20, 1995	9.63	9.75	9.56	9.63
882	NYSE	NVR	Fri, Nov 17, 1995	9.50	9.63	9.50	9.63
881	NYSE	NVR	Thu, Nov 16, 1995	9.63	9.69	9.50	9.50
880	NYSE	NVR	Wed, Nov 15, 1995	9.63	9.69	9.63	9.69
879	NYSE	NVR	Tue, Nov 14, 1995	9.63	9.63	9.63	9.63
878	NYSE	NVR	Mon, Nov 13, 1995	9.69	9.69	9.63	9.63
877	NYSE	NVR	Fri, Nov 10, 1995	9.63	9.69	9.63	9.69
876	NYSE	NVR	Thu, Nov 9, 1995	9.75	9.75	9.63	9.63
875	NYSE	NVR	Wed, Nov 8, 1995	9.75	9.75	9.63	9.63
874	NYSE	NVR	Tue, Nov 7, 1995	9.88	9.88	9.75	9.88
873	NYSE	NVR	Mon, Nov 6, 1995	9.63	9.94	9.63	9.94
872	NYSE	NVR	Fri, Nov 3, 1995	9.75	9.88	9.75	9.75
871	NYSE	NVR	Thu, Nov 2, 1995	9.88	9.88	9.75	9.75
870	NYSE	NVR	Wed, Nov 1, 1995	9.88	10.00	9.88	10.00
869	NYSE	NVR	Tue, Oct 31, 1995	10.13	10.25	10.00	10.00
868	NYSE	NVR	Mon, Oct 30, 1995	10.00	10.00	9.88	9.88
867	NYSE	NVR	Fri, Oct 27, 1995	9.75	9.88	9.75	9.88
866	NYSE	NVR	Thu, Oct 26, 1995	10.00	10.13	9.50	9.75
865	NYSE	NVR	Wed, Oct 25, 1995	10.00	10.25	9.88	10.13
864	NYSE	NVR	Tue, Oct 24, 1995	9.75	10.00	9.75	10.00
863	NYSE	NVR	Mon, Oct 23, 1995	9.88	9.94	9.81	9.88
862	NYSE	NVR	Fri, Oct 20, 1995	9.63	9.75	9.56	9.75
861	NYSE	NVR	Thu, Oct 19, 1995	9.75	9.75	9.50	9.50
860	NYSE	NVR	Wed, Oct 18, 1995	9.75	9.88	9.75	9.75
859	NYSE	NVR	Tue, Oct 17, 1995	9.75	9.75	9.63	9.75
858	NYSE	NVR	Mon, Oct 16, 1995	9.50	9.63	9.50	9.63
857	NYSE	NVR	Fri, Oct 13, 1995	9.56	9.75	9.56	9.63
856	NYSE	NVR	Thu, Oct 12, 1995	9.75	9.75	9.63	9.63
855	NYSE	NVR	Wed, Oct 11, 1995	9.63	9.75	9.63	9.75
854	NYSE	NVR	Tue, Oct 10, 1995	9.63	9.69	9.56	9.69
853	NYSE	NVR	Mon, Oct 9, 1995	9.50	9.63	9.50	9.63
852	NYSE	NVR	Fri, Oct 6, 1995	9.63	9.63	9.50	9.63
851	NYSE	NVR	Thu, Oct 5, 1995	9.50	9.63	9.50	9.63
850	NYSE	NVR	Wed, Oct 4, 1995	9.75	9.88	9.75	9.75
849	NYSE	NVR	Tue, Oct 3, 1995	9.63	9.63	9.50	9.63
848	NYSE	NVR	Mon, Oct 2, 1995	9.81	9.81	9.50	9.63
847	NYSE	NVR	Fri, Sep 29, 1995	9.75	9.75	9.63	9.75
846	NYSE	NVR	Thu, Sep 28, 1995	9.38	9.75	9.38	9.75
845	NYSE	NVR	Wed, Sep 27, 1995	9.75	9.75	9.25	9.25
844	NYSE	NVR	Tue, Sep 26, 1995	9.63	9.75	9.63	9.75
843	NYSE	NVR	Mon, Sep 25, 1995	10.00	10.00	9.63	9.63
842	NYSE	NVR	Fri, Sep 22, 1995	10.00	10.00	9.88	9.88
841	NYSE	NVR	Thu, Sep 21, 1995	10.13	10.25	10.00	10.00
840	NYSE	NVR	Wed, Sep 20, 1995	10.00	10.25	10.00	10.25
839	NYSE	NVR	Tue, Sep 19, 1995	9.75	10.00	9.75	10.00
838	NYSE	NVR	Mon, Sep 18, 1995	10.13	10.13	9.50	9.69
837	NYSE	NVR	Fri, Sep 15, 1995	10.25	10.25	9.94	10.00
836	NYSE	NVR	Thu, Sep 14, 1995	10.50	10.50	10.25	10.25
835	NYSE	NVR	Wed, Sep 13, 1995	10.50	10.63	10.25	10.38
834	NYSE	NVR	Tue, Sep 12, 1995	10.75	10.75	10.50	10.50
833	NYSE	NVR	Mon, Sep 11, 1995	11.00	11.00	10.75	10.88
832	NYSE	NVR	Fri, Sep 8, 1995	11.13	11.38	11.00	11.13
831	NYSE	NVR	Thu, Sep 7, 1995	11.13	11.63	11.00	11.13
830	NYSE	NVR	Wed, Sep 6, 1995	9.88	11.50	9.75	10.88
829	NYSE	NVR	Tue, Sep 5, 1995	9.88	9.94	9.75	9.88
828	NYSE	NVR	Fri, Sep 1, 1995	10.00	10.00	9.75	9.88
827	NYSE	NVR	Thu, Aug 31, 1995	9.88	9.88	9.63	9.81
826	NYSE	NVR	Wed, Aug 30, 1995	9.75	9.88	9.75	9.75
825	NYSE	NVR	Tue, Aug 29, 1995	9.88	9.88	9.50	9.75
824	NYSE	NVR	Mon, Aug 28, 1995	9.75	9.94	9.75	9.88
823	NYSE	NVR	Fri, Aug 25, 1995	9.50	9.50	9.50	9.50
822	NYSE	NVR	Thu, Aug 24, 1995	9.44	9.50	9.25	9.50
821	NYSE	NVR	Wed, Aug 23, 1995	9.63	9.75	9.38	9.44
820	NYSE	NVR	Tue, Aug 22, 1995	9.75	9.75	9.50	9.50
819	NYSE	NVR	Mon, Aug 21, 1995	9.75	10.00	9.63	9.75
818	NYSE	NVR	Fri, Aug 18, 1995	9.25	9.50	9.13	9.50
817	NYSE	NVR	Thu, Aug 17, 1995	9.00	9.13	9.00	9.13
816	NYSE	NVR	Wed, Aug 16, 1995	9.00	9.00	8.94	9.00
815	NYSE	NVR	Tue, Aug 15, 1995	9.06	9.13	8.88	9.00
814	NYSE	NVR	Mon, Aug 14, 1995	8.88	9.00	8.88	9.00
813	NYSE	NVR	Fri, Aug 11, 1995	8.38	8.75	8.38	8.75
812	NYSE	NVR	Thu, Aug 10, 1995	8.63	8.63	8.50	8.50
811	NYSE	NVR	Wed, Aug 9, 1995	9.19	9.19	8.81	8.81
810	NYSE	NVR	Tue, Aug 8, 1995	9.00	9.25	9.00	9.19
809	NYSE	NVR	Mon, Aug 7, 1995	8.38	8.88	8.38	8.81
808	NYSE	NVR	Fri, Aug 4, 1995	8.63	8.63	8.38	8.50
807	NYSE	NVR	Thu, Aug 3, 1995	7.50	8.63	7.50	8.50
806	NYSE	NVR	Wed, Aug 2, 1995	7.38	7.38	7.13	7.13
805	NYSE	NVR	Tue, Aug 1, 1995	7.13	7.25	7.13	7.25
804	NYSE	NVR	Mon, Jul 31, 1995	7.19	7.19	7.00	7.00
803	NYSE	NVR	Fri, Jul 28, 1995	7.13	7.19	7.13	7.13
802	NYSE	NVR	Thu, Jul 27, 1995	6.50	7.19	6.50	7.19
801	NYSE	NVR	Wed, Jul 26, 1995	6.88	6.88	6.44	6.44
800	NYSE	NVR	Tue, Jul 25, 1995	6.88	6.94	6.81	6.81
799	NYSE	NVR	Mon, Jul 24, 1995	6.75	6.94	6.75	6.75
798	NYSE	NVR	Fri, Jul 21, 1995	6.88	6.88	6.75	6.75
797	NYSE	NVR	Thu, Jul 20, 1995	6.75	6.88	6.75	6.81
796	NYSE	NVR	Wed, Jul 19, 1995	7.19	7.19	6.63	6.88
795	NYSE	NVR	Tue, Jul 18, 1995	7.19	7.25	7.13	7.25
794	NYSE	NVR	Mon, Jul 17, 1995	7.19	7.19	7.19	7.19
793	NYSE	NVR	Fri, Jul 14, 1995	7.25	7.25	7.19	7.25
792	NYSE	NVR	Thu, Jul 13, 1995	7.31	7.38	7.25	7.31
791	NYSE	NVR	Wed, Jul 12, 1995	7.44	7.44	7.38	7.38
790	NYSE	NVR	Tue, Jul 11, 1995	7.38	7.38	7.38	7.38
789	NYSE	NVR	Mon, Jul 10, 1995	7.44	7.44	7.44	7.44
788	NYSE	NVR	Fri, Jul 7, 1995	7.38	7.50	7.38	7.50
787	NYSE	NVR	Thu, Jul 6, 1995	7.38	7.38	7.38	7.38
786	NYSE	NVR	Wed, Jul 5, 1995	7.25	7.38	7.25	7.25
785	NYSE	NVR	Mon, Jul 3, 1995	7.25	7.25	7.25	7.25
784	NYSE	NVR	Fri, Jun 30, 1995	7.13	7.38	7.13	7.31
783	NYSE	NVR	Thu, Jun 29, 1995	7.13	7.13	7.13	7.13
782	NYSE	NVR	Wed, Jun 28, 1995	7.25	7.25	7.13	7.13
781	NYSE	NVR	Tue, Jun 27, 1995	7.25	7.38	7.25	7.25
780	NYSE	NVR	Mon, Jun 26, 1995	7.38	7.38	7.25	7.25
779	NYSE	NVR	Fri, Jun 23, 1995	7.50	7.50	7.38	7.38
778	NYSE	NVR	Thu, Jun 22, 1995	7.25	7.38	7.25	7.38
777	NYSE	NVR	Wed, Jun 21, 1995	7.25	7.25	7.25	7.25
776	NYSE	NVR	Tue, Jun 20, 1995	7.38	7.38	7.25	7.25
775	NYSE	NVR	Mon, Jun 19, 1995	7.50	7.50	7.44	7.44
774	NYSE	NVR	Fri, Jun 16, 1995	7.56	7.56	7.56	7.56
773	NYSE	NVR	Thu, Jun 15, 1995	7.38	7.50	7.25	7.50
772	NYSE	NVR	Wed, Jun 14, 1995	7.25	7.38	7.25	7.38
771	NYSE	NVR	Tue, Jun 13, 1995	7.19	7.25	7.19	7.25
770	NYSE	NVR	Mon, Jun 12, 1995	7.19	7.19	7.19	7.19
769	NYSE	NVR	Thu, Jun 8, 1995	7.25	7.38	7.25	7.25
768	NYSE	NVR	Wed, Jun 7, 1995	7.00	7.13	7.00	7.13
767	NYSE	NVR	Tue, Jun 6, 1995	7.13	7.13	7.13	7.13
766	NYSE	NVR	Mon, Jun 5, 1995	7.25	7.25	7.00	7.13
765	NYSE	NVR	Fri, Jun 2, 1995	7.38	7.50	7.38	7.50
764	NYSE	NVR	Thu, Jun 1, 1995	7.25	7.50	7.25	7.50
763	NYSE	NVR	Wed, May 31, 1995	7.25	7.25	7.25	7.25
762	NYSE	NVR	Tue, May 30, 1995	7.25	7.38	7.25	7.25
761	NYSE	NVR	Fri, May 26, 1995	7.25	7.31	7.25	7.31
760	NYSE	NVR	Thu, May 25, 1995	7.38	7.38	7.38	7.38
759	NYSE	NVR	Wed, May 24, 1995	7.38	7.38	7.38	7.38
758	NYSE	NVR	Tue, May 23, 1995	7.25	7.38	7.25	7.38
757	NYSE	NVR	Mon, May 22, 1995	7.38	7.38	7.25	7.25
756	NYSE	NVR	Fri, May 19, 1995	7.25	7.38	7.25	7.38
755	NYSE	NVR	Thu, May 18, 1995	7.25	7.38	7.25	7.38
754	NYSE	NVR	Wed, May 17, 1995	7.25	7.38	7.25	7.38
753	NYSE	NVR	Tue, May 16, 1995	7.13	7.25	7.13	7.25
752	NYSE	NVR	Mon, May 15, 1995	7.50	7.50	7.38	7.38
751	NYSE	NVR	Fri, May 12, 1995	7.50	7.63	7.50	7.50
750	NYSE	NVR	Thu, May 11, 1995	7.50	7.63	7.38	7.50
749	NYSE	NVR	Wed, May 10, 1995	7.88	8.13	7.75	7.75
748	NYSE	NVR	Tue, May 9, 1995	7.63	8.00	7.50	8.00
747	NYSE	NVR	Mon, May 8, 1995	7.25	7.63	7.25	7.63
746	NYSE	NVR	Fri, May 5, 1995	7.00	7.25	7.00	7.25
745	NYSE	NVR	Thu, May 4, 1995	6.75	7.13	6.63	7.00
744	NYSE	NVR	Wed, May 3, 1995	7.00	7.00	6.88	6.88
743	NYSE	NVR	Tue, May 2, 1995	6.88	7.00	6.75	7.00
742	NYSE	NVR	Mon, May 1, 1995	6.75	6.88	6.63	6.88
741	NYSE	NVR	Fri, Apr 28, 1995	6.63	6.75	6.63	6.75
740	NYSE	NVR	Thu, Apr 27, 1995	6.63	6.63	6.63	6.63
739	NYSE	NVR	Wed, Apr 26, 1995	6.38	6.44	6.31	6.44
738	NYSE	NVR	Tue, Apr 25, 1995	6.25	6.25	6.25	6.25
737	NYSE	NVR	Mon, Apr 24, 1995	6.25	6.25	6.13	6.25
736	NYSE	NVR	Fri, Apr 21, 1995	6.00	6.25	6.00	6.13
735	NYSE	NVR	Thu, Apr 20, 1995	5.88	6.00	5.88	6.00
734	NYSE	NVR	Wed, Apr 19, 1995	5.88	6.00	5.88	6.00
733	NYSE	NVR	Tue, Apr 18, 1995	5.88	6.00	5.88	6.00
732	NYSE	NVR	Mon, Apr 17, 1995	5.88	6.00	5.88	6.00
731	NYSE	NVR	Thu, Apr 13, 1995	5.88	6.00	5.88	6.00
730	NYSE	NVR	Wed, Apr 12, 1995	5.88	5.88	5.88	5.88
729	NYSE	NVR	Tue, Apr 11, 1995	6.00	6.00	6.00	6.00
728	NYSE	NVR	Mon, Apr 10, 1995	6.00	6.00	5.88	6.00
727	NYSE	NVR	Fri, Apr 7, 1995	6.13	6.13	6.00	6.13
726	NYSE	NVR	Thu, Apr 6, 1995	6.00	6.13	6.00	6.00
725	NYSE	NVR	Wed, Apr 5, 1995	6.00	6.00	5.88	5.88
724	NYSE	NVR	Tue, Apr 4, 1995	6.00	6.00	6.00	6.00
723	NYSE	NVR	Mon, Apr 3, 1995	5.88	5.88	5.88	5.88
722	NYSE	NVR	Fri, Mar 31, 1995	6.00	6.00	5.88	5.88
721	NYSE	NVR	Thu, Mar 30, 1995	5.88	5.88	5.88	5.88
720	NYSE	NVR	Wed, Mar 29, 1995	5.88	5.88	5.88	5.88
719	NYSE	NVR	Tue, Mar 28, 1995	5.88	5.88	5.88	5.88
718	NYSE	NVR	Mon, Mar 27, 1995	5.88	5.88	5.88	5.88
717	NYSE	NVR	Fri, Mar 24, 1995	5.88	6.00	5.88	6.00
716	NYSE	NVR	Thu, Mar 23, 1995	5.88	6.00	5.88	6.00
715	NYSE	NVR	Wed, Mar 22, 1995	5.88	5.88	5.88	5.88
714	NYSE	NVR	Tue, Mar 21, 1995	5.75	5.88	5.75	5.88
713	NYSE	NVR	Mon, Mar 20, 1995	5.75	5.75	5.63	5.75
712	NYSE	NVR	Fri, Mar 17, 1995	5.88	5.88	5.88	5.88
711	NYSE	NVR	Wed, Mar 15, 1995	5.88	6.00	5.88	5.88
710	NYSE	NVR	Tue, Mar 14, 1995	5.75	5.88	5.75	5.88
709	NYSE	NVR	Mon, Mar 13, 1995	5.88	5.88	5.88	5.88
708	NYSE	NVR	Fri, Mar 10, 1995	5.75	5.75	5.75	5.75
707	NYSE	NVR	Thu, Mar 9, 1995	5.75	5.88	5.75	5.88
706	NYSE	NVR	Wed, Mar 8, 1995	5.88	5.88	5.88	5.88
705	NYSE	NVR	Tue, Mar 7, 1995	5.75	5.88	5.75	5.88
704	NYSE	NVR	Mon, Mar 6, 1995	5.88	5.88	5.88	5.88
703	NYSE	NVR	Fri, Mar 3, 1995	5.88	5.88	5.88	5.88
702	NYSE	NVR	Thu, Mar 2, 1995	5.88	6.00	5.88	6.00
701	NYSE	NVR	Wed, Mar 1, 1995	5.88	6.00	5.88	6.00
700	NYSE	NVR	Tue, Feb 28, 1995	6.00	6.00	6.00	6.00
699	NYSE	NVR	Mon, Feb 27, 1995	6.00	6.00	5.88	6.00
698	NYSE	NVR	Fri, Feb 24, 1995	5.88	6.00	5.88	6.00
697	NYSE	NVR	Thu, Feb 23, 1995	6.00	6.00	5.88	6.00
696	NYSE	NVR	Wed, Feb 22, 1995	6.00	6.13	6.00	6.13
695	NYSE	NVR	Tue, Feb 21, 1995	6.13	6.25	6.13	6.25
694	NYSE	NVR	Fri, Feb 17, 1995	6.00	6.13	6.00	6.13
693	NYSE	NVR	Thu, Feb 16, 1995	6.25	6.25	6.13	6.13
692	NYSE	NVR	Wed, Feb 15, 1995	6.13	6.25	6.00	6.25
691	NYSE	NVR	Tue, Feb 14, 1995	6.00	6.13	6.00	6.13
690	NYSE	NVR	Mon, Feb 13, 1995	6.00	6.00	5.75	6.00
689	NYSE	NVR	Fri, Feb 10, 1995	6.00	6.00	5.88	5.88
688	NYSE	NVR	Thu, Feb 9, 1995	5.88	5.88	5.88	5.88
687	NYSE	NVR	Wed, Feb 8, 1995	5.63	5.75	5.63	5.75
686	NYSE	NVR	Tue, Feb 7, 1995	5.75	5.75	5.63	5.63
685	NYSE	NVR	Mon, Feb 6, 1995	5.63	5.75	5.50	5.63
684	NYSE	NVR	Fri, Feb 3, 1995	5.63	5.63	5.50	5.50
683	NYSE	NVR	Thu, Feb 2, 1995	5.63	5.63	5.50	5.63
682	NYSE	NVR	Wed, Feb 1, 1995	5.50	5.75	5.50	5.63
681	NYSE	NVR	Tue, Jan 31, 1995	5.63	5.63	5.50	5.63
680	NYSE	NVR	Mon, Jan 30, 1995	5.50	5.63	5.50	5.63
679	NYSE	NVR	Fri, Jan 27, 1995	5.50	5.50	5.50	5.50
678	NYSE	NVR	Thu, Jan 26, 1995	5.50	5.63	5.50	5.63
677	NYSE	NVR	Wed, Jan 25, 1995	5.50	5.63	5.50	5.63
676	NYSE	NVR	Tue, Jan 24, 1995	5.50	5.50	5.50	5.50
675	NYSE	NVR	Mon, Jan 23, 1995	5.50	5.63	5.50	5.63
674	NYSE	NVR	Fri, Jan 20, 1995	5.50	5.50	5.50	5.50
673	NYSE	NVR	Thu, Jan 19, 1995	5.63	5.63	5.50	5.63
672	NYSE	NVR	Wed, Jan 18, 1995	5.63	5.63	5.50	5.63
671	NYSE	NVR	Tue, Jan 17, 1995	5.38	5.50	5.38	5.50
670	NYSE	NVR	Mon, Jan 16, 1995	5.38	5.50	5.38	5.50
669	NYSE	NVR	Fri, Jan 13, 1995	5.38	5.50	5.38	5.50
668	NYSE	NVR	Thu, Jan 12, 1995	5.50	5.50	5.38	5.50
667	NYSE	NVR	Wed, Jan 11, 1995	5.50	5.50	5.50	5.50
666	NYSE	NVR	Tue, Jan 10, 1995	5.63	5.63	5.63	5.63
665	NYSE	NVR	Mon, Jan 9, 1995	5.38	5.63	5.38	5.63
664	NYSE	NVR	Fri, Jan 6, 1995	5.38	5.50	5.38	5.38
663	NYSE	NVR	Thu, Jan 5, 1995	5.38	5.50	5.38	5.50
662	NYSE	NVR	Wed, Jan 4, 1995	5.38	5.50	5.38	5.50
661	NYSE	NVR	Tue, Jan 3, 1995	5.50	5.50	5.38	5.50
660	NYSE	NVR	Fri, Dec 30, 1994	5.38	5.50	5.38	5.50
659	NYSE	NVR	Thu, Dec 29, 1994	5.38	5.50	5.38	5.50
658	NYSE	NVR	Wed, Dec 28, 1994	5.38	5.38	5.38	5.38
657	NYSE	NVR	Tue, Dec 27, 1994	5.38	5.50	5.38	5.50
656	NYSE	NVR	Fri, Dec 23, 1994	5.13	5.38	5.13	5.38
655	NYSE	NVR	Thu, Dec 22, 1994	5.25	5.25	5.13	5.25
654	NYSE	NVR	Wed, Dec 21, 1994	5.25	5.38	5.25	5.38
653	NYSE	NVR	Tue, Dec 20, 1994	5.50	5.50	5.25	5.38
652	NYSE	NVR	Mon, Dec 19, 1994	5.63	5.63	5.38	5.63
651	NYSE	NVR	Fri, Dec 16, 1994	5.75	5.75	5.63	5.63
650	NYSE	NVR	Thu, Dec 15, 1994	5.63	5.63	5.50	5.63
649	NYSE	NVR	Wed, Dec 14, 1994	5.25	5.50	5.13	5.50
648	NYSE	NVR	Tue, Dec 13, 1994	5.25	5.25	5.25	5.25
647	NYSE	NVR	Mon, Dec 12, 1994	5.50	5.50	5.38	5.38
646	NYSE	NVR	Fri, Dec 9, 1994	5.25	5.38	5.25	5.38
645	NYSE	NVR	Thu, Dec 8, 1994	5.25	5.38	5.25	5.38
644	NYSE	NVR	Wed, Dec 7, 1994	5.25	5.38	5.25	5.25
643	NYSE	NVR	Tue, Dec 6, 1994	5.25	5.38	5.25	5.38
642	NYSE	NVR	Mon, Dec 5, 1994	5.13	5.38	5.13	5.38
641	NYSE	NVR	Fri, Dec 2, 1994	5.25	5.25	5.13	5.25
640	NYSE	NVR	Thu, Dec 1, 1994	5.13	5.38	5.13	5.25
639	NYSE	NVR	Wed, Nov 30, 1994	5.13	5.25	5.13	5.25
638	NYSE	NVR	Tue, Nov 29, 1994	5.13	5.25	5.13	5.13
637	NYSE	NVR	Mon, Nov 28, 1994	5.25	5.25	5.13	5.13
636	NYSE	NVR	Fri, Nov 25, 1994	5.13	5.13	5.13	5.13
635	NYSE	NVR	Wed, Nov 23, 1994	5.13	5.25	5.13	5.13
634	NYSE	NVR	Tue, Nov 22, 1994	5.25	5.25	5.13	5.25
633	NYSE	NVR	Mon, Nov 21, 1994	5.25	5.38	5.25	5.25
632	NYSE	NVR	Fri, Nov 18, 1994	5.25	5.38	5.25	5.25
631	NYSE	NVR	Thu, Nov 17, 1994	5.38	5.50	5.25	5.25
630	NYSE	NVR	Wed, Nov 16, 1994	5.38	5.38	5.38	5.38
629	NYSE	NVR	Tue, Nov 15, 1994	5.38	5.38	5.38	5.38
628	NYSE	NVR	Mon, Nov 14, 1994	5.25	5.50	5.25	5.50
627	NYSE	NVR	Fri, Nov 11, 1994	5.38	5.38	5.25	5.25
626	NYSE	NVR	Thu, Nov 10, 1994	5.25	5.38	5.25	5.25
625	NYSE	NVR	Wed, Nov 9, 1994	5.50	5.50	5.25	5.38
624	NYSE	NVR	Tue, Nov 8, 1994	5.50	5.63	5.50	5.63
623	NYSE	NVR	Mon, Nov 7, 1994	5.50	5.63	5.50	5.63
622	NYSE	NVR	Fri, Nov 4, 1994	5.50	5.50	5.50	5.50
621	NYSE	NVR	Thu, Nov 3, 1994	5.50	5.50	5.50	5.50
620	NYSE	NVR	Wed, Nov 2, 1994	5.63	5.63	5.50	5.50
619	NYSE	NVR	Tue, Nov 1, 1994	5.88	5.88	5.63	5.63
618	NYSE	NVR	Mon, Oct 31, 1994	5.75	6.00	5.63	6.00
617	NYSE	NVR	Fri, Oct 28, 1994	5.63	5.63	5.63	5.63
616	NYSE	NVR	Thu, Oct 27, 1994	5.75	5.75	5.63	5.63
615	NYSE	NVR	Wed, Oct 26, 1994	5.50	5.75	5.50	5.75
614	NYSE	NVR	Tue, Oct 25, 1994	5.63	5.63	5.63	5.63
613	NYSE	NVR	Mon, Oct 24, 1994	5.75	5.75	5.63	5.63
612	NYSE	NVR	Fri, Oct 21, 1994	5.75	5.75	5.63	5.63
611	NYSE	NVR	Thu, Oct 20, 1994	5.75	5.75	5.75	5.75
610	NYSE	NVR	Wed, Oct 19, 1994	5.75	5.88	5.75	5.75
609	NYSE	NVR	Tue, Oct 18, 1994	5.75	5.75	5.63	5.75
608	NYSE	NVR	Mon, Oct 17, 1994	5.75	5.88	5.63	5.88
607	NYSE	NVR	Fri, Oct 14, 1994	6.00	6.00	5.75	5.75
606	NYSE	NVR	Thu, Oct 13, 1994	6.00	6.00	5.88	5.88
605	NYSE	NVR	Wed, Oct 12, 1994	5.75	6.00	5.75	5.88
604	NYSE	NVR	Tue, Oct 11, 1994	5.50	5.75	5.50	5.63
603	NYSE	NVR	Mon, Oct 10, 1994	5.63	5.63	5.50	5.63
602	NYSE	NVR	Fri, Oct 7, 1994	5.50	5.50	5.50	5.50
601	NYSE	NVR	Thu, Oct 6, 1994	5.63	5.63	5.50	5.50
600	NYSE	NVR	Wed, Oct 5, 1994	5.63	5.63	5.13	5.63
599	NYSE	NVR	Tue, Oct 4, 1994	5.75	5.75	5.50	5.63
598	NYSE	NVR	Mon, Oct 3, 1994	5.63	5.88	5.63	5.88
597	NYSE	NVR	Fri, Sep 30, 1994	5.75	5.88	5.63	5.88
596	NYSE	NVR	Thu, Sep 29, 1994	5.75	5.88	5.63	5.75
595	NYSE	NVR	Wed, Sep 28, 1994	5.88	5.88	5.75	5.75
594	NYSE	NVR	Tue, Sep 27, 1994	5.88	5.88	5.88	5.88
593	NYSE	NVR	Mon, Sep 26, 1994	5.88	6.25	5.88	6.25
592	NYSE	NVR	Fri, Sep 23, 1994	6.00	6.00	5.88	5.88
591	NYSE	NVR	Thu, Sep 22, 1994	5.88	6.00	5.88	6.00
590	NYSE	NVR	Wed, Sep 21, 1994	5.88	5.88	5.75	5.75
589	NYSE	NVR	Tue, Sep 20, 1994	6.13	6.13	5.88	5.88
588	NYSE	NVR	Mon, Sep 19, 1994	6.00	6.13	5.88	6.13
587	NYSE	NVR	Fri, Sep 16, 1994	6.00	6.00	5.88	6.00
586	NYSE	NVR	Thu, Sep 15, 1994	5.88	5.88	5.75	5.88
585	NYSE	NVR	Wed, Sep 14, 1994	5.75	6.00	5.75	6.00
584	NYSE	NVR	Tue, Sep 13, 1994	5.88	5.88	5.75	5.75
583	NYSE	NVR	Mon, Sep 12, 1994	5.75	5.88	5.75	5.88
582	NYSE	NVR	Fri, Sep 9, 1994	5.75	5.88	5.75	5.88
581	NYSE	NVR	Thu, Sep 8, 1994	5.88	5.88	5.75	5.88
580	NYSE	NVR	Wed, Sep 7, 1994	5.63	5.88	5.63	5.88
579	NYSE	NVR	Tue, Sep 6, 1994	5.75	5.88	5.63	5.63
578	NYSE	NVR	Fri, Sep 2, 1994	5.75	5.88	5.75	5.88
577	NYSE	NVR	Thu, Sep 1, 1994	5.88	5.88	5.75	5.75
576	NYSE	NVR	Wed, Aug 31, 1994	5.75	5.88	5.75	5.88
575	NYSE	NVR	Tue, Aug 30, 1994	5.75	5.75	5.50	5.75
574	NYSE	NVR	Mon, Aug 29, 1994	5.88	5.88	5.75	5.75
573	NYSE	NVR	Fri, Aug 26, 1994	5.75	5.88	5.75	5.75
572	NYSE	NVR	Thu, Aug 25, 1994	5.75	5.75	5.75	5.75
571	NYSE	NVR	Wed, Aug 24, 1994	5.75	5.75	5.63	5.63
570	NYSE	NVR	Tue, Aug 23, 1994	5.88	5.88	5.50	5.75
569	NYSE	NVR	Mon, Aug 22, 1994	6.00	6.00	5.88	6.00
568	NYSE	NVR	Fri, Aug 19, 1994	6.13	6.13	5.88	6.00
567	NYSE	NVR	Thu, Aug 18, 1994	6.00	6.13	6.00	6.00
566	NYSE	NVR	Wed, Aug 17, 1994	6.00	6.25	6.00	6.13
565	NYSE	NVR	Tue, Aug 16, 1994	6.00	6.00	5.88	5.88
564	NYSE	NVR	Mon, Aug 15, 1994	6.00	6.00	5.88	6.00
563	NYSE	NVR	Fri, Aug 12, 1994	6.00	6.00	5.75	5.88
562	NYSE	NVR	Thu, Aug 11, 1994	5.88	6.00	5.88	6.00
561	NYSE	NVR	Wed, Aug 10, 1994	6.00	6.00	5.88	6.00
560	NYSE	NVR	Tue, Aug 9, 1994	6.00	6.13	6.00	6.13
559	NYSE	NVR	Mon, Aug 8, 1994	6.00	6.13	6.00	6.13
558	NYSE	NVR	Fri, Aug 5, 1994	5.88	6.13	5.88	6.00
557	NYSE	NVR	Thu, Aug 4, 1994	6.00	6.00	5.88	6.00
556	NYSE	NVR	Wed, Aug 3, 1994	6.25	6.25	6.00	6.13
555	NYSE	NVR	Tue, Aug 2, 1994	6.25	6.25	6.25	6.25
554	NYSE	NVR	Mon, Aug 1, 1994	6.25	6.25	6.13	6.13
553	NYSE	NVR	Fri, Jul 29, 1994	6.13	6.25	6.00	6.13
552	NYSE	NVR	Thu, Jul 28, 1994	6.00	6.13	5.88	6.13
551	NYSE	NVR	Wed, Jul 27, 1994	6.13	6.13	5.88	5.88
550	NYSE	NVR	Tue, Jul 26, 1994	6.38	6.38	6.00	6.13
549	NYSE	NVR	Mon, Jul 25, 1994	6.25	6.25	6.25	6.25
548	NYSE	NVR	Fri, Jul 22, 1994	6.25	6.25	6.25	6.25
547	NYSE	NVR	Thu, Jul 21, 1994	6.25	6.38	6.25	6.25
546	NYSE	NVR	Wed, Jul 20, 1994	6.38	6.38	6.25	6.25
545	NYSE	NVR	Tue, Jul 19, 1994	6.38	6.38	6.25	6.25
544	NYSE	NVR	Mon, Jul 18, 1994	6.75	6.75	6.50	6.50
543	NYSE	NVR	Fri, Jul 15, 1994	6.38	6.75	6.38	6.63
542	NYSE	NVR	Thu, Jul 14, 1994	6.38	6.38	6.25	6.25
541	NYSE	NVR	Wed, Jul 13, 1994	6.25	6.38	6.25	6.38
540	NYSE	NVR	Tue, Jul 12, 1994	6.00	6.25	6.00	6.25
539	NYSE	NVR	Mon, Jul 11, 1994	6.13	6.13	6.00	6.00
538	NYSE	NVR	Fri, Jul 8, 1994	6.13	6.13	6.13	6.13
537	NYSE	NVR	Thu, Jul 7, 1994	6.00	6.00	6.00	6.00
536	NYSE	NVR	Wed, Jul 6, 1994	6.00	6.00	6.00	6.00
535	NYSE	NVR	Tue, Jul 5, 1994	6.00	6.00	5.88	5.88
534	NYSE	NVR	Fri, Jul 1, 1994	6.13	6.13	6.00	6.13
533	NYSE	NVR	Thu, Jun 30, 1994	6.00	6.25	6.00	6.25
532	NYSE	NVR	Wed, Jun 29, 1994	6.38	6.38	5.88	5.88
531	NYSE	NVR	Tue, Jun 28, 1994	5.88	5.88	5.75	5.88
530	NYSE	NVR	Mon, Jun 27, 1994	6.00	6.00	5.75	6.00
529	NYSE	NVR	Fri, Jun 24, 1994	6.00	6.00	5.88	6.00
528	NYSE	NVR	Thu, Jun 23, 1994	6.00	6.13	6.00	6.13
527	NYSE	NVR	Wed, Jun 22, 1994	6.25	6.25	6.00	6.13
526	NYSE	NVR	Tue, Jun 21, 1994	6.13	6.38	6.00	6.25
525	NYSE	NVR	Mon, Jun 20, 1994	6.25	6.25	6.13	6.25
524	NYSE	NVR	Fri, Jun 17, 1994	6.13	6.13	6.13	6.13
523	NYSE	NVR	Thu, Jun 16, 1994	6.25	6.25	6.13	6.13
522	NYSE	NVR	Wed, Jun 15, 1994	6.25	6.25	6.13	6.25
521	NYSE	NVR	Tue, Jun 14, 1994	5.75	6.13	5.75	6.13
520	NYSE	NVR	Mon, Jun 13, 1994	6.13	6.13	5.75	5.75
519	NYSE	NVR	Fri, Jun 10, 1994	6.25	6.25	6.00	6.25
518	NYSE	NVR	Thu, Jun 9, 1994	6.50	6.50	6.00	6.38
517	NYSE	NVR	Wed, Jun 8, 1994	6.75	6.88	6.63	6.63
516	NYSE	NVR	Tue, Jun 7, 1994	6.88	6.88	6.75	6.75
515	NYSE	NVR	Mon, Jun 6, 1994	6.88	7.00	6.88	7.00
514	NYSE	NVR	Fri, Jun 3, 1994	6.75	6.88	6.75	6.88
513	NYSE	NVR	Thu, Jun 2, 1994	6.88	6.88	6.75	6.75
512	NYSE	NVR	Wed, Jun 1, 1994	7.00	7.00	6.75	6.75
511	NYSE	NVR	Tue, May 31, 1994	7.00	7.00	6.88	7.00
510	NYSE	NVR	Fri, May 27, 1994	7.00	7.00	6.88	6.88
509	NYSE	NVR	Thu, May 26, 1994	7.00	7.13	7.00	7.00
508	NYSE	NVR	Wed, May 25, 1994	7.00	7.00	7.00	7.00
507	NYSE	NVR	Tue, May 24, 1994	7.13	7.13	7.00	7.13
506	NYSE	NVR	Mon, May 23, 1994	7.13	7.13	7.13	7.13
505	NYSE	NVR	Fri, May 20, 1994	7.13	7.25	7.00	7.25
504	NYSE	NVR	Thu, May 19, 1994	7.13	7.13	7.00	7.13
503	NYSE	NVR	Wed, May 18, 1994	7.00	7.25	7.00	7.25
502	NYSE	NVR	Tue, May 17, 1994	7.50	7.50	7.00	7.13
501	NYSE	NVR	Mon, May 16, 1994	7.63	7.63	7.38	7.38
500	NYSE	NVR	Fri, May 13, 1994	7.88	7.88	7.38	7.50
499	NYSE	NVR	Thu, May 12, 1994	7.63	7.88	7.63	7.88
498	NYSE	NVR	Wed, May 11, 1994	7.88	7.88	7.63	7.75
497	NYSE	NVR	Tue, May 10, 1994	7.88	8.13	7.88	7.88
496	NYSE	NVR	Mon, May 9, 1994	7.75	7.75	7.75	7.75
495	NYSE	NVR	Fri, May 6, 1994	8.00	8.00	7.75	7.75
494	NYSE	NVR	Thu, May 5, 1994	7.88	8.00	7.88	8.00
493	NYSE	NVR	Wed, May 4, 1994	7.88	7.88	7.75	7.88
492	NYSE	NVR	Tue, May 3, 1994	7.75	8.00	7.75	7.88
491	NYSE	NVR	Mon, May 2, 1994	7.50	7.75	7.50	7.75
490	NYSE	NVR	Fri, Apr 29, 1994	7.13	7.63	7.13	7.50
489	NYSE	NVR	Thu, Apr 28, 1994	7.50	7.50	7.25	7.25
488	NYSE	NVR	Tue, Apr 26, 1994	7.63	7.63	7.50	7.63
487	NYSE	NVR	Mon, Apr 25, 1994	7.38	7.50	7.38	7.50
486	NYSE	NVR	Fri, Apr 22, 1994	7.63	7.63	7.38	7.38
485	NYSE	NVR	Thu, Apr 21, 1994	7.50	7.63	7.38	7.63
484	NYSE	NVR	Wed, Apr 20, 1994	7.63	7.63	7.38	7.50
483	NYSE	NVR	Tue, Apr 19, 1994	7.63	7.75	7.63	7.75
482	NYSE	NVR	Mon, Apr 18, 1994	7.63	7.63	7.63	7.63
481	NYSE	NVR	Fri, Apr 15, 1994	7.63	7.88	7.63	7.88
480	NYSE	NVR	Thu, Apr 14, 1994	7.88	7.88	7.63	7.75
479	NYSE	NVR	Wed, Apr 13, 1994	7.88	7.88	7.75	7.75
478	NYSE	NVR	Tue, Apr 12, 1994	8.13	8.13	8.00	8.00
477	NYSE	NVR	Mon, Apr 11, 1994	8.13	8.13	8.13	8.13
476	NYSE	NVR	Fri, Apr 8, 1994	8.25	8.25	8.00	8.13
475	NYSE	NVR	Thu, Apr 7, 1994	7.75	8.75	7.75	8.25
474	NYSE	NVR	Wed, Apr 6, 1994	7.38	7.63	7.38	7.63
473	NYSE	NVR	Tue, Apr 5, 1994	7.13	7.50	7.13	7.50
472	NYSE	NVR	Mon, Apr 4, 1994	7.25	7.25	7.00	7.00
471	NYSE	NVR	Thu, Mar 31, 1994	7.75	7.88	7.50	7.50
470	NYSE	NVR	Wed, Mar 30, 1994	7.88	8.00	7.75	7.75
469	NYSE	NVR	Tue, Mar 29, 1994	8.25	8.25	7.88	8.00
468	NYSE	NVR	Mon, Mar 28, 1994	8.75	8.75	8.25	8.50
467	NYSE	NVR	Fri, Mar 25, 1994	8.75	8.75	8.63	8.75
466	NYSE	NVR	Thu, Mar 24, 1994	8.88	8.88	8.50	8.50
465	NYSE	NVR	Wed, Mar 23, 1994	8.75	8.88	8.75	8.88
464	NYSE	NVR	Tue, Mar 22, 1994	8.50	8.75	8.50	8.75
463	NYSE	NVR	Mon, Mar 21, 1994	8.75	8.75	8.50	8.50
462	NYSE	NVR	Fri, Mar 18, 1994	8.63	8.88	8.63	8.88
461	NYSE	NVR	Thu, Mar 17, 1994	8.63	8.88	8.63	8.75
460	NYSE	NVR	Wed, Mar 16, 1994	8.75	8.75	8.63	8.75
459	NYSE	NVR	Tue, Mar 15, 1994	8.63	8.75	8.50	8.75
458	NYSE	NVR	Mon, Mar 14, 1994	8.75	8.88	8.75	8.75
457	NYSE	NVR	Fri, Mar 11, 1994	8.63	8.88	8.50	8.88
456	NYSE	NVR	Thu, Mar 10, 1994	8.88	9.00	8.63	8.63
455	NYSE	NVR	Wed, Mar 9, 1994	8.88	8.88	8.75	8.88
454	NYSE	NVR	Tue, Mar 8, 1994	9.00	9.00	9.00	9.00
453	NYSE	NVR	Mon, Mar 7, 1994	9.25	9.25	9.00	9.00
452	NYSE	NVR	Fri, Mar 4, 1994	9.00	9.25	9.00	9.25
451	NYSE	NVR	Thu, Mar 3, 1994	9.25	9.25	9.00	9.00
450	NYSE	NVR	Wed, Mar 2, 1994	9.38	9.38	9.13	9.38
449	NYSE	NVR	Tue, Mar 1, 1994	9.38	9.50	9.38	9.50
448	NYSE	NVR	Mon, Feb 28, 1994	9.50	9.50	9.38	9.50
447	NYSE	NVR	Fri, Feb 25, 1994	9.50	9.63	9.38	9.63
446	NYSE	NVR	Thu, Feb 24, 1994	9.75	9.75	9.63	9.63
445	NYSE	NVR	Wed, Feb 23, 1994	9.75	9.88	9.75	9.88
444	NYSE	NVR	Tue, Feb 22, 1994	10.00	10.00	9.88	9.88
443	NYSE	NVR	Fri, Feb 18, 1994	10.13	10.25	10.00	10.00
442	NYSE	NVR	Thu, Feb 17, 1994	10.13	10.25	10.00	10.13
441	NYSE	NVR	Wed, Feb 16, 1994	10.25	10.25	10.13	10.13
440	NYSE	NVR	Tue, Feb 15, 1994	10.00	10.25	10.00	10.25
439	NYSE	NVR	Mon, Feb 14, 1994	10.00	10.25	10.00	10.25
438	NYSE	NVR	Fri, Feb 11, 1994	10.25	10.25	10.13	10.13
437	NYSE	NVR	Thu, Feb 10, 1994	10.25	10.38	10.25	10.38
436	NYSE	NVR	Wed, Feb 9, 1994	10.13	10.38	10.13	10.38
435	NYSE	NVR	Tue, Feb 8, 1994	10.13	10.13	10.00	10.13
434	NYSE	NVR	Mon, Feb 7, 1994	9.88	10.25	9.88	10.25
433	NYSE	NVR	Fri, Feb 4, 1994	10.38	10.38	10.13	10.25
432	NYSE	NVR	Thu, Feb 3, 1994	10.63	10.63	10.38	10.38
431	NYSE	NVR	Wed, Feb 2, 1994	10.38	10.63	10.38	10.63
430	NYSE	NVR	Tue, Feb 1, 1994	10.75	10.75	10.38	10.38
429	NYSE	NVR	Mon, Jan 31, 1994	10.25	11.00	10.13	11.00
428	NYSE	NVR	Fri, Jan 28, 1994	10.38	10.50	10.38	10.50
427	NYSE	NVR	Thu, Jan 27, 1994	10.13	10.63	10.13	10.25
426	NYSE	NVR	Wed, Jan 26, 1994	10.13	10.25	10.13	10.25
425	NYSE	NVR	Tue, Jan 25, 1994	10.25	10.25	10.13	10.13
424	NYSE	NVR	Mon, Jan 24, 1994	10.00	10.25	9.88	10.25
423	NYSE	NVR	Fri, Jan 21, 1994	10.25	10.25	10.00	10.13
422	NYSE	NVR	Thu, Jan 20, 1994	10.25	10.50	10.00	10.00
421	NYSE	NVR	Wed, Jan 19, 1994	10.50	10.50	10.25	10.25
420	NYSE	NVR	Tue, Jan 18, 1994	10.50	10.50	10.38	10.50
419	NYSE	NVR	Mon, Jan 17, 1994	10.38	10.50	10.38	10.50
418	NYSE	NVR	Fri, Jan 14, 1994	10.75	10.75	10.50	10.50
417	NYSE	NVR	Thu, Jan 13, 1994	10.88	10.88	10.63	10.63
416	NYSE	NVR	Wed, Jan 12, 1994	10.75	10.88	10.75	10.88
415	NYSE	NVR	Tue, Jan 11, 1994	10.88	10.88	10.63	10.75
414	NYSE	NVR	Mon, Jan 10, 1994	10.75	11.25	10.63	10.88
413	NYSE	NVR	Fri, Jan 7, 1994	10.50	10.75	10.38	10.75
412	NYSE	NVR	Thu, Jan 6, 1994	9.75	10.63	9.75	10.50
411	NYSE	NVR	Wed, Jan 5, 1994	9.75	9.75	9.75	9.75
410	NYSE	NVR	Tue, Jan 4, 1994	9.75	9.75	9.75	9.75
409	NYSE	NVR	Mon, Jan 3, 1994	9.88	9.88	9.63	9.63
408	NYSE	NVR	Fri, Dec 31, 1993	9.75	9.88	9.50	9.75
407	NYSE	NVR	Thu, Dec 30, 1993	9.13	9.75	9.13	9.75
406	NYSE	NVR	Wed, Dec 29, 1993	9.13	9.38	9.13	9.25
405	NYSE	NVR	Tue, Dec 28, 1993	9.13	9.25	9.13	9.25
404	NYSE	NVR	Mon, Dec 27, 1993	9.25	9.25	9.13	9.13
403	NYSE	NVR	Thu, Dec 23, 1993	9.63	9.63	9.25	9.25
402	NYSE	NVR	Wed, Dec 22, 1993	9.50	9.50	9.25	9.50
401	NYSE	NVR	Tue, Dec 21, 1993	9.75	9.75	9.50	9.63
400	NYSE	NVR	Mon, Dec 20, 1993	9.50	9.75	9.50	9.75
399	NYSE	NVR	Fri, Dec 17, 1993	9.50	9.50	9.25	9.50
398	NYSE	NVR	Thu, Dec 16, 1993	9.50	9.50	9.25	9.38
397	NYSE	NVR	Wed, Dec 15, 1993	9.63	9.63	9.38	9.50
396	NYSE	NVR	Tue, Dec 14, 1993	9.88	9.88	9.50	9.63
395	NYSE	NVR	Mon, Dec 13, 1993	9.88	9.88	9.63	9.75
394	NYSE	NVR	Fri, Dec 10, 1993	10.00	10.00	9.75	9.88
393	NYSE	NVR	Thu, Dec 9, 1993	10.00	10.00	9.88	10.00
392	NYSE	NVR	Wed, Dec 8, 1993	9.75	10.00	9.75	9.88
391	NYSE	NVR	Tue, Dec 7, 1993	9.75	9.88	9.63	9.88
390	NYSE	NVR	Mon, Dec 6, 1993	9.63	10.13	9.63	10.00
389	NYSE	NVR	Fri, Dec 3, 1993	9.25	9.63	9.25	9.63
388	NYSE	NVR	Thu, Dec 2, 1993	9.13	9.38	9.13	9.38
387	NYSE	NVR	Wed, Dec 1, 1993	8.88	9.38	8.88	9.38
386	NYSE	NVR	Tue, Nov 30, 1993	8.75	9.00	8.75	8.88
385	NYSE	NVR	Mon, Nov 29, 1993	8.75	8.88	8.50	8.88
384	NYSE	NVR	Fri, Nov 26, 1993	8.75	8.75	8.75	8.75
383	NYSE	NVR	Wed, Nov 24, 1993	8.88	9.00	8.63	8.75
382	NYSE	NVR	Tue, Nov 23, 1993	9.13	9.13	8.75	8.88
381	NYSE	NVR	Mon, Nov 22, 1993	9.13	9.13	9.00	9.00
380	NYSE	NVR	Fri, Nov 19, 1993	9.38	9.38	9.25	9.25
379	NYSE	NVR	Thu, Nov 18, 1993	9.25	9.63	9.13	9.63
378	NYSE	NVR	Tue, Sep 28, 1993	0.38	0.44	0.38	0.38
377	NYSE	NVR	Mon, Sep 27, 1993	0.44	0.50	0.38	0.38
376	NYSE	NVR	Fri, Sep 24, 1993	0.50	0.50	0.44	0.50
375	NYSE	NVR	Thu, Sep 23, 1993	0.44	0.50	0.38	0.44
374	NYSE	NVR	Wed, Sep 22, 1993	0.50	0.50	0.44	0.44
373	NYSE	NVR	Tue, Sep 21, 1993	0.50	0.50	0.50	0.50
372	NYSE	NVR	Mon, Sep 20, 1993	0.44	0.50	0.44	0.50
371	NYSE	NVR	Fri, Sep 17, 1993	0.44	0.44	0.44	0.44
370	NYSE	NVR	Thu, Sep 16, 1993	0.50	0.50	0.44	0.50
369	NYSE	NVR	Wed, Sep 15, 1993	0.44	0.50	0.38	0.50
368	NYSE	NVR	Tue, Sep 14, 1993	0.44	0.44	0.38	0.44
367	NYSE	NVR	Mon, Sep 13, 1993	0.38	0.44	0.38	0.44
366	NYSE	NVR	Fri, Sep 10, 1993	0.38	0.44	0.38	0.44
365	NYSE	NVR	Thu, Sep 9, 1993	0.44	0.44	0.44	0.44
364	NYSE	NVR	Wed, Sep 8, 1993	0.44	0.44	0.44	0.44
363	NYSE	NVR	Tue, Sep 7, 1993	0.50	0.50	0.44	0.44
362	NYSE	NVR	Fri, Sep 3, 1993	0.44	0.50	0.44	0.44
361	NYSE	NVR	Thu, Sep 2, 1993	0.50	0.50	0.44	0.44
360	NYSE	NVR	Wed, Sep 1, 1993	0.44	0.50	0.44	0.50
359	NYSE	NVR	Tue, Aug 31, 1993	0.50	0.50	0.44	0.50
358	NYSE	NVR	Mon, Aug 30, 1993	0.50	0.50	0.44	0.50
357	NYSE	NVR	Fri, Aug 27, 1993	0.50	0.50	0.50	0.50
356	NYSE	NVR	Thu, Aug 26, 1993	0.44	0.50	0.44	0.50
355	NYSE	NVR	Wed, Aug 25, 1993	0.44	0.44	0.38	0.38
354	NYSE	NVR	Tue, Aug 24, 1993	0.44	0.44	0.38	0.44
353	NYSE	NVR	Mon, Aug 23, 1993	0.50	0.50	0.38	0.38
352	NYSE	NVR	Fri, Aug 20, 1993	0.50	0.50	0.44	0.50
351	NYSE	NVR	Thu, Aug 19, 1993	0.50	0.50	0.44	0.44
350	NYSE	NVR	Wed, Aug 18, 1993	0.50	0.50	0.44	0.44
349	NYSE	NVR	Tue, Aug 17, 1993	0.50	0.50	0.44	0.50
348	NYSE	NVR	Mon, Aug 16, 1993	0.50	0.50	0.44	0.50
347	NYSE	NVR	Fri, Aug 13, 1993	0.44	0.50	0.44	0.50
346	NYSE	NVR	Thu, Aug 12, 1993	0.44	0.44	0.44	0.44
345	NYSE	NVR	Wed, Aug 11, 1993	0.44	0.44	0.38	0.44
344	NYSE	NVR	Tue, Aug 10, 1993	0.44	0.44	0.38	0.38
343	NYSE	NVR	Mon, Aug 9, 1993	0.44	0.44	0.38	0.44
342	NYSE	NVR	Fri, Aug 6, 1993	0.44	0.44	0.38	0.44
341	NYSE	NVR	Thu, Aug 5, 1993	0.44	0.44	0.38	0.44
340	NYSE	NVR	Wed, Aug 4, 1993	0.44	0.44	0.44	0.44
339	NYSE	NVR	Tue, Aug 3, 1993	0.44	0.44	0.38	0.44
338	NYSE	NVR	Mon, Aug 2, 1993	0.38	0.44	0.38	0.38
337	NYSE	NVR	Fri, Jul 30, 1993	0.38	0.38	0.31	0.38
336	NYSE	NVR	Thu, Jul 29, 1993	0.31	0.38	0.31	0.38
335	NYSE	NVR	Wed, Jul 28, 1993	0.31	0.38	0.31	0.31
334	NYSE	NVR	Tue, Jul 27, 1993	0.38	0.38	0.31	0.38
333	NYSE	NVR	Mon, Jul 26, 1993	0.38	0.38	0.31	0.31
332	NYSE	NVR	Fri, Jul 23, 1993	0.31	0.38	0.31	0.38
331	NYSE	NVR	Thu, Jul 22, 1993	0.44	0.44	0.38	0.38
330	NYSE	NVR	Wed, Jul 21, 1993	0.44	0.44	0.44	0.44
329	NYSE	NVR	Tue, Jul 20, 1993	0.44	0.44	0.38	0.38
328	NYSE	NVR	Mon, Jul 19, 1993	0.44	0.44	0.38	0.38
327	NYSE	NVR	Fri, Jul 16, 1993	0.38	0.44	0.38	0.38
326	NYSE	NVR	Thu, Jul 15, 1993	0.44	0.44	0.38	0.38
325	NYSE	NVR	Wed, Jul 14, 1993	0.44	0.44	0.38	0.44
324	NYSE	NVR	Tue, Jul 13, 1993	0.44	0.44	0.44	0.44
323	NYSE	NVR	Mon, Jul 12, 1993	0.38	0.44	0.38	0.38
322	NYSE	NVR	Fri, Jul 9, 1993	0.38	0.44	0.38	0.44
321	NYSE	NVR	Thu, Jul 8, 1993	0.38	0.44	0.31	0.38
320	NYSE	NVR	Wed, Jul 7, 1993	0.44	0.44	0.38	0.44
319	NYSE	NVR	Tue, Jul 6, 1993	0.44	0.44	0.38	0.38
318	NYSE	NVR	Fri, Jul 2, 1993	0.38	0.44	0.38	0.44
317	NYSE	NVR	Thu, Jul 1, 1993	0.38	0.44	0.38	0.44
316	NYSE	NVR	Wed, Jun 30, 1993	0.44	0.44	0.38	0.38
315	NYSE	NVR	Tue, Jun 29, 1993	0.44	0.44	0.44	0.44
314	NYSE	NVR	Mon, Jun 28, 1993	0.44	0.44	0.38	0.38
313	NYSE	NVR	Fri, Jun 25, 1993	0.44	0.44	0.38	0.38
312	NYSE	NVR	Thu, Jun 24, 1993	0.44	0.44	0.38	0.44
311	NYSE	NVR	Wed, Jun 23, 1993	0.38	0.44	0.38	0.44
310	NYSE	NVR	Tue, Jun 22, 1993	0.44	0.44	0.38	0.38
309	NYSE	NVR	Mon, Jun 21, 1993	0.44	0.50	0.44	0.44
308	NYSE	NVR	Fri, Jun 18, 1993	0.50	0.50	0.44	0.50
307	NYSE	NVR	Thu, Jun 17, 1993	0.50	0.50	0.50	0.50
306	NYSE	NVR	Wed, Jun 16, 1993	0.44	0.50	0.44	0.50
305	NYSE	NVR	Tue, Jun 15, 1993	0.50	0.50	0.44	0.50
304	NYSE	NVR	Mon, Jun 14, 1993	0.50	0.50	0.44	0.50
303	NYSE	NVR	Fri, Jun 11, 1993	0.50	0.50	0.44	0.44
302	NYSE	NVR	Thu, Jun 10, 1993	0.50	0.50	0.44	0.44
301	NYSE	NVR	Wed, Jun 9, 1993	0.50	0.50	0.44	0.50
300	NYSE	NVR	Tue, Jun 8, 1993	0.50	0.50	0.50	0.50
299	NYSE	NVR	Mon, Jun 7, 1993	0.50	0.50	0.44	0.44
298	NYSE	NVR	Fri, Jun 4, 1993	0.50	0.50	0.44	0.44
297	NYSE	NVR	Thu, Jun 3, 1993	0.50	0.50	0.44	0.50
296	NYSE	NVR	Wed, Jun 2, 1993	0.50	0.56	0.50	0.50
295	NYSE	NVR	Tue, Jun 1, 1993	0.50	0.56	0.50	0.50
294	NYSE	NVR	Fri, May 28, 1993	0.56	0.56	0.50	0.56
293	NYSE	NVR	Thu, May 27, 1993	0.56	0.56	0.50	0.50
292	NYSE	NVR	Wed, May 26, 1993	0.50	0.50	0.50	0.50
291	NYSE	NVR	Tue, May 25, 1993	0.50	0.50	0.44	0.50
290	NYSE	NVR	Mon, May 24, 1993	0.56	0.63	0.50	0.50
289	NYSE	NVR	Fri, May 21, 1993	0.63	0.63	0.56	0.56
288	NYSE	NVR	Thu, May 20, 1993	0.63	0.63	0.56	0.56
287	NYSE	NVR	Wed, May 19, 1993	0.63	0.63	0.56	0.56
286	NYSE	NVR	Tue, May 18, 1993	0.63	0.63	0.56	0.63
285	NYSE	NVR	Mon, May 17, 1993	0.69	0.69	0.56	0.63
284	NYSE	NVR	Fri, May 14, 1993	0.69	0.69	0.63	0.69
283	NYSE	NVR	Thu, May 13, 1993	0.50	0.63	0.50	0.63
282	NYSE	NVR	Wed, May 12, 1993	0.69	0.69	0.63	0.69
281	NYSE	NVR	Tue, May 11, 1993	0.63	0.69	0.63	0.69
280	NYSE	NVR	Mon, May 10, 1993	0.63	0.69	0.56	0.63
279	NYSE	NVR	Fri, May 7, 1993	0.63	0.69	0.63	0.69
278	NYSE	NVR	Thu, May 6, 1993	0.56	0.69	0.56	0.69
277	NYSE	NVR	Wed, May 5, 1993	0.56	0.63	0.56	0.56
276	NYSE	NVR	Tue, May 4, 1993	0.63	0.63	0.56	0.63
275	NYSE	NVR	Mon, May 3, 1993	0.69	0.69	0.63	0.63
274	NYSE	NVR	Fri, Apr 30, 1993	0.63	0.69	0.63	0.63
273	NYSE	NVR	Thu, Apr 29, 1993	0.69	0.69	0.63	0.63
272	NYSE	NVR	Wed, Apr 28, 1993	0.69	0.69	0.63	0.69
271	NYSE	NVR	Tue, Apr 27, 1993	0.63	0.69	0.63	0.69
270	NYSE	NVR	Mon, Apr 26, 1993	0.63	0.69	0.63	0.63
269	NYSE	NVR	Fri, Apr 23, 1993	0.69	0.69	0.63	0.69
268	NYSE	NVR	Thu, Apr 22, 1993	0.63	0.63	0.63	0.63
267	NYSE	NVR	Wed, Apr 21, 1993	0.56	0.56	0.56	0.56
266	NYSE	NVR	Tue, Apr 20, 1993	0.63	0.63	0.56	0.56
265	NYSE	NVR	Mon, Apr 19, 1993	0.69	0.69	0.56	0.63
264	NYSE	NVR	Fri, Apr 16, 1993	0.63	0.63	0.56	0.63
263	NYSE	NVR	Thu, Apr 15, 1993	0.56	0.63	0.56	0.63
262	NYSE	NVR	Wed, Apr 14, 1993	0.63	0.63	0.56	0.56
261	NYSE	NVR	Tue, Apr 13, 1993	0.63	0.63	0.56	0.56
260	NYSE	NVR	Mon, Apr 12, 1993	0.50	0.56	0.50	0.56
259	NYSE	NVR	Thu, Apr 8, 1993	0.56	0.56	0.56	0.56
258	NYSE	NVR	Wed, Apr 7, 1993	0.56	0.56	0.56	0.56
257	NYSE	NVR	Tue, Apr 6, 1993	0.63	0.63	0.56	0.56
256	NYSE	NVR	Mon, Apr 5, 1993	0.63	0.63	0.63	0.63
255	NYSE	NVR	Fri, Apr 2, 1993	0.63	0.69	0.63	0.63
254	NYSE	NVR	Thu, Apr 1, 1993	0.63	0.69	0.63	0.63
253	NYSE	NVR	Wed, Mar 31, 1993	0.63	0.69	0.63	0.69
252	NYSE	NVR	Tue, Mar 30, 1993	0.69	0.69	0.63	0.63
251	NYSE	NVR	Mon, Mar 29, 1993	0.63	0.69	0.63	0.63
250	NYSE	NVR	Fri, Mar 26, 1993	0.63	0.63	0.63	0.63
249	NYSE	NVR	Thu, Mar 25, 1993	0.63	0.63	0.63	0.63
248	NYSE	NVR	Wed, Mar 24, 1993	0.69	0.69	0.63	0.63
247	NYSE	NVR	Tue, Mar 23, 1993	0.63	0.69	0.63	0.63
246	NYSE	NVR	Mon, Mar 22, 1993	0.63	0.69	0.63	0.63
245	NYSE	NVR	Fri, Mar 19, 1993	0.69	0.69	0.63	0.63
244	NYSE	NVR	Thu, Mar 18, 1993	0.69	0.69	0.63	0.63
243	NYSE	NVR	Wed, Mar 17, 1993	0.63	0.69	0.63	0.69
242	NYSE	NVR	Mon, Mar 15, 1993	0.63	0.63	0.63	0.63
241	NYSE	NVR	Fri, Mar 12, 1993	0.63	0.69	0.63	0.63
240	NYSE	NVR	Thu, Mar 11, 1993	0.69	0.69	0.63	0.63
239	NYSE	NVR	Wed, Mar 10, 1993	0.69	0.69	0.63	0.63
238	NYSE	NVR	Tue, Mar 9, 1993	0.69	0.69	0.69	0.69
237	NYSE	NVR	Mon, Mar 8, 1993	0.63	0.69	0.63	0.63
236	NYSE	NVR	Fri, Mar 5, 1993	0.69	0.69	0.63	0.63
235	NYSE	NVR	Thu, Mar 4, 1993	0.69	0.69	0.69	0.69
234	NYSE	NVR	Wed, Mar 3, 1993	0.75	0.75	0.69	0.69
233	NYSE	NVR	Tue, Mar 2, 1993	0.69	0.75	0.69	0.69
232	NYSE	NVR	Mon, Mar 1, 1993	0.63	0.69	0.63	0.63
231	NYSE	NVR	Fri, Feb 26, 1993	0.69	0.69	0.63	0.63
230	NYSE	NVR	Thu, Feb 25, 1993	0.69	0.69	0.63	0.63
229	NYSE	NVR	Wed, Feb 24, 1993	0.69	0.69	0.63	0.63
228	NYSE	NVR	Tue, Feb 23, 1993	0.63	0.75	0.63	0.63
227	NYSE	NVR	Mon, Feb 22, 1993	0.69	0.69	0.69	0.69
226	NYSE	NVR	Fri, Feb 19, 1993	0.69	0.75	0.69	0.69
225	NYSE	NVR	Thu, Feb 18, 1993	0.69	0.75	0.63	0.63
224	NYSE	NVR	Wed, Feb 17, 1993	0.75	0.75	0.69	0.75
223	NYSE	NVR	Tue, Feb 16, 1993	0.69	0.69	0.63	0.63
222	NYSE	NVR	Fri, Feb 12, 1993	0.69	0.75	0.63	0.69
221	NYSE	NVR	Thu, Feb 11, 1993	0.75	0.75	0.69	0.69
220	NYSE	NVR	Wed, Feb 10, 1993	0.75	0.75	0.69	0.75
219	NYSE	NVR	Tue, Feb 9, 1993	0.69	0.75	0.69	0.75
218	NYSE	NVR	Mon, Feb 8, 1993	0.75	0.75	0.69	0.69
217	NYSE	NVR	Fri, Feb 5, 1993	0.75	0.75	0.69	0.75
216	NYSE	NVR	Thu, Feb 4, 1993	0.75	0.75	0.69	0.69
215	NYSE	NVR	Wed, Feb 3, 1993	0.75	0.75	0.69	0.75
214	NYSE	NVR	Tue, Feb 2, 1993	0.75	0.75	0.69	0.69
213	NYSE	NVR	Mon, Feb 1, 1993	0.75	0.75	0.75	0.75
212	NYSE	NVR	Fri, Jan 29, 1993	0.75	0.75	0.69	0.75
211	NYSE	NVR	Thu, Jan 28, 1993	0.75	0.75	0.69	0.75
210	NYSE	NVR	Wed, Jan 27, 1993	0.75	0.75	0.69	0.75
209	NYSE	NVR	Tue, Jan 26, 1993	0.75	0.75	0.69	0.75
208	NYSE	NVR	Mon, Jan 25, 1993	0.75	0.75	0.69	0.75
207	NYSE	NVR	Fri, Jan 22, 1993	0.75	0.75	0.69	0.75
206	NYSE	NVR	Thu, Jan 21, 1993	0.75	0.75	0.69	0.75
205	NYSE	NVR	Wed, Jan 20, 1993	0.75	0.81	0.75	0.75
204	NYSE	NVR	Tue, Jan 19, 1993	0.81	0.81	0.75	0.75
203	NYSE	NVR	Mon, Jan 18, 1993	0.81	0.88	0.75	0.75
202	NYSE	NVR	Fri, Jan 15, 1993	0.88	1.00	0.75	0.75
201	NYSE	NVR	Thu, Jan 14, 1993	0.63	0.88	0.63	0.88
200	NYSE	NVR	Wed, Jan 13, 1993	0.63	0.63	0.56	0.63
199	NYSE	NVR	Tue, Jan 12, 1993	0.63	0.63	0.56	0.56
198	NYSE	NVR	Mon, Jan 11, 1993	0.63	0.63	0.56	0.63
197	NYSE	NVR	Fri, Jan 8, 1993	0.63	0.63	0.56	0.63
196	NYSE	NVR	Thu, Jan 7, 1993	0.56	0.63	0.56	0.63
195	NYSE	NVR	Wed, Jan 6, 1993	0.50	0.56	0.50	0.56
194	NYSE	NVR	Tue, Jan 5, 1993	0.50	0.56	0.50	0.56
193	NYSE	NVR	Mon, Jan 4, 1993	0.50	0.56	0.50	0.50
192	NYSE	NVR	Thu, Dec 31, 1992	0.56	0.56	0.50	0.50
191	NYSE	NVR	Wed, Dec 30, 1992	0.50	0.56	0.50	0.56
190	NYSE	NVR	Tue, Dec 29, 1992	0.50	0.56	0.50	0.50
189	NYSE	NVR	Mon, Dec 28, 1992	0.50	0.56	0.50	0.50
188	NYSE	NVR	Thu, Dec 24, 1992	0.50	0.56	0.50	0.50
187	NYSE	NVR	Wed, Dec 23, 1992	0.50	0.56	0.50	0.50
186	NYSE	NVR	Tue, Dec 22, 1992	0.50	0.56	0.50	0.50
185	NYSE	NVR	Mon, Dec 21, 1992	0.50	0.56	0.50	0.50
184	NYSE	NVR	Fri, Dec 18, 1992	0.50	0.56	0.50	0.50
183	NYSE	NVR	Thu, Dec 17, 1992	0.50	0.56	0.50	0.56
182	NYSE	NVR	Wed, Dec 16, 1992	0.50	0.56	0.50	0.50
181	NYSE	NVR	Tue, Dec 15, 1992	0.56	0.56	0.50	0.50
180	NYSE	NVR	Mon, Dec 14, 1992	0.50	0.56	0.50	0.50
179	NYSE	NVR	Fri, Dec 11, 1992	0.56	0.63	0.50	0.50
178	NYSE	NVR	Thu, Dec 10, 1992	0.50	0.56	0.50	0.50
177	NYSE	NVR	Wed, Dec 9, 1992	0.63	0.63	0.50	0.50
176	NYSE	NVR	Tue, Dec 8, 1992	0.50	0.63	0.50	0.63
175	NYSE	NVR	Mon, Dec 7, 1992	0.50	0.56	0.50	0.56
174	NYSE	NVR	Fri, Dec 4, 1992	0.56	0.56	0.50	0.50
173	NYSE	NVR	Thu, Dec 3, 1992	0.50	0.56	0.50	0.50
172	NYSE	NVR	Wed, Dec 2, 1992	0.56	0.56	0.50	0.56
171	NYSE	NVR	Tue, Dec 1, 1992	0.50	0.56	0.50	0.50
170	NYSE	NVR	Mon, Nov 30, 1992	0.56	0.56	0.50	0.50
169	NYSE	NVR	Fri, Nov 27, 1992	0.50	0.56	0.50	0.50
168	NYSE	NVR	Wed, Nov 25, 1992	0.50	0.56	0.50	0.56
167	NYSE	NVR	Tue, Nov 24, 1992	0.50	0.56	0.50	0.50
166	NYSE	NVR	Mon, Nov 23, 1992	0.56	0.56	0.50	0.56
165	NYSE	NVR	Fri, Nov 20, 1992	0.50	0.56	0.50	0.50
164	NYSE	NVR	Thu, Nov 19, 1992	0.50	0.56	0.50	0.50
163	NYSE	NVR	Wed, Nov 18, 1992	0.63	0.63	0.56	0.56
162	NYSE	NVR	Tue, Nov 17, 1992	0.56	0.69	0.56	0.69
161	NYSE	NVR	Mon, Nov 16, 1992	0.63	0.63	0.63	0.63
160	NYSE	NVR	Fri, Nov 13, 1992	0.63	0.63	0.56	0.56
159	NYSE	NVR	Thu, Nov 12, 1992	0.56	0.63	0.56	0.63
158	NYSE	NVR	Wed, Nov 11, 1992	0.63	0.63	0.63	0.63
157	NYSE	NVR	Tue, Nov 10, 1992	0.63	0.69	0.56	0.63
156	NYSE	NVR	Mon, Nov 9, 1992	0.63	0.69	0.63	0.63
155	NYSE	NVR	Fri, Nov 6, 1992	0.75	0.75	0.63	0.63
154	NYSE	NVR	Thu, Nov 5, 1992	0.75	0.75	0.69	0.75
153	NYSE	NVR	Wed, Nov 4, 1992	0.69	0.81	0.63	0.69
152	NYSE	NVR	Tue, Nov 3, 1992	0.50	0.69	0.50	0.63
151	NYSE	NVR	Mon, Nov 2, 1992	0.50	0.50	0.25	0.50
150	NYSE	NVR	Fri, Oct 30, 1992	0.50	0.50	0.50	0.50
149	NYSE	NVR	Thu, Oct 29, 1992	0.44	0.50	0.44	0.50
148	NYSE	NVR	Wed, Oct 28, 1992	0.50	0.50	0.44	0.50
147	NYSE	NVR	Tue, Oct 27, 1992	0.50	0.50	0.44	0.44
146	NYSE	NVR	Mon, Oct 26, 1992	0.56	0.56	0.50	0.50
145	NYSE	NVR	Fri, Oct 23, 1992	0.50	0.50	0.50	0.50
144	NYSE	NVR	Thu, Oct 22, 1992	0.56	0.56	0.50	0.50
143	NYSE	NVR	Wed, Oct 21, 1992	0.56	0.56	0.50	0.56
142	NYSE	NVR	Tue, Oct 20, 1992	0.50	0.56	0.50	0.50
141	NYSE	NVR	Mon, Oct 19, 1992	0.56	0.56	0.50	0.56
140	NYSE	NVR	Fri, Oct 16, 1992	0.56	0.56	0.50	0.50
139	NYSE	NVR	Thu, Oct 15, 1992	0.50	0.50	0.50	0.50
138	NYSE	NVR	Wed, Oct 14, 1992	0.56	0.56	0.50	0.50
137	NYSE	NVR	Tue, Oct 13, 1992	0.50	0.50	0.50	0.50
136	NYSE	NVR	Mon, Oct 12, 1992	0.50	0.50	0.50	0.50
135	NYSE	NVR	Fri, Oct 9, 1992	0.50	0.50	0.50	0.50
134	NYSE	NVR	Thu, Oct 8, 1992	0.50	0.50	0.50	0.50
133	NYSE	NVR	Wed, Oct 7, 1992	0.50	0.50	0.50	0.50
132	NYSE	NVR	Tue, Oct 6, 1992	0.50	0.50	0.50	0.50
131	NYSE	NVR	Mon, Oct 5, 1992	0.50	0.56	0.50	0.56
130	NYSE	NVR	Fri, Oct 2, 1992	0.56	0.56	0.56	0.56
129	NYSE	NVR	Thu, Oct 1, 1992	0.56	0.56	0.50	0.56
128	NYSE	NVR	Wed, Sep 30, 1992	0.63	0.63	0.63	0.63
127	NYSE	NVR	Tue, Sep 29, 1992	0.50	0.56	0.50	0.56
126	NYSE	NVR	Mon, Sep 28, 1992	0.56	0.56	0.50	0.50
125	NYSE	NVR	Fri, Sep 25, 1992	0.63	0.63	0.56	0.56
124	NYSE	NVR	Thu, Sep 24, 1992	0.56	0.63	0.56	0.63
123	NYSE	NVR	Wed, Sep 23, 1992	0.56	0.63	0.56	0.56
122	NYSE	NVR	Tue, Sep 22, 1992	0.56	0.63	0.56	0.56
121	NYSE	NVR	Mon, Sep 21, 1992	0.56	0.56	0.56	0.56
120	NYSE	NVR	Fri, Sep 18, 1992	0.56	0.63	0.50	0.56
119	NYSE	NVR	Thu, Sep 17, 1992	0.56	0.56	0.50	0.50
118	NYSE	NVR	Wed, Sep 16, 1992	0.56	0.56	0.56	0.56
117	NYSE	NVR	Tue, Sep 15, 1992	0.56	0.56	0.50	0.56
116	NYSE	NVR	Mon, Sep 14, 1992	0.63	0.63	0.56	0.63
115	NYSE	NVR	Fri, Sep 11, 1992	0.50	0.63	0.50	0.63
114	NYSE	NVR	Thu, Sep 10, 1992	0.56	0.56	0.50	0.50
113	NYSE	NVR	Wed, Sep 9, 1992	0.63	0.63	0.50	0.56
112	NYSE	NVR	Tue, Sep 8, 1992	0.56	0.63	0.56	0.63
111	NYSE	NVR	Fri, Sep 4, 1992	0.56	0.63	0.56	0.63
110	NYSE	NVR	Thu, Sep 3, 1992	0.63	0.63	0.56	0.56
109	NYSE	NVR	Wed, Sep 2, 1992	0.56	0.63	0.56	0.63
108	NYSE	NVR	Tue, Sep 1, 1992	0.63	0.63	0.56	0.56
107	NYSE	NVR	Mon, Aug 31, 1992	0.56	0.63	0.56	0.56
106	NYSE	NVR	Fri, Aug 28, 1992	0.56	0.63	0.56	0.63
105	NYSE	NVR	Thu, Aug 27, 1992	0.56	0.56	0.50	0.50
104	NYSE	NVR	Wed, Aug 26, 1992	0.50	0.63	0.50	0.63
103	NYSE	NVR	Tue, Aug 25, 1992	0.50	0.56	0.50	0.50
102	NYSE	NVR	Mon, Aug 24, 1992	0.56	0.63	0.56	0.56
101	NYSE	NVR	Fri, Aug 21, 1992	0.50	0.56	0.50	0.56
100	NYSE	NVR	Thu, Aug 20, 1992	0.63	0.63	0.56	0.56
99	NYSE	NVR	Wed, Aug 19, 1992	0.56	0.63	0.56	0.63
98	NYSE	NVR	Tue, Aug 18, 1992	0.56	0.63	0.56	0.63
97	NYSE	NVR	Mon, Aug 17, 1992	0.56	0.63	0.56	0.63
96	NYSE	NVR	Fri, Aug 14, 1992	0.56	0.56	0.56	0.56
95	NYSE	NVR	Thu, Aug 13, 1992	0.63	0.63	0.56	0.56
94	NYSE	NVR	Wed, Aug 12, 1992	0.56	0.63	0.56	0.63
93	NYSE	NVR	Tue, Aug 11, 1992	0.63	0.63	0.56	0.56
92	NYSE	NVR	Mon, Aug 10, 1992	0.56	0.63	0.56	0.63
91	NYSE	NVR	Fri, Aug 7, 1992	0.63	0.63	0.56	0.63
90	NYSE	NVR	Thu, Aug 6, 1992	0.56	0.63	0.50	0.63
89	NYSE	NVR	Wed, Aug 5, 1992	0.63	0.63	0.63	0.63
88	NYSE	NVR	Tue, Aug 4, 1992	0.56	0.63	0.56	0.63
87	NYSE	NVR	Mon, Aug 3, 1992	0.56	0.63	0.56	0.63
86	NYSE	NVR	Fri, Jul 31, 1992	0.56	0.63	0.56	0.63
85	NYSE	NVR	Thu, Jul 30, 1992	0.63	0.63	0.56	0.63
84	NYSE	NVR	Wed, Jul 29, 1992	0.56	0.63	0.56	0.63
83	NYSE	NVR	Tue, Jul 28, 1992	0.56	0.56	0.56	0.56
82	NYSE	NVR	Mon, Jul 27, 1992	0.56	0.56	0.56	0.56
81	NYSE	NVR	Fri, Jul 24, 1992	0.56	0.56	0.50	0.56
80	NYSE	NVR	Thu, Jul 23, 1992	0.63	0.63	0.56	0.56
79	NYSE	NVR	Wed, Jul 22, 1992	0.56	0.63	0.56	0.63
78	NYSE	NVR	Tue, Jul 21, 1992	0.56	0.56	0.50	0.56
77	NYSE	NVR	Mon, Jul 20, 1992	0.56	0.63	0.50	0.50
76	NYSE	NVR	Fri, Jul 17, 1992	0.56	0.63	0.56	0.63
75	NYSE	NVR	Thu, Jul 16, 1992	0.56	0.56	0.56	0.56
74	NYSE	NVR	Wed, Jul 15, 1992	0.63	0.63	0.56	0.56
73	NYSE	NVR	Tue, Jul 14, 1992	0.63	0.63	0.56	0.63
72	NYSE	NVR	Mon, Jul 13, 1992	0.56	0.56	0.56	0.56
71	NYSE	NVR	Fri, Jul 10, 1992	0.63	0.63	0.56	0.56
70	NYSE	NVR	Thu, Jul 9, 1992	0.63	0.63	0.56	0.63
69	NYSE	NVR	Wed, Jul 8, 1992	0.56	0.63	0.56	0.56
68	NYSE	NVR	Tue, Jul 7, 1992	0.63	0.63	0.56	0.56
67	NYSE	NVR	Thu, Jul 2, 1992	0.63	0.63	0.56	0.63
66	NYSE	NVR	Wed, Jul 1, 1992	0.63	0.63	0.56	0.56
65	NYSE	NVR	Tue, Jun 30, 1992	0.56	0.63	0.56	0.56
64	NYSE	NVR	Mon, Jun 29, 1992	0.63	0.63	0.56	0.56
63	NYSE	NVR	Fri, Jun 26, 1992	0.63	0.63	0.56	0.63
62	NYSE	NVR	Thu, Jun 25, 1992	0.63	0.63	0.56	0.56
61	NYSE	NVR	Wed, Jun 24, 1992	0.56	0.63	0.56	0.63
60	NYSE	NVR	Tue, Jun 23, 1992	0.56	0.63	0.56	0.56
59	NYSE	NVR	Mon, Jun 22, 1992	0.63	0.63	0.56	0.63
58	NYSE	NVR	Fri, Jun 19, 1992	0.63	0.69	0.56	0.56
57	NYSE	NVR	Thu, Jun 18, 1992	0.63	0.63	0.56	0.56
56	NYSE	NVR	Wed, Jun 17, 1992	0.69	0.69	0.63	0.63
55	NYSE	NVR	Tue, Jun 16, 1992	0.69	0.69	0.63	0.63
54	NYSE	NVR	Mon, Jun 15, 1992	0.69	0.69	0.63	0.63
53	NYSE	NVR	Fri, Jun 12, 1992	0.63	0.69	0.63	0.69
52	NYSE	NVR	Thu, Jun 11, 1992	0.75	0.75	0.63	0.63
51	NYSE	NVR	Wed, Jun 10, 1992	0.75	0.81	0.75	0.75
50	NYSE	NVR	Tue, Jun 9, 1992	0.75	0.75	0.75	0.75
49	NYSE	NVR	Mon, Jun 8, 1992	0.75	0.81	0.75	0.81
48	NYSE	NVR	Fri, Jun 5, 1992	0.75	0.81	0.75	0.81
47	NYSE	NVR	Thu, Jun 4, 1992	0.81	0.81	0.75	0.81
46	NYSE	NVR	Wed, Jun 3, 1992	0.75	0.81	0.75	0.75
45	NYSE	NVR	Tue, Jun 2, 1992	0.75	0.75	0.75	0.75
44	NYSE	NVR	Mon, Jun 1, 1992	0.75	0.81	0.75	0.75
43	NYSE	NVR	Fri, May 29, 1992	0.69	0.75	0.69	0.75
42	NYSE	NVR	Thu, May 28, 1992	0.69	0.75	0.63	0.75
41	NYSE	NVR	Wed, May 27, 1992	0.56	0.63	0.56	0.63
40	NYSE	NVR	Tue, May 26, 1992	0.63	0.63	0.56	0.56
39	NYSE	NVR	Fri, May 22, 1992	0.63	0.63	0.56	0.63
38	NYSE	NVR	Thu, May 21, 1992	0.63	0.63	0.63	0.63
37	NYSE	NVR	Wed, May 20, 1992	0.69	0.69	0.63	0.63
36	NYSE	NVR	Tue, May 19, 1992	0.69	0.75	0.63	0.69
35	NYSE	NVR	Mon, May 18, 1992	0.63	0.63	0.63	0.63
34	NYSE	NVR	Fri, May 15, 1992	0.63	0.75	0.63	0.63
33	NYSE	NVR	Thu, May 14, 1992	0.63	0.69	0.63	0.63
32	NYSE	NVR	Wed, May 13, 1992	0.75	0.75	0.69	0.69
31	NYSE	NVR	Tue, May 12, 1992	0.75	0.75	0.69	0.69
30	NYSE	NVR	Mon, May 11, 1992	0.63	0.75	0.63	0.75
29	NYSE	NVR	Fri, May 8, 1992	0.69	0.69	0.63	0.63
28	NYSE	NVR	Thu, May 7, 1992	0.63	0.69	0.63	0.63
27	NYSE	NVR	Wed, May 6, 1992	0.69	0.75	0.69	0.69
26	NYSE	NVR	Tue, May 5, 1992	0.69	0.75	0.69	0.69
25	NYSE	NVR	Mon, May 4, 1992	0.75	0.75	0.69	0.69
24	NYSE	NVR	Fri, May 1, 1992	0.69	0.75	0.69	0.75
23	NYSE	NVR	Thu, Apr 30, 1992	0.69	0.75	0.69	0.69
22	NYSE	NVR	Wed, Apr 29, 1992	0.75	0.75	0.69	0.75
21	NYSE	NVR	Tue, Apr 28, 1992	0.69	0.75	0.69	0.75
20	NYSE	NVR	Mon, Apr 27, 1992	0.81	0.81	0.69	0.81
19	NYSE	NVR	Fri, Apr 24, 1992	0.88	0.88	0.75	0.75
18	NYSE	NVR	Thu, Apr 23, 1992	0.69	0.75	0.63	0.69
17	NYSE	NVR	Wed, Apr 22, 1992	0.63	0.69	0.56	0.63
16	NYSE	NVR	Tue, Apr 21, 1992	0.56	0.63	0.50	0.56
15	NYSE	NVR	Mon, Apr 20, 1992	0.56	0.63	0.56	0.56
14	NYSE	NVR	Thu, Apr 16, 1992	0.81	0.81	0.56	0.56
13	NYSE	NVR	Wed, Apr 15, 1992	0.75	0.75	0.63	0.69
12	NYSE	NVR	Tue, Apr 14, 1992	0.75	0.81	0.63	0.75
11	NYSE	NVR	Mon, Apr 13, 1992	0.88	0.88	0.75	0.81
10	NYSE	NVR	Fri, Apr 10, 1992	0.75	0.88	0.75	0.75
9	NYSE	NVR	Thu, Apr 9, 1992	0.69	0.81	0.63	0.75
8	NYSE	NVR	Wed, Apr 8, 1992	0.56	0.69	0.56	0.69
7	NYSE	NVR	Tue, Apr 7, 1992	0.50	0.63	0.50	0.50
6	NYSE	NVR	Mon, Apr 6, 1992	0.44	0.63	0.38	0.56
5	NYSE	NVR	Fri, Apr 3, 1992	0.88	1.00	0.88	0.94
4	NYSE	NVR	Thu, Apr 2, 1992	1.00	1.13	0.88	0.88
3	NYSE	NVR	Wed, Apr 1, 1992	1.13	1.13	1.00	1.00
2	NYSE	NVR	Tue, Mar 31, 1992	1.13	1.25	1.13	1.13
1	NYSE	NVR	Mon, Mar 30, 1992	1.13	1.25	1.13	1.25
#	Exchange	Symbol	Date	Open	High	Low	Close

NVR Inc NYSE:NVR 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