New York Mortgage Trust Inc NASDAQ:NYMT Historical Prices

Below are the 3943 trading days of historical prices for NYMT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3943	NASDAQ	NYMT	Wed, Mar 6, 2024	7.00	7.05	6.96	7.05
3942	NASDAQ	NYMT	Tue, Mar 5, 2024	7.00	7.05	6.95	6.98
3941	NASDAQ	NYMT	Mon, Mar 4, 2024	7.12	7.12	7.00	7.03
3940	NASDAQ	NYMT	Fri, Mar 1, 2024	7.20	7.20	7.08	7.13
3939	NASDAQ	NYMT	Thu, Feb 29, 2024	7.05	7.22	7.03	7.21
3938	NASDAQ	NYMT	Wed, Feb 28, 2024	7.05	7.06	6.98	6.99
3937	NASDAQ	NYMT	Tue, Feb 27, 2024	7.15	7.16	7.02	7.11
3936	NASDAQ	NYMT	Mon, Feb 26, 2024	7.31	7.35	7.07	7.10
3935	NASDAQ	NYMT	Fri, Feb 23, 2024	7.20	7.37	7.12	7.34
3934	NASDAQ	NYMT	Thu, Feb 22, 2024	7.47	7.49	7.18	7.23
3933	NASDAQ	NYMT	Wed, Feb 21, 2024	7.51	7.52	7.34	7.39
3932	NASDAQ	NYMT	Tue, Feb 20, 2024	7.47	7.57	7.42	7.51
3931	NASDAQ	NYMT	Fri, Feb 16, 2024	7.43	7.64	7.35	7.59
3930	NASDAQ	NYMT	Thu, Feb 15, 2024	7.20	7.59	7.20	7.53
3929	NASDAQ	NYMT	Wed, Feb 14, 2024	7.24	7.25	7.12	7.14
3928	NASDAQ	NYMT	Tue, Feb 13, 2024	7.42	7.42	7.16	7.18
3927	NASDAQ	NYMT	Mon, Feb 12, 2024	7.55	7.68	7.54	7.66
3926	NASDAQ	NYMT	Fri, Feb 9, 2024	7.39	7.55	7.36	7.54
3925	NASDAQ	NYMT	Thu, Feb 8, 2024	7.33	7.45	7.29	7.38
3924	NASDAQ	NYMT	Wed, Feb 7, 2024	7.55	7.55	7.27	7.35
3923	NASDAQ	NYMT	Tue, Feb 6, 2024	7.50	7.61	7.45	7.56
3922	NASDAQ	NYMT	Mon, Feb 5, 2024	7.61	7.61	7.38	7.54
3921	NASDAQ	NYMT	Fri, Feb 2, 2024	7.88	7.88	7.71	7.71
3920	NASDAQ	NYMT	Thu, Feb 1, 2024	7.89	7.99	7.73	7.97
3919	NASDAQ	NYMT	Wed, Jan 31, 2024	8.16	8.17	7.84	7.84
3918	NASDAQ	NYMT	Tue, Jan 30, 2024	8.42	8.43	8.17	8.18
3917	NASDAQ	NYMT	Mon, Jan 29, 2024	8.36	8.48	8.32	8.47
3916	NASDAQ	NYMT	Fri, Jan 26, 2024	8.47	8.51	8.36	8.38
3915	NASDAQ	NYMT	Thu, Jan 25, 2024	8.33	8.40	8.29	8.40
3914	NASDAQ	NYMT	Wed, Jan 24, 2024	8.41	8.46	8.22	8.23
3913	NASDAQ	NYMT	Tue, Jan 23, 2024	8.38	8.38	8.27	8.34
3912	NASDAQ	NYMT	Mon, Jan 22, 2024	8.34	8.43	8.25	8.30
3911	NASDAQ	NYMT	Fri, Jan 19, 2024	8.20	8.31	8.05	8.31
3910	NASDAQ	NYMT	Thu, Jan 18, 2024	8.11	8.17	8.01	8.15
3909	NASDAQ	NYMT	Wed, Jan 17, 2024	8.11	8.22	8.02	8.07
3908	NASDAQ	NYMT	Tue, Jan 16, 2024	8.37	8.42	8.17	8.27
3907	NASDAQ	NYMT	Fri, Jan 12, 2024	8.40	8.61	8.40	8.45
3906	NASDAQ	NYMT	Thu, Jan 11, 2024	8.42	8.42	8.22	8.35
3905	NASDAQ	NYMT	Wed, Jan 10, 2024	8.43	8.52	8.40	8.46
3904	NASDAQ	NYMT	Tue, Jan 9, 2024	8.37	8.47	8.34	8.43
3903	NASDAQ	NYMT	Mon, Jan 8, 2024	8.27	8.48	8.24	8.47
3902	NASDAQ	NYMT	Fri, Jan 5, 2024	8.16	8.29	8.11	8.25
3901	NASDAQ	NYMT	Thu, Jan 4, 2024	8.14	8.22	8.10	8.19
3900	NASDAQ	NYMT	Wed, Jan 3, 2024	8.27	8.27	8.11	8.16
3899	NASDAQ	NYMT	Tue, Jan 2, 2024	8.50	8.51	8.30	8.34
3898	NASDAQ	NYMT	Fri, Dec 29, 2023	8.67	8.67	8.52	8.53
3897	NASDAQ	NYMT	Thu, Dec 28, 2023	8.70	8.75	8.65	8.69
3896	NASDAQ	NYMT	Wed, Dec 27, 2023	8.70	8.75	8.66	8.73
3895	NASDAQ	NYMT	Tue, Dec 26, 2023	8.62	8.73	8.61	8.70
3894	NASDAQ	NYMT	Fri, Dec 22, 2023	8.73	8.75	8.62	8.63
3893	NASDAQ	NYMT	Thu, Dec 21, 2023	8.83	8.89	8.77	8.86
3892	NASDAQ	NYMT	Wed, Dec 20, 2023	8.91	9.02	8.71	8.71
3891	NASDAQ	NYMT	Tue, Dec 19, 2023	8.70	8.96	8.66	8.93
3890	NASDAQ	NYMT	Mon, Dec 18, 2023	8.53	8.75	8.45	8.67
3889	NASDAQ	NYMT	Fri, Dec 15, 2023	8.89	8.97	8.45	8.53
3888	NASDAQ	NYMT	Thu, Dec 14, 2023	9.52	9.67	9.45	9.58
3887	NASDAQ	NYMT	Wed, Dec 13, 2023	8.90	9.43	8.89	9.37
3886	NASDAQ	NYMT	Tue, Dec 12, 2023	8.78	8.99	8.73	8.93
3885	NASDAQ	NYMT	Mon, Dec 11, 2023	8.93	8.94	8.79	8.80
3884	NASDAQ	NYMT	Fri, Dec 8, 2023	8.90	9.00	8.88	8.94
3883	NASDAQ	NYMT	Thu, Dec 7, 2023	8.97	8.97	8.83	8.94
3882	NASDAQ	NYMT	Wed, Dec 6, 2023	9.11	9.17	8.93	8.95
3881	NASDAQ	NYMT	Tue, Dec 5, 2023	9.20	9.20	9.05	9.11
3880	NASDAQ	NYMT	Mon, Dec 4, 2023	9.11	9.24	9.11	9.20
3879	NASDAQ	NYMT	Fri, Dec 1, 2023	8.79	9.17	8.77	9.16
3878	NASDAQ	NYMT	Thu, Nov 30, 2023	8.89	8.92	8.78	8.79
3877	NASDAQ	NYMT	Wed, Nov 29, 2023	8.72	8.91	8.71	8.86
3876	NASDAQ	NYMT	Tue, Nov 28, 2023	8.62	8.68	8.46	8.65
3875	NASDAQ	NYMT	Mon, Nov 27, 2023	8.60	8.64	8.53	8.64
3874	NASDAQ	NYMT	Fri, Nov 24, 2023	8.62	8.68	8.58	8.60
3873	NASDAQ	NYMT	Wed, Nov 22, 2023	8.64	8.71	8.60	8.63
3872	NASDAQ	NYMT	Tue, Nov 21, 2023	8.56	8.66	8.52	8.59
3871	NASDAQ	NYMT	Mon, Nov 20, 2023	8.57	8.69	8.48	8.63
3870	NASDAQ	NYMT	Fri, Nov 17, 2023	8.47	8.57	8.45	8.57
3869	NASDAQ	NYMT	Thu, Nov 16, 2023	8.44	8.49	8.31	8.38
3868	NASDAQ	NYMT	Wed, Nov 15, 2023	8.30	8.46	8.27	8.45
3867	NASDAQ	NYMT	Tue, Nov 14, 2023	7.95	8.32	7.95	8.32
3866	NASDAQ	NYMT	Mon, Nov 13, 2023	7.88	7.89	7.77	7.80
3865	NASDAQ	NYMT	Fri, Nov 10, 2023	7.89	7.93	7.83	7.93
3864	NASDAQ	NYMT	Thu, Nov 9, 2023	8.00	8.05	7.80	7.83
3863	NASDAQ	NYMT	Wed, Nov 8, 2023	8.00	8.00	7.88	7.98
3862	NASDAQ	NYMT	Tue, Nov 7, 2023	7.92	8.00	7.79	7.99
3861	NASDAQ	NYMT	Mon, Nov 6, 2023	8.00	8.05	7.84	7.90
3860	NASDAQ	NYMT	Fri, Nov 3, 2023	7.93	8.14	7.93	8.00
3859	NASDAQ	NYMT	Thu, Nov 2, 2023	7.65	7.83	7.23	7.83
3858	NASDAQ	NYMT	Wed, Nov 1, 2023	7.79	7.94	7.70	7.93
3857	NASDAQ	NYMT	Tue, Oct 31, 2023	7.75	7.88	7.72	7.79
3856	NASDAQ	NYMT	Mon, Oct 30, 2023	7.66	7.75	7.62	7.70
3855	NASDAQ	NYMT	Fri, Oct 27, 2023	7.63	7.70	7.52	7.58
3854	NASDAQ	NYMT	Thu, Oct 26, 2023	7.42	7.68	7.42	7.58
3853	NASDAQ	NYMT	Wed, Oct 25, 2023	7.62	7.70	7.40	7.40
3852	NASDAQ	NYMT	Tue, Oct 24, 2023	7.70	7.88	7.69	7.70
3851	NASDAQ	NYMT	Mon, Oct 23, 2023	7.77	7.85	7.57	7.70
3850	NASDAQ	NYMT	Fri, Oct 20, 2023	7.88	7.97	7.80	7.81
3849	NASDAQ	NYMT	Thu, Oct 19, 2023	8.25	8.25	7.88	7.89
3848	NASDAQ	NYMT	Wed, Oct 18, 2023	8.46	8.49	8.23	8.24
3847	NASDAQ	NYMT	Tue, Oct 17, 2023	8.52	8.59	8.49	8.51
3846	NASDAQ	NYMT	Mon, Oct 16, 2023	8.47	8.62	8.44	8.60
3845	NASDAQ	NYMT	Fri, Oct 13, 2023	8.68	8.68	8.41	8.43
3844	NASDAQ	NYMT	Thu, Oct 12, 2023	8.74	8.76	8.51	8.60
3843	NASDAQ	NYMT	Wed, Oct 11, 2023	8.63	8.77	8.63	8.76
3842	NASDAQ	NYMT	Tue, Oct 10, 2023	8.58	8.67	8.56	8.61
3841	NASDAQ	NYMT	Mon, Oct 9, 2023	8.23	8.62	8.23	8.57
3840	NASDAQ	NYMT	Fri, Oct 6, 2023	8.20	8.34	8.14	8.32
3839	NASDAQ	NYMT	Thu, Oct 5, 2023	8.11	8.29	8.04	8.23
3838	NASDAQ	NYMT	Wed, Oct 4, 2023	8.21	8.22	7.94	8.14
3837	NASDAQ	NYMT	Tue, Oct 3, 2023	8.30	8.34	8.04	8.15
3836	NASDAQ	NYMT	Mon, Oct 2, 2023	8.44	8.46	8.26	8.33
3835	NASDAQ	NYMT	Fri, Sep 29, 2023	8.48	8.64	8.45	8.49
3834	NASDAQ	NYMT	Thu, Sep 28, 2023	8.33	8.47	8.28	8.44
3833	NASDAQ	NYMT	Wed, Sep 27, 2023	8.44	8.48	8.30	8.34
3832	NASDAQ	NYMT	Tue, Sep 26, 2023	8.59	8.59	8.40	8.40
3831	NASDAQ	NYMT	Mon, Sep 25, 2023	8.65	8.77	8.60	8.63
3830	NASDAQ	NYMT	Fri, Sep 22, 2023	8.47	8.75	8.45	8.72
3829	NASDAQ	NYMT	Thu, Sep 21, 2023	8.99	9.00	8.46	8.46
3828	NASDAQ	NYMT	Wed, Sep 20, 2023	9.26	9.33	9.05	9.05
3827	NASDAQ	NYMT	Tue, Sep 19, 2023	9.60	9.67	9.54	9.59
3826	NASDAQ	NYMT	Mon, Sep 18, 2023	9.67	9.68	9.55	9.59
3825	NASDAQ	NYMT	Fri, Sep 15, 2023	9.55	9.62	9.49	9.61
3824	NASDAQ	NYMT	Thu, Sep 14, 2023	9.48	9.59	9.46	9.55
3823	NASDAQ	NYMT	Wed, Sep 13, 2023	9.35	9.40	9.31	9.39
3822	NASDAQ	NYMT	Tue, Sep 12, 2023	9.27	9.43	9.25	9.32
3821	NASDAQ	NYMT	Mon, Sep 11, 2023	9.27	9.27	9.27	9.27
3820	NASDAQ	NYMT	Fri, Sep 8, 2023	9.20	9.30	9.20	9.21
3819	NASDAQ	NYMT	Thu, Sep 7, 2023	9.26	9.29	9.15	9.20
3818	NASDAQ	NYMT	Wed, Sep 6, 2023	9.30	9.34	9.21	9.22
3817	NASDAQ	NYMT	Tue, Sep 5, 2023	9.50	9.52	9.28	9.30
3816	NASDAQ	NYMT	Fri, Sep 1, 2023	9.55	9.66	9.55	9.57
3815	NASDAQ	NYMT	Thu, Aug 31, 2023	9.58	9.67	9.51	9.52
3814	NASDAQ	NYMT	Wed, Aug 30, 2023	9.58	9.60	9.50	9.56
3813	NASDAQ	NYMT	Tue, Aug 29, 2023	9.46	9.60	9.41	9.57
3812	NASDAQ	NYMT	Mon, Aug 28, 2023	9.18	9.47	9.18	9.46
3811	NASDAQ	NYMT	Fri, Aug 25, 2023	9.07	9.22	9.06	9.15
3810	NASDAQ	NYMT	Thu, Aug 24, 2023	9.05	9.20	9.04	9.08
3809	NASDAQ	NYMT	Wed, Aug 23, 2023	8.94	9.12	8.93	9.09
3808	NASDAQ	NYMT	Tue, Aug 22, 2023	8.93	8.99	8.89	8.90
3807	NASDAQ	NYMT	Mon, Aug 21, 2023	8.83	8.92	8.82	8.90
3806	NASDAQ	NYMT	Fri, Aug 18, 2023	8.78	8.88	8.74	8.85
3805	NASDAQ	NYMT	Thu, Aug 17, 2023	8.87	8.95	8.83	8.85
3804	NASDAQ	NYMT	Wed, Aug 16, 2023	8.91	9.02	8.89	8.89
3803	NASDAQ	NYMT	Tue, Aug 15, 2023	8.90	8.98	8.79	8.95
3802	NASDAQ	NYMT	Mon, Aug 14, 2023	9.02	9.05	8.90	8.95
3801	NASDAQ	NYMT	Fri, Aug 11, 2023	9.02	9.09	9.02	9.05
3800	NASDAQ	NYMT	Thu, Aug 10, 2023	9.04	9.21	9.02	9.05
3799	NASDAQ	NYMT	Wed, Aug 9, 2023	9.02	9.11	9.01	9.02
3798	NASDAQ	NYMT	Tue, Aug 8, 2023	9.00	9.05	8.91	9.05
3797	NASDAQ	NYMT	Mon, Aug 7, 2023	9.18	9.19	8.98	9.08
3796	NASDAQ	NYMT	Fri, Aug 4, 2023	9.22	9.30	9.15	9.17
3795	NASDAQ	NYMT	Thu, Aug 3, 2023	9.95	10.02	9.02	9.07
3794	NASDAQ	NYMT	Wed, Aug 2, 2023	10.06	10.06	9.94	10.04
3793	NASDAQ	NYMT	Tue, Aug 1, 2023	10.15	10.16	10.00	10.07
3792	NASDAQ	NYMT	Mon, Jul 31, 2023	10.35	10.39	10.07	10.15
3791	NASDAQ	NYMT	Fri, Jul 28, 2023	10.38	10.44	10.29	10.34
3790	NASDAQ	NYMT	Thu, Jul 27, 2023	10.52	10.63	10.29	10.30
3789	NASDAQ	NYMT	Wed, Jul 26, 2023	10.48	10.59	10.45	10.49
3788	NASDAQ	NYMT	Tue, Jul 25, 2023	10.37	10.51	10.33	10.44
3787	NASDAQ	NYMT	Mon, Jul 24, 2023	10.37	10.51	10.35	10.39
3786	NASDAQ	NYMT	Fri, Jul 21, 2023	10.40	10.43	10.32	10.34
3785	NASDAQ	NYMT	Thu, Jul 20, 2023	10.41	10.46	10.24	10.33
3784	NASDAQ	NYMT	Wed, Jul 19, 2023	10.31	10.47	10.31	10.43
3783	NASDAQ	NYMT	Tue, Jul 18, 2023	10.20	10.40	10.20	10.31
3782	NASDAQ	NYMT	Mon, Jul 17, 2023	10.18	10.24	10.09	10.21
3781	NASDAQ	NYMT	Fri, Jul 14, 2023	10.19	10.20	10.06	10.19
3780	NASDAQ	NYMT	Thu, Jul 13, 2023	10.15	10.32	10.12	10.18
3779	NASDAQ	NYMT	Wed, Jul 12, 2023	10.06	10.17	10.05	10.15
3778	NASDAQ	NYMT	Tue, Jul 11, 2023	9.98	10.04	9.94	10.00
3777	NASDAQ	NYMT	Mon, Jul 10, 2023	9.65	9.98	9.65	9.95
3776	NASDAQ	NYMT	Fri, Jul 7, 2023	9.53	9.74	9.53	9.68
3775	NASDAQ	NYMT	Thu, Jul 6, 2023	9.66	9.70	9.38	9.53
3774	NASDAQ	NYMT	Wed, Jul 5, 2023	9.91	9.91	9.76	9.76
3773	NASDAQ	NYMT	Mon, Jul 3, 2023	9.92	10.02	9.89	9.93
3772	NASDAQ	NYMT	Fri, Jun 30, 2023	9.98	10.01	9.92	9.92
3771	NASDAQ	NYMT	Thu, Jun 29, 2023	9.90	9.96	9.89	9.93
3770	NASDAQ	NYMT	Wed, Jun 28, 2023	9.91	9.96	9.84	9.95
3769	NASDAQ	NYMT	Tue, Jun 27, 2023	9.79	9.91	9.75	9.91
3768	NASDAQ	NYMT	Mon, Jun 26, 2023	9.62	9.83	9.62	9.77
3767	NASDAQ	NYMT	Fri, Jun 23, 2023	9.77	9.79	9.57	9.65
3766	NASDAQ	NYMT	Thu, Jun 22, 2023	9.91	9.91	9.79	9.85
3765	NASDAQ	NYMT	Wed, Jun 21, 2023	9.80	9.94	9.75	9.91
3764	NASDAQ	NYMT	Tue, Jun 20, 2023	9.88	9.93	9.80	9.83
3763	NASDAQ	NYMT	Fri, Jun 16, 2023	10.00	10.02	9.81	9.94
3762	NASDAQ	NYMT	Thu, Jun 15, 2023	9.81	9.98	9.81	9.98
3761	NASDAQ	NYMT	Wed, Jun 14, 2023	10.18	10.20	10.02	10.12
3760	NASDAQ	NYMT	Tue, Jun 13, 2023	10.13	10.19	10.04	10.10
3759	NASDAQ	NYMT	Mon, Jun 12, 2023	9.95	10.10	9.91	10.04
3758	NASDAQ	NYMT	Fri, Jun 9, 2023	10.05	10.06	9.90	9.96
3757	NASDAQ	NYMT	Thu, Jun 8, 2023	9.93	10.07	9.83	10.05
3756	NASDAQ	NYMT	Wed, Jun 7, 2023	9.98	10.19	9.90	9.94
3755	NASDAQ	NYMT	Tue, Jun 6, 2023	10.02	10.27	9.99	10.21
3754	NASDAQ	NYMT	Mon, Jun 5, 2023	10.25	10.27	10.01	10.11
3753	NASDAQ	NYMT	Fri, Jun 2, 2023	10.01	10.27	9.97	10.27
3752	NASDAQ	NYMT	Thu, Jun 1, 2023	9.77	9.98	9.73	9.95
3751	NASDAQ	NYMT	Wed, May 31, 2023	9.69	9.80	9.68	9.77
3750	NASDAQ	NYMT	Tue, May 30, 2023	9.68	9.86	9.64	9.76
3749	NASDAQ	NYMT	Fri, May 26, 2023	9.31	9.65	9.25	9.61
3748	NASDAQ	NYMT	Thu, May 25, 2023	9.62	9.62	9.21	9.30
3747	NASDAQ	NYMT	Wed, May 24, 2023	9.89	9.90	9.59	9.67
3746	NASDAQ	NYMT	Tue, May 23, 2023	9.98	10.14	9.93	9.94
3745	NASDAQ	NYMT	Mon, May 22, 2023	9.82	9.97	9.80	9.96
3744	NASDAQ	NYMT	Fri, May 19, 2023	10.05	10.06	9.80	9.81
3743	NASDAQ	NYMT	Thu, May 18, 2023	9.76	9.96	9.74	9.94
3742	NASDAQ	NYMT	Wed, May 17, 2023	9.62	9.81	9.58	9.78
3741	NASDAQ	NYMT	Tue, May 16, 2023	9.71	9.77	9.57	9.57
3740	NASDAQ	NYMT	Mon, May 15, 2023	9.78	9.86	9.71	9.73
3739	NASDAQ	NYMT	Fri, May 12, 2023	9.75	9.82	9.64	9.72
3738	NASDAQ	NYMT	Thu, May 11, 2023	9.68	9.77	9.61	9.74
3737	NASDAQ	NYMT	Wed, May 10, 2023	9.86	9.89	9.55	9.75
3736	NASDAQ	NYMT	Tue, May 9, 2023	9.82	9.82	9.66	9.70
3735	NASDAQ	NYMT	Mon, May 8, 2023	9.77	9.91	9.73	9.87
3734	NASDAQ	NYMT	Fri, May 5, 2023	9.62	9.88	9.58	9.76
3733	NASDAQ	NYMT	Thu, May 4, 2023	9.62	9.80	9.45	9.54
3732	NASDAQ	NYMT	Wed, May 3, 2023	9.64	9.87	9.59	9.60
3731	NASDAQ	NYMT	Tue, May 2, 2023	10.05	10.09	9.45	9.56
3730	NASDAQ	NYMT	Mon, May 1, 2023	10.25	10.33	9.95	10.01
3729	NASDAQ	NYMT	Fri, Apr 28, 2023	10.21	10.28	10.13	10.28
3728	NASDAQ	NYMT	Thu, Apr 27, 2023	9.99	10.22	9.99	10.16
3727	NASDAQ	NYMT	Wed, Apr 26, 2023	10.08	10.21	9.94	9.97
3726	NASDAQ	NYMT	Tue, Apr 25, 2023	10.21	10.21	10.01	10.04
3725	NASDAQ	NYMT	Mon, Apr 24, 2023	10.22	10.27	10.10	10.20
3724	NASDAQ	NYMT	Fri, Apr 21, 2023	10.13	10.26	10.02	10.21
3723	NASDAQ	NYMT	Thu, Apr 20, 2023	10.05	10.17	10.04	10.15
3722	NASDAQ	NYMT	Wed, Apr 19, 2023	9.87	10.23	9.82	10.14
3721	NASDAQ	NYMT	Tue, Apr 18, 2023	10.16	10.18	9.83	9.89
3720	NASDAQ	NYMT	Mon, Apr 17, 2023	10.00	10.24	9.85	10.17
3719	NASDAQ	NYMT	Fri, Apr 14, 2023	10.15	10.21	9.83	9.98
3718	NASDAQ	NYMT	Thu, Apr 13, 2023	10.14	10.14	9.97	10.13
3717	NASDAQ	NYMT	Wed, Apr 12, 2023	10.30	10.37	10.11	10.14
3716	NASDAQ	NYMT	Tue, Apr 11, 2023	10.20	10.31	10.12	10.22
3715	NASDAQ	NYMT	Mon, Apr 10, 2023	10.16	10.25	9.86	10.17
3714	NASDAQ	NYMT	Thu, Apr 6, 2023	10.18	10.24	10.12	10.17
3713	NASDAQ	NYMT	Wed, Apr 5, 2023	10.01	10.17	9.93	10.15
3712	NASDAQ	NYMT	Tue, Apr 4, 2023	9.99	10.05	9.88	10.04
3711	NASDAQ	NYMT	Mon, Apr 3, 2023	9.98	10.09	9.87	9.95
3710	NASDAQ	NYMT	Fri, Mar 31, 2023	9.72	9.97	9.70	9.96
3709	NASDAQ	NYMT	Thu, Mar 30, 2023	9.73	9.77	9.62	9.72
3708	NASDAQ	NYMT	Wed, Mar 29, 2023	9.53	9.67	9.52	9.65
3707	NASDAQ	NYMT	Tue, Mar 28, 2023	9.33	9.48	9.26	9.45
3706	NASDAQ	NYMT	Mon, Mar 27, 2023	9.34	9.43	9.25	9.38
3705	NASDAQ	NYMT	Fri, Mar 24, 2023	8.67	9.21	8.56	9.18
3704	NASDAQ	NYMT	Thu, Mar 23, 2023	8.94	9.07	8.65	8.69
3703	NASDAQ	NYMT	Wed, Mar 22, 2023	9.09	9.17	8.87	8.88
3702	NASDAQ	NYMT	Tue, Mar 21, 2023	9.20	9.31	9.09	9.11
3701	NASDAQ	NYMT	Mon, Mar 20, 2023	8.97	9.19	8.97	9.08
3700	NASDAQ	NYMT	Fri, Mar 17, 2023	9.22	9.26	8.76	8.94
3699	NASDAQ	NYMT	Thu, Mar 16, 2023	9.30	9.85	9.27	9.74
3698	NASDAQ	NYMT	Wed, Mar 15, 2023	9.15	9.31	8.84	9.15
3697	NASDAQ	NYMT	Tue, Mar 14, 2023	9.22	9.39	9.07	9.29
3696	NASDAQ	NYMT	Mon, Mar 13, 2023	8.72	9.17	8.45	8.95
3695	NASDAQ	NYMT	Fri, Mar 10, 2023	9.42	9.49	8.81	8.83
3694	NASDAQ	NYMT	Thu, Mar 9, 2023	9.41	9.58	9.09	9.17
3693	NASDAQ	NYMT	Wed, Mar 8, 2023	9.76	9.76	9.48	9.60
3692	NASDAQ	NYMT	Tue, Mar 7, 2023	10.04	10.08	9.80	9.80
3691	NASDAQ	NYMT	Mon, Mar 6, 2023	10.12	10.32	9.94	10.00
3690	NASDAQ	NYMT	Fri, Mar 3, 2023	10.16	10.24	10.04	10.16
3689	NASDAQ	NYMT	Thu, Mar 2, 2023	10.04	10.20	9.96	10.08
3688	NASDAQ	NYMT	Wed, Mar 1, 2023	10.52	10.68	10.24	10.32
3687	NASDAQ	NYMT	Tue, Feb 28, 2023	10.68	10.80	10.62	10.68
3686	NASDAQ	NYMT	Mon, Feb 27, 2023	10.50	10.72	10.48	10.64
3685	NASDAQ	NYMT	Fri, Feb 24, 2023	10.72	10.80	10.40	10.52
3684	NASDAQ	NYMT	Thu, Feb 23, 2023	11.16	11.28	10.60	10.92
3683	NASDAQ	NYMT	Wed, Feb 22, 2023	11.64	11.70	11.40	11.40
3682	NASDAQ	NYMT	Tue, Feb 21, 2023	11.80	12.00	11.48	11.48
3681	NASDAQ	NYMT	Fri, Feb 17, 2023	12.00	12.00	11.72	12.00
3680	NASDAQ	NYMT	Thu, Feb 16, 2023	11.88	11.92	11.76	11.88
3679	NASDAQ	NYMT	Wed, Feb 15, 2023	11.80	11.96	11.69	11.96
3678	NASDAQ	NYMT	Tue, Feb 14, 2023	11.92	12.00	11.72	11.80
3677	NASDAQ	NYMT	Mon, Feb 13, 2023	11.84	12.08	11.72	12.04
3676	NASDAQ	NYMT	Fri, Feb 10, 2023	11.68	11.88	11.68	11.84
3675	NASDAQ	NYMT	Thu, Feb 9, 2023	12.20	12.35	11.76	11.76
3674	NASDAQ	NYMT	Wed, Feb 8, 2023	12.24	12.28	11.96	12.04
3673	NASDAQ	NYMT	Tue, Feb 7, 2023	12.08	12.30	11.96	12.24
3672	NASDAQ	NYMT	Mon, Feb 6, 2023	12.56	12.60	12.20	12.20
3671	NASDAQ	NYMT	Fri, Feb 3, 2023	12.64	12.76	12.52	12.64
3670	NASDAQ	NYMT	Thu, Feb 2, 2023	12.80	12.96	12.68	12.76
3669	NASDAQ	NYMT	Wed, Feb 1, 2023	12.48	12.82	12.42	12.68
3668	NASDAQ	NYMT	Tue, Jan 31, 2023	12.16	12.52	12.16	12.48
3667	NASDAQ	NYMT	Mon, Jan 30, 2023	12.36	12.36	12.08	12.16
3666	NASDAQ	NYMT	Fri, Jan 27, 2023	12.20	12.44	12.16	12.36
3665	NASDAQ	NYMT	Thu, Jan 26, 2023	12.20	12.36	12.04	12.20
3664	NASDAQ	NYMT	Wed, Jan 25, 2023	11.88	12.12	11.88	12.08
3663	NASDAQ	NYMT	Tue, Jan 24, 2023	11.92	12.12	11.90	12.00
3662	NASDAQ	NYMT	Mon, Jan 23, 2023	11.80	12.04	11.80	11.96
3661	NASDAQ	NYMT	Fri, Jan 20, 2023	11.76	11.88	11.60	11.88
3660	NASDAQ	NYMT	Thu, Jan 19, 2023	11.64	11.71	11.48	11.68
3659	NASDAQ	NYMT	Wed, Jan 18, 2023	11.76	11.82	11.60	11.72
3658	NASDAQ	NYMT	Tue, Jan 17, 2023	11.72	11.78	11.64	11.76
3657	NASDAQ	NYMT	Fri, Jan 13, 2023	11.32	11.72	11.28	11.72
3656	NASDAQ	NYMT	Thu, Jan 12, 2023	11.32	11.52	11.28	11.52
3655	NASDAQ	NYMT	Wed, Jan 11, 2023	11.00	11.40	10.93	11.40
3654	NASDAQ	NYMT	Tue, Jan 10, 2023	10.76	10.92	10.72	10.88
3653	NASDAQ	NYMT	Mon, Jan 9, 2023	10.72	10.88	10.70	10.76
3652	NASDAQ	NYMT	Fri, Jan 6, 2023	10.80	10.80	10.60	10.72
3651	NASDAQ	NYMT	Thu, Jan 5, 2023	10.68	10.76	10.58	10.64
3650	NASDAQ	NYMT	Wed, Jan 4, 2023	10.64	10.76	10.62	10.72
3649	NASDAQ	NYMT	Tue, Jan 3, 2023	10.28	10.62	10.28	10.52
3648	NASDAQ	NYMT	Fri, Dec 30, 2022	10.28	10.40	10.12	10.24
3647	NASDAQ	NYMT	Thu, Dec 29, 2022	10.28	10.60	10.24	10.40
3646	NASDAQ	NYMT	Wed, Dec 28, 2022	10.80	10.84	10.20	10.28
3645	NASDAQ	NYMT	Tue, Dec 27, 2022	10.84	10.95	10.72	10.84
3644	NASDAQ	NYMT	Fri, Dec 23, 2022	10.80	10.96	10.72	10.88
3643	NASDAQ	NYMT	Thu, Dec 22, 2022	11.36	11.36	11.08	11.28
3642	NASDAQ	NYMT	Wed, Dec 21, 2022	11.28	11.64	11.28	11.44
3641	NASDAQ	NYMT	Tue, Dec 20, 2022	11.28	11.42	10.96	11.24
3640	NASDAQ	NYMT	Mon, Dec 19, 2022	11.44	11.52	11.28	11.36
3639	NASDAQ	NYMT	Fri, Dec 16, 2022	11.60	11.60	11.26	11.32
3638	NASDAQ	NYMT	Thu, Dec 15, 2022	11.72	11.76	11.56	11.60
3637	NASDAQ	NYMT	Wed, Dec 14, 2022	11.72	11.90	11.48	11.76
3636	NASDAQ	NYMT	Tue, Dec 13, 2022	11.84	12.20	11.72	11.76
3635	NASDAQ	NYMT	Mon, Dec 12, 2022	11.40	11.56	11.28	11.48
3634	NASDAQ	NYMT	Fri, Dec 9, 2022	11.44	11.66	11.28	11.44
3633	NASDAQ	NYMT	Thu, Dec 8, 2022	11.52	11.72	11.52	11.56
3632	NASDAQ	NYMT	Wed, Dec 7, 2022	11.20	11.56	11.12	11.52
3631	NASDAQ	NYMT	Tue, Dec 6, 2022	11.32	11.36	11.20	11.28
3630	NASDAQ	NYMT	Mon, Dec 5, 2022	11.48	11.52	11.20	11.36
3629	NASDAQ	NYMT	Fri, Dec 2, 2022	11.56	11.60	11.16	11.60
3628	NASDAQ	NYMT	Thu, Dec 1, 2022	11.34	11.64	11.20	11.52
3627	NASDAQ	NYMT	Wed, Nov 30, 2022	10.92	11.28	10.76	11.24
3626	NASDAQ	NYMT	Tue, Nov 29, 2022	10.88	11.04	10.72	11.00
3625	NASDAQ	NYMT	Mon, Nov 28, 2022	11.08	11.08	10.88	10.88
3624	NASDAQ	NYMT	Fri, Nov 25, 2022	11.04	11.14	11.00	11.08
3623	NASDAQ	NYMT	Wed, Nov 23, 2022	11.12	11.20	10.84	11.04
3622	NASDAQ	NYMT	Tue, Nov 22, 2022	11.00	11.08	10.92	11.08
3621	NASDAQ	NYMT	Mon, Nov 21, 2022	11.00	11.00	10.80	10.96
3620	NASDAQ	NYMT	Fri, Nov 18, 2022	11.00	11.11	10.84	11.00
3619	NASDAQ	NYMT	Thu, Nov 17, 2022	10.84	10.88	10.60	10.84
3618	NASDAQ	NYMT	Wed, Nov 16, 2022	11.20	11.24	10.84	11.00
3617	NASDAQ	NYMT	Tue, Nov 15, 2022	11.12	11.28	10.92	11.20
3616	NASDAQ	NYMT	Mon, Nov 14, 2022	11.16	11.16	10.84	10.96
3615	NASDAQ	NYMT	Fri, Nov 11, 2022	11.04	11.40	11.00	11.12
3614	NASDAQ	NYMT	Thu, Nov 10, 2022	10.76	11.08	10.68	11.08
3613	NASDAQ	NYMT	Wed, Nov 9, 2022	10.36	10.54	10.28	10.36
3612	NASDAQ	NYMT	Tue, Nov 8, 2022	10.76	10.80	10.36	10.48
3611	NASDAQ	NYMT	Mon, Nov 7, 2022	10.72	10.76	10.52	10.64
3610	NASDAQ	NYMT	Fri, Nov 4, 2022	10.44	11.00	10.44	10.60
3609	NASDAQ	NYMT	Thu, Nov 3, 2022	10.32	10.56	10.04	10.24
3608	NASDAQ	NYMT	Wed, Nov 2, 2022	10.72	10.96	10.34	10.40
3607	NASDAQ	NYMT	Tue, Nov 1, 2022	11.00	11.00	10.56	10.60
3606	NASDAQ	NYMT	Mon, Oct 31, 2022	10.96	11.00	10.66	10.76
3605	NASDAQ	NYMT	Fri, Oct 28, 2022	10.72	11.12	10.56	10.92
3604	NASDAQ	NYMT	Thu, Oct 27, 2022	10.52	11.00	10.52	10.64
3603	NASDAQ	NYMT	Wed, Oct 26, 2022	10.60	10.92	10.44	10.48
3602	NASDAQ	NYMT	Tue, Oct 25, 2022	9.64	10.48	9.46	10.48
3601	NASDAQ	NYMT	Mon, Oct 24, 2022	9.88	10.00	9.58	9.80
3600	NASDAQ	NYMT	Fri, Oct 21, 2022	9.80	9.84	9.60	9.72
3599	NASDAQ	NYMT	Thu, Oct 20, 2022	9.80	9.96	9.56	9.68
3598	NASDAQ	NYMT	Wed, Oct 19, 2022	9.96	9.96	9.60	9.84
3597	NASDAQ	NYMT	Tue, Oct 18, 2022	10.00	10.36	9.84	10.00
3596	NASDAQ	NYMT	Mon, Oct 17, 2022	10.00	10.08	9.66	9.84
3595	NASDAQ	NYMT	Fri, Oct 14, 2022	10.16	10.44	9.64	9.64
3594	NASDAQ	NYMT	Thu, Oct 13, 2022	9.32	10.12	9.16	10.00
3593	NASDAQ	NYMT	Wed, Oct 12, 2022	9.76	9.80	9.22	9.68
3592	NASDAQ	NYMT	Tue, Oct 11, 2022	8.92	9.76	8.68	9.76
3591	NASDAQ	NYMT	Mon, Oct 10, 2022	9.24	9.42	8.80	8.92
3590	NASDAQ	NYMT	Fri, Oct 7, 2022	9.28	9.48	9.08	9.12
3589	NASDAQ	NYMT	Thu, Oct 6, 2022	9.64	9.72	9.16	9.32
3588	NASDAQ	NYMT	Wed, Oct 5, 2022	9.76	9.80	9.08	9.60
3587	NASDAQ	NYMT	Tue, Oct 4, 2022	9.08	10.08	9.04	10.04
3586	NASDAQ	NYMT	Mon, Oct 3, 2022	9.40	9.44	8.44	8.88
3585	NASDAQ	NYMT	Fri, Sep 30, 2022	8.92	9.44	8.89	9.36
3584	NASDAQ	NYMT	Thu, Sep 29, 2022	9.08	9.08	8.28	8.96
3583	NASDAQ	NYMT	Wed, Sep 28, 2022	8.92	9.32	8.90	9.20
3582	NASDAQ	NYMT	Tue, Sep 27, 2022	8.84	8.96	8.60	8.84
3581	NASDAQ	NYMT	Mon, Sep 26, 2022	9.48	9.56	8.64	8.68
3580	NASDAQ	NYMT	Fri, Sep 23, 2022	10.08	10.12	9.36	9.48
3579	NASDAQ	NYMT	Thu, Sep 22, 2022	10.96	10.96	10.40	10.48
3578	NASDAQ	NYMT	Wed, Sep 21, 2022	11.20	11.24	10.84	10.88
3577	NASDAQ	NYMT	Tue, Sep 20, 2022	11.20	11.20	10.96	11.08
3576	NASDAQ	NYMT	Mon, Sep 19, 2022	11.12	11.35	11.12	11.28
3575	NASDAQ	NYMT	Fri, Sep 16, 2022	11.04	11.28	10.84	11.28
3574	NASDAQ	NYMT	Thu, Sep 15, 2022	11.20	11.34	11.08	11.12
3573	NASDAQ	NYMT	Wed, Sep 14, 2022	11.08	11.32	11.00	11.28
3572	NASDAQ	NYMT	Tue, Sep 13, 2022	11.12	11.35	11.00	11.08
3571	NASDAQ	NYMT	Mon, Sep 12, 2022	11.52	11.64	11.28	11.48
3570	NASDAQ	NYMT	Fri, Sep 9, 2022	11.16	11.48	11.10	11.40
3569	NASDAQ	NYMT	Thu, Sep 8, 2022	11.08	11.08	10.88	11.08
3568	NASDAQ	NYMT	Wed, Sep 7, 2022	10.76	11.08	10.64	11.08
3567	NASDAQ	NYMT	Tue, Sep 6, 2022	11.12	11.12	10.52	10.72
3566	NASDAQ	NYMT	Fri, Sep 2, 2022	11.08	11.20	10.92	11.04
3565	NASDAQ	NYMT	Thu, Sep 1, 2022	11.24	11.32	10.72	10.96
3564	NASDAQ	NYMT	Wed, Aug 31, 2022	11.36	11.40	11.12	11.20
3563	NASDAQ	NYMT	Tue, Aug 30, 2022	11.64	11.68	11.24	11.24
3562	NASDAQ	NYMT	Mon, Aug 29, 2022	11.52	11.64	11.42	11.52
3561	NASDAQ	NYMT	Fri, Aug 26, 2022	11.96	11.96	11.56	11.60
3560	NASDAQ	NYMT	Thu, Aug 25, 2022	11.68	11.88	11.60	11.84
3559	NASDAQ	NYMT	Wed, Aug 24, 2022	11.64	11.72	11.48	11.60
3558	NASDAQ	NYMT	Tue, Aug 23, 2022	11.44	11.64	11.44	11.60
3557	NASDAQ	NYMT	Mon, Aug 22, 2022	11.72	11.72	11.40	11.44
3556	NASDAQ	NYMT	Fri, Aug 19, 2022	12.00	12.08	11.72	11.76
3555	NASDAQ	NYMT	Thu, Aug 18, 2022	12.16	12.28	12.08	12.08
3554	NASDAQ	NYMT	Wed, Aug 17, 2022	12.24	12.28	12.00	12.20
3553	NASDAQ	NYMT	Tue, Aug 16, 2022	12.20	12.40	12.08	12.36
3552	NASDAQ	NYMT	Mon, Aug 15, 2022	12.12	12.28	12.04	12.24
3551	NASDAQ	NYMT	Fri, Aug 12, 2022	12.08	12.24	12.04	12.24
3550	NASDAQ	NYMT	Thu, Aug 11, 2022	12.28	12.36	12.00	12.08
3549	NASDAQ	NYMT	Wed, Aug 10, 2022	12.00	12.24	12.00	12.12
3548	NASDAQ	NYMT	Tue, Aug 9, 2022	12.00	12.00	11.76	11.84
3547	NASDAQ	NYMT	Mon, Aug 8, 2022	12.00	12.16	11.88	12.08
3546	NASDAQ	NYMT	Fri, Aug 5, 2022	11.68	11.96	11.68	11.84
3545	NASDAQ	NYMT	Thu, Aug 4, 2022	12.40	12.48	11.84	11.96
3544	NASDAQ	NYMT	Wed, Aug 3, 2022	12.36	12.64	12.24	12.48
3543	NASDAQ	NYMT	Tue, Aug 2, 2022	12.64	12.64	12.40	12.44
3542	NASDAQ	NYMT	Mon, Aug 1, 2022	12.56	12.84	12.24	12.76
3541	NASDAQ	NYMT	Fri, Jul 29, 2022	12.72	12.92	12.52	12.56
3540	NASDAQ	NYMT	Thu, Jul 28, 2022	12.16	12.68	12.16	12.68
3539	NASDAQ	NYMT	Wed, Jul 27, 2022	11.72	12.16	11.66	12.16
3538	NASDAQ	NYMT	Tue, Jul 26, 2022	11.60	11.84	11.60	11.64
3537	NASDAQ	NYMT	Mon, Jul 25, 2022	11.76	11.80	11.60	11.76
3536	NASDAQ	NYMT	Fri, Jul 22, 2022	11.60	11.84	11.44	11.60
3535	NASDAQ	NYMT	Thu, Jul 21, 2022	11.52	11.60	11.18	11.60
3534	NASDAQ	NYMT	Wed, Jul 20, 2022	11.52	11.60	11.32	11.48
3533	NASDAQ	NYMT	Tue, Jul 19, 2022	10.88	11.51	10.88	11.44
3532	NASDAQ	NYMT	Mon, Jul 18, 2022	11.32	11.34	10.76	10.92
3531	NASDAQ	NYMT	Fri, Jul 15, 2022	11.20	11.36	10.84	11.28
3530	NASDAQ	NYMT	Thu, Jul 14, 2022	11.20	11.20	10.84	10.96
3529	NASDAQ	NYMT	Wed, Jul 13, 2022	11.24	11.36	11.04	11.28
3528	NASDAQ	NYMT	Tue, Jul 12, 2022	11.16	11.40	11.08	11.20
3527	NASDAQ	NYMT	Mon, Jul 11, 2022	11.36	11.48	11.12	11.16
3526	NASDAQ	NYMT	Fri, Jul 8, 2022	11.44	11.48	11.24	11.40
3525	NASDAQ	NYMT	Thu, Jul 7, 2022	11.20	11.52	11.19	11.44
3524	NASDAQ	NYMT	Wed, Jul 6, 2022	11.40	11.60	10.94	11.12
3523	NASDAQ	NYMT	Tue, Jul 5, 2022	11.28	11.48	10.96	11.44
3522	NASDAQ	NYMT	Fri, Jul 1, 2022	11.04	11.40	10.96	11.36
3521	NASDAQ	NYMT	Thu, Jun 30, 2022	10.64	11.20	10.64	11.04
3520	NASDAQ	NYMT	Wed, Jun 29, 2022	10.80	10.96	10.58	10.84
3519	NASDAQ	NYMT	Tue, Jun 28, 2022	11.00	11.20	10.80	10.84
3518	NASDAQ	NYMT	Mon, Jun 27, 2022	10.96	11.28	10.82	10.92
3517	NASDAQ	NYMT	Fri, Jun 24, 2022	10.36	11.12	10.36	11.08
3516	NASDAQ	NYMT	Thu, Jun 23, 2022	10.44	10.68	10.28	10.64
3515	NASDAQ	NYMT	Wed, Jun 22, 2022	9.96	10.56	9.96	10.32
3514	NASDAQ	NYMT	Tue, Jun 21, 2022	9.92	10.28	9.80	10.08
3513	NASDAQ	NYMT	Fri, Jun 17, 2022	9.24	9.52	9.00	9.44
3512	NASDAQ	NYMT	Thu, Jun 16, 2022	9.68	9.68	8.96	9.08
3511	NASDAQ	NYMT	Wed, Jun 15, 2022	9.96	10.04	9.56	9.88
3510	NASDAQ	NYMT	Tue, Jun 14, 2022	10.40	10.44	9.60	9.76
3509	NASDAQ	NYMT	Mon, Jun 13, 2022	11.60	11.68	10.32	10.36
3508	NASDAQ	NYMT	Fri, Jun 10, 2022	12.12	12.13	11.80	11.88
3507	NASDAQ	NYMT	Thu, Jun 9, 2022	12.28	12.44	12.16	12.16
3506	NASDAQ	NYMT	Wed, Jun 8, 2022	12.60	12.62	12.20	12.28
3505	NASDAQ	NYMT	Tue, Jun 7, 2022	12.44	12.72	12.38	12.68
3504	NASDAQ	NYMT	Mon, Jun 6, 2022	12.44	12.56	12.38	12.44
3503	NASDAQ	NYMT	Fri, Jun 3, 2022	12.48	12.60	12.36	12.44
3502	NASDAQ	NYMT	Thu, Jun 2, 2022	12.28	12.52	12.20	12.48
3501	NASDAQ	NYMT	Wed, Jun 1, 2022	12.16	12.32	11.92	12.24
3500	NASDAQ	NYMT	Tue, May 31, 2022	12.16	12.24	12.00	12.12
3499	NASDAQ	NYMT	Fri, May 27, 2022	12.04	12.28	12.04	12.24
3498	NASDAQ	NYMT	Thu, May 26, 2022	11.92	12.12	11.92	12.08
3497	NASDAQ	NYMT	Wed, May 25, 2022	11.96	12.08	11.80	11.92
3496	NASDAQ	NYMT	Tue, May 24, 2022	11.80	12.00	11.60	11.96
3495	NASDAQ	NYMT	Mon, May 23, 2022	11.60	11.96	11.58	11.80
3494	NASDAQ	NYMT	Fri, May 20, 2022	11.76	11.76	11.36	11.56
3493	NASDAQ	NYMT	Thu, May 19, 2022	11.84	11.96	11.68	11.68
3492	NASDAQ	NYMT	Wed, May 18, 2022	12.12	12.28	11.88	11.88
3491	NASDAQ	NYMT	Tue, May 17, 2022	12.12	12.32	12.08	12.24
3490	NASDAQ	NYMT	Mon, May 16, 2022	12.20	12.28	12.00	12.00
3489	NASDAQ	NYMT	Fri, May 13, 2022	11.84	12.16	11.72	12.16
3488	NASDAQ	NYMT	Thu, May 12, 2022	12.00	12.00	11.44	11.76
3487	NASDAQ	NYMT	Wed, May 11, 2022	12.20	12.32	11.96	12.04
3486	NASDAQ	NYMT	Tue, May 10, 2022	12.28	12.50	11.84	12.08
3485	NASDAQ	NYMT	Mon, May 9, 2022	12.44	12.56	11.92	12.08
3484	NASDAQ	NYMT	Fri, May 6, 2022	12.56	12.88	12.50	12.60
3483	NASDAQ	NYMT	Thu, May 5, 2022	12.92	13.00	12.56	12.72
3482	NASDAQ	NYMT	Wed, May 4, 2022	12.52	13.20	12.52	13.08
3481	NASDAQ	NYMT	Tue, May 3, 2022	12.88	13.44	12.88	13.44
3480	NASDAQ	NYMT	Mon, May 2, 2022	12.92	13.06	12.60	12.84
3479	NASDAQ	NYMT	Fri, Apr 29, 2022	13.20	13.36	12.84	12.88
3478	NASDAQ	NYMT	Thu, Apr 28, 2022	12.56	13.32	12.36	13.20
3477	NASDAQ	NYMT	Wed, Apr 27, 2022	12.60	12.80	12.48	12.72
3476	NASDAQ	NYMT	Tue, Apr 26, 2022	12.96	13.04	12.56	12.56
3475	NASDAQ	NYMT	Mon, Apr 25, 2022	12.96	13.04	12.68	13.00
3474	NASDAQ	NYMT	Fri, Apr 22, 2022	13.24	13.24	12.92	12.96
3473	NASDAQ	NYMT	Thu, Apr 21, 2022	13.36	13.56	13.18	13.20
3472	NASDAQ	NYMT	Wed, Apr 20, 2022	13.32	13.48	13.16	13.20
3471	NASDAQ	NYMT	Tue, Apr 19, 2022	13.68	13.84	13.16	13.16
3470	NASDAQ	NYMT	Mon, Apr 18, 2022	14.00	14.04	13.68	13.76
3469	NASDAQ	NYMT	Thu, Apr 14, 2022	14.08	14.20	13.92	14.00
3468	NASDAQ	NYMT	Wed, Apr 13, 2022	13.76	14.08	13.64	14.00
3467	NASDAQ	NYMT	Tue, Apr 12, 2022	13.80	14.04	13.70	13.76
3466	NASDAQ	NYMT	Mon, Apr 11, 2022	13.76	14.00	13.68	13.80
3465	NASDAQ	NYMT	Fri, Apr 8, 2022	13.64	13.88	13.52	13.76
3464	NASDAQ	NYMT	Thu, Apr 7, 2022	13.96	14.06	13.52	13.60
3463	NASDAQ	NYMT	Wed, Apr 6, 2022	14.08	14.20	13.80	13.88
3462	NASDAQ	NYMT	Tue, Apr 5, 2022	14.64	14.74	14.20	14.20
3461	NASDAQ	NYMT	Mon, Apr 4, 2022	14.68	14.68	14.28	14.60
3460	NASDAQ	NYMT	Fri, Apr 1, 2022	14.64	14.76	14.48	14.60
3459	NASDAQ	NYMT	Thu, Mar 31, 2022	14.56	14.72	14.52	14.60
3458	NASDAQ	NYMT	Wed, Mar 30, 2022	14.84	14.84	14.60	14.60
3457	NASDAQ	NYMT	Tue, Mar 29, 2022	14.76	14.88	14.68	14.80
3456	NASDAQ	NYMT	Mon, Mar 28, 2022	14.52	14.64	14.44	14.60
3455	NASDAQ	NYMT	Fri, Mar 25, 2022	14.28	14.52	14.16	14.48
3454	NASDAQ	NYMT	Thu, Mar 24, 2022	14.16	14.28	14.04	14.20
3453	NASDAQ	NYMT	Wed, Mar 23, 2022	14.48	14.56	14.16	14.16
3452	NASDAQ	NYMT	Tue, Mar 22, 2022	14.92	14.96	14.76	14.92
3451	NASDAQ	NYMT	Mon, Mar 21, 2022	14.92	14.92	14.60	14.72
3450	NASDAQ	NYMT	Fri, Mar 18, 2022	14.88	14.96	14.68	14.80
3449	NASDAQ	NYMT	Thu, Mar 17, 2022	14.84	14.92	14.72	14.84
3448	NASDAQ	NYMT	Wed, Mar 16, 2022	14.76	15.00	14.60	14.84
3447	NASDAQ	NYMT	Tue, Mar 15, 2022	14.52	14.76	14.52	14.68
3446	NASDAQ	NYMT	Mon, Mar 14, 2022	14.68	14.76	14.42	14.56
3445	NASDAQ	NYMT	Fri, Mar 11, 2022	14.80	14.92	14.60	14.72
3444	NASDAQ	NYMT	Thu, Mar 10, 2022	14.40	14.80	14.28	14.80
3443	NASDAQ	NYMT	Wed, Mar 9, 2022	14.52	14.80	14.52	14.64
3442	NASDAQ	NYMT	Tue, Mar 8, 2022	14.04	14.62	14.00	14.48
3441	NASDAQ	NYMT	Mon, Mar 7, 2022	14.32	14.36	14.00	14.08
3440	NASDAQ	NYMT	Fri, Mar 4, 2022	14.28	14.36	14.02	14.32
3439	NASDAQ	NYMT	Thu, Mar 3, 2022	14.36	14.44	14.22	14.36
3438	NASDAQ	NYMT	Wed, Mar 2, 2022	14.00	14.36	14.00	14.36
3437	NASDAQ	NYMT	Tue, Mar 1, 2022	14.08	14.20	13.68	13.96
3436	NASDAQ	NYMT	Mon, Feb 28, 2022	14.04	14.08	13.76	14.04
3435	NASDAQ	NYMT	Fri, Feb 25, 2022	14.00	14.24	13.96	14.04
3434	NASDAQ	NYMT	Thu, Feb 24, 2022	13.32	14.00	12.96	13.96
3433	NASDAQ	NYMT	Wed, Feb 23, 2022	14.20	14.20	13.72	13.72
3432	NASDAQ	NYMT	Tue, Feb 22, 2022	14.20	14.32	13.68	13.88
3431	NASDAQ	NYMT	Fri, Feb 18, 2022	14.24	14.64	14.20	14.40
3430	NASDAQ	NYMT	Thu, Feb 17, 2022	14.52	14.56	14.20	14.32
3429	NASDAQ	NYMT	Wed, Feb 16, 2022	14.52	14.72	14.48	14.60
3428	NASDAQ	NYMT	Tue, Feb 15, 2022	14.44	14.56	14.32	14.52
3427	NASDAQ	NYMT	Mon, Feb 14, 2022	14.32	14.50	14.20	14.32
3426	NASDAQ	NYMT	Fri, Feb 11, 2022	14.36	14.62	14.20	14.36
3425	NASDAQ	NYMT	Thu, Feb 10, 2022	14.60	14.80	14.36	14.36
3424	NASDAQ	NYMT	Wed, Feb 9, 2022	14.72	14.87	14.64	14.64
3423	NASDAQ	NYMT	Tue, Feb 8, 2022	14.52	14.80	14.52	14.72
3422	NASDAQ	NYMT	Mon, Feb 7, 2022	14.56	14.72	14.48	14.52
3421	NASDAQ	NYMT	Fri, Feb 4, 2022	14.60	14.66	14.28	14.52
3420	NASDAQ	NYMT	Thu, Feb 3, 2022	14.72	14.82	14.60	14.64
3419	NASDAQ	NYMT	Wed, Feb 2, 2022	14.88	14.92	14.60	14.80
3418	NASDAQ	NYMT	Tue, Feb 1, 2022	15.08	15.14	14.68	14.92
3417	NASDAQ	NYMT	Mon, Jan 31, 2022	14.56	15.00	14.56	15.00
3416	NASDAQ	NYMT	Fri, Jan 28, 2022	14.32	14.60	14.04	14.56
3415	NASDAQ	NYMT	Thu, Jan 27, 2022	14.48	14.82	14.28	14.36
3414	NASDAQ	NYMT	Wed, Jan 26, 2022	14.80	15.06	14.40	14.52
3413	NASDAQ	NYMT	Tue, Jan 25, 2022	14.32	14.72	14.00	14.60
3412	NASDAQ	NYMT	Mon, Jan 24, 2022	14.20	14.40	13.68	14.36
3411	NASDAQ	NYMT	Fri, Jan 21, 2022	14.48	14.76	14.32	14.36
3410	NASDAQ	NYMT	Thu, Jan 20, 2022	14.80	15.00	14.52	14.52
3409	NASDAQ	NYMT	Wed, Jan 19, 2022	14.92	15.00	14.76	14.80
3408	NASDAQ	NYMT	Tue, Jan 18, 2022	15.00	15.28	14.92	14.96
3407	NASDAQ	NYMT	Fri, Jan 14, 2022	15.20	15.20	14.92	15.12
3406	NASDAQ	NYMT	Thu, Jan 13, 2022	15.28	15.48	15.20	15.24
3405	NASDAQ	NYMT	Wed, Jan 12, 2022	15.36	15.44	15.08	15.28
3404	NASDAQ	NYMT	Tue, Jan 11, 2022	15.40	15.42	15.12	15.28
3403	NASDAQ	NYMT	Mon, Jan 10, 2022	15.24	15.28	15.04	15.28
3402	NASDAQ	NYMT	Fri, Jan 7, 2022	15.08	15.32	15.08	15.24
3401	NASDAQ	NYMT	Thu, Jan 6, 2022	15.08	15.32	15.00	15.12
3400	NASDAQ	NYMT	Wed, Jan 5, 2022	15.34	15.52	15.12	15.16
3399	NASDAQ	NYMT	Tue, Jan 4, 2022	15.40	15.54	15.28	15.36
3398	NASDAQ	NYMT	Mon, Jan 3, 2022	15.00	15.48	14.99	15.28
3397	NASDAQ	NYMT	Fri, Dec 31, 2021	14.88	15.00	14.76	14.88
3396	NASDAQ	NYMT	Thu, Dec 30, 2021	15.08	15.20	14.96	14.96
3395	NASDAQ	NYMT	Wed, Dec 29, 2021	15.16	15.16	14.96	15.08
3394	NASDAQ	NYMT	Tue, Dec 28, 2021	15.06	15.32	14.92	15.08
3393	NASDAQ	NYMT	Mon, Dec 27, 2021	15.20	15.36	14.98	15.16
3392	NASDAQ	NYMT	Thu, Dec 23, 2021	15.20	15.32	15.04	15.24
3391	NASDAQ	NYMT	Wed, Dec 22, 2021	15.40	15.56	15.04	15.44
3390	NASDAQ	NYMT	Tue, Dec 21, 2021	14.68	15.48	14.68	15.40
3389	NASDAQ	NYMT	Mon, Dec 20, 2021	14.88	14.92	14.04	14.44
3388	NASDAQ	NYMT	Fri, Dec 17, 2021	15.12	15.20	14.92	14.96
3387	NASDAQ	NYMT	Thu, Dec 16, 2021	15.60	15.68	15.12	15.16
3386	NASDAQ	NYMT	Wed, Dec 15, 2021	15.28	15.48	15.00	15.48
3385	NASDAQ	NYMT	Tue, Dec 14, 2021	15.56	15.80	15.20	15.24
3384	NASDAQ	NYMT	Mon, Dec 13, 2021	15.60	15.64	15.16	15.56
3383	NASDAQ	NYMT	Fri, Dec 10, 2021	15.72	15.72	15.40	15.40
3382	NASDAQ	NYMT	Thu, Dec 9, 2021	15.64	15.80	15.60	15.60
3381	NASDAQ	NYMT	Wed, Dec 8, 2021	15.80	15.97	15.60	15.80
3380	NASDAQ	NYMT	Tue, Dec 7, 2021	15.52	15.68	15.44	15.56
3379	NASDAQ	NYMT	Mon, Dec 6, 2021	15.12	15.56	15.00	15.40
3378	NASDAQ	NYMT	Fri, Dec 3, 2021	15.16	15.20	14.84	14.92
3377	NASDAQ	NYMT	Thu, Dec 2, 2021	14.56	15.24	14.48	15.12
3376	NASDAQ	NYMT	Wed, Dec 1, 2021	15.12	15.20	14.60	14.60
3375	NASDAQ	NYMT	Tue, Nov 30, 2021	15.04	15.24	14.72	14.92
3374	NASDAQ	NYMT	Mon, Nov 29, 2021	15.53	15.66	15.12	15.28
3373	NASDAQ	NYMT	Fri, Nov 26, 2021	15.44	15.48	15.04	15.36
3372	NASDAQ	NYMT	Wed, Nov 24, 2021	15.76	15.92	15.64	15.80
3371	NASDAQ	NYMT	Tue, Nov 23, 2021	15.76	15.88	15.60	15.76
3370	NASDAQ	NYMT	Mon, Nov 22, 2021	15.60	15.88	15.36	15.76
3369	NASDAQ	NYMT	Fri, Nov 19, 2021	15.90	15.92	15.56	15.56
3368	NASDAQ	NYMT	Thu, Nov 18, 2021	16.20	16.24	15.84	15.96
3367	NASDAQ	NYMT	Wed, Nov 17, 2021	16.52	16.52	15.96	16.20
3366	NASDAQ	NYMT	Tue, Nov 16, 2021	16.88	16.88	16.44	16.44
3365	NASDAQ	NYMT	Mon, Nov 15, 2021	17.12	17.20	16.80	16.84
3364	NASDAQ	NYMT	Fri, Nov 12, 2021	17.24	17.28	17.04	17.08
3363	NASDAQ	NYMT	Thu, Nov 11, 2021	17.20	17.32	17.12	17.20
3362	NASDAQ	NYMT	Wed, Nov 10, 2021	17.41	17.52	17.08	17.08
3361	NASDAQ	NYMT	Tue, Nov 9, 2021	17.32	17.52	17.28	17.48
3360	NASDAQ	NYMT	Mon, Nov 8, 2021	17.52	17.60	17.32	17.44
3359	NASDAQ	NYMT	Fri, Nov 5, 2021	17.28	17.56	17.26	17.52
3358	NASDAQ	NYMT	Thu, Nov 4, 2021	17.16	17.40	17.08	17.16
3357	NASDAQ	NYMT	Wed, Nov 3, 2021	17.32	17.52	17.04	17.08
3356	NASDAQ	NYMT	Tue, Nov 2, 2021	17.88	17.88	17.24	17.32
3355	NASDAQ	NYMT	Mon, Nov 1, 2021	17.64	18.00	17.64	18.00
3354	NASDAQ	NYMT	Fri, Oct 29, 2021	17.64	17.72	17.52	17.56
3353	NASDAQ	NYMT	Thu, Oct 28, 2021	17.48	17.68	17.42	17.68
3352	NASDAQ	NYMT	Wed, Oct 27, 2021	17.64	17.64	17.44	17.44
3351	NASDAQ	NYMT	Tue, Oct 26, 2021	17.88	17.96	17.60	17.60
3350	NASDAQ	NYMT	Mon, Oct 25, 2021	17.84	17.96	17.76	17.92
3349	NASDAQ	NYMT	Fri, Oct 22, 2021	17.80	17.88	17.68	17.72
3348	NASDAQ	NYMT	Thu, Oct 21, 2021	17.72	17.92	17.68	17.80
3347	NASDAQ	NYMT	Wed, Oct 20, 2021	17.40	17.76	17.40	17.68
3346	NASDAQ	NYMT	Tue, Oct 19, 2021	17.41	17.48	17.36	17.40
3345	NASDAQ	NYMT	Mon, Oct 18, 2021	17.36	17.52	17.28	17.44
3344	NASDAQ	NYMT	Fri, Oct 15, 2021	17.48	17.56	17.32	17.32
3343	NASDAQ	NYMT	Thu, Oct 14, 2021	17.44	17.48	17.32	17.36
3342	NASDAQ	NYMT	Wed, Oct 13, 2021	17.44	17.44	17.24	17.44
3341	NASDAQ	NYMT	Tue, Oct 12, 2021	17.24	17.52	17.20	17.40
3340	NASDAQ	NYMT	Mon, Oct 11, 2021	17.32	17.44	17.20	17.20
3339	NASDAQ	NYMT	Fri, Oct 8, 2021	17.36	17.40	17.24	17.24
3338	NASDAQ	NYMT	Thu, Oct 7, 2021	17.40	17.52	17.24	17.32
3337	NASDAQ	NYMT	Wed, Oct 6, 2021	17.20	17.32	17.04	17.28
3336	NASDAQ	NYMT	Tue, Oct 5, 2021	17.20	17.48	17.16	17.36
3335	NASDAQ	NYMT	Mon, Oct 4, 2021	17.28	17.52	17.20	17.20
3334	NASDAQ	NYMT	Fri, Oct 1, 2021	17.08	17.40	17.00	17.24
3333	NASDAQ	NYMT	Thu, Sep 30, 2021	17.36	17.44	17.04	17.04
3332	NASDAQ	NYMT	Wed, Sep 29, 2021	17.20	17.36	17.04	17.36
3331	NASDAQ	NYMT	Tue, Sep 28, 2021	17.32	17.38	17.12	17.16
3330	NASDAQ	NYMT	Mon, Sep 27, 2021	17.24	17.44	17.20	17.28
3329	NASDAQ	NYMT	Fri, Sep 24, 2021	17.24	17.36	17.16	17.16
3328	NASDAQ	NYMT	Thu, Sep 23, 2021	17.28	17.44	17.24	17.32
3327	NASDAQ	NYMT	Wed, Sep 22, 2021	17.08	17.40	17.00	17.32
3326	NASDAQ	NYMT	Tue, Sep 21, 2021	17.32	17.46	17.24	17.36
3325	NASDAQ	NYMT	Mon, Sep 20, 2021	17.32	17.36	17.04	17.28
3324	NASDAQ	NYMT	Fri, Sep 17, 2021	17.28	17.48	17.20	17.48
3323	NASDAQ	NYMT	Thu, Sep 16, 2021	17.40	17.42	17.24	17.24
3322	NASDAQ	NYMT	Wed, Sep 15, 2021	17.16	17.40	17.08	17.40
3321	NASDAQ	NYMT	Tue, Sep 14, 2021	17.40	17.40	17.08	17.12
3320	NASDAQ	NYMT	Mon, Sep 13, 2021	17.08	17.32	17.00	17.24
3319	NASDAQ	NYMT	Fri, Sep 10, 2021	17.24	17.24	17.00	17.00
3318	NASDAQ	NYMT	Thu, Sep 9, 2021	17.24	17.42	17.14	17.16
3317	NASDAQ	NYMT	Wed, Sep 8, 2021	17.40	17.40	17.04	17.28
3316	NASDAQ	NYMT	Tue, Sep 7, 2021	17.56	17.64	17.24	17.24
3315	NASDAQ	NYMT	Fri, Sep 3, 2021	17.64	17.64	17.40	17.52
3314	NASDAQ	NYMT	Thu, Sep 2, 2021	17.76	17.76	17.60	17.64
3313	NASDAQ	NYMT	Wed, Sep 1, 2021	17.80	17.88	17.64	17.76
3312	NASDAQ	NYMT	Tue, Aug 31, 2021	17.40	17.80	17.40	17.68
3311	NASDAQ	NYMT	Mon, Aug 30, 2021	17.72	17.72	17.40	17.40
3310	NASDAQ	NYMT	Fri, Aug 27, 2021	17.36	17.76	17.34	17.60
3309	NASDAQ	NYMT	Thu, Aug 26, 2021	17.60	17.60	17.32	17.32
3308	NASDAQ	NYMT	Wed, Aug 25, 2021	17.48	17.64	17.30	17.56
3307	NASDAQ	NYMT	Tue, Aug 24, 2021	17.28	17.64	17.24	17.52
3306	NASDAQ	NYMT	Mon, Aug 23, 2021	17.16	17.44	17.16	17.40
3305	NASDAQ	NYMT	Fri, Aug 20, 2021	16.68	17.16	16.68	17.12
3304	NASDAQ	NYMT	Thu, Aug 19, 2021	16.88	16.98	16.52	16.80
3303	NASDAQ	NYMT	Wed, Aug 18, 2021	17.12	17.32	17.04	17.04
3302	NASDAQ	NYMT	Tue, Aug 17, 2021	17.08	17.20	16.96	17.12
3301	NASDAQ	NYMT	Mon, Aug 16, 2021	17.28	17.32	17.06	17.16
3300	NASDAQ	NYMT	Fri, Aug 13, 2021	17.24	17.43	17.24	17.28
3299	NASDAQ	NYMT	Thu, Aug 12, 2021	17.28	17.36	17.12	17.28
3298	NASDAQ	NYMT	Wed, Aug 11, 2021	17.36	17.36	17.16	17.28
3297	NASDAQ	NYMT	Tue, Aug 10, 2021	17.28	17.44	17.12	17.40
3296	NASDAQ	NYMT	Mon, Aug 9, 2021	17.20	17.32	17.04	17.08
3295	NASDAQ	NYMT	Fri, Aug 6, 2021	17.52	17.72	17.24	17.28
3294	NASDAQ	NYMT	Thu, Aug 5, 2021	17.04	17.44	17.00	17.36
3293	NASDAQ	NYMT	Wed, Aug 4, 2021	17.24	17.36	17.04	17.04
3292	NASDAQ	NYMT	Tue, Aug 3, 2021	17.40	17.44	17.04	17.36
3291	NASDAQ	NYMT	Mon, Aug 2, 2021	17.76	17.92	17.36	17.40
3290	NASDAQ	NYMT	Fri, Jul 30, 2021	17.80	17.96	17.40	17.48
3289	NASDAQ	NYMT	Thu, Jul 29, 2021	17.72	18.00	17.68	17.84
3288	NASDAQ	NYMT	Wed, Jul 28, 2021	17.48	17.72	17.32	17.56
3287	NASDAQ	NYMT	Tue, Jul 27, 2021	17.52	17.64	17.24	17.52
3286	NASDAQ	NYMT	Mon, Jul 26, 2021	17.40	17.78	17.36	17.64
3285	NASDAQ	NYMT	Fri, Jul 23, 2021	17.52	17.60	17.28	17.32
3284	NASDAQ	NYMT	Thu, Jul 22, 2021	18.08	18.08	17.40	17.44
3283	NASDAQ	NYMT	Wed, Jul 21, 2021	17.60	18.08	17.60	17.92
3282	NASDAQ	NYMT	Tue, Jul 20, 2021	17.28	17.76	17.12	17.52
3281	NASDAQ	NYMT	Mon, Jul 19, 2021	17.12	17.32	16.68	17.20
3280	NASDAQ	NYMT	Fri, Jul 16, 2021	17.64	17.68	17.24	17.36
3279	NASDAQ	NYMT	Thu, Jul 15, 2021	17.20	17.60	17.12	17.44
3278	NASDAQ	NYMT	Wed, Jul 14, 2021	17.64	17.72	17.20	17.32
3277	NASDAQ	NYMT	Tue, Jul 13, 2021	18.08	18.08	17.40	17.44
3276	NASDAQ	NYMT	Mon, Jul 12, 2021	18.12	18.24	17.92	18.20
3275	NASDAQ	NYMT	Fri, Jul 9, 2021	17.60	18.14	17.56	18.12
3274	NASDAQ	NYMT	Thu, Jul 8, 2021	17.16	17.59	16.92	17.44
3273	NASDAQ	NYMT	Wed, Jul 7, 2021	17.56	17.68	17.36	17.56
3272	NASDAQ	NYMT	Tue, Jul 6, 2021	17.84	17.88	17.44	17.60
3271	NASDAQ	NYMT	Fri, Jul 2, 2021	17.96	18.02	17.76	17.84
3270	NASDAQ	NYMT	Thu, Jul 1, 2021	17.96	18.16	17.84	18.04
3269	NASDAQ	NYMT	Wed, Jun 30, 2021	17.72	17.96	17.64	17.88
3268	NASDAQ	NYMT	Tue, Jun 29, 2021	17.84	17.96	17.62	17.72
3267	NASDAQ	NYMT	Mon, Jun 28, 2021	18.28	18.28	17.72	17.84
3266	NASDAQ	NYMT	Fri, Jun 25, 2021	18.40	18.52	18.10	18.16
3265	NASDAQ	NYMT	Thu, Jun 24, 2021	18.20	18.44	18.08	18.40
3264	NASDAQ	NYMT	Wed, Jun 23, 2021	18.56	18.56	18.04	18.08
3263	NASDAQ	NYMT	Tue, Jun 22, 2021	18.80	18.88	18.52	18.76
3262	NASDAQ	NYMT	Mon, Jun 21, 2021	18.40	18.84	18.32	18.84
3261	NASDAQ	NYMT	Fri, Jun 18, 2021	18.40	18.56	18.00	18.48
3260	NASDAQ	NYMT	Thu, Jun 17, 2021	18.92	19.12	18.33	18.56
3259	NASDAQ	NYMT	Wed, Jun 16, 2021	18.64	18.96	18.60	18.88
3258	NASDAQ	NYMT	Tue, Jun 15, 2021	18.88	19.00	18.40	18.56
3257	NASDAQ	NYMT	Mon, Jun 14, 2021	18.96	19.10	18.76	18.80
3256	NASDAQ	NYMT	Fri, Jun 11, 2021	19.08	19.08	18.68	18.96
3255	NASDAQ	NYMT	Thu, Jun 10, 2021	19.52	19.52	19.00	19.00
3254	NASDAQ	NYMT	Wed, Jun 9, 2021	19.12	19.74	19.08	19.28
3253	NASDAQ	NYMT	Tue, Jun 8, 2021	18.68	19.12	18.52	19.04
3252	NASDAQ	NYMT	Mon, Jun 7, 2021	18.28	18.72	18.28	18.56
3251	NASDAQ	NYMT	Fri, Jun 4, 2021	18.06	18.32	18.00	18.32
3250	NASDAQ	NYMT	Thu, Jun 3, 2021	18.24	18.24	18.00	18.04
3249	NASDAQ	NYMT	Wed, Jun 2, 2021	18.40	18.48	18.18	18.24
3248	NASDAQ	NYMT	Tue, Jun 1, 2021	18.12	18.36	18.12	18.32
3247	NASDAQ	NYMT	Fri, May 28, 2021	18.12	18.12	18.00	18.08
3246	NASDAQ	NYMT	Thu, May 27, 2021	18.12	18.24	17.90	18.04
3245	NASDAQ	NYMT	Wed, May 26, 2021	17.84	18.12	17.76	18.08
3244	NASDAQ	NYMT	Tue, May 25, 2021	18.16	18.30	17.80	17.80
3243	NASDAQ	NYMT	Mon, May 24, 2021	18.12	18.16	17.88	18.04
3242	NASDAQ	NYMT	Fri, May 21, 2021	18.28	18.28	17.96	18.00
3241	NASDAQ	NYMT	Thu, May 20, 2021	18.00	18.24	17.88	18.20
3240	NASDAQ	NYMT	Wed, May 19, 2021	17.76	18.04	17.44	17.96
3239	NASDAQ	NYMT	Tue, May 18, 2021	18.04	18.08	17.80	17.80
3238	NASDAQ	NYMT	Mon, May 17, 2021	17.68	17.96	17.52	17.84
3237	NASDAQ	NYMT	Fri, May 14, 2021	17.80	18.00	17.64	17.96
3236	NASDAQ	NYMT	Thu, May 13, 2021	17.20	17.81	17.20	17.60
3235	NASDAQ	NYMT	Wed, May 12, 2021	17.52	17.68	17.04	17.12
3234	NASDAQ	NYMT	Tue, May 11, 2021	17.32	17.52	16.96	17.40
3233	NASDAQ	NYMT	Mon, May 10, 2021	18.00	18.06	17.60	17.62
3232	NASDAQ	NYMT	Fri, May 7, 2021	18.20	18.31	17.88	18.04
3231	NASDAQ	NYMT	Thu, May 6, 2021	18.44	18.44	18.00	18.36
3230	NASDAQ	NYMT	Wed, May 5, 2021	18.28	18.52	18.04	18.52
3229	NASDAQ	NYMT	Tue, May 4, 2021	18.48	18.52	18.14	18.20
3228	NASDAQ	NYMT	Mon, May 3, 2021	18.48	18.64	18.42	18.48
3227	NASDAQ	NYMT	Fri, Apr 30, 2021	18.28	18.48	18.28	18.36
3226	NASDAQ	NYMT	Thu, Apr 29, 2021	18.56	18.64	18.20	18.44
3225	NASDAQ	NYMT	Wed, Apr 28, 2021	18.24	18.56	18.24	18.52
3224	NASDAQ	NYMT	Tue, Apr 27, 2021	18.36	18.64	18.26	18.28
3223	NASDAQ	NYMT	Mon, Apr 26, 2021	18.52	18.66	18.24	18.32
3222	NASDAQ	NYMT	Fri, Apr 23, 2021	17.88	18.52	17.80	18.36
3221	NASDAQ	NYMT	Thu, Apr 22, 2021	17.92	18.32	17.84	17.84
3220	NASDAQ	NYMT	Wed, Apr 21, 2021	17.32	17.88	17.12	17.76
3219	NASDAQ	NYMT	Tue, Apr 20, 2021	17.68	17.68	17.20	17.44
3218	NASDAQ	NYMT	Mon, Apr 19, 2021	17.92	17.94	17.52	17.68
3217	NASDAQ	NYMT	Fri, Apr 16, 2021	18.00	18.20	17.90	17.94
3216	NASDAQ	NYMT	Thu, Apr 15, 2021	18.20	18.24	17.92	18.12
3215	NASDAQ	NYMT	Wed, Apr 14, 2021	18.00	18.38	18.00	18.12
3214	NASDAQ	NYMT	Tue, Apr 13, 2021	18.04	18.20	17.74	18.08
3213	NASDAQ	NYMT	Mon, Apr 12, 2021	17.96	18.12	17.92	18.08
3212	NASDAQ	NYMT	Fri, Apr 9, 2021	18.12	18.20	17.92	17.96
3211	NASDAQ	NYMT	Thu, Apr 8, 2021	18.04	18.20	17.90	18.20
3210	NASDAQ	NYMT	Wed, Apr 7, 2021	18.16	18.16	17.88	18.04
3209	NASDAQ	NYMT	Tue, Apr 6, 2021	18.08	18.32	18.08	18.10
3208	NASDAQ	NYMT	Mon, Apr 5, 2021	18.28	18.40	17.98	18.08
3207	NASDAQ	NYMT	Thu, Apr 1, 2021	18.00	18.28	17.92	18.28
3206	NASDAQ	NYMT	Wed, Mar 31, 2021	18.12	18.20	17.88	17.88
3205	NASDAQ	NYMT	Tue, Mar 30, 2021	17.64	18.12	17.64	18.06
3204	NASDAQ	NYMT	Mon, Mar 29, 2021	18.00	18.16	17.60	17.64
3203	NASDAQ	NYMT	Fri, Mar 26, 2021	17.96	18.04	17.68	17.96
3202	NASDAQ	NYMT	Thu, Mar 25, 2021	17.32	17.92	17.08	17.72
3201	NASDAQ	NYMT	Wed, Mar 24, 2021	17.88	18.44	17.52	17.56
3200	NASDAQ	NYMT	Tue, Mar 23, 2021	18.52	18.59	18.00	18.04
3199	NASDAQ	NYMT	Mon, Mar 22, 2021	18.72	18.80	18.32	18.64
3198	NASDAQ	NYMT	Fri, Mar 19, 2021	18.24	18.76	17.92	18.70
3197	NASDAQ	NYMT	Thu, Mar 18, 2021	18.72	18.80	18.08	18.20
3196	NASDAQ	NYMT	Wed, Mar 17, 2021	18.52	18.88	18.40	18.80
3195	NASDAQ	NYMT	Tue, Mar 16, 2021	18.76	18.80	18.44	18.56
3194	NASDAQ	NYMT	Mon, Mar 15, 2021	19.00	19.12	18.32	18.78
3193	NASDAQ	NYMT	Fri, Mar 12, 2021	18.44	18.92	18.38	18.74
3192	NASDAQ	NYMT	Thu, Mar 11, 2021	18.20	18.70	17.96	18.44
3191	NASDAQ	NYMT	Wed, Mar 10, 2021	17.84	18.32	17.70	18.12
3190	NASDAQ	NYMT	Tue, Mar 9, 2021	17.50	17.92	17.08	17.70
3189	NASDAQ	NYMT	Mon, Mar 8, 2021	17.12	17.68	17.06	17.24
3188	NASDAQ	NYMT	Fri, Mar 5, 2021	17.08	17.16	16.08	16.96
3187	NASDAQ	NYMT	Thu, Mar 4, 2021	17.28	17.46	16.60	16.92
3186	NASDAQ	NYMT	Wed, Mar 3, 2021	17.16	17.60	17.08	17.22
3185	NASDAQ	NYMT	Tue, Mar 2, 2021	17.16	17.16	16.84	17.16
3184	NASDAQ	NYMT	Mon, Mar 1, 2021	16.88	17.28	16.84	17.00
3183	NASDAQ	NYMT	Fri, Feb 26, 2021	16.60	17.00	16.48	16.68
3182	NASDAQ	NYMT	Thu, Feb 25, 2021	16.96	17.72	16.32	16.40
3181	NASDAQ	NYMT	Wed, Feb 24, 2021	16.40	17.24	16.40	17.00
3180	NASDAQ	NYMT	Tue, Feb 23, 2021	16.56	16.56	16.00	16.36
3179	NASDAQ	NYMT	Mon, Feb 22, 2021	16.22	16.68	16.22	16.64
3178	NASDAQ	NYMT	Fri, Feb 19, 2021	15.92	16.36	15.92	16.36
3177	NASDAQ	NYMT	Thu, Feb 18, 2021	16.04	16.08	15.72	15.80
3176	NASDAQ	NYMT	Wed, Feb 17, 2021	16.20	16.30	15.88	16.08
3175	NASDAQ	NYMT	Tue, Feb 16, 2021	15.98	16.32	15.98	16.24
3174	NASDAQ	NYMT	Fri, Feb 12, 2021	15.92	16.16	15.76	15.92
3173	NASDAQ	NYMT	Thu, Feb 11, 2021	16.04	16.16	15.70	16.08
3172	NASDAQ	NYMT	Wed, Feb 10, 2021	16.00	16.16	15.92	16.00
3171	NASDAQ	NYMT	Tue, Feb 9, 2021	16.12	16.14	15.80	15.88
3170	NASDAQ	NYMT	Mon, Feb 8, 2021	16.12	16.20	15.92	16.20
3169	NASDAQ	NYMT	Fri, Feb 5, 2021	15.96	16.18	15.88	15.96
3168	NASDAQ	NYMT	Thu, Feb 4, 2021	15.66	15.92	15.52	15.76
3167	NASDAQ	NYMT	Wed, Feb 3, 2021	15.60	15.76	15.44	15.56
3166	NASDAQ	NYMT	Tue, Feb 2, 2021	15.40	15.78	15.40	15.68
3165	NASDAQ	NYMT	Mon, Feb 1, 2021	15.04	15.40	14.70	15.38
3164	NASDAQ	NYMT	Fri, Jan 29, 2021	15.16	15.46	14.88	14.92
3163	NASDAQ	NYMT	Thu, Jan 28, 2021	15.24	15.48	15.12	15.44
3162	NASDAQ	NYMT	Wed, Jan 27, 2021	15.56	15.80	15.08	15.28
3161	NASDAQ	NYMT	Tue, Jan 26, 2021	16.08	16.44	15.76	15.80
3160	NASDAQ	NYMT	Mon, Jan 25, 2021	16.00	16.20	15.70	15.88
3159	NASDAQ	NYMT	Fri, Jan 22, 2021	15.52	15.76	15.32	15.76
3158	NASDAQ	NYMT	Thu, Jan 21, 2021	15.28	15.76	15.20	15.64
3157	NASDAQ	NYMT	Wed, Jan 20, 2021	14.92	15.36	14.92	15.32
3156	NASDAQ	NYMT	Tue, Jan 19, 2021	14.84	15.00	14.72	15.00
3155	NASDAQ	NYMT	Fri, Jan 15, 2021	14.80	14.94	14.68	14.84
3154	NASDAQ	NYMT	Thu, Jan 14, 2021	14.77	15.00	14.76	14.92
3153	NASDAQ	NYMT	Wed, Jan 13, 2021	14.80	14.84	14.64	14.72
3152	NASDAQ	NYMT	Tue, Jan 12, 2021	14.60	14.80	14.56	14.72
3151	NASDAQ	NYMT	Mon, Jan 11, 2021	14.60	14.88	14.52	14.68
3150	NASDAQ	NYMT	Fri, Jan 8, 2021	14.96	14.96	14.60	14.88
3149	NASDAQ	NYMT	Thu, Jan 7, 2021	15.20	15.20	14.61	14.92
3148	NASDAQ	NYMT	Wed, Jan 6, 2021	14.48	15.12	14.40	14.92
3147	NASDAQ	NYMT	Tue, Jan 5, 2021	14.40	14.56	14.24	14.36
3146	NASDAQ	NYMT	Mon, Jan 4, 2021	14.84	14.84	14.04	14.40
3145	NASDAQ	NYMT	Thu, Dec 31, 2020	14.60	14.88	14.58	14.76
3144	NASDAQ	NYMT	Wed, Dec 30, 2020	14.48	14.88	14.40	14.64
3143	NASDAQ	NYMT	Tue, Dec 29, 2020	14.72	14.74	14.44	14.48
3142	NASDAQ	NYMT	Mon, Dec 28, 2020	14.68	15.04	14.56	14.60
3141	NASDAQ	NYMT	Thu, Dec 24, 2020	14.80	14.80	14.48	14.60
3140	NASDAQ	NYMT	Wed, Dec 23, 2020	14.32	14.82	14.20	14.72
3139	NASDAQ	NYMT	Tue, Dec 22, 2020	14.44	14.44	14.22	14.32
3138	NASDAQ	NYMT	Mon, Dec 21, 2020	14.16	14.48	14.00	14.48
3137	NASDAQ	NYMT	Fri, Dec 18, 2020	14.78	14.96	14.24	14.40
3136	NASDAQ	NYMT	Thu, Dec 17, 2020	14.88	14.96	14.72	14.80
3135	NASDAQ	NYMT	Wed, Dec 16, 2020	15.12	15.12	14.76	14.80
3134	NASDAQ	NYMT	Tue, Dec 15, 2020	15.24	15.36	14.96	15.28
3133	NASDAQ	NYMT	Mon, Dec 14, 2020	15.28	15.36	15.02	15.04
3132	NASDAQ	NYMT	Fri, Dec 11, 2020	15.08	15.24	14.96	15.00
3131	NASDAQ	NYMT	Thu, Dec 10, 2020	15.12	15.28	14.94	15.20
3130	NASDAQ	NYMT	Wed, Dec 9, 2020	15.52	15.52	14.96	15.16
3129	NASDAQ	NYMT	Tue, Dec 8, 2020	15.20	15.46	15.12	15.36
3128	NASDAQ	NYMT	Mon, Dec 7, 2020	14.96	15.00	14.56	14.88
3127	NASDAQ	NYMT	Fri, Dec 4, 2020	15.16	15.36	14.96	15.16
3126	NASDAQ	NYMT	Thu, Dec 3, 2020	14.64	15.16	14.60	14.96
3125	NASDAQ	NYMT	Wed, Dec 2, 2020	14.12	14.72	14.08	14.60
3124	NASDAQ	NYMT	Tue, Dec 1, 2020	14.36	14.62	14.06	14.16
3123	NASDAQ	NYMT	Mon, Nov 30, 2020	15.00	15.00	14.00	14.06
3122	NASDAQ	NYMT	Fri, Nov 27, 2020	15.00	15.12	14.64	15.04
3121	NASDAQ	NYMT	Wed, Nov 25, 2020	15.16	15.20	14.56	15.08
3120	NASDAQ	NYMT	Tue, Nov 24, 2020	14.32	15.12	14.32	15.08
3119	NASDAQ	NYMT	Mon, Nov 23, 2020	13.60	14.36	13.58	14.20
3118	NASDAQ	NYMT	Fri, Nov 20, 2020	13.12	13.44	13.12	13.44
3117	NASDAQ	NYMT	Thu, Nov 19, 2020	13.32	13.32	12.72	13.20
3116	NASDAQ	NYMT	Wed, Nov 18, 2020	13.32	13.96	13.20	13.24
3115	NASDAQ	NYMT	Tue, Nov 17, 2020	12.44	13.24	12.40	13.08
3114	NASDAQ	NYMT	Mon, Nov 16, 2020	12.16	12.72	12.08	12.60
3113	NASDAQ	NYMT	Fri, Nov 13, 2020	11.64	11.92	11.60	11.88
3112	NASDAQ	NYMT	Thu, Nov 12, 2020	11.80	11.84	11.48	11.60
3111	NASDAQ	NYMT	Wed, Nov 11, 2020	12.16	12.18	11.76	11.90
3110	NASDAQ	NYMT	Tue, Nov 10, 2020	11.68	12.00	11.52	11.96
3109	NASDAQ	NYMT	Mon, Nov 9, 2020	11.36	11.76	11.20	11.52
3108	NASDAQ	NYMT	Fri, Nov 6, 2020	11.40	11.40	10.76	10.80
3107	NASDAQ	NYMT	Thu, Nov 5, 2020	10.76	11.24	10.72	11.04
3106	NASDAQ	NYMT	Wed, Nov 4, 2020	10.60	10.84	10.40	10.76
3105	NASDAQ	NYMT	Tue, Nov 3, 2020	10.60	10.92	10.60	10.80
3104	NASDAQ	NYMT	Mon, Nov 2, 2020	10.28	10.60	10.20	10.60
3103	NASDAQ	NYMT	Fri, Oct 30, 2020	10.20	10.40	10.04	10.16
3102	NASDAQ	NYMT	Thu, Oct 29, 2020	10.12	10.40	9.92	10.36
3101	NASDAQ	NYMT	Wed, Oct 28, 2020	10.48	10.54	10.08	10.20
3100	NASDAQ	NYMT	Tue, Oct 27, 2020	10.96	10.99	10.44	10.60
3099	NASDAQ	NYMT	Mon, Oct 26, 2020	11.16	11.16	10.56	10.80
3098	NASDAQ	NYMT	Fri, Oct 23, 2020	10.68	11.16	10.66	11.12
3097	NASDAQ	NYMT	Thu, Oct 22, 2020	10.40	10.72	10.36	10.68
3096	NASDAQ	NYMT	Wed, Oct 21, 2020	10.48	10.53	10.28	10.34
3095	NASDAQ	NYMT	Tue, Oct 20, 2020	10.48	10.64	10.40	10.54
3094	NASDAQ	NYMT	Mon, Oct 19, 2020	10.60	10.64	10.40	10.40
3093	NASDAQ	NYMT	Fri, Oct 16, 2020	10.52	10.64	10.45	10.60
3092	NASDAQ	NYMT	Thu, Oct 15, 2020	10.60	10.68	10.44	10.64
3091	NASDAQ	NYMT	Wed, Oct 14, 2020	10.80	10.92	10.60	10.64
3090	NASDAQ	NYMT	Tue, Oct 13, 2020	10.60	10.86	10.56	10.76
3089	NASDAQ	NYMT	Mon, Oct 12, 2020	10.72	10.76	10.60	10.68
3088	NASDAQ	NYMT	Fri, Oct 9, 2020	10.84	10.96	10.68	10.78
3087	NASDAQ	NYMT	Thu, Oct 8, 2020	10.48	10.88	10.44	10.84
3086	NASDAQ	NYMT	Wed, Oct 7, 2020	10.44	10.52	10.24	10.44
3085	NASDAQ	NYMT	Tue, Oct 6, 2020	10.56	10.72	10.36	10.36
3084	NASDAQ	NYMT	Mon, Oct 5, 2020	10.60	10.64	10.44	10.48
3083	NASDAQ	NYMT	Fri, Oct 2, 2020	10.08	10.62	10.00	10.56
3082	NASDAQ	NYMT	Thu, Oct 1, 2020	10.28	10.36	10.04	10.28
3081	NASDAQ	NYMT	Wed, Sep 30, 2020	10.40	10.60	10.12	10.20
3080	NASDAQ	NYMT	Tue, Sep 29, 2020	10.48	10.52	10.04	10.36
3079	NASDAQ	NYMT	Mon, Sep 28, 2020	10.16	10.72	10.16	10.56
3078	NASDAQ	NYMT	Fri, Sep 25, 2020	9.80	10.12	9.72	10.08
3077	NASDAQ	NYMT	Thu, Sep 24, 2020	9.96	10.12	9.64	9.80
3076	NASDAQ	NYMT	Wed, Sep 23, 2020	10.48	10.68	9.80	9.84
3075	NASDAQ	NYMT	Tue, Sep 22, 2020	10.64	10.76	10.52	10.68
3074	NASDAQ	NYMT	Mon, Sep 21, 2020	11.00	11.00	10.48	10.52
3073	NASDAQ	NYMT	Fri, Sep 18, 2020	11.04	11.14	10.72	10.76
3072	NASDAQ	NYMT	Thu, Sep 17, 2020	10.92	11.12	10.80	10.96
3071	NASDAQ	NYMT	Wed, Sep 16, 2020	10.72	11.28	10.56	11.08
3070	NASDAQ	NYMT	Tue, Sep 15, 2020	10.76	10.84	10.44	10.60
3069	NASDAQ	NYMT	Mon, Sep 14, 2020	9.92	10.40	9.78	10.36
3068	NASDAQ	NYMT	Fri, Sep 11, 2020	9.96	10.00	9.60	9.92
3067	NASDAQ	NYMT	Thu, Sep 10, 2020	10.16	10.24	9.88	9.88
3066	NASDAQ	NYMT	Wed, Sep 9, 2020	10.31	10.32	10.08	10.16
3065	NASDAQ	NYMT	Tue, Sep 8, 2020	10.20	10.40	10.16	10.24
3064	NASDAQ	NYMT	Fri, Sep 4, 2020	10.40	10.44	9.96	10.36
3063	NASDAQ	NYMT	Thu, Sep 3, 2020	10.44	10.72	10.20	10.32
3062	NASDAQ	NYMT	Wed, Sep 2, 2020	10.68	10.68	10.24	10.44
3061	NASDAQ	NYMT	Tue, Sep 1, 2020	10.48	10.67	10.32	10.44
3060	NASDAQ	NYMT	Mon, Aug 31, 2020	10.92	10.92	10.56	10.56
3059	NASDAQ	NYMT	Fri, Aug 28, 2020	11.00	11.04	10.82	11.04
3058	NASDAQ	NYMT	Thu, Aug 27, 2020	10.72	11.08	10.72	10.92
3057	NASDAQ	NYMT	Wed, Aug 26, 2020	10.88	10.88	10.68	10.72
3056	NASDAQ	NYMT	Tue, Aug 25, 2020	10.92	11.00	10.56	10.84
3055	NASDAQ	NYMT	Mon, Aug 24, 2020	10.32	11.04	10.12	10.88
3054	NASDAQ	NYMT	Fri, Aug 21, 2020	10.60	10.64	10.28	10.32
3053	NASDAQ	NYMT	Thu, Aug 20, 2020	10.64	10.76	10.52	10.64
3052	NASDAQ	NYMT	Wed, Aug 19, 2020	10.84	10.92	10.64	10.68
3051	NASDAQ	NYMT	Tue, Aug 18, 2020	11.00	11.04	10.72	10.72
3050	NASDAQ	NYMT	Mon, Aug 17, 2020	11.16	11.24	10.89	11.00
3049	NASDAQ	NYMT	Fri, Aug 14, 2020	10.96	11.32	10.80	11.16
3048	NASDAQ	NYMT	Thu, Aug 13, 2020	11.04	11.38	10.88	10.92
3047	NASDAQ	NYMT	Wed, Aug 12, 2020	11.60	11.66	11.00	11.16
3046	NASDAQ	NYMT	Tue, Aug 11, 2020	11.76	12.00	11.40	11.40
3045	NASDAQ	NYMT	Mon, Aug 10, 2020	11.08	11.60	11.03	11.44
3044	NASDAQ	NYMT	Fri, Aug 7, 2020	10.80	11.12	10.56	11.08
3043	NASDAQ	NYMT	Thu, Aug 6, 2020	11.29	11.64	10.84	10.84
3042	NASDAQ	NYMT	Wed, Aug 5, 2020	10.28	10.68	10.28	10.68
3041	NASDAQ	NYMT	Tue, Aug 4, 2020	10.20	10.32	10.08	10.32
3040	NASDAQ	NYMT	Mon, Aug 3, 2020	10.28	10.36	9.94	10.20
3039	NASDAQ	NYMT	Fri, Jul 31, 2020	10.64	10.67	10.12	10.48
3038	NASDAQ	NYMT	Thu, Jul 30, 2020	10.56	10.84	10.52	10.52
3037	NASDAQ	NYMT	Wed, Jul 29, 2020	10.44	10.88	10.33	10.88
3036	NASDAQ	NYMT	Tue, Jul 28, 2020	10.12	10.56	10.08	10.44
3035	NASDAQ	NYMT	Mon, Jul 27, 2020	10.08	10.32	9.84	10.04
3034	NASDAQ	NYMT	Fri, Jul 24, 2020	10.24	10.44	10.00	10.04
3033	NASDAQ	NYMT	Thu, Jul 23, 2020	10.24	10.56	10.16	10.32
3032	NASDAQ	NYMT	Wed, Jul 22, 2020	9.96	10.56	9.92	10.38
3031	NASDAQ	NYMT	Tue, Jul 21, 2020	9.88	10.16	9.84	10.08
3030	NASDAQ	NYMT	Mon, Jul 20, 2020	9.92	10.04	9.72	9.88
3029	NASDAQ	NYMT	Fri, Jul 17, 2020	10.12	10.36	10.00	10.04
3028	NASDAQ	NYMT	Thu, Jul 16, 2020	10.12	10.44	9.92	10.16
3027	NASDAQ	NYMT	Wed, Jul 15, 2020	9.92	10.36	9.84	10.28
3026	NASDAQ	NYMT	Tue, Jul 14, 2020	9.32	9.72	9.20	9.72
3025	NASDAQ	NYMT	Mon, Jul 13, 2020	9.76	9.86	9.32	9.34
3024	NASDAQ	NYMT	Fri, Jul 10, 2020	9.20	9.76	9.04	9.72
3023	NASDAQ	NYMT	Thu, Jul 9, 2020	9.72	9.72	9.16	9.36
3022	NASDAQ	NYMT	Wed, Jul 8, 2020	9.52	9.92	9.36	9.88
3021	NASDAQ	NYMT	Tue, Jul 7, 2020	9.96	10.08	9.44	9.52
3020	NASDAQ	NYMT	Mon, Jul 6, 2020	10.40	10.40	9.84	10.12
3019	NASDAQ	NYMT	Thu, Jul 2, 2020	10.40	10.52	9.96	9.96
3018	NASDAQ	NYMT	Wed, Jul 1, 2020	10.40	10.92	10.24	10.32
3017	NASDAQ	NYMT	Tue, Jun 30, 2020	10.36	10.64	10.24	10.44
3016	NASDAQ	NYMT	Mon, Jun 29, 2020	10.48	10.80	10.17	10.72
3015	NASDAQ	NYMT	Fri, Jun 26, 2020	10.72	10.88	10.04	10.48
3014	NASDAQ	NYMT	Thu, Jun 25, 2020	10.04	11.00	9.96	11.00
3013	NASDAQ	NYMT	Wed, Jun 24, 2020	10.24	10.60	9.68	10.56
3012	NASDAQ	NYMT	Tue, Jun 23, 2020	10.40	10.48	10.24	10.44
3011	NASDAQ	NYMT	Mon, Jun 22, 2020	10.48	10.72	10.28	10.30
3010	NASDAQ	NYMT	Fri, Jun 19, 2020	11.20	11.32	10.52	10.68
3009	NASDAQ	NYMT	Thu, Jun 18, 2020	10.88	11.36	10.80	11.12
3008	NASDAQ	NYMT	Wed, Jun 17, 2020	11.28	11.46	11.00	11.06
3007	NASDAQ	NYMT	Tue, Jun 16, 2020	12.48	12.52	11.02	11.36
3006	NASDAQ	NYMT	Mon, Jun 15, 2020	10.04	11.40	9.80	11.16
3005	NASDAQ	NYMT	Fri, Jun 12, 2020	11.24	11.36	10.40	10.76
3004	NASDAQ	NYMT	Thu, Jun 11, 2020	9.60	10.80	9.20	9.76
3003	NASDAQ	NYMT	Wed, Jun 10, 2020	12.36	12.44	10.62	11.44
3002	NASDAQ	NYMT	Tue, Jun 9, 2020	13.68	13.92	12.16	12.24
3001	NASDAQ	NYMT	Mon, Jun 8, 2020	12.40	14.24	12.20	13.56
3000	NASDAQ	NYMT	Fri, Jun 5, 2020	12.80	13.76	11.24	11.44
2999	NASDAQ	NYMT	Thu, Jun 4, 2020	9.52	11.20	9.32	10.78
2998	NASDAQ	NYMT	Wed, Jun 3, 2020	8.76	9.60	8.64	9.44
2997	NASDAQ	NYMT	Tue, Jun 2, 2020	9.00	9.16	8.46	8.52
2996	NASDAQ	NYMT	Mon, Jun 1, 2020	8.32	8.96	8.24	8.88
2995	NASDAQ	NYMT	Fri, May 29, 2020	8.60	8.72	8.24	8.32
2994	NASDAQ	NYMT	Thu, May 28, 2020	9.40	9.48	8.80	8.84
2993	NASDAQ	NYMT	Wed, May 27, 2020	8.92	9.36	8.56	9.32
2992	NASDAQ	NYMT	Tue, May 26, 2020	8.20	8.80	8.20	8.60
2991	NASDAQ	NYMT	Fri, May 22, 2020	7.64	8.12	7.60	8.04
2990	NASDAQ	NYMT	Thu, May 21, 2020	7.72	8.16	7.68	8.14
2989	NASDAQ	NYMT	Wed, May 20, 2020	7.52	7.84	7.52	7.74
2988	NASDAQ	NYMT	Tue, May 19, 2020	7.28	7.72	7.04	7.38
2987	NASDAQ	NYMT	Mon, May 18, 2020	6.96	7.40	6.84	7.40
2986	NASDAQ	NYMT	Fri, May 15, 2020	6.80	7.00	6.60	6.64
2985	NASDAQ	NYMT	Thu, May 14, 2020	6.44	7.04	6.04	7.04
2984	NASDAQ	NYMT	Wed, May 13, 2020	7.28	7.28	6.20	6.68
2983	NASDAQ	NYMT	Tue, May 12, 2020	7.68	7.74	7.24	7.24
2982	NASDAQ	NYMT	Mon, May 11, 2020	7.96	8.00	7.60	7.60
2981	NASDAQ	NYMT	Fri, May 8, 2020	8.00	8.12	7.80	8.00
2980	NASDAQ	NYMT	Thu, May 7, 2020	7.96	8.16	7.80	7.96
2979	NASDAQ	NYMT	Wed, May 6, 2020	8.24	8.52	7.80	7.80
2978	NASDAQ	NYMT	Tue, May 5, 2020	8.36	8.72	8.12	8.12
2977	NASDAQ	NYMT	Mon, May 4, 2020	8.12	8.40	7.76	8.10
2976	NASDAQ	NYMT	Fri, May 1, 2020	8.44	8.60	8.00	8.32
2975	NASDAQ	NYMT	Thu, Apr 30, 2020	9.12	9.40	8.60	8.72
2974	NASDAQ	NYMT	Wed, Apr 29, 2020	9.20	9.84	9.08	9.32
2973	NASDAQ	NYMT	Tue, Apr 28, 2020	8.60	9.00	8.20	8.92
2972	NASDAQ	NYMT	Mon, Apr 27, 2020	8.12	8.56	7.92	8.40
2971	NASDAQ	NYMT	Fri, Apr 24, 2020	8.04	8.28	7.64	7.92
2970	NASDAQ	NYMT	Thu, Apr 23, 2020	8.04	8.40	8.00	8.10
2969	NASDAQ	NYMT	Wed, Apr 22, 2020	8.48	8.52	7.92	8.24
2968	NASDAQ	NYMT	Tue, Apr 21, 2020	7.76	8.36	7.72	8.32
2967	NASDAQ	NYMT	Mon, Apr 20, 2020	8.00	8.36	7.84	8.04
2966	NASDAQ	NYMT	Fri, Apr 17, 2020	8.24	8.60	7.88	8.40
2965	NASDAQ	NYMT	Thu, Apr 16, 2020	8.24	8.28	7.48	7.60
2964	NASDAQ	NYMT	Wed, Apr 15, 2020	8.16	8.40	8.00	8.24
2963	NASDAQ	NYMT	Tue, Apr 14, 2020	9.08	9.28	8.40	8.64
2962	NASDAQ	NYMT	Mon, Apr 13, 2020	9.56	9.59	8.04	8.80
2961	NASDAQ	NYMT	Thu, Apr 9, 2020	10.64	11.16	8.00	8.96
2960	NASDAQ	NYMT	Wed, Apr 8, 2020	7.52	8.36	6.80	8.00
2959	NASDAQ	NYMT	Tue, Apr 7, 2020	5.56	6.00	5.00	5.36
2958	NASDAQ	NYMT	Mon, Apr 6, 2020	5.00	5.40	4.32	4.84
2957	NASDAQ	NYMT	Fri, Apr 3, 2020	4.80	4.92	4.04	4.32
2956	NASDAQ	NYMT	Thu, Apr 2, 2020	5.20	5.40	4.40	4.56
2955	NASDAQ	NYMT	Wed, Apr 1, 2020	5.72	5.80	5.04	5.16
2954	NASDAQ	NYMT	Tue, Mar 31, 2020	6.44	6.52	6.04	6.20
2953	NASDAQ	NYMT	Mon, Mar 30, 2020	7.00	7.04	5.88	6.40
2952	NASDAQ	NYMT	Fri, Mar 27, 2020	8.32	8.64	7.28	7.64
2951	NASDAQ	NYMT	Thu, Mar 26, 2020	6.00	8.88	6.00	7.24
2950	NASDAQ	NYMT	Wed, Mar 25, 2020	5.12	5.80	4.44	4.88
2949	NASDAQ	NYMT	Tue, Mar 24, 2020	5.20	5.24	3.93	4.08
2948	NASDAQ	NYMT	Mon, Mar 23, 2020	8.64	8.84	7.34	7.56
2947	NASDAQ	NYMT	Fri, Mar 20, 2020	8.68	9.96	8.20	8.68
2946	NASDAQ	NYMT	Thu, Mar 19, 2020	7.00	8.08	5.60	7.64
2945	NASDAQ	NYMT	Wed, Mar 18, 2020	7.56	7.64	4.72	6.04
2944	NASDAQ	NYMT	Tue, Mar 17, 2020	12.40	12.56	8.00	8.00
2943	NASDAQ	NYMT	Mon, Mar 16, 2020	14.80	15.16	11.28	11.28
2942	NASDAQ	NYMT	Fri, Mar 13, 2020	18.56	18.68	15.16	16.88
2941	NASDAQ	NYMT	Thu, Mar 12, 2020	19.36	19.40	16.16	16.44
2940	NASDAQ	NYMT	Wed, Mar 11, 2020	21.88	21.92	20.60	20.84
2939	NASDAQ	NYMT	Tue, Mar 10, 2020	22.32	22.54	21.20	22.32
2938	NASDAQ	NYMT	Mon, Mar 9, 2020	22.28	22.48	21.40	21.48
2937	NASDAQ	NYMT	Fri, Mar 6, 2020	23.60	23.76	22.84	23.52
2936	NASDAQ	NYMT	Thu, Mar 5, 2020	24.16	24.24	23.76	24.00
2935	NASDAQ	NYMT	Wed, Mar 4, 2020	24.40	24.60	24.08	24.44
2934	NASDAQ	NYMT	Tue, Mar 3, 2020	24.32	24.56	23.62	24.04
2933	NASDAQ	NYMT	Mon, Mar 2, 2020	23.52	24.24	23.20	24.18
2932	NASDAQ	NYMT	Fri, Feb 28, 2020	23.12	23.32	22.36	22.80
2931	NASDAQ	NYMT	Thu, Feb 27, 2020	24.32	24.36	23.24	23.50
2930	NASDAQ	NYMT	Wed, Feb 26, 2020	24.64	24.88	24.42	24.44
2929	NASDAQ	NYMT	Tue, Feb 25, 2020	25.00	25.08	24.24	24.56
2928	NASDAQ	NYMT	Mon, Feb 24, 2020	25.00	25.04	24.64	24.80
2927	NASDAQ	NYMT	Fri, Feb 21, 2020	25.32	25.32	25.08	25.08
2926	NASDAQ	NYMT	Thu, Feb 20, 2020	25.36	25.36	25.16	25.28
2925	NASDAQ	NYMT	Wed, Feb 19, 2020	25.36	25.44	25.28	25.36
2924	NASDAQ	NYMT	Tue, Feb 18, 2020	25.24	25.40	25.10	25.40
2923	NASDAQ	NYMT	Fri, Feb 14, 2020	25.20	25.20	25.00	25.16
2922	NASDAQ	NYMT	Thu, Feb 13, 2020	24.88	25.16	24.88	25.12
2921	NASDAQ	NYMT	Wed, Feb 12, 2020	24.80	24.96	24.76	24.88
2920	NASDAQ	NYMT	Tue, Feb 11, 2020	24.68	24.88	24.56	24.72
2919	NASDAQ	NYMT	Mon, Feb 10, 2020	25.36	25.36	25.12	25.14
2918	NASDAQ	NYMT	Fri, Feb 7, 2020	25.44	25.48	25.28	25.36
2917	NASDAQ	NYMT	Thu, Feb 6, 2020	25.52	25.64	25.40	25.44
2916	NASDAQ	NYMT	Wed, Feb 5, 2020	25.36	25.48	25.28	25.44
2915	NASDAQ	NYMT	Tue, Feb 4, 2020	25.48	25.48	25.28	25.32
2914	NASDAQ	NYMT	Mon, Feb 3, 2020	25.40	25.48	25.28	25.40
2913	NASDAQ	NYMT	Fri, Jan 31, 2020	25.48	25.56	25.30	25.40
2912	NASDAQ	NYMT	Thu, Jan 30, 2020	25.44	25.52	25.36	25.44
2911	NASDAQ	NYMT	Wed, Jan 29, 2020	25.44	25.52	25.36	25.44
2910	NASDAQ	NYMT	Tue, Jan 28, 2020	25.32	25.48	25.24	25.44
2909	NASDAQ	NYMT	Mon, Jan 27, 2020	25.40	25.40	25.08	25.16
2908	NASDAQ	NYMT	Fri, Jan 24, 2020	25.52	25.56	25.16	25.28
2907	NASDAQ	NYMT	Thu, Jan 23, 2020	25.44	25.52	25.40	25.52
2906	NASDAQ	NYMT	Wed, Jan 22, 2020	25.36	25.52	25.28	25.44
2905	NASDAQ	NYMT	Tue, Jan 21, 2020	25.28	25.36	25.24	25.36
2904	NASDAQ	NYMT	Fri, Jan 17, 2020	25.28	25.30	25.10	25.16
2903	NASDAQ	NYMT	Thu, Jan 16, 2020	25.16	25.28	25.12	25.24
2902	NASDAQ	NYMT	Wed, Jan 15, 2020	25.16	25.20	25.04	25.08
2901	NASDAQ	NYMT	Tue, Jan 14, 2020	25.20	25.20	24.94	25.12
2900	NASDAQ	NYMT	Mon, Jan 13, 2020	25.12	25.20	25.00	25.20
2899	NASDAQ	NYMT	Fri, Jan 10, 2020	24.96	25.04	24.88	25.04
2898	NASDAQ	NYMT	Thu, Jan 9, 2020	24.72	25.00	24.72	24.92
2897	NASDAQ	NYMT	Wed, Jan 8, 2020	24.38	24.80	24.36	24.72
2896	NASDAQ	NYMT	Tue, Jan 7, 2020	24.88	25.12	24.88	24.98
2895	NASDAQ	NYMT	Mon, Jan 6, 2020	24.72	24.92	24.72	24.80
2894	NASDAQ	NYMT	Fri, Jan 3, 2020	24.92	25.08	24.76	24.80
2893	NASDAQ	NYMT	Thu, Jan 2, 2020	24.92	24.96	24.68	24.88
2892	NASDAQ	NYMT	Tue, Dec 31, 2019	24.88	25.04	24.88	24.92
2891	NASDAQ	NYMT	Mon, Dec 30, 2019	25.08	25.08	24.88	24.88
2890	NASDAQ	NYMT	Fri, Dec 27, 2019	25.12	25.16	25.00	25.04
2889	NASDAQ	NYMT	Thu, Dec 26, 2019	24.96	25.12	24.88	25.08
2888	NASDAQ	NYMT	Tue, Dec 24, 2019	24.92	24.96	24.83	24.96
2887	NASDAQ	NYMT	Mon, Dec 23, 2019	25.00	25.04	24.80	24.80
2886	NASDAQ	NYMT	Fri, Dec 20, 2019	24.92	25.10	24.84	25.04
2885	NASDAQ	NYMT	Thu, Dec 19, 2019	24.96	25.00	24.80	24.86
2884	NASDAQ	NYMT	Wed, Dec 18, 2019	25.76	25.88	25.64	25.76
2883	NASDAQ	NYMT	Tue, Dec 17, 2019	25.56	25.76	25.52	25.72
2882	NASDAQ	NYMT	Mon, Dec 16, 2019	25.36	25.56	25.36	25.52
2881	NASDAQ	NYMT	Fri, Dec 13, 2019	25.28	25.40	25.20	25.40
2880	NASDAQ	NYMT	Thu, Dec 12, 2019	25.20	25.40	25.16	25.20
2879	NASDAQ	NYMT	Wed, Dec 11, 2019	25.12	25.20	25.00	25.20
2878	NASDAQ	NYMT	Tue, Dec 10, 2019	25.16	25.16	25.04	25.04
2877	NASDAQ	NYMT	Mon, Dec 9, 2019	25.12	25.16	25.08	25.12
2876	NASDAQ	NYMT	Fri, Dec 6, 2019	25.08	25.16	25.00	25.04
2875	NASDAQ	NYMT	Thu, Dec 5, 2019	25.04	25.08	24.92	24.96
2874	NASDAQ	NYMT	Wed, Dec 4, 2019	24.96	25.08	24.92	25.04
2873	NASDAQ	NYMT	Tue, Dec 3, 2019	24.88	24.96	24.84	24.92
2872	NASDAQ	NYMT	Mon, Dec 2, 2019	25.00	25.00	24.88	24.96
2871	NASDAQ	NYMT	Fri, Nov 29, 2019	24.88	25.00	24.80	24.92
2870	NASDAQ	NYMT	Wed, Nov 27, 2019	24.60	24.92	24.48	24.78
2869	NASDAQ	NYMT	Tue, Nov 26, 2019	24.52	24.60	24.36	24.52
2868	NASDAQ	NYMT	Mon, Nov 25, 2019	24.36	24.52	24.36	24.52
2867	NASDAQ	NYMT	Fri, Nov 22, 2019	24.36	24.40	24.28	24.36
2866	NASDAQ	NYMT	Thu, Nov 21, 2019	24.64	24.68	24.20	24.28
2865	NASDAQ	NYMT	Wed, Nov 20, 2019	24.36	24.56	24.24	24.56
2864	NASDAQ	NYMT	Tue, Nov 19, 2019	24.96	25.08	24.92	25.00
2863	NASDAQ	NYMT	Mon, Nov 18, 2019	24.92	25.00	24.88	24.92
2862	NASDAQ	NYMT	Fri, Nov 15, 2019	24.88	24.92	24.84	24.92
2861	NASDAQ	NYMT	Thu, Nov 14, 2019	24.96	25.00	24.80	24.84
2860	NASDAQ	NYMT	Wed, Nov 13, 2019	24.88	24.96	24.80	24.96
2859	NASDAQ	NYMT	Tue, Nov 12, 2019	24.80	24.92	24.74	24.88
2858	NASDAQ	NYMT	Mon, Nov 11, 2019	24.76	24.80	24.68	24.80
2857	NASDAQ	NYMT	Fri, Nov 8, 2019	24.60	24.80	24.60	24.72
2856	NASDAQ	NYMT	Thu, Nov 7, 2019	24.64	24.72	24.52	24.60
2855	NASDAQ	NYMT	Wed, Nov 6, 2019	24.64	24.72	24.40	24.64
2854	NASDAQ	NYMT	Tue, Nov 5, 2019	24.96	24.96	24.60	24.60
2853	NASDAQ	NYMT	Mon, Nov 4, 2019	24.96	24.96	24.80	24.92
2852	NASDAQ	NYMT	Fri, Nov 1, 2019	25.04	25.12	24.88	24.96
2851	NASDAQ	NYMT	Thu, Oct 31, 2019	24.96	25.04	24.80	25.04
2850	NASDAQ	NYMT	Wed, Oct 30, 2019	24.84	24.96	24.74	24.96
2849	NASDAQ	NYMT	Tue, Oct 29, 2019	24.80	24.88	24.68	24.84
2848	NASDAQ	NYMT	Mon, Oct 28, 2019	24.68	24.84	24.68	24.80
2847	NASDAQ	NYMT	Fri, Oct 25, 2019	24.84	24.84	24.64	24.64
2846	NASDAQ	NYMT	Thu, Oct 24, 2019	24.92	24.92	24.68	24.72
2845	NASDAQ	NYMT	Wed, Oct 23, 2019	24.92	24.96	24.80	24.92
2844	NASDAQ	NYMT	Tue, Oct 22, 2019	24.80	24.92	24.76	24.88
2843	NASDAQ	NYMT	Mon, Oct 21, 2019	24.80	24.90	24.76	24.80
2842	NASDAQ	NYMT	Fri, Oct 18, 2019	24.68	24.76	24.64	24.76
2841	NASDAQ	NYMT	Thu, Oct 17, 2019	24.60	24.68	24.56	24.68
2840	NASDAQ	NYMT	Wed, Oct 16, 2019	24.60	24.64	24.48	24.64
2839	NASDAQ	NYMT	Tue, Oct 15, 2019	24.48	24.68	24.40	24.56
2838	NASDAQ	NYMT	Mon, Oct 14, 2019	24.32	24.44	24.22	24.44
2837	NASDAQ	NYMT	Fri, Oct 11, 2019	24.28	24.40	24.24	24.32
2836	NASDAQ	NYMT	Thu, Oct 10, 2019	24.16	24.28	24.12	24.18
2835	NASDAQ	NYMT	Wed, Oct 9, 2019	24.16	24.20	24.04	24.16
2834	NASDAQ	NYMT	Tue, Oct 8, 2019	24.20	24.20	24.04	24.08
2833	NASDAQ	NYMT	Mon, Oct 7, 2019	24.12	24.28	24.12	24.24
2832	NASDAQ	NYMT	Fri, Oct 4, 2019	24.12	24.20	24.04	24.20
2831	NASDAQ	NYMT	Thu, Oct 3, 2019	24.00	24.12	23.88	24.10
2830	NASDAQ	NYMT	Wed, Oct 2, 2019	24.16	24.18	23.92	24.12
2829	NASDAQ	NYMT	Tue, Oct 1, 2019	24.32	24.40	24.00	24.20
2828	NASDAQ	NYMT	Mon, Sep 30, 2019	24.48	24.48	24.24	24.36
2827	NASDAQ	NYMT	Fri, Sep 27, 2019	24.52	24.60	24.24	24.32
2826	NASDAQ	NYMT	Thu, Sep 26, 2019	24.44	24.60	24.40	24.52
2825	NASDAQ	NYMT	Wed, Sep 25, 2019	24.20	24.48	24.20	24.48
2824	NASDAQ	NYMT	Tue, Sep 24, 2019	24.36	24.44	24.04	24.16
2823	NASDAQ	NYMT	Mon, Sep 23, 2019	24.04	24.36	24.00	24.32
2822	NASDAQ	NYMT	Fri, Sep 20, 2019	24.00	24.10	23.84	23.96
2821	NASDAQ	NYMT	Thu, Sep 19, 2019	24.16	24.20	24.00	24.00
2820	NASDAQ	NYMT	Wed, Sep 18, 2019	24.08	24.12	23.76	23.96
2819	NASDAQ	NYMT	Tue, Sep 17, 2019	24.72	24.72	24.44	24.52
2818	NASDAQ	NYMT	Mon, Sep 16, 2019	24.84	24.84	24.52	24.52
2817	NASDAQ	NYMT	Fri, Sep 13, 2019	24.64	24.80	24.52	24.72
2816	NASDAQ	NYMT	Thu, Sep 12, 2019	24.36	24.68	24.36	24.56
2815	NASDAQ	NYMT	Wed, Sep 11, 2019	24.36	24.48	24.28	24.32
2814	NASDAQ	NYMT	Tue, Sep 10, 2019	25.16	25.28	25.00	25.12
2813	NASDAQ	NYMT	Mon, Sep 9, 2019	25.00	25.12	24.96	25.08
2812	NASDAQ	NYMT	Fri, Sep 6, 2019	24.96	25.00	24.84	24.92
2811	NASDAQ	NYMT	Thu, Sep 5, 2019	24.96	25.08	24.80	24.88
2810	NASDAQ	NYMT	Wed, Sep 4, 2019	24.68	24.88	24.64	24.84
2809	NASDAQ	NYMT	Tue, Sep 3, 2019	24.68	24.72	24.40	24.64
2808	NASDAQ	NYMT	Fri, Aug 30, 2019	24.72	24.74	24.56	24.60
2807	NASDAQ	NYMT	Thu, Aug 29, 2019	24.80	24.84	24.56	24.68
2806	NASDAQ	NYMT	Wed, Aug 28, 2019	24.60	24.74	24.52	24.64
2805	NASDAQ	NYMT	Tue, Aug 27, 2019	25.00	25.00	24.60	24.64
2804	NASDAQ	NYMT	Mon, Aug 26, 2019	24.88	25.00	24.80	24.88
2803	NASDAQ	NYMT	Fri, Aug 23, 2019	24.84	25.00	24.68	24.76
2802	NASDAQ	NYMT	Thu, Aug 22, 2019	24.96	25.00	24.84	24.84
2801	NASDAQ	NYMT	Wed, Aug 21, 2019	24.92	25.00	24.82	24.88
2800	NASDAQ	NYMT	Tue, Aug 20, 2019	24.80	24.92	24.72	24.80
2799	NASDAQ	NYMT	Mon, Aug 19, 2019	25.04	25.20	24.84	24.92
2798	NASDAQ	NYMT	Fri, Aug 16, 2019	24.76	25.04	24.74	24.96
2797	NASDAQ	NYMT	Thu, Aug 15, 2019	24.60	24.84	24.52	24.64
2796	NASDAQ	NYMT	Wed, Aug 14, 2019	24.88	24.92	24.52	24.64
2795	NASDAQ	NYMT	Tue, Aug 13, 2019	24.92	25.12	24.84	25.00
2794	NASDAQ	NYMT	Mon, Aug 12, 2019	25.00	25.04	24.72	24.84
2793	NASDAQ	NYMT	Fri, Aug 9, 2019	24.96	25.08	24.76	25.04
2792	NASDAQ	NYMT	Thu, Aug 8, 2019	24.72	25.04	24.64	24.96
2791	NASDAQ	NYMT	Wed, Aug 7, 2019	24.32	24.76	24.24	24.76
2790	NASDAQ	NYMT	Tue, Aug 6, 2019	23.80	24.48	23.80	24.40
2789	NASDAQ	NYMT	Mon, Aug 5, 2019	24.20	24.24	23.52	23.76
2788	NASDAQ	NYMT	Fri, Aug 2, 2019	24.28	24.32	24.20	24.20
2787	NASDAQ	NYMT	Thu, Aug 1, 2019	24.36	24.48	24.20	24.36
2786	NASDAQ	NYMT	Wed, Jul 31, 2019	24.44	24.48	24.24	24.44
2785	NASDAQ	NYMT	Tue, Jul 30, 2019	24.32	24.44	24.20	24.40
2784	NASDAQ	NYMT	Mon, Jul 29, 2019	24.48	24.56	24.36	24.40
2783	NASDAQ	NYMT	Fri, Jul 26, 2019	24.52	24.56	24.44	24.44
2782	NASDAQ	NYMT	Thu, Jul 25, 2019	24.60	24.60	24.38	24.48
2781	NASDAQ	NYMT	Wed, Jul 24, 2019	24.36	24.52	24.32	24.52
2780	NASDAQ	NYMT	Tue, Jul 23, 2019	24.44	24.44	24.36	24.36
2779	NASDAQ	NYMT	Mon, Jul 22, 2019	24.40	24.44	24.32	24.36
2778	NASDAQ	NYMT	Fri, Jul 19, 2019	24.28	24.44	24.28	24.32
2777	NASDAQ	NYMT	Thu, Jul 18, 2019	24.38	24.40	24.12	24.36
2776	NASDAQ	NYMT	Wed, Jul 17, 2019	25.04	25.08	24.84	25.04
2775	NASDAQ	NYMT	Tue, Jul 16, 2019	24.96	25.16	24.92	25.08
2774	NASDAQ	NYMT	Mon, Jul 15, 2019	25.00	25.04	24.92	24.96
2773	NASDAQ	NYMT	Fri, Jul 12, 2019	24.88	25.06	24.86	24.92
2772	NASDAQ	NYMT	Thu, Jul 11, 2019	24.88	24.88	24.72	24.84
2771	NASDAQ	NYMT	Wed, Jul 10, 2019	24.72	24.88	24.64	24.76
2770	NASDAQ	NYMT	Tue, Jul 9, 2019	24.56	24.68	24.44	24.62
2769	NASDAQ	NYMT	Mon, Jul 8, 2019	24.92	25.00	24.64	24.72
2768	NASDAQ	NYMT	Fri, Jul 5, 2019	24.72	24.92	24.64	24.92
2767	NASDAQ	NYMT	Wed, Jul 3, 2019	24.60	24.80	24.56	24.68
2766	NASDAQ	NYMT	Tue, Jul 2, 2019	24.72	24.84	24.40	24.48
2765	NASDAQ	NYMT	Mon, Jul 1, 2019	24.92	24.94	24.64	24.72
2764	NASDAQ	NYMT	Fri, Jun 28, 2019	24.64	24.96	24.62	24.80
2763	NASDAQ	NYMT	Thu, Jun 27, 2019	24.56	24.64	24.48	24.64
2762	NASDAQ	NYMT	Wed, Jun 26, 2019	24.60	24.70	24.44	24.48
2761	NASDAQ	NYMT	Tue, Jun 25, 2019	24.72	24.72	24.52	24.52
2760	NASDAQ	NYMT	Mon, Jun 24, 2019	24.80	24.84	24.64	24.68
2759	NASDAQ	NYMT	Fri, Jun 21, 2019	24.88	24.96	24.64	24.68
2758	NASDAQ	NYMT	Thu, Jun 20, 2019	25.60	25.76	25.52	25.72
2757	NASDAQ	NYMT	Wed, Jun 19, 2019	25.32	25.56	25.24	25.56
2756	NASDAQ	NYMT	Tue, Jun 18, 2019	25.36	25.36	25.04	25.24
2755	NASDAQ	NYMT	Mon, Jun 17, 2019	25.20	25.36	25.08	25.16
2754	NASDAQ	NYMT	Fri, Jun 14, 2019	25.08	25.20	25.04	25.08
2753	NASDAQ	NYMT	Thu, Jun 13, 2019	25.12	25.16	24.92	25.08
2752	NASDAQ	NYMT	Wed, Jun 12, 2019	24.76	25.00	24.70	25.00
2751	NASDAQ	NYMT	Tue, Jun 11, 2019	24.68	24.76	24.48	24.68
2750	NASDAQ	NYMT	Mon, Jun 10, 2019	24.76	24.76	24.48	24.64
2749	NASDAQ	NYMT	Fri, Jun 7, 2019	24.76	24.80	24.48	24.68
2748	NASDAQ	NYMT	Thu, Jun 6, 2019	24.68	24.76	24.56	24.72
2747	NASDAQ	NYMT	Wed, Jun 5, 2019	24.80	24.84	24.52	24.60
2746	NASDAQ	NYMT	Tue, Jun 4, 2019	24.76	24.78	24.48	24.72
2745	NASDAQ	NYMT	Mon, Jun 3, 2019	24.20	24.60	24.20	24.56
2744	NASDAQ	NYMT	Fri, May 31, 2019	24.36	24.36	24.04	24.16
2743	NASDAQ	NYMT	Thu, May 30, 2019	24.60	24.72	24.36	24.40
2742	NASDAQ	NYMT	Wed, May 29, 2019	24.60	24.64	24.44	24.60
2741	NASDAQ	NYMT	Tue, May 28, 2019	24.80	24.80	24.56	24.64
2740	NASDAQ	NYMT	Fri, May 24, 2019	24.56	24.76	24.52	24.72
2739	NASDAQ	NYMT	Thu, May 23, 2019	24.40	24.60	24.37	24.48
2738	NASDAQ	NYMT	Wed, May 22, 2019	24.44	24.52	24.32	24.44
2737	NASDAQ	NYMT	Tue, May 21, 2019	24.32	24.52	24.20	24.40
2736	NASDAQ	NYMT	Mon, May 20, 2019	24.32	24.32	24.20	24.24
2735	NASDAQ	NYMT	Fri, May 17, 2019	24.28	24.28	24.12	24.20
2734	NASDAQ	NYMT	Thu, May 16, 2019	24.24	24.32	24.20	24.28
2733	NASDAQ	NYMT	Wed, May 15, 2019	24.24	24.32	24.12	24.24
2732	NASDAQ	NYMT	Tue, May 14, 2019	24.24	24.28	24.16	24.24
2731	NASDAQ	NYMT	Mon, May 13, 2019	24.20	24.30	24.12	24.16
2730	NASDAQ	NYMT	Fri, May 10, 2019	24.08	24.28	24.08	24.28
2729	NASDAQ	NYMT	Thu, May 9, 2019	24.00	24.28	23.76	24.12
2728	NASDAQ	NYMT	Wed, May 8, 2019	25.12	25.20	24.90	24.96
2727	NASDAQ	NYMT	Tue, May 7, 2019	25.28	25.32	24.84	25.08
2726	NASDAQ	NYMT	Mon, May 6, 2019	25.08	25.28	25.08	25.20
2725	NASDAQ	NYMT	Fri, May 3, 2019	24.96	25.16	24.92	25.12
2724	NASDAQ	NYMT	Thu, May 2, 2019	25.04	25.08	24.80	24.96
2723	NASDAQ	NYMT	Wed, May 1, 2019	25.24	25.32	24.92	24.96
2722	NASDAQ	NYMT	Tue, Apr 30, 2019	25.12	25.20	24.92	25.20
2721	NASDAQ	NYMT	Mon, Apr 29, 2019	25.24	25.28	25.04	25.08
2720	NASDAQ	NYMT	Fri, Apr 26, 2019	25.00	25.36	24.96	25.24
2719	NASDAQ	NYMT	Thu, Apr 25, 2019	25.20	25.20	24.80	24.96
2718	NASDAQ	NYMT	Wed, Apr 24, 2019	25.00	25.20	24.96	25.16
2717	NASDAQ	NYMT	Tue, Apr 23, 2019	24.88	25.12	24.84	25.04
2716	NASDAQ	NYMT	Mon, Apr 22, 2019	24.76	24.88	24.64	24.80
2715	NASDAQ	NYMT	Thu, Apr 18, 2019	24.76	24.84	24.68	24.76
2714	NASDAQ	NYMT	Wed, Apr 17, 2019	24.72	24.72	24.62	24.72
2713	NASDAQ	NYMT	Tue, Apr 16, 2019	24.44	24.72	24.40	24.72
2712	NASDAQ	NYMT	Mon, Apr 15, 2019	24.48	24.52	24.32	24.44
2711	NASDAQ	NYMT	Fri, Apr 12, 2019	24.44	24.46	24.32	24.40
2710	NASDAQ	NYMT	Thu, Apr 11, 2019	24.44	24.44	24.36	24.40
2709	NASDAQ	NYMT	Wed, Apr 10, 2019	24.44	24.52	24.36	24.44
2708	NASDAQ	NYMT	Tue, Apr 9, 2019	24.48	24.52	24.40	24.44
2707	NASDAQ	NYMT	Mon, Apr 8, 2019	24.60	24.60	24.44	24.52
2706	NASDAQ	NYMT	Fri, Apr 5, 2019	24.56	24.60	24.44	24.56
2705	NASDAQ	NYMT	Thu, Apr 4, 2019	24.48	24.52	24.36	24.52
2704	NASDAQ	NYMT	Wed, Apr 3, 2019	24.44	24.52	24.32	24.44
2703	NASDAQ	NYMT	Tue, Apr 2, 2019	24.56	24.56	24.32	24.40
2702	NASDAQ	NYMT	Mon, Apr 1, 2019	24.40	24.56	24.24	24.56
2701	NASDAQ	NYMT	Fri, Mar 29, 2019	24.32	24.40	24.16	24.36
2700	NASDAQ	NYMT	Thu, Mar 28, 2019	24.24	24.40	24.16	24.32
2699	NASDAQ	NYMT	Wed, Mar 27, 2019	24.84	25.08	24.76	25.00
2698	NASDAQ	NYMT	Tue, Mar 26, 2019	24.72	24.80	24.60	24.76
2697	NASDAQ	NYMT	Mon, Mar 25, 2019	24.40	24.72	24.38	24.68
2696	NASDAQ	NYMT	Fri, Mar 22, 2019	24.64	24.64	24.34	24.36
2695	NASDAQ	NYMT	Thu, Mar 21, 2019	24.44	24.76	24.44	24.64
2694	NASDAQ	NYMT	Wed, Mar 20, 2019	24.28	24.48	24.16	24.32
2693	NASDAQ	NYMT	Tue, Mar 19, 2019	24.36	24.36	24.12	24.20
2692	NASDAQ	NYMT	Mon, Mar 18, 2019	24.12	24.36	24.10	24.28
2691	NASDAQ	NYMT	Fri, Mar 15, 2019	24.04	24.18	23.96	24.08
2690	NASDAQ	NYMT	Thu, Mar 14, 2019	24.00	24.04	23.96	24.00
2689	NASDAQ	NYMT	Wed, Mar 13, 2019	23.92	24.20	23.92	23.96
2688	NASDAQ	NYMT	Tue, Mar 12, 2019	24.04	24.12	23.92	23.96
2687	NASDAQ	NYMT	Mon, Mar 11, 2019	23.84	24.16	23.84	23.96
2686	NASDAQ	NYMT	Fri, Mar 8, 2019	23.64	23.84	23.64	23.76
2685	NASDAQ	NYMT	Thu, Mar 7, 2019	23.68	23.76	23.60	23.60
2684	NASDAQ	NYMT	Wed, Mar 6, 2019	23.84	23.92	23.68	23.68
2683	NASDAQ	NYMT	Tue, Mar 5, 2019	23.92	23.96	23.80	23.84
2682	NASDAQ	NYMT	Mon, Mar 4, 2019	23.96	24.00	23.72	23.92
2681	NASDAQ	NYMT	Fri, Mar 1, 2019	24.00	24.00	23.72	23.96
2680	NASDAQ	NYMT	Thu, Feb 28, 2019	23.84	24.04	23.72	24.00
2679	NASDAQ	NYMT	Wed, Feb 27, 2019	23.88	24.00	23.72	24.00
2678	NASDAQ	NYMT	Tue, Feb 26, 2019	24.68	24.80	24.56	24.64
2677	NASDAQ	NYMT	Mon, Feb 25, 2019	24.64	24.82	24.52	24.64
2676	NASDAQ	NYMT	Fri, Feb 22, 2019	24.84	25.00	24.40	24.64
2675	NASDAQ	NYMT	Thu, Feb 21, 2019	25.08	25.22	25.00	25.00
2674	NASDAQ	NYMT	Wed, Feb 20, 2019	25.16	25.20	25.04	25.12
2673	NASDAQ	NYMT	Tue, Feb 19, 2019	25.24	25.32	25.10	25.20
2672	NASDAQ	NYMT	Fri, Feb 15, 2019	25.28	25.32	25.16	25.24
2671	NASDAQ	NYMT	Thu, Feb 14, 2019	25.32	25.34	25.20	25.20
2670	NASDAQ	NYMT	Wed, Feb 13, 2019	25.40	25.46	25.20	25.32
2669	NASDAQ	NYMT	Tue, Feb 12, 2019	25.36	25.40	25.28	25.40
2668	NASDAQ	NYMT	Mon, Feb 11, 2019	25.36	25.40	25.20	25.32
2667	NASDAQ	NYMT	Fri, Feb 8, 2019	25.28	25.36	25.24	25.36
2666	NASDAQ	NYMT	Thu, Feb 7, 2019	25.20	25.36	25.00	25.28
2665	NASDAQ	NYMT	Wed, Feb 6, 2019	25.36	25.40	25.20	25.28
2664	NASDAQ	NYMT	Tue, Feb 5, 2019	25.24	25.40	25.16	25.40
2663	NASDAQ	NYMT	Mon, Feb 4, 2019	25.28	25.36	25.12	25.24
2662	NASDAQ	NYMT	Fri, Feb 1, 2019	25.12	25.36	25.10	25.28
2661	NASDAQ	NYMT	Thu, Jan 31, 2019	24.92	25.12	24.86	25.12
2660	NASDAQ	NYMT	Wed, Jan 30, 2019	24.80	25.04	24.72	24.92
2659	NASDAQ	NYMT	Tue, Jan 29, 2019	24.88	24.88	24.72	24.80
2658	NASDAQ	NYMT	Mon, Jan 28, 2019	24.76	24.96	24.76	24.84
2657	NASDAQ	NYMT	Fri, Jan 25, 2019	24.84	24.88	24.72	24.80
2656	NASDAQ	NYMT	Thu, Jan 24, 2019	24.68	24.76	24.60	24.76
2655	NASDAQ	NYMT	Wed, Jan 23, 2019	24.36	24.72	24.28	24.68
2654	NASDAQ	NYMT	Tue, Jan 22, 2019	24.40	24.44	24.16	24.28
2653	NASDAQ	NYMT	Fri, Jan 18, 2019	24.60	24.72	24.26	24.32
2652	NASDAQ	NYMT	Thu, Jan 17, 2019	24.56	24.70	24.48	24.64
2651	NASDAQ	NYMT	Wed, Jan 16, 2019	24.52	24.72	24.48	24.56
2650	NASDAQ	NYMT	Tue, Jan 15, 2019	24.76	24.92	24.36	24.40
2649	NASDAQ	NYMT	Mon, Jan 14, 2019	24.64	24.90	24.64	24.72
2648	NASDAQ	NYMT	Fri, Jan 11, 2019	24.56	24.74	24.53	24.72
2647	NASDAQ	NYMT	Thu, Jan 10, 2019	24.28	24.60	24.10	24.52
2646	NASDAQ	NYMT	Wed, Jan 9, 2019	24.04	24.40	23.92	24.40
2645	NASDAQ	NYMT	Tue, Jan 8, 2019	24.72	24.88	24.42	24.48
2644	NASDAQ	NYMT	Mon, Jan 7, 2019	24.48	25.08	24.40	24.72
2643	NASDAQ	NYMT	Fri, Jan 4, 2019	24.08	24.48	24.00	24.44
2642	NASDAQ	NYMT	Thu, Jan 3, 2019	23.88	24.24	23.88	23.96
2641	NASDAQ	NYMT	Wed, Jan 2, 2019	23.40	24.00	23.20	24.00
2640	NASDAQ	NYMT	Mon, Dec 31, 2018	24.04	24.04	23.40	23.56
2639	NASDAQ	NYMT	Fri, Dec 28, 2018	23.80	24.12	23.72	23.92
2638	NASDAQ	NYMT	Thu, Dec 27, 2018	23.44	23.68	22.88	23.68
2637	NASDAQ	NYMT	Wed, Dec 26, 2018	22.48	23.56	22.48	23.52
2636	NASDAQ	NYMT	Mon, Dec 24, 2018	23.16	23.16	22.32	22.48
2635	NASDAQ	NYMT	Fri, Dec 21, 2018	23.32	23.96	23.08	23.24
2634	NASDAQ	NYMT	Thu, Dec 20, 2018	23.80	23.96	23.00	23.20
2633	NASDAQ	NYMT	Wed, Dec 19, 2018	23.88	24.18	23.82	23.84
2632	NASDAQ	NYMT	Tue, Dec 18, 2018	24.04	24.38	23.88	23.96
2631	NASDAQ	NYMT	Mon, Dec 17, 2018	24.28	24.76	23.80	23.84
2630	NASDAQ	NYMT	Fri, Dec 14, 2018	24.16	24.36	24.08	24.24
2629	NASDAQ	NYMT	Thu, Dec 13, 2018	24.12	24.35	23.96	24.16
2628	NASDAQ	NYMT	Wed, Dec 12, 2018	25.00	25.00	24.68	24.72
2627	NASDAQ	NYMT	Tue, Dec 11, 2018	25.00	25.00	24.74	24.92
2626	NASDAQ	NYMT	Mon, Dec 10, 2018	24.92	24.96	24.64	24.84
2625	NASDAQ	NYMT	Fri, Dec 7, 2018	24.80	24.84	24.60	24.76
2624	NASDAQ	NYMT	Thu, Dec 6, 2018	24.40	24.72	24.20	24.72
2623	NASDAQ	NYMT	Tue, Dec 4, 2018	24.84	24.84	24.36	24.40
2622	NASDAQ	NYMT	Mon, Dec 3, 2018	24.92	24.96	24.64	24.80
2621	NASDAQ	NYMT	Fri, Nov 30, 2018	24.84	24.92	24.64	24.80
2620	NASDAQ	NYMT	Thu, Nov 29, 2018	24.56	24.88	24.52	24.84
2619	NASDAQ	NYMT	Wed, Nov 28, 2018	24.40	24.60	24.24	24.52
2618	NASDAQ	NYMT	Tue, Nov 27, 2018	24.40	24.48	24.32	24.40
2617	NASDAQ	NYMT	Mon, Nov 26, 2018	24.32	24.44	24.24	24.44
2616	NASDAQ	NYMT	Fri, Nov 23, 2018	24.00	24.28	23.88	24.24
2615	NASDAQ	NYMT	Wed, Nov 21, 2018	23.88	24.12	23.72	24.04
2614	NASDAQ	NYMT	Tue, Nov 20, 2018	24.32	24.36	23.84	23.88
2613	NASDAQ	NYMT	Mon, Nov 19, 2018	24.44	24.48	24.28	24.32
2612	NASDAQ	NYMT	Fri, Nov 16, 2018	24.28	24.56	24.16	24.48
2611	NASDAQ	NYMT	Thu, Nov 15, 2018	24.32	24.44	24.20	24.24
2610	NASDAQ	NYMT	Wed, Nov 14, 2018	24.48	24.56	24.22	24.44
2609	NASDAQ	NYMT	Tue, Nov 13, 2018	24.52	24.74	24.45	24.48
2608	NASDAQ	NYMT	Mon, Nov 12, 2018	24.40	24.64	24.32	24.44
2607	NASDAQ	NYMT	Fri, Nov 9, 2018	24.20	24.40	24.08	24.36
2606	NASDAQ	NYMT	Thu, Nov 8, 2018	24.04	24.44	24.00	24.28
2605	NASDAQ	NYMT	Wed, Nov 7, 2018	25.24	25.36	25.00	25.16
2604	NASDAQ	NYMT	Tue, Nov 6, 2018	25.32	25.32	24.60	25.24
2603	NASDAQ	NYMT	Mon, Nov 5, 2018	25.12	25.36	25.04	25.20
2602	NASDAQ	NYMT	Fri, Nov 2, 2018	24.92	25.16	24.72	25.16
2601	NASDAQ	NYMT	Thu, Nov 1, 2018	24.64	24.96	24.52	24.92
2600	NASDAQ	NYMT	Wed, Oct 31, 2018	24.24	24.64	24.24	24.56
2599	NASDAQ	NYMT	Tue, Oct 30, 2018	24.04	24.38	23.98	24.36
2598	NASDAQ	NYMT	Mon, Oct 29, 2018	24.36	24.46	23.92	24.04
2597	NASDAQ	NYMT	Fri, Oct 26, 2018	24.44	24.48	23.96	24.16
2596	NASDAQ	NYMT	Thu, Oct 25, 2018	24.00	24.44	23.84	24.44
2595	NASDAQ	NYMT	Wed, Oct 24, 2018	23.76	24.08	23.64	24.00
2594	NASDAQ	NYMT	Tue, Oct 23, 2018	23.64	23.86	23.42	23.64
2593	NASDAQ	NYMT	Mon, Oct 22, 2018	23.80	24.00	23.68	23.76
2592	NASDAQ	NYMT	Fri, Oct 19, 2018	23.80	23.96	23.64	23.80
2591	NASDAQ	NYMT	Thu, Oct 18, 2018	23.92	24.04	23.72	23.84
2590	NASDAQ	NYMT	Wed, Oct 17, 2018	24.12	24.20	23.72	23.96
2589	NASDAQ	NYMT	Tue, Oct 16, 2018	23.48	24.08	23.48	23.88
2588	NASDAQ	NYMT	Mon, Oct 15, 2018	23.48	23.68	23.24	23.56
2587	NASDAQ	NYMT	Fri, Oct 12, 2018	23.92	23.96	23.28	23.32
2586	NASDAQ	NYMT	Thu, Oct 11, 2018	23.76	23.96	23.52	23.60
2585	NASDAQ	NYMT	Wed, Oct 10, 2018	24.28	24.40	23.96	23.96
2584	NASDAQ	NYMT	Tue, Oct 9, 2018	24.00	24.28	23.92	24.24
2583	NASDAQ	NYMT	Mon, Oct 8, 2018	23.76	24.00	23.72	24.00
2582	NASDAQ	NYMT	Fri, Oct 5, 2018	23.84	23.92	23.60	23.68
2581	NASDAQ	NYMT	Thu, Oct 4, 2018	24.08	24.08	23.84	23.84
2580	NASDAQ	NYMT	Wed, Oct 3, 2018	24.24	24.36	24.08	24.08
2579	NASDAQ	NYMT	Tue, Oct 2, 2018	24.12	24.28	24.12	24.24
2578	NASDAQ	NYMT	Mon, Oct 1, 2018	24.40	24.40	24.12	24.16
2577	NASDAQ	NYMT	Fri, Sep 28, 2018	24.44	24.44	24.20	24.32
2576	NASDAQ	NYMT	Thu, Sep 27, 2018	24.32	24.60	24.28	24.56
2575	NASDAQ	NYMT	Wed, Sep 26, 2018	24.64	24.76	24.16	24.24
2574	NASDAQ	NYMT	Tue, Sep 25, 2018	25.20	25.20	25.08	25.16
2573	NASDAQ	NYMT	Mon, Sep 24, 2018	25.32	25.36	25.04	25.08
2572	NASDAQ	NYMT	Fri, Sep 21, 2018	25.04	25.28	25.04	25.24
2571	NASDAQ	NYMT	Thu, Sep 20, 2018	25.00	25.12	24.88	25.08
2570	NASDAQ	NYMT	Wed, Sep 19, 2018	25.20	25.30	24.92	24.96
2569	NASDAQ	NYMT	Tue, Sep 18, 2018	25.20	25.24	25.12	25.20
2568	NASDAQ	NYMT	Mon, Sep 17, 2018	25.20	25.33	25.04	25.20
2567	NASDAQ	NYMT	Fri, Sep 14, 2018	25.20	25.37	25.12	25.16
2566	NASDAQ	NYMT	Thu, Sep 13, 2018	25.36	25.46	25.20	25.24
2565	NASDAQ	NYMT	Wed, Sep 12, 2018	25.56	25.72	25.20	25.36
2564	NASDAQ	NYMT	Tue, Sep 11, 2018	25.68	25.72	25.52	25.60
2563	NASDAQ	NYMT	Mon, Sep 10, 2018	25.84	26.00	25.60	25.68
2562	NASDAQ	NYMT	Fri, Sep 7, 2018	25.96	25.96	25.64	25.76
2561	NASDAQ	NYMT	Thu, Sep 6, 2018	25.64	26.04	25.64	25.92
2560	NASDAQ	NYMT	Wed, Sep 5, 2018	25.56	25.68	25.48	25.60
2559	NASDAQ	NYMT	Tue, Sep 4, 2018	25.56	25.76	25.40	25.48
2558	NASDAQ	NYMT	Fri, Aug 31, 2018	25.64	25.66	25.48	25.60
2557	NASDAQ	NYMT	Thu, Aug 30, 2018	25.52	25.76	25.50	25.64
2556	NASDAQ	NYMT	Wed, Aug 29, 2018	25.48	25.68	25.48	25.48
2555	NASDAQ	NYMT	Tue, Aug 28, 2018	25.52	25.60	25.40	25.52
2554	NASDAQ	NYMT	Mon, Aug 27, 2018	25.40	25.64	25.36	25.56
2553	NASDAQ	NYMT	Fri, Aug 24, 2018	25.36	25.40	25.32	25.40
2552	NASDAQ	NYMT	Thu, Aug 23, 2018	25.56	25.60	25.28	25.32
2551	NASDAQ	NYMT	Wed, Aug 22, 2018	25.56	25.64	25.30	25.44
2550	NASDAQ	NYMT	Tue, Aug 21, 2018	25.44	25.64	25.40	25.60
2549	NASDAQ	NYMT	Mon, Aug 20, 2018	25.28	25.52	25.24	25.48
2548	NASDAQ	NYMT	Fri, Aug 17, 2018	25.16	25.24	25.00	25.24
2547	NASDAQ	NYMT	Thu, Aug 16, 2018	25.08	25.16	25.00	25.12
2546	NASDAQ	NYMT	Wed, Aug 15, 2018	24.76	25.08	24.76	25.04
2545	NASDAQ	NYMT	Tue, Aug 14, 2018	24.88	25.12	24.86	24.88
2544	NASDAQ	NYMT	Mon, Aug 13, 2018	24.92	25.02	24.72	24.88
2543	NASDAQ	NYMT	Fri, Aug 10, 2018	24.48	25.08	24.32	25.04
2542	NASDAQ	NYMT	Thu, Aug 9, 2018	25.16	25.44	25.16	25.28
2541	NASDAQ	NYMT	Wed, Aug 8, 2018	25.16	25.36	25.16	25.32
2540	NASDAQ	NYMT	Tue, Aug 7, 2018	25.56	25.62	25.12	25.12
2539	NASDAQ	NYMT	Mon, Aug 6, 2018	25.20	25.92	25.20	25.60
2538	NASDAQ	NYMT	Fri, Aug 3, 2018	25.00	26.16	24.92	25.52
2537	NASDAQ	NYMT	Thu, Aug 2, 2018	24.68	24.96	24.68	24.92
2536	NASDAQ	NYMT	Wed, Aug 1, 2018	24.80	24.84	24.56	24.68
2535	NASDAQ	NYMT	Tue, Jul 31, 2018	24.80	24.96	24.52	24.84
2534	NASDAQ	NYMT	Mon, Jul 30, 2018	24.48	24.84	24.44	24.68
2533	NASDAQ	NYMT	Fri, Jul 27, 2018	24.60	24.60	24.36	24.48
2532	NASDAQ	NYMT	Thu, Jul 26, 2018	24.56	24.60	24.32	24.52
2531	NASDAQ	NYMT	Wed, Jul 25, 2018	24.56	24.60	24.48	24.52
2530	NASDAQ	NYMT	Tue, Jul 24, 2018	24.56	24.60	24.44	24.56
2529	NASDAQ	NYMT	Mon, Jul 23, 2018	24.52	24.60	24.48	24.52
2528	NASDAQ	NYMT	Fri, Jul 20, 2018	24.40	24.56	24.40	24.56
2527	NASDAQ	NYMT	Thu, Jul 19, 2018	24.40	24.56	24.36	24.44
2526	NASDAQ	NYMT	Wed, Jul 18, 2018	24.56	24.56	24.32	24.44
2525	NASDAQ	NYMT	Tue, Jul 17, 2018	24.52	24.60	24.40	24.48
2524	NASDAQ	NYMT	Mon, Jul 16, 2018	24.56	24.60	24.44	24.56
2523	NASDAQ	NYMT	Fri, Jul 13, 2018	24.48	24.64	24.46	24.56
2522	NASDAQ	NYMT	Thu, Jul 12, 2018	24.48	24.52	24.36	24.44
2521	NASDAQ	NYMT	Wed, Jul 11, 2018	24.40	24.48	24.32	24.44
2520	NASDAQ	NYMT	Tue, Jul 10, 2018	24.60	24.60	24.40	24.40
2519	NASDAQ	NYMT	Mon, Jul 9, 2018	24.52	24.56	24.44	24.52
2518	NASDAQ	NYMT	Fri, Jul 6, 2018	24.52	24.60	24.36	24.48
2517	NASDAQ	NYMT	Thu, Jul 5, 2018	24.52	24.56	24.36	24.56
2516	NASDAQ	NYMT	Tue, Jul 3, 2018	24.28	24.44	24.24	24.44
2515	NASDAQ	NYMT	Mon, Jul 2, 2018	24.00	24.22	23.92	24.20
2514	NASDAQ	NYMT	Fri, Jun 29, 2018	23.96	24.12	23.68	24.04
2513	NASDAQ	NYMT	Thu, Jun 28, 2018	23.80	23.92	23.64	23.88
2512	NASDAQ	NYMT	Wed, Jun 27, 2018	24.20	24.20	23.60	23.60
2511	NASDAQ	NYMT	Tue, Jun 26, 2018	24.76	24.80	24.60	24.64
2510	NASDAQ	NYMT	Mon, Jun 25, 2018	24.88	24.88	24.72	24.76
2509	NASDAQ	NYMT	Fri, Jun 22, 2018	24.92	25.00	24.72	24.88
2508	NASDAQ	NYMT	Thu, Jun 21, 2018	24.92	24.96	24.72	24.88
2507	NASDAQ	NYMT	Wed, Jun 20, 2018	24.84	24.96	24.72	24.88
2506	NASDAQ	NYMT	Tue, Jun 19, 2018	24.60	24.88	24.60	24.84
2505	NASDAQ	NYMT	Mon, Jun 18, 2018	24.56	24.72	24.48	24.68
2504	NASDAQ	NYMT	Fri, Jun 15, 2018	24.64	24.68	24.48	24.56
2503	NASDAQ	NYMT	Thu, Jun 14, 2018	24.52	24.68	24.42	24.64
2502	NASDAQ	NYMT	Wed, Jun 13, 2018	24.48	24.52	24.36	24.44
2501	NASDAQ	NYMT	Tue, Jun 12, 2018	24.60	24.66	24.44	24.52
2500	NASDAQ	NYMT	Mon, Jun 11, 2018	24.64	24.68	24.48	24.64
2499	NASDAQ	NYMT	Fri, Jun 8, 2018	24.60	24.70	24.52	24.56
2498	NASDAQ	NYMT	Thu, Jun 7, 2018	24.76	24.76	24.52	24.64
2497	NASDAQ	NYMT	Wed, Jun 6, 2018	24.64	24.68	24.48	24.60
2496	NASDAQ	NYMT	Tue, Jun 5, 2018	24.76	24.78	24.56	24.64
2495	NASDAQ	NYMT	Mon, Jun 4, 2018	24.56	24.76	24.40	24.76
2494	NASDAQ	NYMT	Fri, Jun 1, 2018	24.64	24.72	24.40	24.56
2493	NASDAQ	NYMT	Thu, May 31, 2018	24.80	24.80	24.56	24.64
2492	NASDAQ	NYMT	Wed, May 30, 2018	24.76	24.92	24.58	24.84
2491	NASDAQ	NYMT	Tue, May 29, 2018	24.56	24.72	24.48	24.68
2490	NASDAQ	NYMT	Fri, May 25, 2018	24.72	24.80	24.56	24.60
2489	NASDAQ	NYMT	Thu, May 24, 2018	24.88	24.92	24.68	24.80
2488	NASDAQ	NYMT	Wed, May 23, 2018	24.88	24.94	24.72	24.88
2487	NASDAQ	NYMT	Tue, May 22, 2018	24.88	24.92	24.80	24.92
2486	NASDAQ	NYMT	Mon, May 21, 2018	24.84	24.92	24.72	24.88
2485	NASDAQ	NYMT	Fri, May 18, 2018	24.72	24.88	24.60	24.76
2484	NASDAQ	NYMT	Thu, May 17, 2018	24.68	24.80	24.58	24.64
2483	NASDAQ	NYMT	Wed, May 16, 2018	24.56	24.68	24.46	24.68
2482	NASDAQ	NYMT	Tue, May 15, 2018	24.36	24.56	24.32	24.52
2481	NASDAQ	NYMT	Mon, May 14, 2018	24.56	24.64	24.40	24.40
2480	NASDAQ	NYMT	Fri, May 11, 2018	24.68	24.70	24.48	24.52
2479	NASDAQ	NYMT	Thu, May 10, 2018	24.56	24.60	24.36	24.60
2478	NASDAQ	NYMT	Wed, May 9, 2018	24.72	24.84	24.24	24.48
2477	NASDAQ	NYMT	Tue, May 8, 2018	24.92	25.00	24.72	24.72
2476	NASDAQ	NYMT	Mon, May 7, 2018	24.72	24.98	24.60	24.88
2475	NASDAQ	NYMT	Fri, May 4, 2018	24.24	24.80	24.24	24.72
2474	NASDAQ	NYMT	Thu, May 3, 2018	24.00	24.26	23.88	24.08
2473	NASDAQ	NYMT	Wed, May 2, 2018	24.16	24.28	23.92	23.96
2472	NASDAQ	NYMT	Tue, May 1, 2018	24.28	24.32	23.96	24.24
2471	NASDAQ	NYMT	Mon, Apr 30, 2018	24.40	24.44	24.20	24.24
2470	NASDAQ	NYMT	Fri, Apr 27, 2018	24.28	24.42	24.20	24.36
2469	NASDAQ	NYMT	Thu, Apr 26, 2018	24.12	24.32	24.00	24.20
2468	NASDAQ	NYMT	Wed, Apr 25, 2018	24.08	24.12	23.92	24.04
2467	NASDAQ	NYMT	Tue, Apr 24, 2018	24.08	24.12	23.96	24.12
2466	NASDAQ	NYMT	Mon, Apr 23, 2018	24.12	24.12	23.96	24.00
2465	NASDAQ	NYMT	Fri, Apr 20, 2018	24.04	24.16	23.93	24.08
2464	NASDAQ	NYMT	Thu, Apr 19, 2018	24.12	24.26	23.94	24.12
2463	NASDAQ	NYMT	Wed, Apr 18, 2018	24.16	24.36	24.12	24.16
2462	NASDAQ	NYMT	Tue, Apr 17, 2018	23.84	24.20	23.80	24.12
2461	NASDAQ	NYMT	Mon, Apr 16, 2018	23.76	23.92	23.64	23.84
2460	NASDAQ	NYMT	Fri, Apr 13, 2018	23.80	23.80	23.50	23.68
2459	NASDAQ	NYMT	Thu, Apr 12, 2018	23.92	23.92	23.68	23.72
2458	NASDAQ	NYMT	Wed, Apr 11, 2018	23.80	23.84	23.70	23.84
2457	NASDAQ	NYMT	Tue, Apr 10, 2018	23.88	23.88	23.70	23.80
2456	NASDAQ	NYMT	Mon, Apr 9, 2018	23.88	23.96	23.64	23.68
2455	NASDAQ	NYMT	Fri, Apr 6, 2018	23.72	24.00	23.68	23.80
2454	NASDAQ	NYMT	Thu, Apr 5, 2018	23.88	24.00	23.72	23.76
2453	NASDAQ	NYMT	Wed, Apr 4, 2018	23.36	23.84	23.36	23.80
2452	NASDAQ	NYMT	Tue, Apr 3, 2018	23.48	23.64	23.20	23.56
2451	NASDAQ	NYMT	Mon, Apr 2, 2018	23.60	23.70	23.24	23.32
2450	NASDAQ	NYMT	Thu, Mar 29, 2018	23.40	23.96	23.32	23.72
2449	NASDAQ	NYMT	Wed, Mar 28, 2018	23.28	23.56	23.00	23.52
2448	NASDAQ	NYMT	Tue, Mar 27, 2018	23.96	24.24	23.82	23.96
2447	NASDAQ	NYMT	Mon, Mar 26, 2018	23.92	24.00	23.68	23.96
2446	NASDAQ	NYMT	Fri, Mar 23, 2018	23.88	24.00	23.68	23.68
2445	NASDAQ	NYMT	Thu, Mar 22, 2018	23.72	24.04	23.68	23.80
2444	NASDAQ	NYMT	Wed, Mar 21, 2018	23.80	23.92	23.72	23.80
2443	NASDAQ	NYMT	Tue, Mar 20, 2018	23.96	24.08	23.64	23.76
2442	NASDAQ	NYMT	Mon, Mar 19, 2018	23.96	23.96	23.68	23.84
2441	NASDAQ	NYMT	Fri, Mar 16, 2018	23.92	24.24	23.76	24.00
2440	NASDAQ	NYMT	Thu, Mar 15, 2018	24.24	24.29	23.80	23.92
2439	NASDAQ	NYMT	Wed, Mar 14, 2018	24.20	24.36	24.08	24.24
2438	NASDAQ	NYMT	Tue, Mar 13, 2018	24.28	24.30	24.04	24.20
2437	NASDAQ	NYMT	Mon, Mar 12, 2018	24.00	24.36	23.96	24.20
2436	NASDAQ	NYMT	Fri, Mar 9, 2018	23.92	24.00	23.52	24.00
2435	NASDAQ	NYMT	Thu, Mar 8, 2018	24.08	24.14	23.80	23.88
2434	NASDAQ	NYMT	Wed, Mar 7, 2018	23.96	24.32	23.76	24.08
2433	NASDAQ	NYMT	Tue, Mar 6, 2018	24.08	24.24	23.52	24.20
2432	NASDAQ	NYMT	Mon, Mar 5, 2018	23.60	24.18	23.48	24.04
2431	NASDAQ	NYMT	Fri, Mar 2, 2018	22.00	22.60	21.89	22.56
2430	NASDAQ	NYMT	Thu, Mar 1, 2018	22.00	22.28	21.88	22.12
2429	NASDAQ	NYMT	Wed, Feb 28, 2018	22.56	22.76	22.04	22.04
2428	NASDAQ	NYMT	Tue, Feb 27, 2018	23.20	23.20	22.56	22.56
2427	NASDAQ	NYMT	Mon, Feb 26, 2018	22.84	23.12	22.80	23.04
2426	NASDAQ	NYMT	Fri, Feb 23, 2018	22.60	22.88	22.60	22.80
2425	NASDAQ	NYMT	Thu, Feb 22, 2018	22.80	22.96	22.56	22.60
2424	NASDAQ	NYMT	Wed, Feb 21, 2018	22.76	23.16	22.47	22.64
2423	NASDAQ	NYMT	Tue, Feb 20, 2018	22.88	22.96	22.16	22.16
2422	NASDAQ	NYMT	Fri, Feb 16, 2018	22.92	23.04	22.80	22.88
2421	NASDAQ	NYMT	Thu, Feb 15, 2018	22.52	22.88	22.40	22.84
2420	NASDAQ	NYMT	Wed, Feb 14, 2018	22.24	22.52	22.12	22.40
2419	NASDAQ	NYMT	Tue, Feb 13, 2018	22.08	22.40	21.92	22.28
2418	NASDAQ	NYMT	Mon, Feb 12, 2018	22.00	22.16	21.64	22.08
2417	NASDAQ	NYMT	Fri, Feb 9, 2018	22.00	22.04	21.48	21.80
2416	NASDAQ	NYMT	Thu, Feb 8, 2018	22.08	22.20	21.80	21.84
2415	NASDAQ	NYMT	Wed, Feb 7, 2018	21.96	22.32	21.84	22.08
2414	NASDAQ	NYMT	Tue, Feb 6, 2018	21.68	22.08	21.40	21.92
2413	NASDAQ	NYMT	Mon, Feb 5, 2018	21.92	22.28	21.68	22.00
2412	NASDAQ	NYMT	Fri, Feb 2, 2018	22.44	22.44	22.08	22.16
2411	NASDAQ	NYMT	Thu, Feb 1, 2018	22.68	22.96	22.48	22.52
2410	NASDAQ	NYMT	Wed, Jan 31, 2018	23.40	23.44	22.56	22.80
2409	NASDAQ	NYMT	Tue, Jan 30, 2018	23.44	23.60	23.20	23.32
2408	NASDAQ	NYMT	Mon, Jan 29, 2018	24.04	24.04	23.44	23.48
2407	NASDAQ	NYMT	Fri, Jan 26, 2018	24.08	24.16	23.92	24.04
2406	NASDAQ	NYMT	Thu, Jan 25, 2018	24.36	24.36	24.08	24.12
2405	NASDAQ	NYMT	Wed, Jan 24, 2018	24.40	24.42	24.08	24.28
2404	NASDAQ	NYMT	Tue, Jan 23, 2018	24.08	24.48	24.08	24.32
2403	NASDAQ	NYMT	Mon, Jan 22, 2018	24.12	24.24	24.08	24.08
2402	NASDAQ	NYMT	Fri, Jan 19, 2018	24.00	24.24	24.00	24.16
2401	NASDAQ	NYMT	Thu, Jan 18, 2018	24.36	24.36	24.00	24.04
2400	NASDAQ	NYMT	Wed, Jan 17, 2018	24.12	24.32	24.12	24.24
2399	NASDAQ	NYMT	Tue, Jan 16, 2018	24.44	24.52	24.04	24.08
2398	NASDAQ	NYMT	Fri, Jan 12, 2018	24.44	24.56	24.28	24.28
2397	NASDAQ	NYMT	Thu, Jan 11, 2018	24.40	24.56	24.28	24.56
2396	NASDAQ	NYMT	Wed, Jan 10, 2018	24.28	24.48	24.16	24.40
2395	NASDAQ	NYMT	Tue, Jan 9, 2018	24.64	24.68	24.48	24.48
2394	NASDAQ	NYMT	Mon, Jan 8, 2018	24.52	24.72	24.44	24.64
2393	NASDAQ	NYMT	Fri, Jan 5, 2018	24.48	24.55	24.36	24.52
2392	NASDAQ	NYMT	Thu, Jan 4, 2018	24.24	24.48	24.24	24.32
2391	NASDAQ	NYMT	Wed, Jan 3, 2018	24.44	24.60	24.08	24.16
2390	NASDAQ	NYMT	Tue, Jan 2, 2018	24.68	24.76	24.40	24.44
2389	NASDAQ	NYMT	Fri, Dec 29, 2017	24.96	25.08	24.68	24.68
2388	NASDAQ	NYMT	Thu, Dec 28, 2017	24.92	25.12	24.88	25.12
2387	NASDAQ	NYMT	Wed, Dec 27, 2017	25.08	25.16	24.88	24.96
2386	NASDAQ	NYMT	Tue, Dec 26, 2017	24.88	25.20	24.88	25.00
2385	NASDAQ	NYMT	Fri, Dec 22, 2017	25.00	25.08	24.88	24.92
2384	NASDAQ	NYMT	Thu, Dec 21, 2017	24.84	25.08	24.76	24.92
2383	NASDAQ	NYMT	Wed, Dec 20, 2017	24.64	24.88	24.52	24.76
2382	NASDAQ	NYMT	Tue, Dec 19, 2017	25.04	25.20	24.52	24.60
2381	NASDAQ	NYMT	Mon, Dec 18, 2017	25.20	25.56	25.08	25.20
2380	NASDAQ	NYMT	Fri, Dec 15, 2017	25.08	25.48	24.84	25.24
2379	NASDAQ	NYMT	Thu, Dec 14, 2017	25.88	26.00	25.56	25.64
2378	NASDAQ	NYMT	Wed, Dec 13, 2017	25.56	26.16	25.48	25.84
2377	NASDAQ	NYMT	Tue, Dec 12, 2017	25.52	25.64	25.40	25.48
2376	NASDAQ	NYMT	Mon, Dec 11, 2017	25.64	25.72	25.40	25.44
2375	NASDAQ	NYMT	Fri, Dec 8, 2017	25.80	25.80	25.48	25.60
2374	NASDAQ	NYMT	Thu, Dec 7, 2017	25.52	25.80	25.48	25.68
2373	NASDAQ	NYMT	Wed, Dec 6, 2017	25.60	25.72	25.44	25.64
2372	NASDAQ	NYMT	Tue, Dec 5, 2017	25.76	25.76	25.50	25.64
2371	NASDAQ	NYMT	Mon, Dec 4, 2017	25.72	25.84	25.60	25.68
2370	NASDAQ	NYMT	Fri, Dec 1, 2017	25.56	25.64	25.08	25.56
2369	NASDAQ	NYMT	Thu, Nov 30, 2017	25.84	25.88	25.44	25.60
2368	NASDAQ	NYMT	Wed, Nov 29, 2017	25.56	25.88	25.56	25.76
2367	NASDAQ	NYMT	Tue, Nov 28, 2017	25.60	25.70	25.44	25.56
2366	NASDAQ	NYMT	Mon, Nov 27, 2017	25.84	25.94	25.56	25.60
2365	NASDAQ	NYMT	Fri, Nov 24, 2017	25.88	25.94	25.74	25.88
2364	NASDAQ	NYMT	Wed, Nov 22, 2017	25.92	26.12	25.52	25.92
2363	NASDAQ	NYMT	Tue, Nov 21, 2017	25.64	25.96	25.48	25.96
2362	NASDAQ	NYMT	Mon, Nov 20, 2017	25.32	25.60	25.26	25.60
2361	NASDAQ	NYMT	Fri, Nov 17, 2017	25.12	25.32	25.12	25.32
2360	NASDAQ	NYMT	Thu, Nov 16, 2017	25.20	25.32	25.08	25.24
2359	NASDAQ	NYMT	Wed, Nov 15, 2017	25.12	25.24	24.98	25.12
2358	NASDAQ	NYMT	Tue, Nov 14, 2017	25.00	25.20	24.96	25.20
2357	NASDAQ	NYMT	Mon, Nov 13, 2017	24.76	25.12	24.72	25.00
2356	NASDAQ	NYMT	Fri, Nov 10, 2017	25.08	25.16	24.80	24.80
2355	NASDAQ	NYMT	Thu, Nov 9, 2017	25.20	25.28	25.00	25.12
2354	NASDAQ	NYMT	Wed, Nov 8, 2017	25.04	25.24	24.92	25.24
2353	NASDAQ	NYMT	Tue, Nov 7, 2017	25.00	25.48	24.92	25.08
2352	NASDAQ	NYMT	Mon, Nov 6, 2017	25.04	25.24	24.80	24.92
2351	NASDAQ	NYMT	Fri, Nov 3, 2017	24.64	25.16	24.28	25.12
2350	NASDAQ	NYMT	Thu, Nov 2, 2017	24.16	24.32	23.60	23.68
2349	NASDAQ	NYMT	Wed, Nov 1, 2017	24.20	24.36	24.12	24.20
2348	NASDAQ	NYMT	Tue, Oct 31, 2017	24.16	24.32	24.12	24.12
2347	NASDAQ	NYMT	Mon, Oct 30, 2017	24.56	24.56	24.10	24.12
2346	NASDAQ	NYMT	Fri, Oct 27, 2017	24.28	24.52	24.07	24.52
2345	NASDAQ	NYMT	Thu, Oct 26, 2017	24.80	24.80	24.28	24.28
2344	NASDAQ	NYMT	Wed, Oct 25, 2017	24.88	24.88	24.40	24.64
2343	NASDAQ	NYMT	Tue, Oct 24, 2017	25.00	25.04	24.76	24.80
2342	NASDAQ	NYMT	Mon, Oct 23, 2017	25.00	25.16	24.80	24.88
2341	NASDAQ	NYMT	Fri, Oct 20, 2017	25.20	25.24	25.00	25.00
2340	NASDAQ	NYMT	Thu, Oct 19, 2017	25.00	25.12	25.00	25.08
2339	NASDAQ	NYMT	Wed, Oct 18, 2017	25.12	25.28	25.04	25.16
2338	NASDAQ	NYMT	Tue, Oct 17, 2017	25.20	25.24	25.00	25.08
2337	NASDAQ	NYMT	Mon, Oct 16, 2017	25.12	25.28	25.12	25.16
2336	NASDAQ	NYMT	Fri, Oct 13, 2017	25.08	25.16	24.94	25.12
2335	NASDAQ	NYMT	Thu, Oct 12, 2017	24.96	25.08	24.88	25.00
2334	NASDAQ	NYMT	Wed, Oct 11, 2017	24.88	25.08	24.88	24.92
2333	NASDAQ	NYMT	Tue, Oct 10, 2017	24.80	24.96	24.72	24.88
2332	NASDAQ	NYMT	Mon, Oct 9, 2017	24.96	25.00	24.84	24.84
2331	NASDAQ	NYMT	Fri, Oct 6, 2017	25.24	25.24	24.76	24.96
2330	NASDAQ	NYMT	Thu, Oct 5, 2017	25.12	25.32	25.04	25.28
2329	NASDAQ	NYMT	Wed, Oct 4, 2017	25.20	25.20	25.00	25.12
2328	NASDAQ	NYMT	Tue, Oct 3, 2017	24.84	25.12	24.80	25.12
2327	NASDAQ	NYMT	Mon, Oct 2, 2017	24.56	24.88	24.56	24.84
2326	NASDAQ	NYMT	Fri, Sep 29, 2017	24.76	24.76	24.52	24.60
2325	NASDAQ	NYMT	Thu, Sep 28, 2017	24.64	24.80	24.44	24.72
2324	NASDAQ	NYMT	Wed, Sep 27, 2017	24.68	24.80	24.44	24.68
2323	NASDAQ	NYMT	Tue, Sep 26, 2017	24.84	24.84	24.56	24.64
2322	NASDAQ	NYMT	Mon, Sep 25, 2017	24.80	24.88	24.60	24.84
2321	NASDAQ	NYMT	Fri, Sep 22, 2017	24.68	24.80	24.60	24.80
2320	NASDAQ	NYMT	Thu, Sep 21, 2017	25.44	25.56	25.32	25.52
2319	NASDAQ	NYMT	Wed, Sep 20, 2017	25.72	25.72	25.24	25.36
2318	NASDAQ	NYMT	Tue, Sep 19, 2017	25.72	25.72	25.48	25.64
2317	NASDAQ	NYMT	Mon, Sep 18, 2017	25.60	25.68	25.36	25.60
2316	NASDAQ	NYMT	Fri, Sep 15, 2017	25.20	25.52	25.14	25.52
2315	NASDAQ	NYMT	Thu, Sep 14, 2017	24.88	25.16	24.88	25.16
2314	NASDAQ	NYMT	Wed, Sep 13, 2017	25.04	25.16	24.88	24.88
2313	NASDAQ	NYMT	Tue, Sep 12, 2017	25.04	25.28	25.00	25.08
2312	NASDAQ	NYMT	Mon, Sep 11, 2017	24.92	25.04	24.84	25.00
2311	NASDAQ	NYMT	Fri, Sep 8, 2017	24.68	24.88	24.68	24.72
2310	NASDAQ	NYMT	Thu, Sep 7, 2017	25.04	25.04	24.68	24.76
2309	NASDAQ	NYMT	Wed, Sep 6, 2017	24.92	25.07	24.80	24.96
2308	NASDAQ	NYMT	Tue, Sep 5, 2017	25.28	25.39	24.80	24.92
2307	NASDAQ	NYMT	Fri, Sep 1, 2017	25.12	25.32	25.00	25.28
2306	NASDAQ	NYMT	Thu, Aug 31, 2017	25.00	25.12	24.88	25.04
2305	NASDAQ	NYMT	Wed, Aug 30, 2017	24.44	24.96	24.44	24.88
2304	NASDAQ	NYMT	Tue, Aug 29, 2017	25.08	25.18	24.80	24.80
2303	NASDAQ	NYMT	Mon, Aug 28, 2017	25.00	25.12	24.88	25.12
2302	NASDAQ	NYMT	Fri, Aug 25, 2017	25.04	25.08	24.92	25.00
2301	NASDAQ	NYMT	Thu, Aug 24, 2017	25.12	25.18	24.92	25.00
2300	NASDAQ	NYMT	Wed, Aug 23, 2017	25.16	25.24	25.00	25.04
2299	NASDAQ	NYMT	Tue, Aug 22, 2017	25.00	25.40	24.96	25.32
2298	NASDAQ	NYMT	Mon, Aug 21, 2017	24.96	25.00	24.76	24.96
2297	NASDAQ	NYMT	Fri, Aug 18, 2017	24.80	25.06	24.76	25.00
2296	NASDAQ	NYMT	Thu, Aug 17, 2017	24.96	25.12	24.80	24.84
2295	NASDAQ	NYMT	Wed, Aug 16, 2017	24.84	25.04	24.80	24.84
2294	NASDAQ	NYMT	Tue, Aug 15, 2017	25.04	25.04	24.72	24.84
2293	NASDAQ	NYMT	Mon, Aug 14, 2017	24.84	25.12	24.80	25.04
2292	NASDAQ	NYMT	Fri, Aug 11, 2017	24.72	24.92	24.56	24.76
2291	NASDAQ	NYMT	Thu, Aug 10, 2017	24.72	24.92	24.54	24.72
2290	NASDAQ	NYMT	Wed, Aug 9, 2017	24.60	24.92	24.56	24.76
2289	NASDAQ	NYMT	Tue, Aug 8, 2017	24.40	24.80	24.40	24.68
2288	NASDAQ	NYMT	Mon, Aug 7, 2017	24.44	24.78	24.36	24.40
2287	NASDAQ	NYMT	Fri, Aug 4, 2017	24.80	24.96	24.36	24.44
2286	NASDAQ	NYMT	Thu, Aug 3, 2017	25.20	25.28	25.00	25.12
2285	NASDAQ	NYMT	Wed, Aug 2, 2017	25.24	25.24	25.04	25.16
2284	NASDAQ	NYMT	Tue, Aug 1, 2017	25.36	25.36	25.14	25.20
2283	NASDAQ	NYMT	Mon, Jul 31, 2017	25.16	25.42	24.92	25.28
2282	NASDAQ	NYMT	Fri, Jul 28, 2017	25.20	25.28	24.96	25.12
2281	NASDAQ	NYMT	Thu, Jul 27, 2017	25.16	25.20	24.92	25.20
2280	NASDAQ	NYMT	Wed, Jul 26, 2017	24.96	25.40	24.92	25.08
2279	NASDAQ	NYMT	Tue, Jul 25, 2017	25.36	25.40	24.84	24.96
2278	NASDAQ	NYMT	Mon, Jul 24, 2017	25.44	25.46	25.16	25.20
2277	NASDAQ	NYMT	Fri, Jul 21, 2017	25.48	25.48	25.28	25.36
2276	NASDAQ	NYMT	Thu, Jul 20, 2017	25.04	25.40	25.04	25.36
2275	NASDAQ	NYMT	Wed, Jul 19, 2017	24.92	25.20	24.80	25.04
2274	NASDAQ	NYMT	Tue, Jul 18, 2017	24.92	24.94	24.56	24.88
2273	NASDAQ	NYMT	Mon, Jul 17, 2017	24.88	25.08	24.80	24.84
2272	NASDAQ	NYMT	Fri, Jul 14, 2017	24.80	25.04	24.80	24.96
2271	NASDAQ	NYMT	Thu, Jul 13, 2017	25.08	25.08	24.68	24.80
2270	NASDAQ	NYMT	Wed, Jul 12, 2017	25.20	25.44	24.88	25.12
2269	NASDAQ	NYMT	Tue, Jul 11, 2017	24.80	25.16	24.68	25.00
2268	NASDAQ	NYMT	Mon, Jul 10, 2017	24.80	25.12	24.64	24.84
2267	NASDAQ	NYMT	Fri, Jul 7, 2017	25.04	25.06	24.76	24.80
2266	NASDAQ	NYMT	Thu, Jul 6, 2017	25.08	25.12	24.86	25.00
2265	NASDAQ	NYMT	Wed, Jul 5, 2017	25.28	25.28	24.96	25.20
2264	NASDAQ	NYMT	Mon, Jul 3, 2017	24.92	25.26	24.84	25.12
2263	NASDAQ	NYMT	Fri, Jun 30, 2017	24.96	25.12	24.72	24.88
2262	NASDAQ	NYMT	Thu, Jun 29, 2017	25.12	25.16	24.68	25.00
2261	NASDAQ	NYMT	Wed, Jun 28, 2017	24.98	25.44	24.68	25.08
2260	NASDAQ	NYMT	Tue, Jun 27, 2017	25.60	25.60	25.00	25.08
2259	NASDAQ	NYMT	Mon, Jun 26, 2017	25.72	25.84	25.48	25.64
2258	NASDAQ	NYMT	Fri, Jun 23, 2017	25.40	25.68	25.28	25.64
2257	NASDAQ	NYMT	Thu, Jun 22, 2017	25.00	25.70	25.00	25.40
2256	NASDAQ	NYMT	Wed, Jun 21, 2017	26.44	26.60	25.96	26.00
2255	NASDAQ	NYMT	Tue, Jun 20, 2017	26.36	26.48	26.20	26.36
2254	NASDAQ	NYMT	Mon, Jun 19, 2017	26.40	26.76	26.28	26.48
2253	NASDAQ	NYMT	Fri, Jun 16, 2017	26.00	26.40	25.96	26.36
2252	NASDAQ	NYMT	Thu, Jun 15, 2017	25.76	26.20	25.76	26.08
2251	NASDAQ	NYMT	Wed, Jun 14, 2017	25.88	26.00	25.72	25.92
2250	NASDAQ	NYMT	Tue, Jun 13, 2017	25.76	25.98	25.66	25.80
2249	NASDAQ	NYMT	Mon, Jun 12, 2017	25.76	25.92	25.63	25.84
2248	NASDAQ	NYMT	Fri, Jun 9, 2017	25.60	25.76	25.46	25.72
2247	NASDAQ	NYMT	Thu, Jun 8, 2017	24.88	25.64	24.88	25.56
2246	NASDAQ	NYMT	Wed, Jun 7, 2017	25.08	25.24	24.88	24.96
2245	NASDAQ	NYMT	Tue, Jun 6, 2017	25.00	25.28	24.80	25.08
2244	NASDAQ	NYMT	Mon, Jun 5, 2017	25.32	25.44	25.08	25.08
2243	NASDAQ	NYMT	Fri, Jun 2, 2017	25.32	25.68	25.12	25.44
2242	NASDAQ	NYMT	Thu, Jun 1, 2017	24.88	25.32	24.80	25.28
2241	NASDAQ	NYMT	Wed, May 31, 2017	24.96	25.04	24.60	24.88
2240	NASDAQ	NYMT	Tue, May 30, 2017	25.00	25.04	24.80	24.88
2239	NASDAQ	NYMT	Fri, May 26, 2017	24.88	25.10	24.66	25.04
2238	NASDAQ	NYMT	Thu, May 25, 2017	25.00	25.18	24.80	24.92
2237	NASDAQ	NYMT	Wed, May 24, 2017	24.92	25.04	24.80	24.84
2236	NASDAQ	NYMT	Tue, May 23, 2017	24.72	24.84	24.50	24.84
2235	NASDAQ	NYMT	Mon, May 22, 2017	24.44	24.72	24.40	24.60
2234	NASDAQ	NYMT	Fri, May 19, 2017	24.28	24.60	24.28	24.44
2233	NASDAQ	NYMT	Thu, May 18, 2017	24.32	24.42	24.16	24.28
2232	NASDAQ	NYMT	Wed, May 17, 2017	24.36	24.56	24.24	24.32
2231	NASDAQ	NYMT	Tue, May 16, 2017	24.48	24.60	24.32	24.48
2230	NASDAQ	NYMT	Mon, May 15, 2017	24.44	24.64	24.32	24.48
2229	NASDAQ	NYMT	Fri, May 12, 2017	24.40	24.60	24.36	24.40
2228	NASDAQ	NYMT	Thu, May 11, 2017	24.64	24.68	24.32	24.44
2227	NASDAQ	NYMT	Wed, May 10, 2017	24.56	24.76	24.40	24.64
2226	NASDAQ	NYMT	Tue, May 9, 2017	25.08	25.08	24.44	24.56
2225	NASDAQ	NYMT	Mon, May 8, 2017	25.08	25.20	24.76	24.96
2224	NASDAQ	NYMT	Fri, May 5, 2017	24.60	25.20	24.52	25.12
2223	NASDAQ	NYMT	Thu, May 4, 2017	24.96	25.12	24.48	24.52
2222	NASDAQ	NYMT	Wed, May 3, 2017	25.36	25.40	24.96	25.12
2221	NASDAQ	NYMT	Tue, May 2, 2017	25.84	25.92	25.28	25.44
2220	NASDAQ	NYMT	Mon, May 1, 2017	25.80	26.16	25.72	26.00
2219	NASDAQ	NYMT	Fri, Apr 28, 2017	26.20	26.22	25.60	25.64
2218	NASDAQ	NYMT	Thu, Apr 27, 2017	26.08	26.28	25.88	26.20
2217	NASDAQ	NYMT	Wed, Apr 26, 2017	25.84	26.36	25.80	26.16
2216	NASDAQ	NYMT	Tue, Apr 25, 2017	25.68	26.00	25.64	25.84
2215	NASDAQ	NYMT	Mon, Apr 24, 2017	25.56	25.58	25.24	25.56
2214	NASDAQ	NYMT	Fri, Apr 21, 2017	25.20	25.48	25.12	25.40
2213	NASDAQ	NYMT	Thu, Apr 20, 2017	25.12	25.48	25.08	25.16
2212	NASDAQ	NYMT	Wed, Apr 19, 2017	25.36	25.40	24.96	25.08
2211	NASDAQ	NYMT	Tue, Apr 18, 2017	25.20	25.40	25.04	25.24
2210	NASDAQ	NYMT	Mon, Apr 17, 2017	24.88	25.28	24.88	25.24
2209	NASDAQ	NYMT	Thu, Apr 13, 2017	24.88	25.07	24.80	24.84
2208	NASDAQ	NYMT	Wed, Apr 12, 2017	25.16	25.20	24.84	24.88
2207	NASDAQ	NYMT	Tue, Apr 11, 2017	24.72	25.34	24.72	25.20
2206	NASDAQ	NYMT	Mon, Apr 10, 2017	24.60	24.92	24.60	24.76
2205	NASDAQ	NYMT	Fri, Apr 7, 2017	24.64	24.80	24.49	24.60
2204	NASDAQ	NYMT	Thu, Apr 6, 2017	24.24	24.68	24.20	24.68
2203	NASDAQ	NYMT	Wed, Apr 5, 2017	24.72	24.84	24.24	24.28
2202	NASDAQ	NYMT	Tue, Apr 4, 2017	24.56	24.76	24.50	24.72
2201	NASDAQ	NYMT	Mon, Apr 3, 2017	24.72	24.74	24.44	24.60
2200	NASDAQ	NYMT	Fri, Mar 31, 2017	24.72	24.92	24.62	24.68
2199	NASDAQ	NYMT	Thu, Mar 30, 2017	24.88	24.92	24.56	24.76
2198	NASDAQ	NYMT	Wed, Mar 29, 2017	24.40	24.90	24.30	24.80
2197	NASDAQ	NYMT	Tue, Mar 28, 2017	24.32	24.48	24.28	24.40
2196	NASDAQ	NYMT	Mon, Mar 27, 2017	24.40	24.48	24.20	24.44
2195	NASDAQ	NYMT	Fri, Mar 24, 2017	24.84	24.92	24.44	24.48
2194	NASDAQ	NYMT	Thu, Mar 23, 2017	25.24	25.36	24.80	24.92
2193	NASDAQ	NYMT	Wed, Mar 22, 2017	25.80	26.20	25.52	26.16
2192	NASDAQ	NYMT	Tue, Mar 21, 2017	26.00	26.16	25.60	25.72
2191	NASDAQ	NYMT	Mon, Mar 20, 2017	25.48	26.12	25.20	25.96
2190	NASDAQ	NYMT	Fri, Mar 17, 2017	24.72	25.48	24.60	25.48
2189	NASDAQ	NYMT	Thu, Mar 16, 2017	25.76	25.84	25.52	25.76
2188	NASDAQ	NYMT	Wed, Mar 15, 2017	25.08	25.82	25.07	25.76
2187	NASDAQ	NYMT	Tue, Mar 14, 2017	25.16	25.32	25.00	25.04
2186	NASDAQ	NYMT	Mon, Mar 13, 2017	25.00	25.36	25.00	25.16
2185	NASDAQ	NYMT	Fri, Mar 10, 2017	24.60	25.08	24.60	25.00
2184	NASDAQ	NYMT	Thu, Mar 9, 2017	24.64	25.04	24.44	24.52
2183	NASDAQ	NYMT	Wed, Mar 8, 2017	25.24	25.38	24.52	24.56
2182	NASDAQ	NYMT	Tue, Mar 7, 2017	25.40	25.56	25.20	25.24
2181	NASDAQ	NYMT	Mon, Mar 6, 2017	25.56	25.60	25.24	25.48
2180	NASDAQ	NYMT	Fri, Mar 3, 2017	25.76	25.80	25.36	25.80
2179	NASDAQ	NYMT	Thu, Mar 2, 2017	25.60	25.84	25.48	25.80
2178	NASDAQ	NYMT	Wed, Mar 1, 2017	25.48	26.00	25.38	25.60
2177	NASDAQ	NYMT	Tue, Feb 28, 2017	25.44	25.64	25.20	25.32
2176	NASDAQ	NYMT	Mon, Feb 27, 2017	25.80	25.92	25.44	25.48
2175	NASDAQ	NYMT	Fri, Feb 24, 2017	25.52	25.92	25.46	25.76
2174	NASDAQ	NYMT	Thu, Feb 23, 2017	24.92	25.96	24.84	25.84
2173	NASDAQ	NYMT	Wed, Feb 22, 2017	25.32	25.40	24.20	25.20
2172	NASDAQ	NYMT	Tue, Feb 21, 2017	26.08	26.28	25.92	26.20
2171	NASDAQ	NYMT	Fri, Feb 17, 2017	26.68	26.68	26.08	26.08
2170	NASDAQ	NYMT	Thu, Feb 16, 2017	26.68	26.92	26.44	26.64
2169	NASDAQ	NYMT	Wed, Feb 15, 2017	26.32	26.68	26.08	26.68
2168	NASDAQ	NYMT	Tue, Feb 14, 2017	26.60	26.64	26.14	26.32
2167	NASDAQ	NYMT	Mon, Feb 13, 2017	26.56	26.96	26.52	26.64
2166	NASDAQ	NYMT	Fri, Feb 10, 2017	26.40	26.60	26.24	26.44
2165	NASDAQ	NYMT	Thu, Feb 9, 2017	26.08	26.50	26.04	26.36
2164	NASDAQ	NYMT	Wed, Feb 8, 2017	26.16	26.28	25.96	26.16
2163	NASDAQ	NYMT	Tue, Feb 7, 2017	26.24	26.28	25.92	26.16
2162	NASDAQ	NYMT	Mon, Feb 6, 2017	25.84	26.12	25.80	26.04
2161	NASDAQ	NYMT	Fri, Feb 3, 2017	25.92	26.00	25.60	25.92
2160	NASDAQ	NYMT	Thu, Feb 2, 2017	25.92	25.92	25.40	25.84
2159	NASDAQ	NYMT	Wed, Feb 1, 2017	25.88	26.10	25.64	25.76
2158	NASDAQ	NYMT	Tue, Jan 31, 2017	26.00	26.00	25.06	25.64
2157	NASDAQ	NYMT	Mon, Jan 30, 2017	26.28	26.28	25.62	26.04
2156	NASDAQ	NYMT	Fri, Jan 27, 2017	26.32	26.52	26.04	26.32
2155	NASDAQ	NYMT	Thu, Jan 26, 2017	26.76	26.80	26.24	26.28
2154	NASDAQ	NYMT	Wed, Jan 25, 2017	26.20	26.52	25.88	26.48
2153	NASDAQ	NYMT	Tue, Jan 24, 2017	25.56	26.28	25.48	26.12
2152	NASDAQ	NYMT	Mon, Jan 23, 2017	25.16	25.72	25.16	25.56
2151	NASDAQ	NYMT	Fri, Jan 20, 2017	25.00	25.28	25.00	25.16
2150	NASDAQ	NYMT	Thu, Jan 19, 2017	25.24	25.40	24.80	25.08
2149	NASDAQ	NYMT	Wed, Jan 18, 2017	25.48	25.76	25.04	25.20
2148	NASDAQ	NYMT	Tue, Jan 17, 2017	26.92	27.16	25.40	25.48
2147	NASDAQ	NYMT	Fri, Jan 13, 2017	26.96	27.24	26.80	27.20
2146	NASDAQ	NYMT	Thu, Jan 12, 2017	27.24	27.32	26.80	27.08
2145	NASDAQ	NYMT	Wed, Jan 11, 2017	27.20	27.40	26.92	27.28
2144	NASDAQ	NYMT	Tue, Jan 10, 2017	26.40	27.20	26.38	27.16
2143	NASDAQ	NYMT	Mon, Jan 9, 2017	26.60	26.72	26.36	26.40
2142	NASDAQ	NYMT	Fri, Jan 6, 2017	26.64	26.74	26.44	26.64
2141	NASDAQ	NYMT	Thu, Jan 5, 2017	26.80	26.80	26.36	26.56
2140	NASDAQ	NYMT	Wed, Jan 4, 2017	26.64	26.80	26.52	26.72
2139	NASDAQ	NYMT	Tue, Jan 3, 2017	26.72	26.80	26.32	26.52
2138	NASDAQ	NYMT	Fri, Dec 30, 2016	26.80	26.80	26.36	26.40
2137	NASDAQ	NYMT	Thu, Dec 29, 2016	26.16	26.84	26.12	26.80
2136	NASDAQ	NYMT	Wed, Dec 28, 2016	26.36	26.40	26.04	26.28
2135	NASDAQ	NYMT	Tue, Dec 27, 2016	26.76	26.92	26.32	26.36
2134	NASDAQ	NYMT	Fri, Dec 23, 2016	26.52	26.72	26.24	26.60
2133	NASDAQ	NYMT	Thu, Dec 22, 2016	26.52	26.66	26.08	26.44
2132	NASDAQ	NYMT	Wed, Dec 21, 2016	27.84	27.92	27.44	27.52
2131	NASDAQ	NYMT	Tue, Dec 20, 2016	27.68	27.82	27.40	27.76
2130	NASDAQ	NYMT	Mon, Dec 19, 2016	27.52	27.76	27.20	27.68
2129	NASDAQ	NYMT	Fri, Dec 16, 2016	26.20	27.18	26.20	27.04
2128	NASDAQ	NYMT	Thu, Dec 15, 2016	26.80	26.84	26.02	26.04
2127	NASDAQ	NYMT	Wed, Dec 14, 2016	27.04	27.28	26.72	26.88
2126	NASDAQ	NYMT	Tue, Dec 13, 2016	27.44	27.48	26.96	26.96
2125	NASDAQ	NYMT	Mon, Dec 12, 2016	28.00	28.16	27.56	27.60
2124	NASDAQ	NYMT	Fri, Dec 9, 2016	27.72	27.88	27.56	27.80
2123	NASDAQ	NYMT	Thu, Dec 8, 2016	27.48	27.72	27.32	27.64
2122	NASDAQ	NYMT	Wed, Dec 7, 2016	27.08	27.70	27.08	27.52
2121	NASDAQ	NYMT	Tue, Dec 6, 2016	26.80	27.28	26.72	27.24
2120	NASDAQ	NYMT	Mon, Dec 5, 2016	26.12	26.92	26.00	26.88
2119	NASDAQ	NYMT	Fri, Dec 2, 2016	26.12	26.48	26.00	26.04
2118	NASDAQ	NYMT	Thu, Dec 1, 2016	26.72	26.84	25.92	26.12
2117	NASDAQ	NYMT	Wed, Nov 30, 2016	26.76	26.88	26.44	26.72
2116	NASDAQ	NYMT	Tue, Nov 29, 2016	26.76	26.84	26.54	26.76
2115	NASDAQ	NYMT	Mon, Nov 28, 2016	26.76	26.80	26.56	26.60
2114	NASDAQ	NYMT	Fri, Nov 25, 2016	26.68	26.72	26.44	26.60
2113	NASDAQ	NYMT	Wed, Nov 23, 2016	26.64	26.96	26.40	26.56
2112	NASDAQ	NYMT	Tue, Nov 22, 2016	26.48	26.66	26.48	26.64
2111	NASDAQ	NYMT	Mon, Nov 21, 2016	26.56	26.72	26.32	26.44
2110	NASDAQ	NYMT	Fri, Nov 18, 2016	26.00	26.32	25.88	26.28
2109	NASDAQ	NYMT	Thu, Nov 17, 2016	26.00	26.20	25.80	25.92
2108	NASDAQ	NYMT	Wed, Nov 16, 2016	25.84	26.18	25.80	25.96
2107	NASDAQ	NYMT	Tue, Nov 15, 2016	25.48	26.00	25.36	26.00
2106	NASDAQ	NYMT	Mon, Nov 14, 2016	25.32	25.64	25.20	25.56
2105	NASDAQ	NYMT	Fri, Nov 11, 2016	24.80	25.48	24.80	25.20
2104	NASDAQ	NYMT	Thu, Nov 10, 2016	25.20	25.32	24.52	24.92
2103	NASDAQ	NYMT	Wed, Nov 9, 2016	24.40	25.20	24.00	25.16
2102	NASDAQ	NYMT	Tue, Nov 8, 2016	24.16	25.00	24.16	24.88
2101	NASDAQ	NYMT	Mon, Nov 7, 2016	24.00	24.36	23.96	24.36
2100	NASDAQ	NYMT	Fri, Nov 4, 2016	23.80	24.16	23.76	24.04
2099	NASDAQ	NYMT	Thu, Nov 3, 2016	23.72	24.16	23.64	23.76
2098	NASDAQ	NYMT	Wed, Nov 2, 2016	23.48	23.80	23.31	23.64
2097	NASDAQ	NYMT	Tue, Nov 1, 2016	23.52	23.68	22.88	23.08
2096	NASDAQ	NYMT	Mon, Oct 31, 2016	23.52	23.80	23.52	23.64
2095	NASDAQ	NYMT	Fri, Oct 28, 2016	23.92	24.00	23.28	23.56
2094	NASDAQ	NYMT	Thu, Oct 27, 2016	24.00	24.00	23.44	23.56
2093	NASDAQ	NYMT	Wed, Oct 26, 2016	24.08	24.20	23.80	23.84
2092	NASDAQ	NYMT	Tue, Oct 25, 2016	24.24	24.36	24.04	24.12
2091	NASDAQ	NYMT	Mon, Oct 24, 2016	24.20	24.36	24.02	24.20
2090	NASDAQ	NYMT	Fri, Oct 21, 2016	23.84	24.12	23.68	24.12
2089	NASDAQ	NYMT	Thu, Oct 20, 2016	23.96	24.04	23.66	24.00
2088	NASDAQ	NYMT	Wed, Oct 19, 2016	23.60	24.00	23.48	23.96
2087	NASDAQ	NYMT	Tue, Oct 18, 2016	23.44	23.68	23.24	23.48
2086	NASDAQ	NYMT	Mon, Oct 17, 2016	23.60	23.68	23.32	23.32
2085	NASDAQ	NYMT	Fri, Oct 14, 2016	23.56	23.70	23.32	23.52
2084	NASDAQ	NYMT	Thu, Oct 13, 2016	23.48	23.84	23.40	23.60
2083	NASDAQ	NYMT	Wed, Oct 12, 2016	23.08	23.76	23.08	23.48
2082	NASDAQ	NYMT	Tue, Oct 11, 2016	23.04	23.20	23.00	23.12
2081	NASDAQ	NYMT	Mon, Oct 10, 2016	22.84	23.38	22.84	23.20
2080	NASDAQ	NYMT	Fri, Oct 7, 2016	22.80	23.04	22.60	22.84
2079	NASDAQ	NYMT	Thu, Oct 6, 2016	23.04	23.20	22.60	22.80
2078	NASDAQ	NYMT	Wed, Oct 5, 2016	23.40	23.61	23.04	23.20
2077	NASDAQ	NYMT	Tue, Oct 4, 2016	23.92	23.92	23.22	23.36
2076	NASDAQ	NYMT	Mon, Oct 3, 2016	23.68	24.00	23.64	23.84
2075	NASDAQ	NYMT	Fri, Sep 30, 2016	24.12	24.36	24.04	24.08
2074	NASDAQ	NYMT	Thu, Sep 29, 2016	24.12	24.32	23.84	24.04
2073	NASDAQ	NYMT	Wed, Sep 28, 2016	23.84	24.08	23.64	24.00
2072	NASDAQ	NYMT	Tue, Sep 27, 2016	23.80	24.08	23.70	23.84
2071	NASDAQ	NYMT	Mon, Sep 26, 2016	24.04	24.40	23.84	23.84
2070	NASDAQ	NYMT	Fri, Sep 23, 2016	24.32	24.52	24.04	24.16
2069	NASDAQ	NYMT	Thu, Sep 22, 2016	23.84	24.60	23.84	24.60
2068	NASDAQ	NYMT	Wed, Sep 21, 2016	24.72	24.80	24.36	24.76
2067	NASDAQ	NYMT	Tue, Sep 20, 2016	24.56	24.72	24.48	24.52
2066	NASDAQ	NYMT	Mon, Sep 19, 2016	23.92	24.55	23.84	24.48
2065	NASDAQ	NYMT	Fri, Sep 16, 2016	24.28	24.32	23.52	23.68
2064	NASDAQ	NYMT	Thu, Sep 15, 2016	23.68	23.84	23.44	23.84
2063	NASDAQ	NYMT	Wed, Sep 14, 2016	23.44	23.84	23.42	23.52
2062	NASDAQ	NYMT	Tue, Sep 13, 2016	23.92	23.93	23.44	23.48
2061	NASDAQ	NYMT	Mon, Sep 12, 2016	23.40	23.92	23.04	23.92
2060	NASDAQ	NYMT	Fri, Sep 9, 2016	24.80	24.80	23.60	23.60
2059	NASDAQ	NYMT	Thu, Sep 8, 2016	24.68	24.80	24.48	24.80
2058	NASDAQ	NYMT	Wed, Sep 7, 2016	24.28	24.72	24.28	24.68
2057	NASDAQ	NYMT	Tue, Sep 6, 2016	24.36	24.40	24.08	24.28
2056	NASDAQ	NYMT	Fri, Sep 2, 2016	24.00	24.36	24.00	24.20
2055	NASDAQ	NYMT	Thu, Sep 1, 2016	24.20	24.28	23.48	23.92
2054	NASDAQ	NYMT	Wed, Aug 31, 2016	23.84	24.16	23.80	24.16
2053	NASDAQ	NYMT	Tue, Aug 30, 2016	24.16	24.20	23.84	23.96
2052	NASDAQ	NYMT	Mon, Aug 29, 2016	24.00	24.20	23.84	24.00
2051	NASDAQ	NYMT	Fri, Aug 26, 2016	24.04	24.24	23.72	23.84
2050	NASDAQ	NYMT	Thu, Aug 25, 2016	24.08	24.28	24.04	24.12
2049	NASDAQ	NYMT	Wed, Aug 24, 2016	24.48	24.52	24.08	24.12
2048	NASDAQ	NYMT	Tue, Aug 23, 2016	24.20	24.56	23.98	24.48
2047	NASDAQ	NYMT	Mon, Aug 22, 2016	23.92	24.04	23.88	24.04
2046	NASDAQ	NYMT	Fri, Aug 19, 2016	24.00	24.08	23.64	23.92
2045	NASDAQ	NYMT	Thu, Aug 18, 2016	24.80	25.08	24.00	24.12
2044	NASDAQ	NYMT	Wed, Aug 17, 2016	25.28	25.44	24.84	24.96
2043	NASDAQ	NYMT	Tue, Aug 16, 2016	25.60	25.64	25.32	25.36
2042	NASDAQ	NYMT	Mon, Aug 15, 2016	25.72	25.80	25.52	25.60
2041	NASDAQ	NYMT	Fri, Aug 12, 2016	25.44	25.76	25.40	25.60
2040	NASDAQ	NYMT	Thu, Aug 11, 2016	25.64	25.64	25.26	25.52
2039	NASDAQ	NYMT	Wed, Aug 10, 2016	25.68	25.76	25.52	25.52
2038	NASDAQ	NYMT	Tue, Aug 9, 2016	25.40	25.68	25.28	25.60
2037	NASDAQ	NYMT	Mon, Aug 8, 2016	25.44	25.56	25.24	25.36
2036	NASDAQ	NYMT	Fri, Aug 5, 2016	24.52	25.70	24.48	25.36
2035	NASDAQ	NYMT	Thu, Aug 4, 2016	24.36	24.60	23.92	24.52
2034	NASDAQ	NYMT	Wed, Aug 3, 2016	24.48	25.24	23.40	24.48
2033	NASDAQ	NYMT	Tue, Aug 2, 2016	26.20	26.40	25.92	25.92
2032	NASDAQ	NYMT	Mon, Aug 1, 2016	26.08	26.28	25.88	26.20
2031	NASDAQ	NYMT	Fri, Jul 29, 2016	26.08	26.28	25.84	26.16
2030	NASDAQ	NYMT	Thu, Jul 28, 2016	26.04	26.16	25.84	26.08
2029	NASDAQ	NYMT	Wed, Jul 27, 2016	25.80	26.12	25.76	26.08
2028	NASDAQ	NYMT	Tue, Jul 26, 2016	25.84	26.20	25.76	25.84
2027	NASDAQ	NYMT	Mon, Jul 25, 2016	26.00	26.00	25.68	25.76
2026	NASDAQ	NYMT	Fri, Jul 22, 2016	25.48	25.84	25.44	25.64
2025	NASDAQ	NYMT	Thu, Jul 21, 2016	25.52	25.88	25.32	25.48
2024	NASDAQ	NYMT	Wed, Jul 20, 2016	25.32	25.78	25.28	25.64
2023	NASDAQ	NYMT	Tue, Jul 19, 2016	25.08	25.28	25.00	25.20
2022	NASDAQ	NYMT	Mon, Jul 18, 2016	24.92	25.16	24.88	25.12
2021	NASDAQ	NYMT	Fri, Jul 15, 2016	25.00	25.00	24.60	24.96
2020	NASDAQ	NYMT	Thu, Jul 14, 2016	25.00	25.00	24.80	24.88
2019	NASDAQ	NYMT	Wed, Jul 13, 2016	24.92	25.00	24.72	24.96
2018	NASDAQ	NYMT	Tue, Jul 12, 2016	24.84	25.08	24.64	24.92
2017	NASDAQ	NYMT	Mon, Jul 11, 2016	24.28	24.64	24.08	24.64
2016	NASDAQ	NYMT	Fri, Jul 8, 2016	24.20	24.54	24.20	24.28
2015	NASDAQ	NYMT	Thu, Jul 7, 2016	24.56	24.56	24.04	24.12
2014	NASDAQ	NYMT	Wed, Jul 6, 2016	23.96	24.56	23.84	24.44
2013	NASDAQ	NYMT	Tue, Jul 5, 2016	24.24	24.52	23.92	24.00
2012	NASDAQ	NYMT	Fri, Jul 1, 2016	24.40	24.64	24.23	24.40
2011	NASDAQ	NYMT	Thu, Jun 30, 2016	24.40	24.44	23.92	24.40
2010	NASDAQ	NYMT	Wed, Jun 29, 2016	23.96	24.48	23.92	24.40
2009	NASDAQ	NYMT	Tue, Jun 28, 2016	23.40	24.00	23.28	23.92
2008	NASDAQ	NYMT	Mon, Jun 27, 2016	23.80	24.12	23.08	23.24
2007	NASDAQ	NYMT	Fri, Jun 24, 2016	23.24	24.50	23.04	23.84
2006	NASDAQ	NYMT	Thu, Jun 23, 2016	23.80	24.20	22.56	23.96
2005	NASDAQ	NYMT	Wed, Jun 22, 2016	26.36	26.44	24.48	25.16
2004	NASDAQ	NYMT	Tue, Jun 21, 2016	26.60	26.64	26.32	26.44
2003	NASDAQ	NYMT	Mon, Jun 20, 2016	26.28	26.72	26.08	26.48
2002	NASDAQ	NYMT	Fri, Jun 17, 2016	25.92	26.20	25.60	26.16
2001	NASDAQ	NYMT	Thu, Jun 16, 2016	25.44	25.60	25.24	25.56
2000	NASDAQ	NYMT	Wed, Jun 15, 2016	25.04	25.44	24.92	25.36
1999	NASDAQ	NYMT	Tue, Jun 14, 2016	25.00	25.18	24.68	25.04
1998	NASDAQ	NYMT	Mon, Jun 13, 2016	25.24	25.32	25.04	25.08
1997	NASDAQ	NYMT	Fri, Jun 10, 2016	25.52	25.64	25.09	25.32
1996	NASDAQ	NYMT	Thu, Jun 9, 2016	25.12	25.64	25.08	25.36
1995	NASDAQ	NYMT	Wed, Jun 8, 2016	24.56	25.16	24.48	25.16
1994	NASDAQ	NYMT	Tue, Jun 7, 2016	24.48	24.64	24.28	24.56
1993	NASDAQ	NYMT	Mon, Jun 6, 2016	24.36	24.56	24.24	24.40
1992	NASDAQ	NYMT	Fri, Jun 3, 2016	24.40	24.56	24.00	24.36
1991	NASDAQ	NYMT	Thu, Jun 2, 2016	24.00	24.48	23.96	24.44
1990	NASDAQ	NYMT	Wed, Jun 1, 2016	23.80	23.96	23.60	23.96
1989	NASDAQ	NYMT	Tue, May 31, 2016	23.32	23.88	23.08	23.80
1988	NASDAQ	NYMT	Fri, May 27, 2016	23.12	23.28	22.90	23.24
1987	NASDAQ	NYMT	Thu, May 26, 2016	23.00	23.14	22.88	23.08
1986	NASDAQ	NYMT	Wed, May 25, 2016	22.88	23.00	22.60	23.00
1985	NASDAQ	NYMT	Tue, May 24, 2016	22.72	22.92	22.60	22.88
1984	NASDAQ	NYMT	Mon, May 23, 2016	22.32	22.60	22.24	22.60
1983	NASDAQ	NYMT	Fri, May 20, 2016	22.60	22.60	22.16	22.32
1982	NASDAQ	NYMT	Thu, May 19, 2016	22.24	22.48	21.80	22.40
1981	NASDAQ	NYMT	Wed, May 18, 2016	22.40	22.86	22.04	22.24
1980	NASDAQ	NYMT	Tue, May 17, 2016	22.76	23.00	22.40	22.56
1979	NASDAQ	NYMT	Mon, May 16, 2016	22.76	23.00	22.52	22.76
1978	NASDAQ	NYMT	Fri, May 13, 2016	22.60	22.68	22.28	22.68
1977	NASDAQ	NYMT	Thu, May 12, 2016	22.84	22.96	22.53	22.76
1976	NASDAQ	NYMT	Wed, May 11, 2016	22.84	23.12	22.68	22.84
1975	NASDAQ	NYMT	Tue, May 10, 2016	22.96	22.96	22.40	22.84
1974	NASDAQ	NYMT	Mon, May 9, 2016	22.16	22.88	21.92	22.80
1973	NASDAQ	NYMT	Fri, May 6, 2016	21.32	22.16	21.32	22.08
1972	NASDAQ	NYMT	Thu, May 5, 2016	20.92	21.68	20.88	21.44
1971	NASDAQ	NYMT	Wed, May 4, 2016	19.88	21.00	19.88	20.88
1970	NASDAQ	NYMT	Tue, May 3, 2016	20.60	20.60	19.98	20.28
1969	NASDAQ	NYMT	Mon, May 2, 2016	20.80	20.96	20.36	20.56
1968	NASDAQ	NYMT	Fri, Apr 29, 2016	20.60	20.84	20.44	20.80
1967	NASDAQ	NYMT	Thu, Apr 28, 2016	20.80	20.88	20.60	20.68
1966	NASDAQ	NYMT	Wed, Apr 27, 2016	20.92	21.00	20.60	20.80
1965	NASDAQ	NYMT	Tue, Apr 26, 2016	20.28	20.88	20.23	20.80
1964	NASDAQ	NYMT	Mon, Apr 25, 2016	20.40	20.40	20.08	20.24
1963	NASDAQ	NYMT	Fri, Apr 22, 2016	19.92	20.25	19.88	20.24
1962	NASDAQ	NYMT	Thu, Apr 21, 2016	20.28	20.40	19.80	20.04
1961	NASDAQ	NYMT	Wed, Apr 20, 2016	20.00	20.40	19.92	20.16
1960	NASDAQ	NYMT	Tue, Apr 19, 2016	19.72	19.92	19.60	19.88
1959	NASDAQ	NYMT	Mon, Apr 18, 2016	19.48	19.68	19.40	19.68
1958	NASDAQ	NYMT	Fri, Apr 15, 2016	19.56	19.78	19.32	19.64
1957	NASDAQ	NYMT	Thu, Apr 14, 2016	19.84	19.96	19.48	19.64
1956	NASDAQ	NYMT	Wed, Apr 13, 2016	19.60	19.72	19.24	19.68
1955	NASDAQ	NYMT	Tue, Apr 12, 2016	19.08	19.48	18.96	19.40
1954	NASDAQ	NYMT	Mon, Apr 11, 2016	18.56	19.16	18.48	19.04
1953	NASDAQ	NYMT	Fri, Apr 8, 2016	18.68	18.96	18.52	18.56
1952	NASDAQ	NYMT	Thu, Apr 7, 2016	18.56	18.86	18.52	18.60
1951	NASDAQ	NYMT	Wed, Apr 6, 2016	18.76	18.84	18.60	18.72
1950	NASDAQ	NYMT	Tue, Apr 5, 2016	18.60	18.60	18.60	18.68
1949	NASDAQ	NYMT	Mon, Apr 4, 2016	18.72	18.88	18.60	18.60
1948	NASDAQ	NYMT	Fri, Apr 1, 2016	18.88	18.88	18.60	18.84
1947	NASDAQ	NYMT	Thu, Mar 31, 2016	18.76	19.16	18.60	18.84
1946	NASDAQ	NYMT	Wed, Mar 30, 2016	18.80	19.24	18.76	18.84
1945	NASDAQ	NYMT	Tue, Mar 29, 2016	18.28	18.96	18.24	18.28
1944	NASDAQ	NYMT	Mon, Mar 28, 2016	18.00	18.24	17.80	17.88
1943	NASDAQ	NYMT	Thu, Mar 24, 2016	18.32	18.40	18.32	18.00
1942	NASDAQ	NYMT	Wed, Mar 23, 2016	19.08	19.48	18.32	18.32
1941	NASDAQ	NYMT	Tue, Mar 22, 2016	20.24	20.46	19.92	20.04
1940	NASDAQ	NYMT	Mon, Mar 21, 2016	19.80	20.32	19.76	20.12
1939	NASDAQ	NYMT	Fri, Mar 18, 2016	19.16	19.20	18.68	18.68
1938	NASDAQ	NYMT	Thu, Mar 17, 2016	18.08	19.04	18.08	19.00
1937	NASDAQ	NYMT	Wed, Mar 16, 2016	17.76	18.12	17.68	17.96
1936	NASDAQ	NYMT	Tue, Mar 15, 2016	18.08	18.08	18.08	17.76
1935	NASDAQ	NYMT	Mon, Mar 14, 2016	17.96	18.14	17.64	18.08
1934	NASDAQ	NYMT	Fri, Mar 11, 2016	17.44	17.92	17.40	17.88
1933	NASDAQ	NYMT	Thu, Mar 10, 2016	18.00	18.08	17.28	17.92
1932	NASDAQ	NYMT	Wed, Mar 9, 2016	18.12	18.28	17.76	17.92
1931	NASDAQ	NYMT	Tue, Mar 8, 2016	18.64	18.75	17.92	17.96
1930	NASDAQ	NYMT	Mon, Mar 7, 2016	18.24	18.84	18.20	18.64
1929	NASDAQ	NYMT	Fri, Mar 4, 2016	17.80	17.80	17.80	18.16
1928	NASDAQ	NYMT	Thu, Mar 3, 2016	17.04	17.04	17.04	17.80
1927	NASDAQ	NYMT	Wed, Mar 2, 2016	16.84	17.16	16.68	16.84
1926	NASDAQ	NYMT	Tue, Mar 1, 2016	16.72	16.72	16.72	16.84
1925	NASDAQ	NYMT	Mon, Feb 29, 2016	16.04	16.84	16.00	16.72
1924	NASDAQ	NYMT	Fri, Feb 26, 2016	16.76	16.95	15.80	15.92
1923	NASDAQ	NYMT	Thu, Feb 25, 2016	16.16	16.68	16.00	16.64
1922	NASDAQ	NYMT	Wed, Feb 24, 2016	17.20	17.20	15.56	16.24
1921	NASDAQ	NYMT	Tue, Feb 23, 2016	19.92	20.40	19.80	20.32
1920	NASDAQ	NYMT	Mon, Feb 22, 2016	19.72	19.96	19.56	19.88
1919	NASDAQ	NYMT	Fri, Feb 19, 2016	19.48	19.64	19.24	19.48
1918	NASDAQ	NYMT	Thu, Feb 18, 2016	19.40	19.60	19.28	19.52
1917	NASDAQ	NYMT	Wed, Feb 17, 2016	19.16	19.56	19.12	19.40
1916	NASDAQ	NYMT	Tue, Feb 16, 2016	18.84	19.16	18.60	19.12
1915	NASDAQ	NYMT	Fri, Feb 12, 2016	17.96	18.60	17.94	18.44
1914	NASDAQ	NYMT	Thu, Feb 11, 2016	18.08	18.25	17.60	17.88
1913	NASDAQ	NYMT	Wed, Feb 10, 2016	18.56	18.80	18.28	18.36
1912	NASDAQ	NYMT	Tue, Feb 9, 2016	18.88	18.96	18.24	18.44
1911	NASDAQ	NYMT	Mon, Feb 8, 2016	19.00	19.20	18.52	19.04
1910	NASDAQ	NYMT	Fri, Feb 5, 2016	19.48	19.52	19.20	19.20
1909	NASDAQ	NYMT	Thu, Feb 4, 2016	19.20	19.72	19.16	19.44
1908	NASDAQ	NYMT	Wed, Feb 3, 2016	19.00	19.28	18.56	19.24
1907	NASDAQ	NYMT	Tue, Feb 2, 2016	18.92	18.96	18.44	18.84
1906	NASDAQ	NYMT	Mon, Feb 1, 2016	19.32	19.40	18.84	19.08
1905	NASDAQ	NYMT	Fri, Jan 29, 2016	18.56	19.36	18.56	19.36
1904	NASDAQ	NYMT	Thu, Jan 28, 2016	18.40	18.88	18.28	18.52
1903	NASDAQ	NYMT	Wed, Jan 27, 2016	18.68	18.82	18.16	18.32
1902	NASDAQ	NYMT	Tue, Jan 26, 2016	17.92	18.74	17.72	18.66
1901	NASDAQ	NYMT	Mon, Jan 25, 2016	18.72	18.96	17.72	17.72
1900	NASDAQ	NYMT	Fri, Jan 22, 2016	17.46	18.38	17.36	18.36
1899	NASDAQ	NYMT	Thu, Jan 21, 2016	16.92	17.76	16.92	17.36
1898	NASDAQ	NYMT	Wed, Jan 20, 2016	17.00	17.36	15.28	17.24
1897	NASDAQ	NYMT	Tue, Jan 19, 2016	18.16	18.60	17.00	17.20
1896	NASDAQ	NYMT	Fri, Jan 15, 2016	19.12	19.28	17.80	18.56
1895	NASDAQ	NYMT	Thu, Jan 14, 2016	19.44	19.76	18.80	19.46
1894	NASDAQ	NYMT	Wed, Jan 13, 2016	20.52	20.76	19.28	19.48
1893	NASDAQ	NYMT	Tue, Jan 12, 2016	20.96	21.12	20.30	20.56
1892	NASDAQ	NYMT	Mon, Jan 11, 2016	21.20	21.40	20.80	20.84
1891	NASDAQ	NYMT	Fri, Jan 8, 2016	21.28	21.76	21.08	21.08
1890	NASDAQ	NYMT	Thu, Jan 7, 2016	21.68	21.96	21.24	21.24
1889	NASDAQ	NYMT	Wed, Jan 6, 2016	21.76	22.26	21.64	22.04
1888	NASDAQ	NYMT	Tue, Jan 5, 2016	21.48	22.04	21.28	21.92
1887	NASDAQ	NYMT	Mon, Jan 4, 2016	20.96	21.50	20.92	21.40
1886	NASDAQ	NYMT	Thu, Dec 31, 2015	21.72	21.96	21.32	21.32
1885	NASDAQ	NYMT	Wed, Dec 30, 2015	22.00	22.16	21.73	21.88
1884	NASDAQ	NYMT	Tue, Dec 29, 2015	22.12	22.24	22.08	22.12
1883	NASDAQ	NYMT	Mon, Dec 28, 2015	22.36	22.40	22.01	22.20
1882	NASDAQ	NYMT	Thu, Dec 24, 2015	22.44	22.56	22.40	22.48
1881	NASDAQ	NYMT	Wed, Dec 23, 2015	22.36	22.60	22.00	22.56
1880	NASDAQ	NYMT	Tue, Dec 22, 2015	23.48	23.88	23.21	23.40
1879	NASDAQ	NYMT	Mon, Dec 21, 2015	22.84	23.28	22.48	23.24
1878	NASDAQ	NYMT	Fri, Dec 18, 2015	21.96	22.68	21.80	22.68
1877	NASDAQ	NYMT	Thu, Dec 17, 2015	21.48	22.00	21.20	21.96
1876	NASDAQ	NYMT	Wed, Dec 16, 2015	20.52	21.20	20.44	21.16
1875	NASDAQ	NYMT	Tue, Dec 15, 2015	19.96	19.96	19.96	19.96
1874	NASDAQ	NYMT	Mon, Dec 14, 2015	21.52	21.60	19.92	19.96
1873	NASDAQ	NYMT	Fri, Dec 11, 2015	21.64	21.96	21.40	21.44
1872	NASDAQ	NYMT	Thu, Dec 10, 2015	21.72	21.96	21.72	21.84
1871	NASDAQ	NYMT	Wed, Dec 9, 2015	21.72	22.12	21.72	21.80
1870	NASDAQ	NYMT	Tue, Dec 8, 2015	22.12	22.20	21.76	21.80
1869	NASDAQ	NYMT	Mon, Dec 7, 2015	22.20	22.44	22.08	22.20
1868	NASDAQ	NYMT	Fri, Dec 4, 2015	22.40	22.60	22.28	22.36
1867	NASDAQ	NYMT	Thu, Dec 3, 2015	22.64	22.76	22.40	22.40
1866	NASDAQ	NYMT	Wed, Dec 2, 2015	23.24	23.24	22.52	22.56
1865	NASDAQ	NYMT	Tue, Dec 1, 2015	23.36	23.36	23.00	23.12
1864	NASDAQ	NYMT	Mon, Nov 30, 2015	23.64	23.72	23.08	23.20
1863	NASDAQ	NYMT	Fri, Nov 27, 2015	23.28	23.64	23.22	23.64
1862	NASDAQ	NYMT	Wed, Nov 25, 2015	23.44	23.48	23.06	23.28
1861	NASDAQ	NYMT	Tue, Nov 24, 2015	23.00	23.64	23.00	23.60
1860	NASDAQ	NYMT	Mon, Nov 23, 2015	23.00	23.33	22.92	23.16
1859	NASDAQ	NYMT	Fri, Nov 20, 2015	23.00	23.20	22.88	23.12
1858	NASDAQ	NYMT	Thu, Nov 19, 2015	22.60	23.00	22.56	23.00
1857	NASDAQ	NYMT	Wed, Nov 18, 2015	22.40	22.68	22.26	22.68
1856	NASDAQ	NYMT	Tue, Nov 17, 2015	22.04	22.48	22.02	22.24
1855	NASDAQ	NYMT	Mon, Nov 16, 2015	21.92	22.40	21.92	22.36
1854	NASDAQ	NYMT	Fri, Nov 13, 2015	22.08	22.32	22.02	22.08
1853	NASDAQ	NYMT	Thu, Nov 12, 2015	22.24	22.46	22.04	22.08
1852	NASDAQ	NYMT	Wed, Nov 11, 2015	22.52	22.74	22.36	22.40
1851	NASDAQ	NYMT	Tue, Nov 10, 2015	22.08	22.44	22.00	22.44
1850	NASDAQ	NYMT	Mon, Nov 9, 2015	22.28	22.32	21.84	21.92
1849	NASDAQ	NYMT	Fri, Nov 6, 2015	22.32	22.56	22.08	22.36
1848	NASDAQ	NYMT	Thu, Nov 5, 2015	22.56	22.60	22.36	22.48
1847	NASDAQ	NYMT	Wed, Nov 4, 2015	23.52	23.60	22.40	22.60
1846	NASDAQ	NYMT	Tue, Nov 3, 2015	23.24	23.60	23.04	23.60
1845	NASDAQ	NYMT	Mon, Nov 2, 2015	22.72	23.34	22.60	23.24
1844	NASDAQ	NYMT	Fri, Oct 30, 2015	23.08	23.40	22.72	22.72
1843	NASDAQ	NYMT	Thu, Oct 29, 2015	23.40	23.60	23.08	23.12
1842	NASDAQ	NYMT	Wed, Oct 28, 2015	23.16	23.86	22.96	23.44
1841	NASDAQ	NYMT	Tue, Oct 27, 2015	24.08	24.20	23.08	23.12
1840	NASDAQ	NYMT	Mon, Oct 26, 2015	24.00	24.20	23.80	24.04
1839	NASDAQ	NYMT	Fri, Oct 23, 2015	23.72	23.84	23.52	23.72
1838	NASDAQ	NYMT	Thu, Oct 22, 2015	23.64	23.76	23.48	23.56
1837	NASDAQ	NYMT	Wed, Oct 21, 2015	23.40	23.76	23.36	23.56
1836	NASDAQ	NYMT	Tue, Oct 20, 2015	22.84	23.36	22.68	23.32
1835	NASDAQ	NYMT	Mon, Oct 19, 2015	22.64	22.92	22.60	22.84
1834	NASDAQ	NYMT	Fri, Oct 16, 2015	22.76	22.84	22.48	22.72
1833	NASDAQ	NYMT	Thu, Oct 15, 2015	22.48	22.76	22.00	22.72
1832	NASDAQ	NYMT	Wed, Oct 14, 2015	22.44	22.80	22.26	22.32
1831	NASDAQ	NYMT	Tue, Oct 13, 2015	23.16	23.28	22.60	22.60
1830	NASDAQ	NYMT	Mon, Oct 12, 2015	23.32	23.52	23.20	23.28
1829	NASDAQ	NYMT	Fri, Oct 9, 2015	23.40	23.56	23.20	23.44
1828	NASDAQ	NYMT	Thu, Oct 8, 2015	23.24	23.56	23.16	23.48
1827	NASDAQ	NYMT	Wed, Oct 7, 2015	22.92	23.32	22.84	23.16
1826	NASDAQ	NYMT	Tue, Oct 6, 2015	22.72	23.10	22.66	22.80
1825	NASDAQ	NYMT	Mon, Oct 5, 2015	21.72	22.76	21.72	22.72
1824	NASDAQ	NYMT	Fri, Oct 2, 2015	21.40	21.84	21.40	21.72
1823	NASDAQ	NYMT	Thu, Oct 1, 2015	22.00	22.32	21.48	21.72
1822	NASDAQ	NYMT	Wed, Sep 30, 2015	21.96	22.08	21.24	21.96
1821	NASDAQ	NYMT	Tue, Sep 29, 2015	23.28	23.40	21.96	22.00
1820	NASDAQ	NYMT	Mon, Sep 28, 2015	25.00	25.04	23.24	23.44
1819	NASDAQ	NYMT	Fri, Sep 25, 2015	25.36	25.44	24.96	25.08
1818	NASDAQ	NYMT	Thu, Sep 24, 2015	25.60	25.72	25.04	25.36
1817	NASDAQ	NYMT	Wed, Sep 23, 2015	26.40	26.84	26.32	26.68
1816	NASDAQ	NYMT	Tue, Sep 22, 2015	26.04	26.52	25.88	26.44
1815	NASDAQ	NYMT	Mon, Sep 21, 2015	26.16	26.32	25.80	26.16
1814	NASDAQ	NYMT	Fri, Sep 18, 2015	26.40	26.76	26.28	26.72
1813	NASDAQ	NYMT	Thu, Sep 17, 2015	26.16	26.92	26.00	26.64
1812	NASDAQ	NYMT	Wed, Sep 16, 2015	26.28	26.54	26.12	26.24
1811	NASDAQ	NYMT	Tue, Sep 15, 2015	26.20	26.32	25.76	26.24
1810	NASDAQ	NYMT	Mon, Sep 14, 2015	26.64	26.80	26.04	26.24
1809	NASDAQ	NYMT	Fri, Sep 11, 2015	25.40	26.00	25.36	26.00
1808	NASDAQ	NYMT	Thu, Sep 10, 2015	25.64	25.68	25.28	25.52
1807	NASDAQ	NYMT	Wed, Sep 9, 2015	26.16	26.20	25.60	25.64
1806	NASDAQ	NYMT	Tue, Sep 8, 2015	25.56	25.92	25.56	25.84
1805	NASDAQ	NYMT	Fri, Sep 4, 2015	25.64	25.80	25.36	25.52
1804	NASDAQ	NYMT	Thu, Sep 3, 2015	25.88	26.00	25.68	25.80
1803	NASDAQ	NYMT	Wed, Sep 2, 2015	25.76	25.96	25.60	25.76
1802	NASDAQ	NYMT	Tue, Sep 1, 2015	26.00	26.12	25.60	25.72
1801	NASDAQ	NYMT	Mon, Aug 31, 2015	26.20	26.36	26.08	26.16
1800	NASDAQ	NYMT	Fri, Aug 28, 2015	26.52	26.56	26.12	26.32
1799	NASDAQ	NYMT	Thu, Aug 27, 2015	26.36	26.56	26.00	26.40
1798	NASDAQ	NYMT	Wed, Aug 26, 2015	26.00	26.20	25.32	26.08
1797	NASDAQ	NYMT	Tue, Aug 25, 2015	25.76	26.08	25.40	25.60
1796	NASDAQ	NYMT	Mon, Aug 24, 2015	25.04	25.98	21.60	25.48
1795	NASDAQ	NYMT	Fri, Aug 21, 2015	27.00	27.34	26.48	26.48
1794	NASDAQ	NYMT	Thu, Aug 20, 2015	26.72	27.60	26.68	27.16
1793	NASDAQ	NYMT	Wed, Aug 19, 2015	26.64	26.84	26.52	26.68
1792	NASDAQ	NYMT	Tue, Aug 18, 2015	26.84	26.88	26.60	26.64
1791	NASDAQ	NYMT	Mon, Aug 17, 2015	26.48	27.04	26.32	26.80
1790	NASDAQ	NYMT	Fri, Aug 14, 2015	26.20	26.52	26.09	26.52
1789	NASDAQ	NYMT	Thu, Aug 13, 2015	26.20	26.40	26.02	26.24
1788	NASDAQ	NYMT	Wed, Aug 12, 2015	26.04	26.36	25.72	26.32
1787	NASDAQ	NYMT	Tue, Aug 11, 2015	26.12	26.92	25.56	26.52
1786	NASDAQ	NYMT	Mon, Aug 10, 2015	28.24	28.28	26.04	26.28
1785	NASDAQ	NYMT	Fri, Aug 7, 2015	28.08	28.36	27.96	28.28
1784	NASDAQ	NYMT	Thu, Aug 6, 2015	28.60	28.64	27.80	28.40
1783	NASDAQ	NYMT	Wed, Aug 5, 2015	28.56	29.08	27.52	28.64
1782	NASDAQ	NYMT	Tue, Aug 4, 2015	30.12	30.24	29.92	30.00
1781	NASDAQ	NYMT	Mon, Aug 3, 2015	30.00	30.36	29.88	30.08
1780	NASDAQ	NYMT	Fri, Jul 31, 2015	30.32	30.64	29.84	29.92
1779	NASDAQ	NYMT	Thu, Jul 30, 2015	30.32	30.55	30.20	30.32
1778	NASDAQ	NYMT	Wed, Jul 29, 2015	30.28	30.56	30.08	30.32
1777	NASDAQ	NYMT	Tue, Jul 28, 2015	29.64	30.56	29.60	30.28
1776	NASDAQ	NYMT	Mon, Jul 27, 2015	30.12	30.32	29.52	29.72
1775	NASDAQ	NYMT	Fri, Jul 24, 2015	30.12	30.36	30.08	30.16
1774	NASDAQ	NYMT	Thu, Jul 23, 2015	30.76	30.76	30.12	30.12
1773	NASDAQ	NYMT	Wed, Jul 22, 2015	30.64	30.80	30.52	30.60
1772	NASDAQ	NYMT	Tue, Jul 21, 2015	30.60	30.76	30.48	30.64
1771	NASDAQ	NYMT	Mon, Jul 20, 2015	30.72	30.76	30.44	30.64
1770	NASDAQ	NYMT	Fri, Jul 17, 2015	30.92	31.00	30.60	30.76
1769	NASDAQ	NYMT	Thu, Jul 16, 2015	30.80	31.04	30.64	30.80
1768	NASDAQ	NYMT	Wed, Jul 15, 2015	31.12	31.12	30.72	30.80
1767	NASDAQ	NYMT	Tue, Jul 14, 2015	31.16	31.40	31.08	31.20
1766	NASDAQ	NYMT	Mon, Jul 13, 2015	31.00	31.20	30.84	31.20
1765	NASDAQ	NYMT	Fri, Jul 10, 2015	30.80	31.00	30.48	30.96
1764	NASDAQ	NYMT	Thu, Jul 9, 2015	31.04	31.16	30.48	30.64
1763	NASDAQ	NYMT	Wed, Jul 8, 2015	30.96	31.28	30.60	30.84
1762	NASDAQ	NYMT	Tue, Jul 7, 2015	30.68	31.16	30.60	31.12
1761	NASDAQ	NYMT	Mon, Jul 6, 2015	30.00	30.80	29.92	30.80
1760	NASDAQ	NYMT	Thu, Jul 2, 2015	30.52	30.72	30.16	30.16
1759	NASDAQ	NYMT	Wed, Jul 1, 2015	30.16	30.52	29.92	30.50
1758	NASDAQ	NYMT	Tue, Jun 30, 2015	30.24	30.42	29.88	29.92
1757	NASDAQ	NYMT	Mon, Jun 29, 2015	30.60	30.72	29.72	30.00
1756	NASDAQ	NYMT	Fri, Jun 26, 2015	30.88	31.00	30.60	30.72
1755	NASDAQ	NYMT	Thu, Jun 25, 2015	31.04	31.28	30.64	30.84
1754	NASDAQ	NYMT	Wed, Jun 24, 2015	32.16	32.16	31.88	31.92
1753	NASDAQ	NYMT	Tue, Jun 23, 2015	32.00	32.16	31.68	32.12
1752	NASDAQ	NYMT	Mon, Jun 22, 2015	32.16	32.20	31.80	31.96
1751	NASDAQ	NYMT	Fri, Jun 19, 2015	31.60	32.16	31.48	32.16
1750	NASDAQ	NYMT	Thu, Jun 18, 2015	31.40	31.76	31.36	31.48
1749	NASDAQ	NYMT	Wed, Jun 17, 2015	31.24	31.52	31.00	31.32
1748	NASDAQ	NYMT	Tue, Jun 16, 2015	31.12	31.36	31.00	31.28
1747	NASDAQ	NYMT	Mon, Jun 15, 2015	31.00	31.24	30.88	31.08
1746	NASDAQ	NYMT	Fri, Jun 12, 2015	31.12	31.18	30.88	31.00
1745	NASDAQ	NYMT	Thu, Jun 11, 2015	30.80	31.12	30.68	31.12
1744	NASDAQ	NYMT	Wed, Jun 10, 2015	30.72	30.88	30.56	30.80
1743	NASDAQ	NYMT	Tue, Jun 9, 2015	30.72	30.88	30.36	30.64
1742	NASDAQ	NYMT	Mon, Jun 8, 2015	31.12	31.16	30.68	30.72
1741	NASDAQ	NYMT	Fri, Jun 5, 2015	31.40	31.56	31.04	31.12
1740	NASDAQ	NYMT	Thu, Jun 4, 2015	31.52	31.64	31.40	31.48
1739	NASDAQ	NYMT	Wed, Jun 3, 2015	31.76	31.76	31.48	31.48
1738	NASDAQ	NYMT	Tue, Jun 2, 2015	31.68	31.76	31.56	31.64
1737	NASDAQ	NYMT	Mon, Jun 1, 2015	31.80	31.84	31.64	31.72
1736	NASDAQ	NYMT	Fri, May 29, 2015	31.72	31.80	31.40	31.68
1735	NASDAQ	NYMT	Thu, May 28, 2015	31.72	31.80	31.60	31.76
1734	NASDAQ	NYMT	Wed, May 27, 2015	31.40	31.72	31.40	31.72
1733	NASDAQ	NYMT	Tue, May 26, 2015	31.56	31.60	31.36	31.40
1732	NASDAQ	NYMT	Fri, May 22, 2015	31.68	31.80	31.56	31.64
1731	NASDAQ	NYMT	Thu, May 21, 2015	31.88	31.92	31.68	31.76
1730	NASDAQ	NYMT	Wed, May 20, 2015	31.64	31.92	31.64	31.84
1729	NASDAQ	NYMT	Tue, May 19, 2015	31.76	31.80	31.64	31.76
1728	NASDAQ	NYMT	Mon, May 18, 2015	31.72	31.76	31.44	31.76
1727	NASDAQ	NYMT	Fri, May 15, 2015	31.48	31.72	31.36	31.64
1726	NASDAQ	NYMT	Thu, May 14, 2015	31.40	31.56	31.32	31.44
1725	NASDAQ	NYMT	Wed, May 13, 2015	31.32	31.44	31.22	31.32
1724	NASDAQ	NYMT	Tue, May 12, 2015	31.08	31.28	30.92	31.28
1723	NASDAQ	NYMT	Mon, May 11, 2015	31.00	31.20	31.00	31.12
1722	NASDAQ	NYMT	Fri, May 8, 2015	30.96	31.20	30.80	31.08
1721	NASDAQ	NYMT	Thu, May 7, 2015	30.48	30.96	30.12	30.80
1720	NASDAQ	NYMT	Wed, May 6, 2015	31.08	31.12	30.40	30.56
1719	NASDAQ	NYMT	Tue, May 5, 2015	31.48	31.56	31.20	31.36
1718	NASDAQ	NYMT	Mon, May 4, 2015	31.48	31.68	31.36	31.56
1717	NASDAQ	NYMT	Fri, May 1, 2015	31.24	31.48	31.16	31.44
1716	NASDAQ	NYMT	Thu, Apr 30, 2015	31.48	31.60	31.12	31.24
1715	NASDAQ	NYMT	Wed, Apr 29, 2015	31.60	31.68	31.40	31.48
1714	NASDAQ	NYMT	Tue, Apr 28, 2015	31.80	31.92	31.60	31.72
1713	NASDAQ	NYMT	Mon, Apr 27, 2015	31.84	31.92	31.68	31.80
1712	NASDAQ	NYMT	Fri, Apr 24, 2015	31.48	31.68	31.46	31.56
1711	NASDAQ	NYMT	Thu, Apr 23, 2015	31.48	31.56	31.40	31.40
1710	NASDAQ	NYMT	Wed, Apr 22, 2015	31.40	31.60	31.32	31.48
1709	NASDAQ	NYMT	Tue, Apr 21, 2015	31.56	31.60	31.28	31.28
1708	NASDAQ	NYMT	Mon, Apr 20, 2015	31.52	31.58	31.40	31.52
1707	NASDAQ	NYMT	Fri, Apr 17, 2015	31.44	31.60	31.32	31.44
1706	NASDAQ	NYMT	Thu, Apr 16, 2015	31.48	31.60	31.32	31.52
1705	NASDAQ	NYMT	Wed, Apr 15, 2015	31.32	31.68	31.28	31.44
1704	NASDAQ	NYMT	Tue, Apr 14, 2015	31.20	31.36	31.16	31.28
1703	NASDAQ	NYMT	Mon, Apr 13, 2015	31.12	31.24	31.08	31.16
1702	NASDAQ	NYMT	Fri, Apr 10, 2015	31.00	31.24	31.00	31.16
1701	NASDAQ	NYMT	Thu, Apr 9, 2015	31.20	31.24	31.00	31.00
1700	NASDAQ	NYMT	Wed, Apr 8, 2015	31.20	31.28	31.04	31.20
1699	NASDAQ	NYMT	Tue, Apr 7, 2015	31.20	31.36	31.16	31.20
1698	NASDAQ	NYMT	Mon, Apr 6, 2015	31.00	31.36	31.00	31.32
1697	NASDAQ	NYMT	Thu, Apr 2, 2015	31.00	31.20	30.96	31.08
1696	NASDAQ	NYMT	Wed, Apr 1, 2015	31.08	31.20	30.84	30.96
1695	NASDAQ	NYMT	Tue, Mar 31, 2015	31.12	31.24	31.00	31.04
1694	NASDAQ	NYMT	Mon, Mar 30, 2015	31.28	31.48	31.12	31.24
1693	NASDAQ	NYMT	Fri, Mar 27, 2015	31.00	31.20	30.92	31.16
1692	NASDAQ	NYMT	Thu, Mar 26, 2015	31.12	31.28	30.88	31.00
1691	NASDAQ	NYMT	Wed, Mar 25, 2015	32.20	32.28	31.88	31.92
1690	NASDAQ	NYMT	Tue, Mar 24, 2015	32.20	32.32	32.04	32.12
1689	NASDAQ	NYMT	Mon, Mar 23, 2015	32.40	32.48	32.04	32.24
1688	NASDAQ	NYMT	Fri, Mar 20, 2015	32.00	32.44	32.00	32.44
1687	NASDAQ	NYMT	Thu, Mar 19, 2015	32.00	32.16	31.84	32.04
1686	NASDAQ	NYMT	Wed, Mar 18, 2015	31.56	32.08	31.52	32.04
1685	NASDAQ	NYMT	Tue, Mar 17, 2015	31.60	31.60	31.40	31.56
1684	NASDAQ	NYMT	Mon, Mar 16, 2015	31.68	31.72	31.52	31.60
1683	NASDAQ	NYMT	Fri, Mar 13, 2015	31.68	31.76	31.40	31.52
1682	NASDAQ	NYMT	Thu, Mar 12, 2015	31.36	31.64	31.20	31.60
1681	NASDAQ	NYMT	Wed, Mar 11, 2015	31.36	31.36	31.20	31.20
1680	NASDAQ	NYMT	Tue, Mar 10, 2015	31.32	31.40	31.20	31.32
1679	NASDAQ	NYMT	Mon, Mar 9, 2015	31.40	31.56	31.20	31.34
1678	NASDAQ	NYMT	Fri, Mar 6, 2015	31.52	31.60	31.20	31.20
1677	NASDAQ	NYMT	Thu, Mar 5, 2015	31.96	31.96	31.48	31.68
1676	NASDAQ	NYMT	Wed, Mar 4, 2015	31.48	31.68	31.40	31.68
1675	NASDAQ	NYMT	Tue, Mar 3, 2015	31.52	31.68	31.28	31.40
1674	NASDAQ	NYMT	Mon, Mar 2, 2015	31.68	31.68	31.40	31.44
1673	NASDAQ	NYMT	Fri, Feb 27, 2015	31.48	31.68	31.20	31.60
1672	NASDAQ	NYMT	Thu, Feb 26, 2015	31.56	31.56	31.36	31.48
1671	NASDAQ	NYMT	Wed, Feb 25, 2015	31.28	31.62	31.10	31.44
1670	NASDAQ	NYMT	Tue, Feb 24, 2015	31.32	31.32	30.68	30.76
1669	NASDAQ	NYMT	Mon, Feb 23, 2015	31.20	31.36	31.00	31.36
1668	NASDAQ	NYMT	Fri, Feb 20, 2015	31.16	31.20	30.92	31.16
1667	NASDAQ	NYMT	Thu, Feb 19, 2015	31.16	31.28	30.92	31.16
1666	NASDAQ	NYMT	Wed, Feb 18, 2015	31.16	31.27	30.84	31.16
1665	NASDAQ	NYMT	Tue, Feb 17, 2015	31.16	31.40	31.00	31.12
1664	NASDAQ	NYMT	Fri, Feb 13, 2015	30.92	31.00	30.66	31.00
1663	NASDAQ	NYMT	Thu, Feb 12, 2015	30.56	30.96	30.44	30.80
1662	NASDAQ	NYMT	Wed, Feb 11, 2015	30.04	30.56	30.04	30.40
1661	NASDAQ	NYMT	Tue, Feb 10, 2015	30.00	30.00	29.72	29.92
1660	NASDAQ	NYMT	Mon, Feb 9, 2015	30.08	30.20	29.88	29.96
1659	NASDAQ	NYMT	Fri, Feb 6, 2015	30.48	30.48	29.98	30.08
1658	NASDAQ	NYMT	Thu, Feb 5, 2015	30.08	30.48	30.00	30.44
1657	NASDAQ	NYMT	Wed, Feb 4, 2015	30.52	30.60	29.80	29.96
1656	NASDAQ	NYMT	Tue, Feb 3, 2015	30.24	30.48	30.00	30.44
1655	NASDAQ	NYMT	Mon, Feb 2, 2015	30.80	30.84	30.08	30.32
1654	NASDAQ	NYMT	Fri, Jan 30, 2015	31.36	31.40	30.92	30.96
1653	NASDAQ	NYMT	Thu, Jan 29, 2015	31.40	31.51	31.04	31.40
1652	NASDAQ	NYMT	Wed, Jan 28, 2015	31.80	31.80	31.36	31.44
1651	NASDAQ	NYMT	Tue, Jan 27, 2015	31.44	31.80	31.44	31.64
1650	NASDAQ	NYMT	Mon, Jan 26, 2015	31.56	31.56	31.20	31.52
1649	NASDAQ	NYMT	Fri, Jan 23, 2015	31.52	31.56	31.20	31.24
1648	NASDAQ	NYMT	Thu, Jan 22, 2015	31.28	31.52	31.12	31.48
1647	NASDAQ	NYMT	Wed, Jan 21, 2015	31.00	31.28	30.84	31.12
1646	NASDAQ	NYMT	Tue, Jan 20, 2015	31.16	31.16	30.84	30.92
1645	NASDAQ	NYMT	Fri, Jan 16, 2015	30.60	31.00	30.52	31.00
1644	NASDAQ	NYMT	Thu, Jan 15, 2015	30.76	31.00	30.64	30.64
1643	NASDAQ	NYMT	Wed, Jan 14, 2015	30.84	31.08	30.52	30.84
1642	NASDAQ	NYMT	Tue, Jan 13, 2015	31.16	31.30	30.80	30.88
1641	NASDAQ	NYMT	Mon, Jan 12, 2015	31.24	31.40	31.08	31.26
1640	NASDAQ	NYMT	Fri, Jan 9, 2015	31.20	31.48	31.10	31.36
1639	NASDAQ	NYMT	Thu, Jan 8, 2015	31.52	31.52	31.16	31.32
1638	NASDAQ	NYMT	Wed, Jan 7, 2015	31.44	31.52	31.08	31.44
1637	NASDAQ	NYMT	Tue, Jan 6, 2015	31.56	31.78	31.32	31.46
1636	NASDAQ	NYMT	Mon, Jan 5, 2015	31.40	31.60	31.12	31.52
1635	NASDAQ	NYMT	Fri, Jan 2, 2015	31.00	31.40	30.80	31.40
1634	NASDAQ	NYMT	Wed, Dec 31, 2014	31.40	31.52	30.84	30.84
1633	NASDAQ	NYMT	Tue, Dec 30, 2014	31.28	31.56	31.16	31.28
1632	NASDAQ	NYMT	Mon, Dec 29, 2014	31.20	31.52	31.16	31.40
1631	NASDAQ	NYMT	Fri, Dec 26, 2014	30.80	31.20	30.80	31.16
1630	NASDAQ	NYMT	Wed, Dec 24, 2014	31.00	31.08	30.64	30.84
1629	NASDAQ	NYMT	Tue, Dec 23, 2014	31.24	31.44	30.92	31.08
1628	NASDAQ	NYMT	Mon, Dec 22, 2014	31.48	31.64	31.24	31.48
1627	NASDAQ	NYMT	Fri, Dec 19, 2014	31.12	31.88	30.82	31.72
1626	NASDAQ	NYMT	Thu, Dec 18, 2014	31.36	31.42	30.76	31.12
1625	NASDAQ	NYMT	Wed, Dec 17, 2014	31.68	32.12	31.44	32.00
1624	NASDAQ	NYMT	Tue, Dec 16, 2014	31.52	31.76	31.20	31.56
1623	NASDAQ	NYMT	Mon, Dec 15, 2014	31.60	31.76	31.32	31.48
1622	NASDAQ	NYMT	Fri, Dec 12, 2014	31.60	31.64	31.24	31.28
1621	NASDAQ	NYMT	Thu, Dec 11, 2014	31.52	31.64	31.23	31.60
1620	NASDAQ	NYMT	Wed, Dec 10, 2014	31.52	31.68	31.24	31.28
1619	NASDAQ	NYMT	Tue, Dec 9, 2014	30.80	31.68	30.32	31.68
1618	NASDAQ	NYMT	Mon, Dec 8, 2014	31.56	31.68	30.80	31.00
1617	NASDAQ	NYMT	Fri, Dec 5, 2014	31.88	31.96	31.08	31.36
1616	NASDAQ	NYMT	Thu, Dec 4, 2014	32.04	32.20	31.84	31.90
1615	NASDAQ	NYMT	Wed, Dec 3, 2014	32.20	32.28	32.08	32.20
1614	NASDAQ	NYMT	Tue, Dec 2, 2014	32.00	32.20	31.76	32.16
1613	NASDAQ	NYMT	Mon, Dec 1, 2014	32.32	32.32	31.80	31.92
1612	NASDAQ	NYMT	Fri, Nov 28, 2014	32.16	32.34	32.00	32.16
1611	NASDAQ	NYMT	Wed, Nov 26, 2014	32.20	32.20	31.72	32.12
1610	NASDAQ	NYMT	Tue, Nov 25, 2014	31.96	32.20	31.80	32.20
1609	NASDAQ	NYMT	Mon, Nov 24, 2014	31.44	31.92	31.32	31.80
1608	NASDAQ	NYMT	Fri, Nov 21, 2014	30.88	31.48	30.80	31.44
1607	NASDAQ	NYMT	Thu, Nov 20, 2014	32.60	32.80	32.52	32.72
1606	NASDAQ	NYMT	Wed, Nov 19, 2014	32.80	32.80	32.52	32.56
1605	NASDAQ	NYMT	Tue, Nov 18, 2014	32.60	32.80	32.48	32.80
1604	NASDAQ	NYMT	Mon, Nov 17, 2014	32.52	32.56	32.40	32.56
1603	NASDAQ	NYMT	Fri, Nov 14, 2014	32.40	32.60	32.40	32.44
1602	NASDAQ	NYMT	Thu, Nov 13, 2014	32.48	32.60	32.44	32.48
1601	NASDAQ	NYMT	Wed, Nov 12, 2014	32.36	32.48	32.22	32.48
1600	NASDAQ	NYMT	Tue, Nov 11, 2014	32.16	32.48	32.08	32.36
1599	NASDAQ	NYMT	Mon, Nov 10, 2014	31.88	32.16	31.72	32.16
1598	NASDAQ	NYMT	Fri, Nov 7, 2014	31.48	32.00	31.40	31.88
1597	NASDAQ	NYMT	Thu, Nov 6, 2014	31.44	31.68	31.24	31.68
1596	NASDAQ	NYMT	Wed, Nov 5, 2014	31.44	31.76	31.20	31.32
1595	NASDAQ	NYMT	Tue, Nov 4, 2014	31.48	31.48	31.00	31.08
1594	NASDAQ	NYMT	Mon, Nov 3, 2014	31.44	31.48	31.24	31.40
1593	NASDAQ	NYMT	Fri, Oct 31, 2014	31.36	31.36	31.12	31.24
1592	NASDAQ	NYMT	Thu, Oct 30, 2014	31.16	31.28	30.96	31.16
1591	NASDAQ	NYMT	Wed, Oct 29, 2014	31.20	31.28	30.80	30.96
1590	NASDAQ	NYMT	Tue, Oct 28, 2014	31.00	31.28	30.80	31.28
1589	NASDAQ	NYMT	Mon, Oct 27, 2014	30.84	30.92	30.48	30.84
1588	NASDAQ	NYMT	Fri, Oct 24, 2014	30.76	30.80	30.48	30.72
1587	NASDAQ	NYMT	Thu, Oct 23, 2014	30.80	30.84	30.40	30.64
1586	NASDAQ	NYMT	Wed, Oct 22, 2014	30.76	30.92	30.48	30.60
1585	NASDAQ	NYMT	Tue, Oct 21, 2014	30.44	30.92	30.08	30.56
1584	NASDAQ	NYMT	Mon, Oct 20, 2014	30.00	30.44	29.88	30.44
1583	NASDAQ	NYMT	Fri, Oct 17, 2014	30.40	30.40	29.84	30.00
1582	NASDAQ	NYMT	Thu, Oct 16, 2014	29.32	30.20	29.20	30.08
1581	NASDAQ	NYMT	Wed, Oct 15, 2014	30.40	30.80	29.64	30.12
1580	NASDAQ	NYMT	Tue, Oct 14, 2014	29.96	30.52	29.80	30.32
1579	NASDAQ	NYMT	Mon, Oct 13, 2014	29.60	30.16	29.60	29.84
1578	NASDAQ	NYMT	Fri, Oct 10, 2014	29.56	29.88	29.36	29.68
1577	NASDAQ	NYMT	Thu, Oct 9, 2014	29.76	30.20	29.64	29.64
1576	NASDAQ	NYMT	Wed, Oct 8, 2014	29.20	29.72	29.00	29.68
1575	NASDAQ	NYMT	Tue, Oct 7, 2014	29.20	29.32	29.12	29.20
1574	NASDAQ	NYMT	Mon, Oct 6, 2014	29.40	29.48	29.20	29.32
1573	NASDAQ	NYMT	Fri, Oct 3, 2014	29.44	29.56	29.12	29.44
1572	NASDAQ	NYMT	Thu, Oct 2, 2014	29.36	29.60	28.96	29.40
1571	NASDAQ	NYMT	Wed, Oct 1, 2014	28.92	29.56	28.92	29.44
1570	NASDAQ	NYMT	Tue, Sep 30, 2014	29.68	29.76	28.72	28.92
1569	NASDAQ	NYMT	Mon, Sep 29, 2014	29.60	29.76	29.32	29.76
1568	NASDAQ	NYMT	Fri, Sep 26, 2014	29.84	29.96	29.36	29.64
1567	NASDAQ	NYMT	Thu, Sep 25, 2014	30.12	30.20	29.64	29.84
1566	NASDAQ	NYMT	Wed, Sep 24, 2014	31.20	31.24	30.80	31.08
1565	NASDAQ	NYMT	Tue, Sep 23, 2014	31.52	31.60	31.16	31.16
1564	NASDAQ	NYMT	Mon, Sep 22, 2014	31.52	31.64	31.36	31.48
1563	NASDAQ	NYMT	Fri, Sep 19, 2014	31.36	31.52	31.24	31.44
1562	NASDAQ	NYMT	Thu, Sep 18, 2014	31.40	31.44	31.12	31.28
1561	NASDAQ	NYMT	Wed, Sep 17, 2014	31.48	31.52	31.32	31.36
1560	NASDAQ	NYMT	Tue, Sep 16, 2014	31.20	31.36	31.00	31.32
1559	NASDAQ	NYMT	Mon, Sep 15, 2014	31.32	31.40	31.02	31.16
1558	NASDAQ	NYMT	Fri, Sep 12, 2014	31.84	31.84	31.20	31.20
1557	NASDAQ	NYMT	Thu, Sep 11, 2014	31.64	31.78	31.60	31.72
1556	NASDAQ	NYMT	Wed, Sep 10, 2014	31.68	31.80	31.44	31.64
1555	NASDAQ	NYMT	Tue, Sep 9, 2014	31.80	31.80	31.56	31.56
1554	NASDAQ	NYMT	Mon, Sep 8, 2014	31.88	31.92	31.72	31.76
1553	NASDAQ	NYMT	Fri, Sep 5, 2014	31.56	31.86	31.52	31.76
1552	NASDAQ	NYMT	Thu, Sep 4, 2014	31.76	31.76	31.36	31.52
1551	NASDAQ	NYMT	Wed, Sep 3, 2014	31.80	31.88	31.52	31.64
1550	NASDAQ	NYMT	Tue, Sep 2, 2014	32.04	32.04	31.56	31.60
1549	NASDAQ	NYMT	Fri, Aug 29, 2014	31.80	31.96	31.68	31.92
1548	NASDAQ	NYMT	Thu, Aug 28, 2014	32.00	32.00	31.76	31.84
1547	NASDAQ	NYMT	Wed, Aug 27, 2014	32.00	32.15	31.76	31.92
1546	NASDAQ	NYMT	Tue, Aug 26, 2014	31.96	32.16	31.92	32.12
1545	NASDAQ	NYMT	Mon, Aug 25, 2014	31.92	32.00	31.80	31.96
1544	NASDAQ	NYMT	Fri, Aug 22, 2014	31.88	31.92	31.64	31.76
1543	NASDAQ	NYMT	Thu, Aug 21, 2014	31.68	31.96	31.68	31.80
1542	NASDAQ	NYMT	Wed, Aug 20, 2014	31.88	31.96	31.60	31.64
1541	NASDAQ	NYMT	Tue, Aug 19, 2014	32.08	32.20	31.57	31.80
1540	NASDAQ	NYMT	Mon, Aug 18, 2014	32.16	32.16	31.84	32.04
1539	NASDAQ	NYMT	Fri, Aug 15, 2014	32.00	32.20	31.84	32.13
1538	NASDAQ	NYMT	Thu, Aug 14, 2014	31.84	32.08	31.84	31.84
1537	NASDAQ	NYMT	Wed, Aug 13, 2014	31.80	31.92	31.72	31.92
1536	NASDAQ	NYMT	Tue, Aug 12, 2014	31.76	31.88	31.64	31.72
1535	NASDAQ	NYMT	Mon, Aug 11, 2014	31.80	31.96	31.60	31.76
1534	NASDAQ	NYMT	Fri, Aug 8, 2014	31.36	31.64	31.26	31.64
1533	NASDAQ	NYMT	Thu, Aug 7, 2014	31.44	31.64	31.24	31.48
1532	NASDAQ	NYMT	Wed, Aug 6, 2014	31.80	31.80	31.08	31.44
1531	NASDAQ	NYMT	Tue, Aug 5, 2014	30.80	31.12	30.60	30.76
1530	NASDAQ	NYMT	Mon, Aug 4, 2014	30.76	30.88	30.60	30.88
1529	NASDAQ	NYMT	Fri, Aug 1, 2014	30.24	30.68	30.20	30.56
1528	NASDAQ	NYMT	Thu, Jul 31, 2014	30.60	30.64	30.16	30.20
1527	NASDAQ	NYMT	Wed, Jul 30, 2014	30.96	31.08	30.60	30.64
1526	NASDAQ	NYMT	Tue, Jul 29, 2014	31.16	31.16	30.88	30.96
1525	NASDAQ	NYMT	Mon, Jul 28, 2014	30.88	31.04	30.80	31.04
1524	NASDAQ	NYMT	Fri, Jul 25, 2014	30.72	30.80	30.56	30.76
1523	NASDAQ	NYMT	Thu, Jul 24, 2014	30.80	30.88	30.56	30.60
1522	NASDAQ	NYMT	Wed, Jul 23, 2014	30.80	30.92	30.68	30.80
1521	NASDAQ	NYMT	Tue, Jul 22, 2014	30.48	31.04	30.48	30.64
1520	NASDAQ	NYMT	Mon, Jul 21, 2014	30.80	30.92	30.50	30.56
1519	NASDAQ	NYMT	Fri, Jul 18, 2014	30.40	30.84	30.36	30.76
1518	NASDAQ	NYMT	Thu, Jul 17, 2014	30.72	30.80	30.40	30.48
1517	NASDAQ	NYMT	Wed, Jul 16, 2014	30.80	30.88	30.56	30.68
1516	NASDAQ	NYMT	Tue, Jul 15, 2014	30.92	31.00	30.52	30.76
1515	NASDAQ	NYMT	Mon, Jul 14, 2014	30.60	30.92	30.48	30.84
1514	NASDAQ	NYMT	Fri, Jul 11, 2014	30.76	30.96	30.44	30.44
1513	NASDAQ	NYMT	Thu, Jul 10, 2014	30.40	30.82	30.40	30.72
1512	NASDAQ	NYMT	Wed, Jul 9, 2014	30.56	30.72	30.42	30.56
1511	NASDAQ	NYMT	Tue, Jul 8, 2014	30.36	30.72	30.33	30.56
1510	NASDAQ	NYMT	Mon, Jul 7, 2014	30.40	30.52	30.20	30.36
1509	NASDAQ	NYMT	Thu, Jul 3, 2014	30.52	31.00	30.40	30.56
1508	NASDAQ	NYMT	Wed, Jul 2, 2014	31.08	31.16	30.68	31.04
1507	NASDAQ	NYMT	Tue, Jul 1, 2014	31.16	31.48	31.08	31.08
1506	NASDAQ	NYMT	Mon, Jun 30, 2014	31.28	31.44	31.08	31.24
1505	NASDAQ	NYMT	Fri, Jun 27, 2014	31.32	31.48	31.08	31.36
1504	NASDAQ	NYMT	Thu, Jun 26, 2014	30.96	31.56	30.60	31.36
1503	NASDAQ	NYMT	Wed, Jun 25, 2014	32.20	32.28	31.84	32.12
1502	NASDAQ	NYMT	Tue, Jun 24, 2014	32.56	32.56	32.16	32.16
1501	NASDAQ	NYMT	Mon, Jun 23, 2014	32.56	32.60	32.48	32.48
1500	NASDAQ	NYMT	Fri, Jun 20, 2014	32.60	32.60	32.36	32.44
1499	NASDAQ	NYMT	Thu, Jun 19, 2014	32.56	32.68	32.44	32.48
1498	NASDAQ	NYMT	Wed, Jun 18, 2014	32.16	32.48	32.16	32.48
1497	NASDAQ	NYMT	Tue, Jun 17, 2014	32.24	32.40	32.04	32.20
1496	NASDAQ	NYMT	Mon, Jun 16, 2014	32.32	32.52	32.16	32.16
1495	NASDAQ	NYMT	Fri, Jun 13, 2014	32.40	32.44	32.20	32.32
1494	NASDAQ	NYMT	Thu, Jun 12, 2014	32.40	32.44	32.24	32.32
1493	NASDAQ	NYMT	Wed, Jun 11, 2014	32.36	32.40	32.28	32.40
1492	NASDAQ	NYMT	Tue, Jun 10, 2014	32.52	32.52	32.08	32.32
1491	NASDAQ	NYMT	Mon, Jun 9, 2014	32.24	32.56	32.20	32.40
1490	NASDAQ	NYMT	Fri, Jun 6, 2014	32.00	32.24	31.92	32.20
1489	NASDAQ	NYMT	Thu, Jun 5, 2014	31.64	31.96	31.56	31.96
1488	NASDAQ	NYMT	Wed, Jun 4, 2014	31.60	31.76	31.36	31.60
1487	NASDAQ	NYMT	Tue, Jun 3, 2014	31.96	31.96	31.48	31.64
1486	NASDAQ	NYMT	Mon, Jun 2, 2014	32.00	32.00	31.68	31.72
1485	NASDAQ	NYMT	Fri, May 30, 2014	31.76	31.88	31.60	31.84
1484	NASDAQ	NYMT	Thu, May 29, 2014	31.60	31.88	31.56	31.68
1483	NASDAQ	NYMT	Wed, May 28, 2014	31.84	31.88	31.44	31.64
1482	NASDAQ	NYMT	Tue, May 27, 2014	31.56	31.84	31.56	31.76
1481	NASDAQ	NYMT	Fri, May 23, 2014	31.28	31.44	31.16	31.40
1480	NASDAQ	NYMT	Thu, May 22, 2014	30.96	31.28	30.92	31.20
1479	NASDAQ	NYMT	Wed, May 21, 2014	30.92	30.96	30.68	30.96
1478	NASDAQ	NYMT	Tue, May 20, 2014	30.80	30.94	30.60	30.76
1477	NASDAQ	NYMT	Mon, May 19, 2014	30.48	30.80	30.44	30.76
1476	NASDAQ	NYMT	Fri, May 16, 2014	30.24	30.64	30.04	30.40
1475	NASDAQ	NYMT	Thu, May 15, 2014	30.32	30.44	30.04	30.20
1474	NASDAQ	NYMT	Wed, May 14, 2014	30.56	30.68	30.28	30.32
1473	NASDAQ	NYMT	Tue, May 13, 2014	30.24	30.60	30.32	30.44
1472	NASDAQ	NYMT	Mon, May 12, 2014	30.40	30.60	30.20	30.24
1471	NASDAQ	NYMT	Fri, May 9, 2014	30.20	30.32	30.08	30.24
1470	NASDAQ	NYMT	Thu, May 8, 2014	30.60	30.60	30.04	30.08
1469	NASDAQ	NYMT	Wed, May 7, 2014	29.60	30.58	29.60	30.40
1468	NASDAQ	NYMT	Tue, May 6, 2014	29.44	29.60	29.32	29.52
1467	NASDAQ	NYMT	Mon, May 5, 2014	29.32	29.72	29.24	29.44
1466	NASDAQ	NYMT	Fri, May 2, 2014	29.52	29.80	29.32	29.52
1465	NASDAQ	NYMT	Thu, May 1, 2014	29.68	29.72	29.40	29.60
1464	NASDAQ	NYMT	Wed, Apr 30, 2014	29.20	29.72	29.04	29.48
1463	NASDAQ	NYMT	Tue, Apr 29, 2014	29.72	29.76	29.12	29.20
1462	NASDAQ	NYMT	Mon, Apr 28, 2014	29.40	30.00	29.40	29.52
1461	NASDAQ	NYMT	Fri, Apr 25, 2014	29.84	29.92	29.40	29.52
1460	NASDAQ	NYMT	Thu, Apr 24, 2014	29.96	30.00	29.64	29.76
1459	NASDAQ	NYMT	Wed, Apr 23, 2014	29.72	29.96	29.56	29.88
1458	NASDAQ	NYMT	Tue, Apr 22, 2014	29.68	29.96	29.62	29.76
1457	NASDAQ	NYMT	Mon, Apr 21, 2014	29.20	29.64	29.08	29.53
1456	NASDAQ	NYMT	Thu, Apr 17, 2014	29.08	29.16	28.88	29.08
1455	NASDAQ	NYMT	Wed, Apr 16, 2014	28.72	29.04	28.56	29.04
1454	NASDAQ	NYMT	Tue, Apr 15, 2014	29.28	29.36	28.02	28.64
1453	NASDAQ	NYMT	Mon, Apr 14, 2014	29.84	30.00	29.12	29.36
1452	NASDAQ	NYMT	Fri, Apr 11, 2014	30.04	30.20	29.88	29.88
1451	NASDAQ	NYMT	Thu, Apr 10, 2014	30.24	30.44	30.08	30.08
1450	NASDAQ	NYMT	Wed, Apr 9, 2014	30.40	30.40	30.12	30.32
1449	NASDAQ	NYMT	Tue, Apr 8, 2014	30.32	30.36	30.04	30.36
1448	NASDAQ	NYMT	Mon, Apr 7, 2014	30.16	30.36	30.04	30.16
1447	NASDAQ	NYMT	Fri, Apr 4, 2014	30.44	30.44	30.04	30.08
1446	NASDAQ	NYMT	Thu, Apr 3, 2014	30.32	30.48	30.20	30.32
1445	NASDAQ	NYMT	Wed, Apr 2, 2014	30.08	30.44	29.88	30.44
1444	NASDAQ	NYMT	Tue, Apr 1, 2014	31.20	31.40	31.12	31.28
1443	NASDAQ	NYMT	Mon, Mar 31, 2014	31.12	31.12	31.00	31.12
1442	NASDAQ	NYMT	Fri, Mar 28, 2014	30.80	31.16	30.60	31.00
1441	NASDAQ	NYMT	Thu, Mar 27, 2014	30.36	31.16	30.24	30.88
1440	NASDAQ	NYMT	Wed, Mar 26, 2014	31.00	31.00	30.40	30.40
1439	NASDAQ	NYMT	Tue, Mar 25, 2014	31.44	31.52	30.76	31.00
1438	NASDAQ	NYMT	Mon, Mar 24, 2014	31.92	31.92	31.44	31.56
1437	NASDAQ	NYMT	Fri, Mar 21, 2014	31.16	32.00	30.94	32.00
1436	NASDAQ	NYMT	Thu, Mar 20, 2014	30.64	30.76	30.20	30.64
1435	NASDAQ	NYMT	Wed, Mar 19, 2014	32.24	32.48	31.80	31.84
1434	NASDAQ	NYMT	Tue, Mar 18, 2014	31.96	32.20	31.72	32.16
1433	NASDAQ	NYMT	Mon, Mar 17, 2014	31.84	31.96	31.64	31.80
1432	NASDAQ	NYMT	Fri, Mar 14, 2014	31.48	31.96	31.44	31.56
1431	NASDAQ	NYMT	Thu, Mar 13, 2014	31.44	31.48	31.12	31.44
1430	NASDAQ	NYMT	Wed, Mar 12, 2014	30.36	31.32	30.36	31.28
1429	NASDAQ	NYMT	Tue, Mar 11, 2014	30.76	30.96	30.32	30.36
1428	NASDAQ	NYMT	Mon, Mar 10, 2014	30.28	30.84	30.24	30.76
1427	NASDAQ	NYMT	Fri, Mar 7, 2014	30.80	30.96	30.08	30.28
1426	NASDAQ	NYMT	Thu, Mar 6, 2014	31.32	31.48	30.54	31.12
1425	NASDAQ	NYMT	Wed, Mar 5, 2014	31.72	32.04	31.40	31.88
1424	NASDAQ	NYMT	Tue, Mar 4, 2014	31.20	31.36	30.92	31.08
1423	NASDAQ	NYMT	Mon, Mar 3, 2014	30.84	31.24	30.80	31.12
1422	NASDAQ	NYMT	Fri, Feb 28, 2014	31.04	31.04	30.84	30.92
1421	NASDAQ	NYMT	Thu, Feb 27, 2014	30.80	31.04	30.72	31.04
1420	NASDAQ	NYMT	Wed, Feb 26, 2014	30.40	31.00	30.32	30.80
1419	NASDAQ	NYMT	Tue, Feb 25, 2014	30.04	30.40	29.96	30.24
1418	NASDAQ	NYMT	Mon, Feb 24, 2014	29.96	30.08	29.88	29.92
1417	NASDAQ	NYMT	Fri, Feb 21, 2014	29.92	29.96	29.76	29.84
1416	NASDAQ	NYMT	Thu, Feb 20, 2014	29.72	29.88	29.64	29.80
1415	NASDAQ	NYMT	Wed, Feb 19, 2014	29.72	29.98	29.68	29.72
1414	NASDAQ	NYMT	Tue, Feb 18, 2014	29.64	29.80	29.56	29.72
1413	NASDAQ	NYMT	Fri, Feb 14, 2014	29.64	29.64	29.40	29.56
1412	NASDAQ	NYMT	Thu, Feb 13, 2014	29.32	29.66	29.20	29.56
1411	NASDAQ	NYMT	Wed, Feb 12, 2014	29.44	29.56	29.32	29.36
1410	NASDAQ	NYMT	Tue, Feb 11, 2014	29.40	29.60	29.24	29.32
1409	NASDAQ	NYMT	Mon, Feb 10, 2014	28.84	29.36	28.84	29.32
1408	NASDAQ	NYMT	Fri, Feb 7, 2014	28.72	28.88	28.56	28.88
1407	NASDAQ	NYMT	Thu, Feb 6, 2014	28.56	28.80	28.36	28.52
1406	NASDAQ	NYMT	Wed, Feb 5, 2014	28.44	28.56	28.16	28.48
1405	NASDAQ	NYMT	Tue, Feb 4, 2014	28.08	28.56	28.00	28.36
1404	NASDAQ	NYMT	Mon, Feb 3, 2014	28.68	28.83	28.00	28.16
1403	NASDAQ	NYMT	Fri, Jan 31, 2014	28.32	28.88	28.12	28.56
1402	NASDAQ	NYMT	Thu, Jan 30, 2014	28.00	28.60	27.96	28.60
1401	NASDAQ	NYMT	Wed, Jan 29, 2014	28.08	28.12	27.68	27.92
1400	NASDAQ	NYMT	Tue, Jan 28, 2014	27.80	28.20	27.72	28.04
1399	NASDAQ	NYMT	Mon, Jan 27, 2014	28.36	28.36	27.24	27.68
1398	NASDAQ	NYMT	Fri, Jan 24, 2014	28.20	28.28	28.04	28.16
1397	NASDAQ	NYMT	Thu, Jan 23, 2014	28.00	28.28	28.00	28.20
1396	NASDAQ	NYMT	Wed, Jan 22, 2014	28.00	28.24	27.96	28.12
1395	NASDAQ	NYMT	Tue, Jan 21, 2014	27.60	28.04	27.56	28.00
1394	NASDAQ	NYMT	Fri, Jan 17, 2014	27.60	27.76	27.44	27.44
1393	NASDAQ	NYMT	Thu, Jan 16, 2014	27.48	27.60	27.32	27.56
1392	NASDAQ	NYMT	Wed, Jan 15, 2014	27.32	27.48	27.24	27.40
1391	NASDAQ	NYMT	Tue, Jan 14, 2014	27.24	27.40	27.16	27.40
1390	NASDAQ	NYMT	Mon, Jan 13, 2014	27.40	27.48	27.20	27.28
1389	NASDAQ	NYMT	Fri, Jan 10, 2014	27.40	27.40	27.16	27.36
1388	NASDAQ	NYMT	Thu, Jan 9, 2014	27.40	27.40	27.20	27.24
1387	NASDAQ	NYMT	Wed, Jan 8, 2014	27.16	27.36	27.12	27.32
1386	NASDAQ	NYMT	Tue, Jan 7, 2014	27.08	27.28	27.00	27.16
1385	NASDAQ	NYMT	Mon, Jan 6, 2014	28.32	28.60	28.16	28.16
1384	NASDAQ	NYMT	Fri, Jan 3, 2014	28.00	28.32	27.84	28.32
1383	NASDAQ	NYMT	Thu, Jan 2, 2014	27.96	28.08	27.64	27.84
1382	NASDAQ	NYMT	Tue, Dec 31, 2013	27.60	27.96	27.44	27.96
1381	NASDAQ	NYMT	Mon, Dec 30, 2013	27.72	27.84	27.44	27.64
1380	NASDAQ	NYMT	Fri, Dec 27, 2013	27.80	27.84	27.52	27.76
1379	NASDAQ	NYMT	Thu, Dec 26, 2013	28.04	28.20	27.80	27.80
1378	NASDAQ	NYMT	Tue, Dec 24, 2013	28.12	28.20	27.92	28.04
1377	NASDAQ	NYMT	Mon, Dec 23, 2013	28.08	28.28	27.92	27.96
1376	NASDAQ	NYMT	Fri, Dec 20, 2013	27.92	28.20	27.88	28.04
1375	NASDAQ	NYMT	Thu, Dec 19, 2013	28.40	28.40	27.84	27.88
1374	NASDAQ	NYMT	Wed, Dec 18, 2013	28.12	28.68	27.86	28.40
1373	NASDAQ	NYMT	Tue, Dec 17, 2013	29.16	29.60	28.80	29.20
1372	NASDAQ	NYMT	Mon, Dec 16, 2013	29.16	29.20	28.80	29.08
1371	NASDAQ	NYMT	Fri, Dec 13, 2013	28.64	29.00	28.44	28.88
1370	NASDAQ	NYMT	Thu, Dec 12, 2013	29.16	29.24	28.32	28.48
1369	NASDAQ	NYMT	Wed, Dec 11, 2013	29.32	29.32	28.90	29.12
1368	NASDAQ	NYMT	Tue, Dec 10, 2013	28.80	29.40	28.76	29.16
1367	NASDAQ	NYMT	Mon, Dec 9, 2013	28.40	28.84	28.28	28.80
1366	NASDAQ	NYMT	Fri, Dec 6, 2013	28.20	28.40	28.08	28.24
1365	NASDAQ	NYMT	Thu, Dec 5, 2013	28.08	28.20	28.00	28.16
1364	NASDAQ	NYMT	Wed, Dec 4, 2013	27.84	28.20	27.60	28.12
1363	NASDAQ	NYMT	Tue, Dec 3, 2013	27.72	28.00	27.64	27.88
1362	NASDAQ	NYMT	Mon, Dec 2, 2013	28.04	28.08	27.72	27.84
1361	NASDAQ	NYMT	Fri, Nov 29, 2013	27.84	28.08	27.72	28.04
1360	NASDAQ	NYMT	Wed, Nov 27, 2013	27.56	27.88	27.52	27.84
1359	NASDAQ	NYMT	Tue, Nov 26, 2013	27.80	27.80	27.48	27.52
1358	NASDAQ	NYMT	Mon, Nov 25, 2013	27.44	27.68	27.28	27.60
1357	NASDAQ	NYMT	Fri, Nov 22, 2013	27.36	27.52	27.08	27.24
1356	NASDAQ	NYMT	Thu, Nov 21, 2013	27.04	27.34	26.96	27.20
1355	NASDAQ	NYMT	Wed, Nov 20, 2013	26.96	27.28	26.80	27.08
1354	NASDAQ	NYMT	Tue, Nov 19, 2013	27.20	27.32	26.80	26.88
1353	NASDAQ	NYMT	Mon, Nov 18, 2013	27.80	27.80	27.28	27.32
1352	NASDAQ	NYMT	Fri, Nov 15, 2013	27.48	27.80	27.48	27.64
1351	NASDAQ	NYMT	Thu, Nov 14, 2013	26.92	27.60	26.84	27.48
1350	NASDAQ	NYMT	Wed, Nov 13, 2013	26.52	26.92	26.52	26.80
1349	NASDAQ	NYMT	Tue, Nov 12, 2013	26.24	26.56	26.20	26.52
1348	NASDAQ	NYMT	Mon, Nov 11, 2013	26.52	26.56	26.16	26.36
1347	NASDAQ	NYMT	Fri, Nov 8, 2013	26.48	26.60	25.96	26.48
1346	NASDAQ	NYMT	Thu, Nov 7, 2013	26.84	26.84	26.48	26.72
1345	NASDAQ	NYMT	Wed, Nov 6, 2013	26.28	26.96	26.12	26.80
1344	NASDAQ	NYMT	Tue, Nov 5, 2013	26.00	26.00	25.60	25.60
1343	NASDAQ	NYMT	Mon, Nov 4, 2013	26.00	26.00	25.68	25.92
1342	NASDAQ	NYMT	Fri, Nov 1, 2013	25.64	25.96	25.48	25.86
1341	NASDAQ	NYMT	Thu, Oct 31, 2013	25.60	25.80	25.40	25.64
1340	NASDAQ	NYMT	Wed, Oct 30, 2013	25.52	25.92	25.40	25.48
1339	NASDAQ	NYMT	Tue, Oct 29, 2013	26.04	26.08	25.36	25.64
1338	NASDAQ	NYMT	Mon, Oct 28, 2013	26.40	26.40	25.96	26.12
1337	NASDAQ	NYMT	Fri, Oct 25, 2013	26.40	26.44	26.04	26.36
1336	NASDAQ	NYMT	Thu, Oct 24, 2013	26.04	26.24	25.92	26.16
1335	NASDAQ	NYMT	Wed, Oct 23, 2013	26.00	26.20	25.92	26.04
1334	NASDAQ	NYMT	Tue, Oct 22, 2013	25.64	26.00	25.64	25.88
1333	NASDAQ	NYMT	Mon, Oct 21, 2013	25.52	25.84	25.48	25.56
1332	NASDAQ	NYMT	Fri, Oct 18, 2013	25.48	25.60	25.25	25.52
1331	NASDAQ	NYMT	Thu, Oct 17, 2013	24.92	25.40	24.88	25.32
1330	NASDAQ	NYMT	Wed, Oct 16, 2013	24.60	24.88	24.44	24.76
1329	NASDAQ	NYMT	Tue, Oct 15, 2013	24.80	25.00	24.48	24.48
1328	NASDAQ	NYMT	Mon, Oct 14, 2013	24.84	24.96	24.72	24.88
1327	NASDAQ	NYMT	Fri, Oct 11, 2013	24.80	24.88	24.64	24.84
1326	NASDAQ	NYMT	Thu, Oct 10, 2013	24.64	24.84	24.40	24.76
1325	NASDAQ	NYMT	Wed, Oct 9, 2013	24.40	24.56	24.32	24.40
1324	NASDAQ	NYMT	Tue, Oct 8, 2013	24.40	24.48	24.24	24.32
1323	NASDAQ	NYMT	Mon, Oct 7, 2013	24.60	24.80	24.40	24.48
1322	NASDAQ	NYMT	Fri, Oct 4, 2013	24.80	24.96	24.80	24.84
1321	NASDAQ	NYMT	Thu, Oct 3, 2013	25.12	25.12	24.80	24.88
1320	NASDAQ	NYMT	Wed, Oct 2, 2013	24.96	25.40	24.96	25.04
1319	NASDAQ	NYMT	Tue, Oct 1, 2013	24.84	25.26	24.80	25.20
1318	NASDAQ	NYMT	Mon, Sep 30, 2013	24.96	25.24	24.80	24.96
1317	NASDAQ	NYMT	Fri, Sep 27, 2013	25.20	25.40	25.04	25.08
1316	NASDAQ	NYMT	Thu, Sep 26, 2013	25.12	25.36	24.92	25.36
1315	NASDAQ	NYMT	Wed, Sep 25, 2013	25.80	25.96	25.08	25.12
1314	NASDAQ	NYMT	Tue, Sep 24, 2013	26.04	26.08	25.64	25.88
1313	NASDAQ	NYMT	Mon, Sep 23, 2013	26.52	26.52	25.84	26.12
1312	NASDAQ	NYMT	Fri, Sep 20, 2013	26.00	26.92	25.52	26.52
1311	NASDAQ	NYMT	Thu, Sep 19, 2013	26.28	26.40	25.68	25.96
1310	NASDAQ	NYMT	Wed, Sep 18, 2013	26.80	27.24	26.52	27.20
1309	NASDAQ	NYMT	Tue, Sep 17, 2013	26.60	26.88	26.44	26.72
1308	NASDAQ	NYMT	Mon, Sep 16, 2013	26.44	26.72	26.31	26.44
1307	NASDAQ	NYMT	Fri, Sep 13, 2013	25.48	26.28	25.44	26.04
1306	NASDAQ	NYMT	Thu, Sep 12, 2013	25.20	25.48	25.04	25.24
1305	NASDAQ	NYMT	Wed, Sep 11, 2013	24.72	25.12	24.72	25.08
1304	NASDAQ	NYMT	Tue, Sep 10, 2013	25.04	25.08	24.76	24.84
1303	NASDAQ	NYMT	Mon, Sep 9, 2013	24.72	25.04	24.64	24.92
1302	NASDAQ	NYMT	Fri, Sep 6, 2013	24.28	24.84	24.20	24.64
1301	NASDAQ	NYMT	Thu, Sep 5, 2013	24.32	24.44	24.04	24.08
1300	NASDAQ	NYMT	Wed, Sep 4, 2013	24.36	24.76	24.20	24.40
1299	NASDAQ	NYMT	Tue, Sep 3, 2013	24.20	24.40	23.72	24.40
1298	NASDAQ	NYMT	Fri, Aug 30, 2013	24.56	24.96	24.16	24.16
1297	NASDAQ	NYMT	Thu, Aug 29, 2013	24.08	24.56	23.92	24.56
1296	NASDAQ	NYMT	Wed, Aug 28, 2013	24.08	24.36	23.92	24.20
1295	NASDAQ	NYMT	Tue, Aug 27, 2013	24.08	24.56	24.00	24.24
1294	NASDAQ	NYMT	Mon, Aug 26, 2013	24.20	24.48	24.04	24.40
1293	NASDAQ	NYMT	Fri, Aug 23, 2013	23.64	24.36	23.64	24.24
1292	NASDAQ	NYMT	Thu, Aug 22, 2013	23.48	23.84	23.24	23.68
1291	NASDAQ	NYMT	Wed, Aug 21, 2013	23.08	23.64	22.92	23.24
1290	NASDAQ	NYMT	Tue, Aug 20, 2013	22.72	23.28	22.48	23.08
1289	NASDAQ	NYMT	Mon, Aug 19, 2013	24.24	24.24	22.20	22.28
1288	NASDAQ	NYMT	Fri, Aug 16, 2013	24.36	24.60	24.20	24.28
1287	NASDAQ	NYMT	Thu, Aug 15, 2013	24.64	24.68	24.32	24.40
1286	NASDAQ	NYMT	Wed, Aug 14, 2013	25.00	25.16	24.64	24.76
1285	NASDAQ	NYMT	Tue, Aug 13, 2013	25.32	25.32	24.60	25.04
1284	NASDAQ	NYMT	Mon, Aug 12, 2013	24.88	25.32	24.80	25.32
1283	NASDAQ	NYMT	Fri, Aug 9, 2013	24.64	24.96	24.52	24.80
1282	NASDAQ	NYMT	Thu, Aug 8, 2013	24.44	24.88	24.32	24.56
1281	NASDAQ	NYMT	Wed, Aug 7, 2013	25.16	25.16	24.08	24.20
1280	NASDAQ	NYMT	Tue, Aug 6, 2013	25.80	25.80	25.44	25.56
1279	NASDAQ	NYMT	Mon, Aug 5, 2013	25.64	25.80	25.40	25.68
1278	NASDAQ	NYMT	Fri, Aug 2, 2013	25.32	25.84	25.32	25.48
1277	NASDAQ	NYMT	Thu, Aug 1, 2013	25.92	25.96	25.28	25.36
1276	NASDAQ	NYMT	Wed, Jul 31, 2013	26.40	26.40	25.60	25.76
1275	NASDAQ	NYMT	Tue, Jul 30, 2013	26.00	26.40	26.00	26.32
1274	NASDAQ	NYMT	Mon, Jul 29, 2013	26.16	26.32	25.96	26.08
1273	NASDAQ	NYMT	Fri, Jul 26, 2013	26.12	26.28	25.92	26.16
1272	NASDAQ	NYMT	Thu, Jul 25, 2013	25.64	26.12	25.40	26.08
1271	NASDAQ	NYMT	Wed, Jul 24, 2013	25.92	25.92	25.24	25.32
1270	NASDAQ	NYMT	Tue, Jul 23, 2013	26.00	26.12	25.84	25.92
1269	NASDAQ	NYMT	Mon, Jul 22, 2013	25.56	26.20	25.52	26.08
1268	NASDAQ	NYMT	Fri, Jul 19, 2013	25.24	25.56	25.12	25.48
1267	NASDAQ	NYMT	Thu, Jul 18, 2013	25.80	25.80	25.16	25.24
1266	NASDAQ	NYMT	Wed, Jul 17, 2013	25.92	25.92	25.56	25.64
1265	NASDAQ	NYMT	Tue, Jul 16, 2013	25.88	25.96	25.56	25.64
1264	NASDAQ	NYMT	Mon, Jul 15, 2013	25.20	25.80	25.04	25.72
1263	NASDAQ	NYMT	Fri, Jul 12, 2013	25.00	25.04	24.60	24.96
1262	NASDAQ	NYMT	Thu, Jul 11, 2013	24.72	24.96	24.52	24.92
1261	NASDAQ	NYMT	Wed, Jul 10, 2013	24.64	24.80	24.08	24.28
1260	NASDAQ	NYMT	Tue, Jul 9, 2013	24.60	24.96	24.44	24.80
1259	NASDAQ	NYMT	Mon, Jul 8, 2013	24.80	25.24	24.40	24.60
1258	NASDAQ	NYMT	Fri, Jul 5, 2013	26.56	26.60	23.92	24.96
1257	NASDAQ	NYMT	Wed, Jul 3, 2013	26.64	26.80	26.40	26.56
1256	NASDAQ	NYMT	Tue, Jul 2, 2013	27.12	27.16	26.52	26.84
1255	NASDAQ	NYMT	Mon, Jul 1, 2013	27.16	27.20	26.88	27.04
1254	NASDAQ	NYMT	Fri, Jun 28, 2013	26.96	27.16	26.52	27.08
1253	NASDAQ	NYMT	Thu, Jun 27, 2013	26.96	27.00	26.68	26.92
1252	NASDAQ	NYMT	Wed, Jun 26, 2013	26.60	27.00	26.60	26.64
1251	NASDAQ	NYMT	Tue, Jun 25, 2013	27.24	27.69	27.20	27.56
1250	NASDAQ	NYMT	Mon, Jun 24, 2013	27.20	27.40	26.44	26.96
1249	NASDAQ	NYMT	Fri, Jun 21, 2013	27.00	27.40	26.60	27.20
1248	NASDAQ	NYMT	Thu, Jun 20, 2013	27.76	27.76	26.36	26.60
1247	NASDAQ	NYMT	Wed, Jun 19, 2013	28.36	28.48	27.80	27.92
1246	NASDAQ	NYMT	Tue, Jun 18, 2013	28.00	28.32	27.52	28.20
1245	NASDAQ	NYMT	Mon, Jun 17, 2013	28.00	28.36	27.84	28.04
1244	NASDAQ	NYMT	Fri, Jun 14, 2013	28.00	28.28	27.78	28.08
1243	NASDAQ	NYMT	Thu, Jun 13, 2013	26.72	27.96	26.40	27.88
1242	NASDAQ	NYMT	Wed, Jun 12, 2013	27.64	27.72	26.48	26.88
1241	NASDAQ	NYMT	Tue, Jun 11, 2013	27.84	27.84	27.28	27.64
1240	NASDAQ	NYMT	Mon, Jun 10, 2013	27.72	28.00	27.56	27.84
1239	NASDAQ	NYMT	Fri, Jun 7, 2013	27.88	27.92	27.40	27.72
1238	NASDAQ	NYMT	Thu, Jun 6, 2013	27.08	27.64	26.96	27.64
1237	NASDAQ	NYMT	Wed, Jun 5, 2013	27.24	27.60	27.00	27.00
1236	NASDAQ	NYMT	Tue, Jun 4, 2013	26.80	27.32	26.40	27.24
1235	NASDAQ	NYMT	Mon, Jun 3, 2013	27.04	27.40	26.40	26.68
1234	NASDAQ	NYMT	Fri, May 31, 2013	27.40	27.44	26.72	27.04
1233	NASDAQ	NYMT	Thu, May 30, 2013	26.28	27.40	26.28	27.40
1232	NASDAQ	NYMT	Wed, May 29, 2013	27.00	27.12	24.92	26.28
1231	NASDAQ	NYMT	Tue, May 28, 2013	28.00	28.36	27.12	27.20
1230	NASDAQ	NYMT	Fri, May 24, 2013	27.68	27.84	27.20	27.64
1229	NASDAQ	NYMT	Thu, May 23, 2013	27.72	27.84	26.92	27.64
1228	NASDAQ	NYMT	Wed, May 22, 2013	28.20	28.76	27.76	27.96
1227	NASDAQ	NYMT	Tue, May 21, 2013	28.52	28.52	28.08	28.16
1226	NASDAQ	NYMT	Mon, May 20, 2013	28.52	28.60	28.40	28.48
1225	NASDAQ	NYMT	Fri, May 17, 2013	28.60	28.68	28.36	28.44
1224	NASDAQ	NYMT	Thu, May 16, 2013	28.04	28.44	28.00	28.36
1223	NASDAQ	NYMT	Wed, May 15, 2013	28.48	28.48	27.92	28.02
1222	NASDAQ	NYMT	Tue, May 14, 2013	28.24	28.52	28.02	28.24
1221	NASDAQ	NYMT	Mon, May 13, 2013	28.20	28.28	27.92	28.04
1220	NASDAQ	NYMT	Fri, May 10, 2013	28.64	28.72	28.12	28.12
1219	NASDAQ	NYMT	Thu, May 9, 2013	28.72	28.80	28.40	28.56
1218	NASDAQ	NYMT	Wed, May 8, 2013	28.72	28.96	28.48	28.72
1217	NASDAQ	NYMT	Tue, May 7, 2013	28.40	28.44	28.04	28.44
1216	NASDAQ	NYMT	Mon, May 6, 2013	27.92	28.44	27.80	28.36
1215	NASDAQ	NYMT	Fri, May 3, 2013	28.36	28.36	27.72	27.84
1214	NASDAQ	NYMT	Thu, May 2, 2013	28.48	28.64	28.36	28.40
1213	NASDAQ	NYMT	Wed, May 1, 2013	28.60	28.64	28.36	28.36
1212	NASDAQ	NYMT	Tue, Apr 30, 2013	28.48	28.60	28.20	28.47
1211	NASDAQ	NYMT	Mon, Apr 29, 2013	29.44	29.80	29.40	29.52
1210	NASDAQ	NYMT	Fri, Apr 26, 2013	29.40	29.60	29.00	29.40
1209	NASDAQ	NYMT	Thu, Apr 25, 2013	29.36	29.48	29.08	29.36
1208	NASDAQ	NYMT	Wed, Apr 24, 2013	29.32	29.40	28.80	29.04
1207	NASDAQ	NYMT	Tue, Apr 23, 2013	29.20	29.24	28.92	29.20
1206	NASDAQ	NYMT	Mon, Apr 22, 2013	28.96	28.96	28.58	28.84
1205	NASDAQ	NYMT	Fri, Apr 19, 2013	28.48	29.00	28.40	28.80
1204	NASDAQ	NYMT	Thu, Apr 18, 2013	28.76	29.00	28.40	28.48
1203	NASDAQ	NYMT	Wed, Apr 17, 2013	29.16	29.40	28.48	28.56
1202	NASDAQ	NYMT	Tue, Apr 16, 2013	29.32	29.50	28.80	28.96
1201	NASDAQ	NYMT	Mon, Apr 15, 2013	29.48	29.56	28.40	28.48
1200	NASDAQ	NYMT	Fri, Apr 12, 2013	29.20	29.52	29.12	29.44
1199	NASDAQ	NYMT	Thu, Apr 11, 2013	29.48	29.60	29.28	29.32
1198	NASDAQ	NYMT	Wed, Apr 10, 2013	29.08	29.48	29.08	29.40
1197	NASDAQ	NYMT	Tue, Apr 9, 2013	29.60	29.60	29.04	29.08
1196	NASDAQ	NYMT	Mon, Apr 8, 2013	29.48	29.60	29.16	29.52
1195	NASDAQ	NYMT	Fri, Apr 5, 2013	28.80	29.44	28.80	29.32
1194	NASDAQ	NYMT	Thu, Apr 4, 2013	28.72	28.96	28.60	28.96
1193	NASDAQ	NYMT	Wed, Apr 3, 2013	28.96	29.20	28.76	28.76
1192	NASDAQ	NYMT	Tue, Apr 2, 2013	29.60	29.80	28.92	29.00
1191	NASDAQ	NYMT	Mon, Apr 1, 2013	30.00	30.12	29.32	29.36
1190	NASDAQ	NYMT	Thu, Mar 28, 2013	29.60	30.36	29.40	30.16
1189	NASDAQ	NYMT	Wed, Mar 27, 2013	29.20	29.44	28.80	29.40
1188	NASDAQ	NYMT	Tue, Mar 26, 2013	29.88	29.88	28.88	29.20
1187	NASDAQ	NYMT	Mon, Mar 25, 2013	30.32	30.48	29.92	30.40
1186	NASDAQ	NYMT	Fri, Mar 22, 2013	30.04	30.28	30.00	30.12
1185	NASDAQ	NYMT	Thu, Mar 21, 2013	30.04	30.12	29.72	29.88
1184	NASDAQ	NYMT	Wed, Mar 20, 2013	29.84	30.00	29.40	29.64
1183	NASDAQ	NYMT	Tue, Mar 19, 2013	29.60	30.00	29.20	29.36
1182	NASDAQ	NYMT	Mon, Mar 18, 2013	29.64	29.84	28.80	29.04
1181	NASDAQ	NYMT	Fri, Mar 15, 2013	29.76	30.40	29.60	30.24
1180	NASDAQ	NYMT	Thu, Mar 14, 2013	29.08	29.64	28.96	29.52
1179	NASDAQ	NYMT	Wed, Mar 13, 2013	28.96	29.04	28.76	28.92
1178	NASDAQ	NYMT	Tue, Mar 12, 2013	28.80	28.96	28.68	28.80
1177	NASDAQ	NYMT	Mon, Mar 11, 2013	28.60	28.88	28.52	28.68
1176	NASDAQ	NYMT	Fri, Mar 8, 2013	28.80	28.88	28.40	28.44
1175	NASDAQ	NYMT	Thu, Mar 7, 2013	28.16	28.60	28.04	28.52
1174	NASDAQ	NYMT	Wed, Mar 6, 2013	28.48	28.48	28.00	28.00
1173	NASDAQ	NYMT	Tue, Mar 5, 2013	28.48	28.72	28.32	28.60
1172	NASDAQ	NYMT	Mon, Mar 4, 2013	28.36	28.48	28.20	28.32
1171	NASDAQ	NYMT	Fri, Mar 1, 2013	28.08	28.32	28.00	28.32
1170	NASDAQ	NYMT	Thu, Feb 28, 2013	27.84	28.28	27.60	28.14
1169	NASDAQ	NYMT	Wed, Feb 27, 2013	27.76	27.88	27.64	27.68
1168	NASDAQ	NYMT	Tue, Feb 26, 2013	27.80	27.80	27.44	27.56
1167	NASDAQ	NYMT	Mon, Feb 25, 2013	27.60	27.92	27.44	27.44
1166	NASDAQ	NYMT	Fri, Feb 22, 2013	27.76	27.76	27.40	27.56
1165	NASDAQ	NYMT	Thu, Feb 21, 2013	27.36	27.80	27.28	27.50
1164	NASDAQ	NYMT	Wed, Feb 20, 2013	27.96	28.00	27.36	27.36
1163	NASDAQ	NYMT	Tue, Feb 19, 2013	27.88	28.00	27.68	27.76
1162	NASDAQ	NYMT	Fri, Feb 15, 2013	27.80	27.92	27.60	27.68
1161	NASDAQ	NYMT	Thu, Feb 14, 2013	27.76	27.80	27.56	27.76
1160	NASDAQ	NYMT	Wed, Feb 13, 2013	27.76	27.80	27.52	27.72
1159	NASDAQ	NYMT	Tue, Feb 12, 2013	27.72	27.88	27.52	27.64
1158	NASDAQ	NYMT	Mon, Feb 11, 2013	27.56	27.72	27.48	27.72
1157	NASDAQ	NYMT	Fri, Feb 8, 2013	27.56	27.64	27.28	27.44
1156	NASDAQ	NYMT	Thu, Feb 7, 2013	27.68	27.72	27.40	27.44
1155	NASDAQ	NYMT	Wed, Feb 6, 2013	27.60	27.68	27.36	27.68
1154	NASDAQ	NYMT	Tue, Feb 5, 2013	27.72	27.80	27.42	27.52
1153	NASDAQ	NYMT	Mon, Feb 4, 2013	28.60	28.68	27.40	27.64
1152	NASDAQ	NYMT	Fri, Feb 1, 2013	28.36	28.52	28.20	28.36
1151	NASDAQ	NYMT	Thu, Jan 31, 2013	28.00	28.20	27.84	28.00
1150	NASDAQ	NYMT	Wed, Jan 30, 2013	27.68	27.96	27.64	27.88
1149	NASDAQ	NYMT	Tue, Jan 29, 2013	27.68	27.76	27.44	27.68
1148	NASDAQ	NYMT	Mon, Jan 28, 2013	27.72	27.80	27.40	27.60
1147	NASDAQ	NYMT	Fri, Jan 25, 2013	27.92	27.96	27.56	27.60
1146	NASDAQ	NYMT	Thu, Jan 24, 2013	27.64	27.92	27.52	27.60
1145	NASDAQ	NYMT	Wed, Jan 23, 2013	27.84	27.88	27.36	27.52
1144	NASDAQ	NYMT	Tue, Jan 22, 2013	27.20	27.84	27.16	27.48
1143	NASDAQ	NYMT	Fri, Jan 18, 2013	26.92	27.08	26.80	26.92
1142	NASDAQ	NYMT	Thu, Jan 17, 2013	26.76	26.96	26.64	26.92
1141	NASDAQ	NYMT	Wed, Jan 16, 2013	26.64	26.80	26.56	26.64
1140	NASDAQ	NYMT	Tue, Jan 15, 2013	26.60	26.68	26.48	26.60
1139	NASDAQ	NYMT	Mon, Jan 14, 2013	26.76	26.80	26.48	26.64
1138	NASDAQ	NYMT	Fri, Jan 11, 2013	26.76	26.76	26.56	26.72
1137	NASDAQ	NYMT	Thu, Jan 10, 2013	26.76	26.80	26.44	26.56
1136	NASDAQ	NYMT	Wed, Jan 9, 2013	26.56	26.72	26.48	26.68
1135	NASDAQ	NYMT	Tue, Jan 8, 2013	26.60	26.64	26.44	26.44
1134	NASDAQ	NYMT	Mon, Jan 7, 2013	26.76	26.80	26.40	26.56
1133	NASDAQ	NYMT	Fri, Jan 4, 2013	26.40	26.68	26.36	26.44
1132	NASDAQ	NYMT	Thu, Jan 3, 2013	25.76	26.72	25.76	26.36
1131	NASDAQ	NYMT	Wed, Jan 2, 2013	26.08	26.12	25.60	25.92
1130	NASDAQ	NYMT	Mon, Dec 31, 2012	24.72	25.36	24.68	25.28
1129	NASDAQ	NYMT	Fri, Dec 28, 2012	25.00	25.00	24.60	24.60
1128	NASDAQ	NYMT	Thu, Dec 27, 2012	25.40	25.40	24.60	24.96
1127	NASDAQ	NYMT	Wed, Dec 26, 2012	25.20	25.30	24.80	25.28
1126	NASDAQ	NYMT	Mon, Dec 24, 2012	25.20	25.40	25.08	25.24
1125	NASDAQ	NYMT	Fri, Dec 21, 2012	25.40	25.44	24.64	25.12
1124	NASDAQ	NYMT	Thu, Dec 20, 2012	25.28	25.60	25.24	25.28
1123	NASDAQ	NYMT	Wed, Dec 19, 2012	26.40	26.60	26.24	26.32
1122	NASDAQ	NYMT	Tue, Dec 18, 2012	26.35	26.46	26.20	26.36
1121	NASDAQ	NYMT	Mon, Dec 17, 2012	26.40	26.72	26.24	26.36
1120	NASDAQ	NYMT	Fri, Dec 14, 2012	26.24	26.48	26.04	26.28
1119	NASDAQ	NYMT	Thu, Dec 13, 2012	26.36	26.36	26.20	26.28
1118	NASDAQ	NYMT	Wed, Dec 12, 2012	26.56	26.56	26.24	26.24
1117	NASDAQ	NYMT	Tue, Dec 11, 2012	26.48	26.60	26.24	26.36
1116	NASDAQ	NYMT	Mon, Dec 10, 2012	26.48	26.60	26.24	26.36
1115	NASDAQ	NYMT	Fri, Dec 7, 2012	26.40	26.64	26.32	26.36
1114	NASDAQ	NYMT	Thu, Dec 6, 2012	26.68	26.88	26.24	26.40
1113	NASDAQ	NYMT	Wed, Dec 5, 2012	26.96	26.96	26.40	26.60
1112	NASDAQ	NYMT	Tue, Dec 4, 2012	26.60	26.92	26.52	26.80
1111	NASDAQ	NYMT	Mon, Dec 3, 2012	27.00	27.00	26.16	26.64
1110	NASDAQ	NYMT	Fri, Nov 30, 2012	26.60	27.00	26.56	26.84
1109	NASDAQ	NYMT	Thu, Nov 29, 2012	26.00	26.64	26.00	26.52
1108	NASDAQ	NYMT	Wed, Nov 28, 2012	26.16	26.36	25.80	25.92
1107	NASDAQ	NYMT	Tue, Nov 27, 2012	26.00	26.32	25.68	26.12
1106	NASDAQ	NYMT	Mon, Nov 26, 2012	25.72	25.96	25.44	25.84
1105	NASDAQ	NYMT	Fri, Nov 23, 2012	25.36	25.64	25.16	25.60
1104	NASDAQ	NYMT	Wed, Nov 21, 2012	25.16	25.48	24.88	25.20
1103	NASDAQ	NYMT	Tue, Nov 20, 2012	25.00	25.12	24.64	25.00
1102	NASDAQ	NYMT	Mon, Nov 19, 2012	25.44	25.68	24.32	24.68
1101	NASDAQ	NYMT	Fri, Nov 16, 2012	23.52	24.96	23.52	24.76
1100	NASDAQ	NYMT	Thu, Nov 15, 2012	22.28	23.44	22.04	23.40
1099	NASDAQ	NYMT	Wed, Nov 14, 2012	23.52	23.92	22.04	22.52
1098	NASDAQ	NYMT	Tue, Nov 13, 2012	24.80	24.84	23.24	23.60
1097	NASDAQ	NYMT	Mon, Nov 12, 2012	25.84	25.88	24.76	24.99
1096	NASDAQ	NYMT	Fri, Nov 9, 2012	25.40	25.72	25.20	25.60
1095	NASDAQ	NYMT	Thu, Nov 8, 2012	26.44	27.04	25.24	25.40
1094	NASDAQ	NYMT	Wed, Nov 7, 2012	26.64	26.84	25.48	26.44
1093	NASDAQ	NYMT	Tue, Nov 6, 2012	26.96	27.04	26.64	26.84
1092	NASDAQ	NYMT	Mon, Nov 5, 2012	26.84	27.00	26.48	26.88
1091	NASDAQ	NYMT	Fri, Nov 2, 2012	27.32	27.36	26.84	26.96
1090	NASDAQ	NYMT	Thu, Nov 1, 2012	27.40	27.56	27.20	27.24
1089	NASDAQ	NYMT	Wed, Oct 31, 2012	26.80	27.56	26.80	27.40
1088	NASDAQ	NYMT	Fri, Oct 26, 2012	27.04	27.12	26.72	26.76
1087	NASDAQ	NYMT	Thu, Oct 25, 2012	27.68	27.68	26.80	26.88
1086	NASDAQ	NYMT	Wed, Oct 24, 2012	26.60	27.04	26.36	26.84
1085	NASDAQ	NYMT	Tue, Oct 23, 2012	26.80	26.80	26.20	26.48
1084	NASDAQ	NYMT	Mon, Oct 22, 2012	26.68	26.76	26.00	26.72
1083	NASDAQ	NYMT	Fri, Oct 19, 2012	26.84	26.94	26.40	26.50
1082	NASDAQ	NYMT	Thu, Oct 18, 2012	27.12	27.16	26.84	26.88
1081	NASDAQ	NYMT	Wed, Oct 17, 2012	26.60	27.12	26.44	27.00
1080	NASDAQ	NYMT	Tue, Oct 16, 2012	25.92	26.40	25.92	26.36
1079	NASDAQ	NYMT	Mon, Oct 15, 2012	27.12	27.12	24.96	25.84
1078	NASDAQ	NYMT	Fri, Oct 12, 2012	27.48	27.48	27.00	27.00
1077	NASDAQ	NYMT	Thu, Oct 11, 2012	27.40	27.56	27.28	27.36
1076	NASDAQ	NYMT	Wed, Oct 10, 2012	27.68	27.76	27.00	27.24
1075	NASDAQ	NYMT	Tue, Oct 9, 2012	28.16	28.16	27.64	27.72
1074	NASDAQ	NYMT	Mon, Oct 8, 2012	28.00	28.08	27.84	28.04
1073	NASDAQ	NYMT	Fri, Oct 5, 2012	27.80	28.00	27.68	27.92
1072	NASDAQ	NYMT	Thu, Oct 4, 2012	27.84	27.84	27.68	27.76
1071	NASDAQ	NYMT	Wed, Oct 3, 2012	27.56	27.84	27.44	27.68
1070	NASDAQ	NYMT	Tue, Oct 2, 2012	28.60	28.76	28.24	28.40
1069	NASDAQ	NYMT	Mon, Oct 1, 2012	28.36	28.76	28.28	28.44
1068	NASDAQ	NYMT	Fri, Sep 28, 2012	28.24	28.47	28.04	28.20
1067	NASDAQ	NYMT	Thu, Sep 27, 2012	28.72	28.92	28.12	28.20
1066	NASDAQ	NYMT	Wed, Sep 26, 2012	29.00	29.20	28.40	28.48
1065	NASDAQ	NYMT	Tue, Sep 25, 2012	30.72	30.72	29.96	29.96
1064	NASDAQ	NYMT	Mon, Sep 24, 2012	30.68	30.76	30.40	30.52
1063	NASDAQ	NYMT	Fri, Sep 21, 2012	30.20	30.56	30.00	30.40
1062	NASDAQ	NYMT	Thu, Sep 20, 2012	29.60	30.16	29.52	30.08
1061	NASDAQ	NYMT	Wed, Sep 19, 2012	29.48	29.80	29.20	29.32
1060	NASDAQ	NYMT	Tue, Sep 18, 2012	29.84	29.84	28.68	28.84
1059	NASDAQ	NYMT	Mon, Sep 17, 2012	29.80	29.96	29.28	29.84
1058	NASDAQ	NYMT	Fri, Sep 14, 2012	28.44	29.28	28.44	29.24
1057	NASDAQ	NYMT	Thu, Sep 13, 2012	28.00	28.44	27.96	28.24
1056	NASDAQ	NYMT	Wed, Sep 12, 2012	27.80	28.08	27.76	28.04
1055	NASDAQ	NYMT	Tue, Sep 11, 2012	28.08	28.12	27.80	27.80
1054	NASDAQ	NYMT	Mon, Sep 10, 2012	27.92	28.16	27.84	27.92
1053	NASDAQ	NYMT	Fri, Sep 7, 2012	27.92	27.92	27.64	27.88
1052	NASDAQ	NYMT	Thu, Sep 6, 2012	27.80	27.92	27.68	27.76
1051	NASDAQ	NYMT	Wed, Sep 5, 2012	27.92	27.96	27.68	27.72
1050	NASDAQ	NYMT	Tue, Sep 4, 2012	27.68	27.96	27.48	27.84
1049	NASDAQ	NYMT	Fri, Aug 31, 2012	27.48	27.60	27.36	27.56
1048	NASDAQ	NYMT	Thu, Aug 30, 2012	27.16	27.40	27.04	27.40
1047	NASDAQ	NYMT	Wed, Aug 29, 2012	27.08	27.16	26.88	27.16
1046	NASDAQ	NYMT	Tue, Aug 28, 2012	26.96	27.08	26.88	26.92
1045	NASDAQ	NYMT	Mon, Aug 27, 2012	27.16	27.16	26.88	26.88
1044	NASDAQ	NYMT	Fri, Aug 24, 2012	26.80	27.00	26.72	27.00
1043	NASDAQ	NYMT	Thu, Aug 23, 2012	26.88	26.88	26.72	26.76
1042	NASDAQ	NYMT	Wed, Aug 22, 2012	26.92	26.92	26.72	26.80
1041	NASDAQ	NYMT	Tue, Aug 21, 2012	26.88	27.00	26.84	26.92
1040	NASDAQ	NYMT	Mon, Aug 20, 2012	26.96	27.00	26.84	26.96
1039	NASDAQ	NYMT	Fri, Aug 17, 2012	26.80	26.92	26.76	26.88
1038	NASDAQ	NYMT	Thu, Aug 16, 2012	26.76	26.92	26.68	26.68
1037	NASDAQ	NYMT	Wed, Aug 15, 2012	27.68	27.84	27.60	27.76
1036	NASDAQ	NYMT	Tue, Aug 14, 2012	27.80	27.84	27.52	27.64
1035	NASDAQ	NYMT	Mon, Aug 13, 2012	27.68	27.92	27.40	27.60
1034	NASDAQ	NYMT	Fri, Aug 10, 2012	27.40	27.68	27.36	27.52
1033	NASDAQ	NYMT	Thu, Aug 9, 2012	27.32	27.72	27.20	27.40
1032	NASDAQ	NYMT	Wed, Aug 8, 2012	27.84	27.92	27.04	27.32
1031	NASDAQ	NYMT	Tue, Aug 7, 2012	27.96	27.96	27.40	27.80
1030	NASDAQ	NYMT	Mon, Aug 6, 2012	27.64	27.92	27.48	27.68
1029	NASDAQ	NYMT	Fri, Aug 3, 2012	27.60	27.60	27.20	27.48
1028	NASDAQ	NYMT	Thu, Aug 2, 2012	27.68	27.72	27.32	27.44
1027	NASDAQ	NYMT	Wed, Aug 1, 2012	27.56	27.80	27.24	27.60
1026	NASDAQ	NYMT	Tue, Jul 31, 2012	27.60	27.60	27.00	27.20
1025	NASDAQ	NYMT	Mon, Jul 30, 2012	27.60	27.60	27.24	27.44
1024	NASDAQ	NYMT	Fri, Jul 27, 2012	27.36	27.44	27.20	27.44
1023	NASDAQ	NYMT	Thu, Jul 26, 2012	27.60	27.60	27.20	27.20
1022	NASDAQ	NYMT	Wed, Jul 25, 2012	27.36	27.36	27.12	27.16
1021	NASDAQ	NYMT	Tue, Jul 24, 2012	27.16	27.24	26.96	27.12
1020	NASDAQ	NYMT	Mon, Jul 23, 2012	27.36	27.36	26.92	27.12
1019	NASDAQ	NYMT	Fri, Jul 20, 2012	27.20	27.36	27.00	27.20
1018	NASDAQ	NYMT	Thu, Jul 19, 2012	27.40	27.40	27.00	27.04
1017	NASDAQ	NYMT	Wed, Jul 18, 2012	27.44	27.44	27.24	27.36
1016	NASDAQ	NYMT	Tue, Jul 17, 2012	27.60	27.60	27.28	27.36
1015	NASDAQ	NYMT	Mon, Jul 16, 2012	27.40	27.60	27.00	27.48
1014	NASDAQ	NYMT	Fri, Jul 13, 2012	26.96	27.48	26.84	27.36
1013	NASDAQ	NYMT	Thu, Jul 12, 2012	26.64	27.08	26.56	26.96
1012	NASDAQ	NYMT	Wed, Jul 11, 2012	27.60	27.64	27.16	27.36
1011	NASDAQ	NYMT	Tue, Jul 10, 2012	28.20	28.20	27.00	27.32
1010	NASDAQ	NYMT	Mon, Jul 9, 2012	27.80	28.30	27.72	27.96
1009	NASDAQ	NYMT	Fri, Jul 6, 2012	28.08	28.40	27.84	27.88
1008	NASDAQ	NYMT	Thu, Jul 5, 2012	28.28	28.36	28.04	28.16
1007	NASDAQ	NYMT	Tue, Jul 3, 2012	28.28	28.40	28.08	28.32
1006	NASDAQ	NYMT	Mon, Jul 2, 2012	28.32	28.48	28.00	28.28
1005	NASDAQ	NYMT	Fri, Jun 29, 2012	27.76	28.24	27.44	28.18
1004	NASDAQ	NYMT	Thu, Jun 28, 2012	27.64	27.92	27.60	27.72
1003	NASDAQ	NYMT	Wed, Jun 27, 2012	27.68	27.92	27.60	27.76
1002	NASDAQ	NYMT	Tue, Jun 26, 2012	27.40	27.60	26.56	27.56
1001	NASDAQ	NYMT	Mon, Jun 25, 2012	27.44	27.80	27.24	27.52
1000	NASDAQ	NYMT	Fri, Jun 22, 2012	27.64	27.72	27.16	27.36
999	NASDAQ	NYMT	Thu, Jun 21, 2012	27.40	27.60	26.92	27.48
998	NASDAQ	NYMT	Wed, Jun 20, 2012	28.40	28.62	28.36	28.52
997	NASDAQ	NYMT	Tue, Jun 19, 2012	28.20	28.48	28.08	28.28
996	NASDAQ	NYMT	Mon, Jun 18, 2012	27.44	28.20	27.38	28.12
995	NASDAQ	NYMT	Fri, Jun 15, 2012	27.40	27.44	27.20	27.28
994	NASDAQ	NYMT	Thu, Jun 14, 2012	27.08	27.40	26.88	27.40
993	NASDAQ	NYMT	Wed, Jun 13, 2012	26.64	27.16	26.58	27.04
992	NASDAQ	NYMT	Tue, Jun 12, 2012	26.84	27.00	26.52	26.60
991	NASDAQ	NYMT	Mon, Jun 11, 2012	26.88	27.20	26.80	26.88
990	NASDAQ	NYMT	Fri, Jun 8, 2012	26.60	26.88	26.40	26.80
989	NASDAQ	NYMT	Thu, Jun 7, 2012	26.64	26.64	26.40	26.60
988	NASDAQ	NYMT	Wed, Jun 6, 2012	26.60	26.68	26.20	26.60
987	NASDAQ	NYMT	Tue, Jun 5, 2012	26.36	26.60	26.24	26.60
986	NASDAQ	NYMT	Mon, Jun 4, 2012	26.56	26.60	26.16	26.36
985	NASDAQ	NYMT	Fri, Jun 1, 2012	26.60	26.64	26.20	26.64
984	NASDAQ	NYMT	Thu, May 31, 2012	26.72	26.72	26.40	26.64
983	NASDAQ	NYMT	Wed, May 30, 2012	26.96	26.96	26.40	26.60
982	NASDAQ	NYMT	Tue, May 29, 2012	26.72	26.80	26.48	26.80
981	NASDAQ	NYMT	Fri, May 25, 2012	26.24	26.72	26.00	26.60
980	NASDAQ	NYMT	Thu, May 24, 2012	27.92	27.92	27.44	27.72
979	NASDAQ	NYMT	Wed, May 23, 2012	27.68	27.92	27.28	27.64
978	NASDAQ	NYMT	Tue, May 22, 2012	27.88	27.96	27.44	27.80
977	NASDAQ	NYMT	Mon, May 21, 2012	27.24	27.84	27.04	27.68
976	NASDAQ	NYMT	Fri, May 18, 2012	27.12	27.60	27.04	27.12
975	NASDAQ	NYMT	Thu, May 17, 2012	27.40	27.52	27.08	27.17
974	NASDAQ	NYMT	Wed, May 16, 2012	26.84	27.36	26.68	27.20
973	NASDAQ	NYMT	Tue, May 15, 2012	26.76	26.87	26.60	26.84
972	NASDAQ	NYMT	Mon, May 14, 2012	26.60	27.04	26.28	26.72
971	NASDAQ	NYMT	Fri, May 11, 2012	26.64	26.80	26.28	26.60
970	NASDAQ	NYMT	Thu, May 10, 2012	26.76	26.76	26.18	26.60
969	NASDAQ	NYMT	Wed, May 9, 2012	26.96	27.00	26.40	26.56
968	NASDAQ	NYMT	Tue, May 8, 2012	26.84	27.08	26.80	26.96
967	NASDAQ	NYMT	Mon, May 7, 2012	27.28	27.28	26.72	27.04
966	NASDAQ	NYMT	Fri, May 4, 2012	27.48	27.48	27.16	27.32
965	NASDAQ	NYMT	Thu, May 3, 2012	27.64	27.76	27.28	27.48
964	NASDAQ	NYMT	Wed, May 2, 2012	27.64	27.84	27.40	27.44
963	NASDAQ	NYMT	Tue, May 1, 2012	27.64	27.64	27.40	27.60
962	NASDAQ	NYMT	Mon, Apr 30, 2012	27.40	27.52	27.40	27.52
961	NASDAQ	NYMT	Fri, Apr 27, 2012	27.40	27.44	27.00	27.40
960	NASDAQ	NYMT	Thu, Apr 26, 2012	27.04	27.40	26.92	27.28
959	NASDAQ	NYMT	Wed, Apr 25, 2012	27.00	27.08	26.56	27.04
958	NASDAQ	NYMT	Tue, Apr 24, 2012	26.72	26.88	26.64	26.88
957	NASDAQ	NYMT	Mon, Apr 23, 2012	26.76	26.80	26.64	26.76
956	NASDAQ	NYMT	Fri, Apr 20, 2012	26.64	26.80	26.64	26.76
955	NASDAQ	NYMT	Thu, Apr 19, 2012	26.68	26.76	26.40	26.72
954	NASDAQ	NYMT	Wed, Apr 18, 2012	26.52	26.80	26.40	26.64
953	NASDAQ	NYMT	Tue, Apr 17, 2012	26.24	26.68	26.20	26.52
952	NASDAQ	NYMT	Mon, Apr 16, 2012	26.28	26.52	26.00	26.20
951	NASDAQ	NYMT	Fri, Apr 13, 2012	26.12	26.36	25.84	26.24
950	NASDAQ	NYMT	Thu, Apr 12, 2012	26.64	26.67	26.04	26.16
949	NASDAQ	NYMT	Wed, Apr 11, 2012	26.32	27.00	26.08	26.68
948	NASDAQ	NYMT	Tue, Apr 10, 2012	26.36	26.52	26.00	26.04
947	NASDAQ	NYMT	Mon, Apr 9, 2012	26.60	26.68	26.20	26.28
946	NASDAQ	NYMT	Thu, Apr 5, 2012	26.07	26.68	26.00	26.64
945	NASDAQ	NYMT	Wed, Apr 4, 2012	26.20	26.20	25.69	26.12
944	NASDAQ	NYMT	Tue, Apr 3, 2012	25.80	26.32	25.60	26.20
943	NASDAQ	NYMT	Mon, Apr 2, 2012	26.04	26.20	25.28	25.76
942	NASDAQ	NYMT	Fri, Mar 30, 2012	26.60	26.84	26.04	26.16
941	NASDAQ	NYMT	Thu, Mar 29, 2012	26.68	26.68	26.08	26.64
940	NASDAQ	NYMT	Wed, Mar 28, 2012	27.48	27.48	26.65	26.80
939	NASDAQ	NYMT	Tue, Mar 27, 2012	27.40	27.68	26.80	27.32
938	NASDAQ	NYMT	Mon, Mar 26, 2012	28.00	28.28	27.96	28.16
937	NASDAQ	NYMT	Fri, Mar 23, 2012	28.12	28.24	27.72	28.00
936	NASDAQ	NYMT	Thu, Mar 22, 2012	27.64	28.28	27.48	28.12
935	NASDAQ	NYMT	Wed, Mar 21, 2012	27.68	27.84	27.44	27.48
934	NASDAQ	NYMT	Tue, Mar 20, 2012	27.44	27.64	27.16	27.36
933	NASDAQ	NYMT	Mon, Mar 19, 2012	26.64	27.48	26.60	27.20
932	NASDAQ	NYMT	Fri, Mar 16, 2012	26.56	26.92	26.00	26.60
931	NASDAQ	NYMT	Thu, Mar 15, 2012	26.88	27.20	26.48	26.64
930	NASDAQ	NYMT	Wed, Mar 14, 2012	26.36	27.00	26.36	26.92
929	NASDAQ	NYMT	Tue, Mar 13, 2012	25.24	26.76	25.20	26.40
928	NASDAQ	NYMT	Mon, Mar 12, 2012	26.56	26.80	25.00	25.44
927	NASDAQ	NYMT	Fri, Mar 9, 2012	27.20	27.24	23.08	26.56
926	NASDAQ	NYMT	Thu, Mar 8, 2012	28.32	28.36	27.76	28.20
925	NASDAQ	NYMT	Wed, Mar 7, 2012	28.52	28.56	28.20	28.20
924	NASDAQ	NYMT	Tue, Mar 6, 2012	28.44	28.44	28.20	28.32
923	NASDAQ	NYMT	Mon, Mar 5, 2012	28.28	28.48	28.12	28.48
922	NASDAQ	NYMT	Fri, Mar 2, 2012	28.32	28.36	28.08	28.12
921	NASDAQ	NYMT	Thu, Mar 1, 2012	28.48	28.48	28.08	28.20
920	NASDAQ	NYMT	Wed, Feb 29, 2012	28.40	28.44	28.20	28.32
919	NASDAQ	NYMT	Tue, Feb 28, 2012	28.44	28.44	28.24	28.24
918	NASDAQ	NYMT	Mon, Feb 27, 2012	28.52	28.56	28.20	28.28
917	NASDAQ	NYMT	Fri, Feb 24, 2012	28.48	28.56	28.32	28.44
916	NASDAQ	NYMT	Thu, Feb 23, 2012	28.36	28.52	28.24	28.48
915	NASDAQ	NYMT	Wed, Feb 22, 2012	28.56	28.56	28.20	28.20
914	NASDAQ	NYMT	Tue, Feb 21, 2012	28.32	28.56	28.20	28.44
913	NASDAQ	NYMT	Fri, Feb 17, 2012	28.28	28.44	28.28	28.36
912	NASDAQ	NYMT	Thu, Feb 16, 2012	28.36	28.36	28.08	28.36
911	NASDAQ	NYMT	Wed, Feb 15, 2012	28.32	28.32	28.16	28.28
910	NASDAQ	NYMT	Tue, Feb 14, 2012	28.40	28.40	28.08	28.20
909	NASDAQ	NYMT	Mon, Feb 13, 2012	28.40	28.44	28.20	28.40
908	NASDAQ	NYMT	Fri, Feb 10, 2012	28.08	28.30	28.08	28.20
907	NASDAQ	NYMT	Thu, Feb 9, 2012	28.52	28.52	28.08	28.08
906	NASDAQ	NYMT	Wed, Feb 8, 2012	28.24	28.40	28.12	28.40
905	NASDAQ	NYMT	Tue, Feb 7, 2012	28.20	28.36	28.12	28.12
904	NASDAQ	NYMT	Mon, Feb 6, 2012	28.40	28.56	28.04	28.04
903	NASDAQ	NYMT	Fri, Feb 3, 2012	28.56	28.56	28.08	28.28
902	NASDAQ	NYMT	Thu, Feb 2, 2012	28.36	28.40	28.04	28.40
901	NASDAQ	NYMT	Wed, Feb 1, 2012	28.44	28.52	28.08	28.32
900	NASDAQ	NYMT	Tue, Jan 31, 2012	28.32	28.49	28.24	28.32
899	NASDAQ	NYMT	Mon, Jan 30, 2012	28.16	28.52	28.16	28.36
898	NASDAQ	NYMT	Fri, Jan 27, 2012	28.36	28.40	28.04	28.16
897	NASDAQ	NYMT	Thu, Jan 26, 2012	28.44	28.56	28.16	28.24
896	NASDAQ	NYMT	Wed, Jan 25, 2012	28.52	28.52	28.20	28.24
895	NASDAQ	NYMT	Tue, Jan 24, 2012	28.12	28.56	28.08	28.32
894	NASDAQ	NYMT	Mon, Jan 23, 2012	28.60	28.60	28.04	28.32
893	NASDAQ	NYMT	Fri, Jan 20, 2012	27.84	28.60	27.84	28.32
892	NASDAQ	NYMT	Thu, Jan 19, 2012	27.96	28.00	27.84	27.88
891	NASDAQ	NYMT	Wed, Jan 18, 2012	28.00	28.00	27.80	27.96
890	NASDAQ	NYMT	Tue, Jan 17, 2012	27.84	28.00	27.76	28.00
889	NASDAQ	NYMT	Fri, Jan 13, 2012	28.04	28.08	27.64	27.76
888	NASDAQ	NYMT	Thu, Jan 12, 2012	28.36	28.48	27.96	28.00
887	NASDAQ	NYMT	Wed, Jan 11, 2012	28.36	28.40	28.16	28.32
886	NASDAQ	NYMT	Tue, Jan 10, 2012	28.04	28.28	28.00	28.24
885	NASDAQ	NYMT	Mon, Jan 9, 2012	28.12	28.20	27.84	27.92
884	NASDAQ	NYMT	Fri, Jan 6, 2012	27.36	28.16	27.32	27.96
883	NASDAQ	NYMT	Thu, Jan 5, 2012	27.72	27.80	27.40	27.52
882	NASDAQ	NYMT	Wed, Jan 4, 2012	28.44	28.64	27.64	27.88
881	NASDAQ	NYMT	Tue, Jan 3, 2012	29.12	29.20	28.28	28.48
880	NASDAQ	NYMT	Fri, Dec 30, 2011	28.72	28.84	28.52	28.84
879	NASDAQ	NYMT	Thu, Dec 29, 2011	28.48	28.72	28.40	28.56
878	NASDAQ	NYMT	Wed, Dec 28, 2011	28.92	28.92	28.40	28.60
877	NASDAQ	NYMT	Tue, Dec 27, 2011	29.28	29.72	28.80	28.96
876	NASDAQ	NYMT	Fri, Dec 23, 2011	28.52	29.81	28.52	29.24
875	NASDAQ	NYMT	Thu, Dec 22, 2011	28.28	29.08	28.08	28.48
874	NASDAQ	NYMT	Wed, Dec 21, 2011	29.08	29.92	28.76	29.36
873	NASDAQ	NYMT	Tue, Dec 20, 2011	29.60	29.60	28.80	28.92
872	NASDAQ	NYMT	Mon, Dec 19, 2011	29.88	29.92	29.08	29.24
871	NASDAQ	NYMT	Fri, Dec 16, 2011	28.96	29.80	28.68	28.96
870	NASDAQ	NYMT	Thu, Dec 15, 2011	27.80	28.96	27.80	28.40
869	NASDAQ	NYMT	Wed, Dec 14, 2011	26.76	28.00	26.76	27.88
868	NASDAQ	NYMT	Tue, Dec 13, 2011	27.12	27.36	26.63	26.92
867	NASDAQ	NYMT	Mon, Dec 12, 2011	27.16	27.32	27.00	27.12
866	NASDAQ	NYMT	Fri, Dec 9, 2011	27.00	27.32	26.84	27.24
865	NASDAQ	NYMT	Thu, Dec 8, 2011	27.48	27.48	26.80	27.00
864	NASDAQ	NYMT	Wed, Dec 7, 2011	27.32	27.52	27.20	27.40
863	NASDAQ	NYMT	Tue, Dec 6, 2011	27.44	27.60	27.24	27.48
862	NASDAQ	NYMT	Mon, Dec 5, 2011	27.52	27.64	27.20	27.60
861	NASDAQ	NYMT	Fri, Dec 2, 2011	27.40	27.56	27.16	27.52
860	NASDAQ	NYMT	Thu, Dec 1, 2011	27.44	27.55	27.00	27.04
859	NASDAQ	NYMT	Wed, Nov 30, 2011	28.56	28.60	28.20	28.40
858	NASDAQ	NYMT	Tue, Nov 29, 2011	28.08	28.60	27.72	28.36
857	NASDAQ	NYMT	Mon, Nov 28, 2011	29.00	29.00	28.00	28.04
856	NASDAQ	NYMT	Fri, Nov 25, 2011	28.12	28.56	28.04	28.40
855	NASDAQ	NYMT	Wed, Nov 23, 2011	27.92	28.40	27.76	28.28
854	NASDAQ	NYMT	Tue, Nov 22, 2011	27.72	28.32	27.68	28.04
853	NASDAQ	NYMT	Mon, Nov 21, 2011	27.84	28.36	27.68	27.76
852	NASDAQ	NYMT	Fri, Nov 18, 2011	28.40	28.44	27.74	28.00
851	NASDAQ	NYMT	Thu, Nov 17, 2011	29.16	29.16	27.92	28.40
850	NASDAQ	NYMT	Wed, Nov 16, 2011	28.08	30.00	28.08	29.44
849	NASDAQ	NYMT	Tue, Nov 15, 2011	28.04	28.64	27.92	28.20
848	NASDAQ	NYMT	Mon, Nov 14, 2011	28.16	28.64	27.68	28.04
847	NASDAQ	NYMT	Fri, Nov 11, 2011	28.64	28.64	27.68	28.12
846	NASDAQ	NYMT	Thu, Nov 10, 2011	28.48	28.80	28.12	28.20
845	NASDAQ	NYMT	Wed, Nov 9, 2011	28.40	28.80	28.00	28.29
844	NASDAQ	NYMT	Tue, Nov 8, 2011	28.20	28.52	27.60	28.52
843	NASDAQ	NYMT	Mon, Nov 7, 2011	27.80	28.20	27.80	27.92
842	NASDAQ	NYMT	Fri, Nov 4, 2011	27.60	27.88	27.56	27.88
841	NASDAQ	NYMT	Thu, Nov 3, 2011	28.12	28.12	27.56	27.60
840	NASDAQ	NYMT	Wed, Nov 2, 2011	28.16	28.16	27.40	27.48
839	NASDAQ	NYMT	Tue, Nov 1, 2011	27.92	28.16	27.40	27.80
838	NASDAQ	NYMT	Mon, Oct 31, 2011	28.20	28.64	27.92	27.96
837	NASDAQ	NYMT	Fri, Oct 28, 2011	28.00	28.46	28.00	28.32
836	NASDAQ	NYMT	Thu, Oct 27, 2011	28.36	28.60	27.40	28.32
835	NASDAQ	NYMT	Wed, Oct 26, 2011	27.24	28.20	27.24	28.12
834	NASDAQ	NYMT	Tue, Oct 25, 2011	27.20	27.48	26.88	27.20
833	NASDAQ	NYMT	Mon, Oct 24, 2011	26.40	27.04	26.40	26.92
832	NASDAQ	NYMT	Fri, Oct 21, 2011	26.80	27.00	26.04	26.40
831	NASDAQ	NYMT	Thu, Oct 20, 2011	26.80	27.00	26.48	26.64
830	NASDAQ	NYMT	Wed, Oct 19, 2011	26.12	26.60	26.08	26.60
829	NASDAQ	NYMT	Tue, Oct 18, 2011	25.84	26.28	25.76	26.24
828	NASDAQ	NYMT	Mon, Oct 17, 2011	25.92	25.92	25.60	25.80
827	NASDAQ	NYMT	Fri, Oct 14, 2011	25.48	25.88	25.48	25.84
826	NASDAQ	NYMT	Thu, Oct 13, 2011	25.52	25.80	25.12	25.52
825	NASDAQ	NYMT	Wed, Oct 12, 2011	25.40	26.00	25.29	25.56
824	NASDAQ	NYMT	Tue, Oct 11, 2011	25.64	25.64	25.00	25.36
823	NASDAQ	NYMT	Mon, Oct 10, 2011	25.88	26.00	25.20	25.56
822	NASDAQ	NYMT	Fri, Oct 7, 2011	25.72	25.96	25.60	25.60
821	NASDAQ	NYMT	Thu, Oct 6, 2011	24.84	25.72	24.71	25.60
820	NASDAQ	NYMT	Wed, Oct 5, 2011	25.08	25.36	24.44	24.88
819	NASDAQ	NYMT	Tue, Oct 4, 2011	25.28	25.92	24.16	25.32
818	NASDAQ	NYMT	Mon, Oct 3, 2011	27.92	28.04	25.44	25.96
817	NASDAQ	NYMT	Fri, Sep 30, 2011	28.24	28.48	27.80	27.87
816	NASDAQ	NYMT	Thu, Sep 29, 2011	28.56	28.59	28.16	28.36
815	NASDAQ	NYMT	Wed, Sep 28, 2011	28.16	29.00	28.00	28.24
814	NASDAQ	NYMT	Tue, Sep 27, 2011	29.00	29.40	28.76	29.12
813	NASDAQ	NYMT	Mon, Sep 26, 2011	29.00	29.16	28.80	29.12
812	NASDAQ	NYMT	Fri, Sep 23, 2011	28.60	28.84	28.52	28.76
811	NASDAQ	NYMT	Thu, Sep 22, 2011	28.80	29.43	28.48	28.56
810	NASDAQ	NYMT	Wed, Sep 21, 2011	29.56	29.60	29.00	29.04
809	NASDAQ	NYMT	Tue, Sep 20, 2011	28.96	28.96	28.48	28.80
808	NASDAQ	NYMT	Mon, Sep 19, 2011	28.92	28.92	28.72	28.80
807	NASDAQ	NYMT	Fri, Sep 16, 2011	29.00	29.00	28.56	28.92
806	NASDAQ	NYMT	Thu, Sep 15, 2011	29.20	29.20	28.80	28.92
805	NASDAQ	NYMT	Wed, Sep 14, 2011	29.40	29.40	28.48	29.08
804	NASDAQ	NYMT	Tue, Sep 13, 2011	29.48	29.48	29.21	29.40
803	NASDAQ	NYMT	Mon, Sep 12, 2011	29.60	29.96	29.04	29.36
802	NASDAQ	NYMT	Fri, Sep 9, 2011	29.64	29.92	29.40	29.48
801	NASDAQ	NYMT	Thu, Sep 8, 2011	29.96	29.96	29.72	29.72
800	NASDAQ	NYMT	Wed, Sep 7, 2011	29.96	29.96	29.64	29.96
799	NASDAQ	NYMT	Tue, Sep 6, 2011	29.52	29.84	29.16	29.72
798	NASDAQ	NYMT	Fri, Sep 2, 2011	29.44	29.80	29.44	29.56
797	NASDAQ	NYMT	Thu, Sep 1, 2011	29.60	29.60	29.40	29.40
796	NASDAQ	NYMT	Wed, Aug 31, 2011	29.60	29.60	29.44	29.44
795	NASDAQ	NYMT	Tue, Aug 30, 2011	29.04	29.60	29.04	29.60
794	NASDAQ	NYMT	Mon, Aug 29, 2011	29.04	29.60	28.99	29.40
793	NASDAQ	NYMT	Fri, Aug 26, 2011	28.80	29.04	28.60	29.00
792	NASDAQ	NYMT	Thu, Aug 25, 2011	29.04	29.32	28.45	28.72
791	NASDAQ	NYMT	Wed, Aug 24, 2011	28.64	29.08	28.64	29.00
790	NASDAQ	NYMT	Tue, Aug 23, 2011	28.56	29.60	28.40	28.48
789	NASDAQ	NYMT	Mon, Aug 22, 2011	28.04	28.48	28.00	28.36
788	NASDAQ	NYMT	Fri, Aug 19, 2011	28.28	28.48	28.00	28.07
787	NASDAQ	NYMT	Thu, Aug 18, 2011	29.20	29.20	28.28	28.28
786	NASDAQ	NYMT	Wed, Aug 17, 2011	29.48	29.60	29.24	29.40
785	NASDAQ	NYMT	Tue, Aug 16, 2011	29.68	29.76	28.80	29.32
784	NASDAQ	NYMT	Mon, Aug 15, 2011	28.68	29.58	28.68	29.56
783	NASDAQ	NYMT	Fri, Aug 12, 2011	28.20	28.76	28.20	28.52
782	NASDAQ	NYMT	Thu, Aug 11, 2011	28.68	28.96	27.68	28.00
781	NASDAQ	NYMT	Wed, Aug 10, 2011	28.40	29.40	27.44	28.44
780	NASDAQ	NYMT	Tue, Aug 9, 2011	26.24	28.12	26.00	27.60
779	NASDAQ	NYMT	Mon, Aug 8, 2011	27.48	27.48	26.04	26.36
778	NASDAQ	NYMT	Fri, Aug 5, 2011	28.00	28.88	27.40	27.80
777	NASDAQ	NYMT	Thu, Aug 4, 2011	29.00	29.20	27.20	28.00
776	NASDAQ	NYMT	Wed, Aug 3, 2011	28.96	29.28	27.76	29.00
775	NASDAQ	NYMT	Tue, Aug 2, 2011	28.64	28.83	28.12	28.48
774	NASDAQ	NYMT	Mon, Aug 1, 2011	27.96	28.96	27.88	28.52
773	NASDAQ	NYMT	Fri, Jul 29, 2011	28.00	28.40	26.68	27.36
772	NASDAQ	NYMT	Thu, Jul 28, 2011	28.84	28.90	28.12	28.12
771	NASDAQ	NYMT	Wed, Jul 27, 2011	29.00	29.08	28.84	28.84
770	NASDAQ	NYMT	Tue, Jul 26, 2011	29.28	29.28	29.00	29.00
769	NASDAQ	NYMT	Mon, Jul 25, 2011	29.48	29.72	29.20	29.28
768	NASDAQ	NYMT	Fri, Jul 22, 2011	29.16	29.96	29.16	29.90
767	NASDAQ	NYMT	Thu, Jul 21, 2011	29.32	29.40	29.00	29.32
766	NASDAQ	NYMT	Wed, Jul 20, 2011	29.12	29.32	29.07	29.32
765	NASDAQ	NYMT	Tue, Jul 19, 2011	29.76	29.76	29.04	29.28
764	NASDAQ	NYMT	Mon, Jul 18, 2011	29.60	29.80	29.00	29.60
763	NASDAQ	NYMT	Fri, Jul 15, 2011	29.84	29.84	29.48	29.56
762	NASDAQ	NYMT	Thu, Jul 14, 2011	29.72	29.96	29.68	29.81
761	NASDAQ	NYMT	Wed, Jul 13, 2011	29.72	29.92	29.44	29.92
760	NASDAQ	NYMT	Tue, Jul 12, 2011	29.88	29.88	29.40	29.60
759	NASDAQ	NYMT	Mon, Jul 11, 2011	29.96	29.96	29.44	29.68
758	NASDAQ	NYMT	Fri, Jul 8, 2011	30.00	30.00	29.77	29.88
757	NASDAQ	NYMT	Thu, Jul 7, 2011	29.96	30.00	29.80	29.96
756	NASDAQ	NYMT	Wed, Jul 6, 2011	29.92	30.00	29.80	29.92
755	NASDAQ	NYMT	Tue, Jul 5, 2011	29.84	30.00	29.60	29.92
754	NASDAQ	NYMT	Fri, Jul 1, 2011	29.96	30.00	29.76	30.00
753	NASDAQ	NYMT	Thu, Jun 30, 2011	29.92	29.92	29.60	29.80
752	NASDAQ	NYMT	Wed, Jun 29, 2011	29.88	30.00	29.64	29.96
751	NASDAQ	NYMT	Tue, Jun 28, 2011	30.00	30.14	29.60	29.76
750	NASDAQ	NYMT	Mon, Jun 27, 2011	31.92	31.92	31.00	31.48
749	NASDAQ	NYMT	Fri, Jun 24, 2011	30.96	31.88	30.96	31.72
748	NASDAQ	NYMT	Thu, Jun 23, 2011	30.40	31.52	30.08	31.28
747	NASDAQ	NYMT	Wed, Jun 22, 2011	28.00	30.40	28.00	29.96
746	NASDAQ	NYMT	Tue, Jun 21, 2011	27.52	27.76	27.32	27.56
745	NASDAQ	NYMT	Mon, Jun 20, 2011	26.80	27.48	26.60	27.24
744	NASDAQ	NYMT	Fri, Jun 17, 2011	26.64	26.80	26.48	26.76
743	NASDAQ	NYMT	Thu, Jun 16, 2011	26.48	26.48	26.20	26.36
742	NASDAQ	NYMT	Wed, Jun 15, 2011	26.76	27.16	26.00	26.68
741	NASDAQ	NYMT	Tue, Jun 14, 2011	27.00	27.20	26.60	26.68
740	NASDAQ	NYMT	Mon, Jun 13, 2011	27.40	27.92	26.64	27.04
739	NASDAQ	NYMT	Fri, Jun 10, 2011	27.84	28.00	27.00	27.36
738	NASDAQ	NYMT	Thu, Jun 9, 2011	27.72	28.08	27.28	27.68
737	NASDAQ	NYMT	Wed, Jun 8, 2011	26.64	28.76	26.44	27.40
736	NASDAQ	NYMT	Tue, Jun 7, 2011	29.40	29.72	28.80	29.52
735	NASDAQ	NYMT	Mon, Jun 6, 2011	29.96	30.28	29.20	29.20
734	NASDAQ	NYMT	Fri, Jun 3, 2011	29.36	29.40	29.12	29.40
733	NASDAQ	NYMT	Thu, Jun 2, 2011	29.20	29.40	28.72	29.16
732	NASDAQ	NYMT	Wed, Jun 1, 2011	29.16	29.32	28.92	29.16
731	NASDAQ	NYMT	Tue, May 31, 2011	28.48	29.08	28.36	28.84
730	NASDAQ	NYMT	Fri, May 27, 2011	28.24	28.60	28.20	28.48
729	NASDAQ	NYMT	Thu, May 26, 2011	27.88	28.40	27.88	28.20
728	NASDAQ	NYMT	Wed, May 25, 2011	28.04	28.40	27.96	28.20
727	NASDAQ	NYMT	Tue, May 24, 2011	27.68	28.20	27.68	28.00
726	NASDAQ	NYMT	Mon, May 23, 2011	27.48	27.68	27.40	27.60
725	NASDAQ	NYMT	Fri, May 20, 2011	27.60	27.68	27.28	27.46
724	NASDAQ	NYMT	Thu, May 19, 2011	27.24	27.60	27.16	27.60
723	NASDAQ	NYMT	Wed, May 18, 2011	26.80	27.24	26.80	27.08
722	NASDAQ	NYMT	Tue, May 17, 2011	27.00	27.24	26.60	26.76
721	NASDAQ	NYMT	Mon, May 16, 2011	26.92	27.28	26.92	27.24
720	NASDAQ	NYMT	Fri, May 13, 2011	27.32	27.20	26.92	27.00
719	NASDAQ	NYMT	Thu, May 12, 2011	27.32	27.48	27.00	27.20
718	NASDAQ	NYMT	Wed, May 11, 2011	26.80	27.40	26.80	27.30
717	NASDAQ	NYMT	Tue, May 10, 2011	26.84	27.48	26.60	26.80
716	NASDAQ	NYMT	Mon, May 9, 2011	26.44	27.16	26.20	26.60
715	NASDAQ	NYMT	Fri, May 6, 2011	26.60	26.64	26.12	26.44
714	NASDAQ	NYMT	Thu, May 5, 2011	26.40	26.52	26.08	26.52
713	NASDAQ	NYMT	Wed, May 4, 2011	26.40	26.83	26.40	26.48
712	NASDAQ	NYMT	Tue, May 3, 2011	27.00	27.00	26.48	26.68
711	NASDAQ	NYMT	Mon, May 2, 2011	27.16	27.16	26.64	26.80
710	NASDAQ	NYMT	Fri, Apr 29, 2011	26.96	27.36	26.96	27.16
709	NASDAQ	NYMT	Thu, Apr 28, 2011	26.64	27.12	26.64	26.88
708	NASDAQ	NYMT	Wed, Apr 27, 2011	26.12	26.60	26.12	26.56
707	NASDAQ	NYMT	Tue, Apr 26, 2011	26.32	26.52	25.88	25.96
706	NASDAQ	NYMT	Mon, Apr 25, 2011	26.04	27.16	25.20	26.00
705	NASDAQ	NYMT	Thu, Apr 21, 2011	27.04	27.04	26.20	27.04
704	NASDAQ	NYMT	Wed, Apr 20, 2011	26.72	27.40	26.72	27.08
703	NASDAQ	NYMT	Tue, Apr 19, 2011	26.04	26.84	26.00	26.72
702	NASDAQ	NYMT	Mon, Apr 18, 2011	26.56	26.56	25.64	26.20
701	NASDAQ	NYMT	Fri, Apr 15, 2011	26.20	26.72	25.60	26.48
700	NASDAQ	NYMT	Thu, Apr 14, 2011	26.52	26.96	24.64	26.44
699	NASDAQ	NYMT	Wed, Apr 13, 2011	27.52	27.52	27.00	27.06
698	NASDAQ	NYMT	Tue, Apr 12, 2011	27.76	27.88	27.20	27.52
697	NASDAQ	NYMT	Mon, Apr 11, 2011	27.96	27.96	27.20	27.24
696	NASDAQ	NYMT	Fri, Apr 8, 2011	27.64	27.64	27.56	27.60
695	NASDAQ	NYMT	Thu, Apr 7, 2011	27.96	28.00	27.60	27.64
694	NASDAQ	NYMT	Wed, Apr 6, 2011	27.96	28.36	27.52	27.96
693	NASDAQ	NYMT	Tue, Apr 5, 2011	27.16	27.60	26.80	27.60
692	NASDAQ	NYMT	Mon, Apr 4, 2011	28.00	28.00	27.12	27.16
691	NASDAQ	NYMT	Fri, Apr 1, 2011	27.92	28.35	27.28	28.00
690	NASDAQ	NYMT	Thu, Mar 31, 2011	28.40	28.52	28.20	28.28
689	NASDAQ	NYMT	Wed, Mar 30, 2011	28.32	28.40	27.84	28.32
688	NASDAQ	NYMT	Tue, Mar 29, 2011	28.24	28.57	27.72	28.16
687	NASDAQ	NYMT	Mon, Mar 28, 2011	29.00	29.24	28.88	29.00
686	NASDAQ	NYMT	Fri, Mar 25, 2011	28.80	29.20	28.80	29.00
685	NASDAQ	NYMT	Thu, Mar 24, 2011	29.08	29.20	28.84	28.84
684	NASDAQ	NYMT	Wed, Mar 23, 2011	29.08	29.08	28.72	29.04
683	NASDAQ	NYMT	Tue, Mar 22, 2011	28.16	29.00	28.12	29.00
682	NASDAQ	NYMT	Mon, Mar 21, 2011	27.52	28.64	27.51	28.00
681	NASDAQ	NYMT	Fri, Mar 18, 2011	28.16	28.16	27.52	27.52
680	NASDAQ	NYMT	Thu, Mar 17, 2011	28.16	28.20	27.80	28.08
679	NASDAQ	NYMT	Wed, Mar 16, 2011	28.04	28.12	27.68	28.04
678	NASDAQ	NYMT	Tue, Mar 15, 2011	27.96	28.16	26.32	28.08
677	NASDAQ	NYMT	Mon, Mar 14, 2011	28.28	28.44	28.16	28.20
676	NASDAQ	NYMT	Fri, Mar 11, 2011	28.36	28.60	28.16	28.48
675	NASDAQ	NYMT	Thu, Mar 10, 2011	28.20	28.32	27.92	28.20
674	NASDAQ	NYMT	Wed, Mar 9, 2011	28.72	28.72	28.00	28.20
673	NASDAQ	NYMT	Tue, Mar 8, 2011	28.52	28.80	28.48	28.72
672	NASDAQ	NYMT	Mon, Mar 7, 2011	28.76	29.08	28.40	28.52
671	NASDAQ	NYMT	Fri, Mar 4, 2011	29.08	29.08	28.40	28.76
670	NASDAQ	NYMT	Thu, Mar 3, 2011	28.80	29.00	28.60	28.96
669	NASDAQ	NYMT	Wed, Mar 2, 2011	28.76	28.76	28.36	28.72
668	NASDAQ	NYMT	Tue, Mar 1, 2011	28.96	28.96	28.40	28.40
667	NASDAQ	NYMT	Mon, Feb 28, 2011	28.68	28.96	28.56	28.64
666	NASDAQ	NYMT	Fri, Feb 25, 2011	28.40	29.00	28.28	28.92
665	NASDAQ	NYMT	Thu, Feb 24, 2011	28.64	28.76	28.44	28.57
664	NASDAQ	NYMT	Wed, Feb 23, 2011	28.40	28.80	28.32	28.52
663	NASDAQ	NYMT	Tue, Feb 22, 2011	28.80	29.00	28.36	28.53
662	NASDAQ	NYMT	Fri, Feb 18, 2011	28.76	29.00	28.52	28.80
661	NASDAQ	NYMT	Thu, Feb 17, 2011	28.36	28.64	28.36	28.48
660	NASDAQ	NYMT	Wed, Feb 16, 2011	28.52	28.52	28.24	28.48
659	NASDAQ	NYMT	Tue, Feb 15, 2011	28.52	29.00	28.08	28.40
658	NASDAQ	NYMT	Mon, Feb 14, 2011	28.40	28.72	28.04	28.35
657	NASDAQ	NYMT	Fri, Feb 11, 2011	28.28	28.56	28.20	28.40
656	NASDAQ	NYMT	Thu, Feb 10, 2011	28.40	28.60	28.00	28.40
655	NASDAQ	NYMT	Wed, Feb 9, 2011	28.60	28.76	28.40	28.48
654	NASDAQ	NYMT	Tue, Feb 8, 2011	28.60	28.68	28.52	28.60
653	NASDAQ	NYMT	Mon, Feb 7, 2011	28.68	28.68	28.44	28.60
652	NASDAQ	NYMT	Fri, Feb 4, 2011	28.52	28.80	28.48	28.68
651	NASDAQ	NYMT	Thu, Feb 3, 2011	28.72	28.80	28.48	28.68
650	NASDAQ	NYMT	Wed, Feb 2, 2011	28.60	28.96	28.48	28.72
649	NASDAQ	NYMT	Tue, Feb 1, 2011	29.20	29.56	28.32	28.72
648	NASDAQ	NYMT	Mon, Jan 31, 2011	28.80	28.80	28.32	28.76
647	NASDAQ	NYMT	Fri, Jan 28, 2011	29.00	29.00	28.68	28.72
646	NASDAQ	NYMT	Thu, Jan 27, 2011	28.68	29.00	28.68	28.88
645	NASDAQ	NYMT	Wed, Jan 26, 2011	28.76	29.00	28.52	28.96
644	NASDAQ	NYMT	Tue, Jan 25, 2011	28.76	28.80	28.44	28.72
643	NASDAQ	NYMT	Mon, Jan 24, 2011	28.84	28.96	28.32	28.60
642	NASDAQ	NYMT	Fri, Jan 21, 2011	28.36	29.08	28.16	28.84
641	NASDAQ	NYMT	Thu, Jan 20, 2011	28.28	28.72	28.08	28.44
640	NASDAQ	NYMT	Wed, Jan 19, 2011	29.68	29.68	28.64	28.84
639	NASDAQ	NYMT	Tue, Jan 18, 2011	29.64	29.72	29.20	29.48
638	NASDAQ	NYMT	Fri, Jan 14, 2011	29.36	29.80	29.16	29.70
637	NASDAQ	NYMT	Thu, Jan 13, 2011	28.88	29.40	28.68	29.20
636	NASDAQ	NYMT	Wed, Jan 12, 2011	29.16	29.16	28.60	29.12
635	NASDAQ	NYMT	Tue, Jan 11, 2011	29.08	29.20	28.80	29.16
634	NASDAQ	NYMT	Mon, Jan 10, 2011	29.04	29.16	28.76	28.80
633	NASDAQ	NYMT	Fri, Jan 7, 2011	27.88	29.00	27.88	28.88
632	NASDAQ	NYMT	Thu, Jan 6, 2011	28.00	28.56	27.60	27.72
631	NASDAQ	NYMT	Wed, Jan 5, 2011	27.80	28.00	27.52	28.00
630	NASDAQ	NYMT	Tue, Jan 4, 2011	27.80	28.08	27.64	27.88
629	NASDAQ	NYMT	Mon, Jan 3, 2011	27.92	27.92	27.00	27.80
628	NASDAQ	NYMT	Fri, Dec 31, 2010	27.00	27.84	26.96	27.84
627	NASDAQ	NYMT	Thu, Dec 30, 2010	27.00	27.00	26.80	26.96
626	NASDAQ	NYMT	Wed, Dec 29, 2010	27.00	27.00	26.84	27.00
625	NASDAQ	NYMT	Tue, Dec 28, 2010	27.00	27.00	26.36	26.92
624	NASDAQ	NYMT	Mon, Dec 27, 2010	27.00	27.40	26.88	27.00
623	NASDAQ	NYMT	Thu, Dec 23, 2010	26.96	27.00	26.92	26.92
622	NASDAQ	NYMT	Wed, Dec 22, 2010	27.00	27.04	26.96	27.00
621	NASDAQ	NYMT	Tue, Dec 21, 2010	27.00	27.40	26.88	26.88
620	NASDAQ	NYMT	Mon, Dec 20, 2010	26.80	27.00	26.80	26.92
619	NASDAQ	NYMT	Fri, Dec 17, 2010	26.80	27.00	26.44	26.92
618	NASDAQ	NYMT	Thu, Dec 16, 2010	26.12	26.96	26.12	26.88
617	NASDAQ	NYMT	Wed, Dec 15, 2010	26.52	26.52	26.24	26.44
616	NASDAQ	NYMT	Tue, Dec 14, 2010	26.28	26.56	26.24	26.52
615	NASDAQ	NYMT	Mon, Dec 13, 2010	26.48	26.60	26.15	26.28
614	NASDAQ	NYMT	Fri, Dec 10, 2010	25.96	26.20	25.84	26.20
613	NASDAQ	NYMT	Thu, Dec 9, 2010	25.60	25.96	25.60	25.96
612	NASDAQ	NYMT	Wed, Dec 8, 2010	25.72	25.92	25.52	25.76
611	NASDAQ	NYMT	Tue, Dec 7, 2010	25.96	25.96	25.68	25.88
610	NASDAQ	NYMT	Mon, Dec 6, 2010	25.72	25.92	25.72	25.92
609	NASDAQ	NYMT	Fri, Dec 3, 2010	25.52	25.76	25.48	25.72
608	NASDAQ	NYMT	Thu, Dec 2, 2010	25.52	25.80	25.35	25.76
607	NASDAQ	NYMT	Wed, Dec 1, 2010	25.60	25.60	25.28	25.48
606	NASDAQ	NYMT	Tue, Nov 30, 2010	25.60	25.60	25.36	25.56
605	NASDAQ	NYMT	Mon, Nov 29, 2010	25.20	25.44	25.20	25.44
604	NASDAQ	NYMT	Fri, Nov 26, 2010	25.48	25.48	25.20	25.44
603	NASDAQ	NYMT	Wed, Nov 24, 2010	25.60	25.60	25.28	25.52
602	NASDAQ	NYMT	Tue, Nov 23, 2010	25.48	25.56	25.40	25.48
601	NASDAQ	NYMT	Mon, Nov 22, 2010	25.24	25.60	25.24	25.44
600	NASDAQ	NYMT	Fri, Nov 19, 2010	25.48	25.56	25.24	25.52
599	NASDAQ	NYMT	Thu, Nov 18, 2010	25.56	25.56	25.32	25.48
598	NASDAQ	NYMT	Wed, Nov 17, 2010	25.40	25.60	25.25	25.44
597	NASDAQ	NYMT	Tue, Nov 16, 2010	25.20	25.40	25.04	25.40
596	NASDAQ	NYMT	Mon, Nov 15, 2010	25.16	25.40	25.08	25.24
595	NASDAQ	NYMT	Fri, Nov 12, 2010	25.24	25.60	25.20	25.36
594	NASDAQ	NYMT	Thu, Nov 11, 2010	25.40	25.48	25.04	25.36
593	NASDAQ	NYMT	Wed, Nov 10, 2010	25.60	25.60	25.36	25.40
592	NASDAQ	NYMT	Tue, Nov 9, 2010	25.60	25.60	25.40	25.56
591	NASDAQ	NYMT	Mon, Nov 8, 2010	25.92	25.92	25.20	25.52
590	NASDAQ	NYMT	Fri, Nov 5, 2010	25.12	25.32	25.04	25.20
589	NASDAQ	NYMT	Thu, Nov 4, 2010	25.31	25.40	25.08	25.12
588	NASDAQ	NYMT	Wed, Nov 3, 2010	25.28	25.40	25.20	25.20
587	NASDAQ	NYMT	Tue, Nov 2, 2010	25.40	25.44	25.24	25.24
586	NASDAQ	NYMT	Mon, Nov 1, 2010	25.24	25.40	25.24	25.24
585	NASDAQ	NYMT	Fri, Oct 29, 2010	25.52	25.52	25.20	25.44
584	NASDAQ	NYMT	Thu, Oct 28, 2010	25.28	25.52	25.24	25.46
583	NASDAQ	NYMT	Wed, Oct 27, 2010	25.40	25.52	25.24	25.32
582	NASDAQ	NYMT	Tue, Oct 26, 2010	25.28	25.52	25.16	25.52
581	NASDAQ	NYMT	Mon, Oct 25, 2010	25.60	25.60	25.24	25.32
580	NASDAQ	NYMT	Fri, Oct 22, 2010	25.44	25.60	25.20	25.60
579	NASDAQ	NYMT	Thu, Oct 21, 2010	25.44	25.60	25.28	25.60
578	NASDAQ	NYMT	Wed, Oct 20, 2010	25.04	25.52	25.00	25.28
577	NASDAQ	NYMT	Tue, Oct 19, 2010	25.08	25.44	25.08	25.36
576	NASDAQ	NYMT	Mon, Oct 18, 2010	25.20	25.56	25.00	25.32
575	NASDAQ	NYMT	Fri, Oct 15, 2010	25.12	25.32	24.80	25.24
574	NASDAQ	NYMT	Thu, Oct 14, 2010	25.16	25.60	25.01	25.20
573	NASDAQ	NYMT	Wed, Oct 13, 2010	25.76	25.80	24.88	25.40
572	NASDAQ	NYMT	Tue, Oct 12, 2010	24.72	25.60	24.68	25.52
571	NASDAQ	NYMT	Mon, Oct 11, 2010	26.20	27.00	25.60	25.68
570	NASDAQ	NYMT	Fri, Oct 8, 2010	25.60	26.36	25.60	26.16
569	NASDAQ	NYMT	Thu, Oct 7, 2010	25.24	25.80	25.08	25.60
568	NASDAQ	NYMT	Wed, Oct 6, 2010	25.12	25.24	24.80	25.20
567	NASDAQ	NYMT	Tue, Oct 5, 2010	25.20	25.32	24.40	25.00
566	NASDAQ	NYMT	Mon, Oct 4, 2010	24.84	25.00	24.64	24.95
565	NASDAQ	NYMT	Fri, Oct 1, 2010	25.08	25.24	24.80	24.92
564	NASDAQ	NYMT	Thu, Sep 30, 2010	25.04	25.20	25.00	25.04
563	NASDAQ	NYMT	Wed, Sep 29, 2010	25.20	25.20	24.96	25.04
562	NASDAQ	NYMT	Tue, Sep 28, 2010	25.08	25.36	24.84	25.12
561	NASDAQ	NYMT	Mon, Sep 27, 2010	25.40	25.40	24.84	24.98
560	NASDAQ	NYMT	Fri, Sep 24, 2010	25.56	25.72	25.24	25.24
559	NASDAQ	NYMT	Thu, Sep 23, 2010	25.48	25.48	25.17	25.40
558	NASDAQ	NYMT	Wed, Sep 22, 2010	24.80	25.72	24.40	25.40
557	NASDAQ	NYMT	Tue, Sep 21, 2010	25.00	25.16	24.36	24.84
556	NASDAQ	NYMT	Mon, Sep 20, 2010	25.28	25.30	25.00	25.20
555	NASDAQ	NYMT	Fri, Sep 17, 2010	25.20	25.40	24.96	25.32
554	NASDAQ	NYMT	Thu, Sep 16, 2010	25.00	25.40	24.96	25.36
553	NASDAQ	NYMT	Wed, Sep 15, 2010	25.60	25.60	24.84	25.24
552	NASDAQ	NYMT	Tue, Sep 14, 2010	25.68	25.68	24.92	25.44
551	NASDAQ	NYMT	Mon, Sep 13, 2010	25.44	25.76	25.44	25.52
550	NASDAQ	NYMT	Fri, Sep 10, 2010	25.56	25.80	25.24	25.44
549	NASDAQ	NYMT	Thu, Sep 9, 2010	25.64	25.92	25.44	25.56
548	NASDAQ	NYMT	Wed, Sep 8, 2010	25.60	25.68	25.24	25.68
547	NASDAQ	NYMT	Tue, Sep 7, 2010	25.28	25.56	25.28	25.40
546	NASDAQ	NYMT	Fri, Sep 3, 2010	25.28	26.00	25.24	25.72
545	NASDAQ	NYMT	Thu, Sep 2, 2010	25.14	25.60	25.04	25.60
544	NASDAQ	NYMT	Wed, Sep 1, 2010	26.40	26.40	25.20	25.36
543	NASDAQ	NYMT	Tue, Aug 31, 2010	24.92	25.12	24.44	25.12
542	NASDAQ	NYMT	Mon, Aug 30, 2010	25.56	25.80	24.44	25.16
541	NASDAQ	NYMT	Fri, Aug 27, 2010	25.60	25.64	25.20	25.56
540	NASDAQ	NYMT	Thu, Aug 26, 2010	25.96	25.96	25.60	25.60
539	NASDAQ	NYMT	Wed, Aug 25, 2010	25.72	25.92	25.28	25.84
538	NASDAQ	NYMT	Tue, Aug 24, 2010	24.92	26.20	24.92	25.24
537	NASDAQ	NYMT	Mon, Aug 23, 2010	25.00	25.68	24.44	24.88
536	NASDAQ	NYMT	Fri, Aug 20, 2010	24.52	25.20	24.48	24.79
535	NASDAQ	NYMT	Thu, Aug 19, 2010	24.56	25.20	24.40	24.72
534	NASDAQ	NYMT	Wed, Aug 18, 2010	25.44	25.47	24.80	25.04
533	NASDAQ	NYMT	Tue, Aug 17, 2010	25.00	25.40	24.72	25.28
532	NASDAQ	NYMT	Mon, Aug 16, 2010	24.60	25.00	24.28	25.00
531	NASDAQ	NYMT	Fri, Aug 13, 2010	24.64	25.12	24.60	24.76
530	NASDAQ	NYMT	Thu, Aug 12, 2010	24.80	25.08	24.40	24.80
529	NASDAQ	NYMT	Wed, Aug 11, 2010	25.16	25.56	24.96	25.20
528	NASDAQ	NYMT	Tue, Aug 10, 2010	25.12	25.64	24.88	25.56
527	NASDAQ	NYMT	Mon, Aug 9, 2010	24.76	25.16	24.76	25.12
526	NASDAQ	NYMT	Fri, Aug 6, 2010	25.00	25.32	24.72	25.03
525	NASDAQ	NYMT	Thu, Aug 5, 2010	24.72	25.20	24.72	25.00
524	NASDAQ	NYMT	Wed, Aug 4, 2010	25.40	25.40	24.32	24.84
523	NASDAQ	NYMT	Tue, Aug 3, 2010	25.36	25.68	25.28	25.48
522	NASDAQ	NYMT	Mon, Aug 2, 2010	25.60	25.60	25.20	25.56
521	NASDAQ	NYMT	Fri, Jul 30, 2010	25.20	25.60	25.12	25.56
520	NASDAQ	NYMT	Thu, Jul 29, 2010	25.44	25.68	25.00	25.24
519	NASDAQ	NYMT	Wed, Jul 28, 2010	25.04	25.80	25.00	25.52
518	NASDAQ	NYMT	Tue, Jul 27, 2010	25.36	25.36	25.00	25.04
517	NASDAQ	NYMT	Mon, Jul 26, 2010	25.32	25.40	25.08	25.36
516	NASDAQ	NYMT	Fri, Jul 23, 2010	25.20	26.00	25.00	25.04
515	NASDAQ	NYMT	Thu, Jul 22, 2010	25.56	25.80	25.28	25.36
514	NASDAQ	NYMT	Wed, Jul 21, 2010	25.92	25.92	25.28	25.56
513	NASDAQ	NYMT	Tue, Jul 20, 2010	26.00	26.00	25.60	25.79
512	NASDAQ	NYMT	Mon, Jul 19, 2010	26.00	26.18	25.96	26.00
511	NASDAQ	NYMT	Fri, Jul 16, 2010	26.00	26.20	26.00	26.00
510	NASDAQ	NYMT	Thu, Jul 15, 2010	26.20	26.20	26.00	26.00
509	NASDAQ	NYMT	Wed, Jul 14, 2010	26.16	26.16	25.88	26.08
508	NASDAQ	NYMT	Tue, Jul 13, 2010	26.00	26.04	25.44	25.72
507	NASDAQ	NYMT	Mon, Jul 12, 2010	25.24	26.00	24.92	26.00
506	NASDAQ	NYMT	Fri, Jul 9, 2010	25.92	25.92	25.24	25.27
505	NASDAQ	NYMT	Thu, Jul 8, 2010	25.40	25.76	25.20	25.47
504	NASDAQ	NYMT	Wed, Jul 7, 2010	24.72	25.20	24.20	24.64
503	NASDAQ	NYMT	Tue, Jul 6, 2010	22.88	25.00	22.88	25.00
502	NASDAQ	NYMT	Fri, Jul 2, 2010	25.04	25.52	21.64	22.72
501	NASDAQ	NYMT	Thu, Jul 1, 2010	25.44	25.88	25.00	25.04
500	NASDAQ	NYMT	Wed, Jun 30, 2010	26.96	27.16	25.38	26.48
499	NASDAQ	NYMT	Tue, Jun 29, 2010	25.96	26.92	25.48	26.80
498	NASDAQ	NYMT	Mon, Jun 28, 2010	27.00	27.20	26.00	26.04
497	NASDAQ	NYMT	Fri, Jun 25, 2010	26.96	27.40	26.52	26.96
496	NASDAQ	NYMT	Thu, Jun 24, 2010	27.92	27.92	26.20	26.68
495	NASDAQ	NYMT	Wed, Jun 23, 2010	28.40	28.68	27.92	27.96
494	NASDAQ	NYMT	Tue, Jun 22, 2010	28.24	28.36	27.92	28.36
493	NASDAQ	NYMT	Mon, Jun 21, 2010	28.20	28.80	27.80	28.00
492	NASDAQ	NYMT	Fri, Jun 18, 2010	27.40	28.00	27.28	27.96
491	NASDAQ	NYMT	Thu, Jun 17, 2010	30.08	30.08	25.84	27.36
490	NASDAQ	NYMT	Wed, Jun 16, 2010	30.76	31.00	30.40	30.40
489	NASDAQ	NYMT	Tue, Jun 15, 2010	31.00	31.06	30.68	30.84
488	NASDAQ	NYMT	Mon, Jun 14, 2010	30.64	31.20	30.16	30.83
487	NASDAQ	NYMT	Fri, Jun 11, 2010	30.36	30.40	30.12	30.36
486	NASDAQ	NYMT	Thu, Jun 10, 2010	31.04	31.04	30.40	30.44
485	NASDAQ	NYMT	Wed, Jun 9, 2010	31.20	31.20	30.64	30.81
484	NASDAQ	NYMT	Tue, Jun 8, 2010	30.92	31.00	30.44	30.85
483	NASDAQ	NYMT	Mon, Jun 7, 2010	30.80	31.00	30.40	30.68
482	NASDAQ	NYMT	Fri, Jun 4, 2010	30.52	31.08	30.52	31.08
481	NASDAQ	NYMT	Thu, Jun 3, 2010	30.44	31.00	30.44	31.00
480	NASDAQ	NYMT	Wed, Jun 2, 2010	30.28	30.52	29.56	30.40
479	NASDAQ	NYMT	Tue, Jun 1, 2010	30.00	30.16	30.00	30.04
478	NASDAQ	NYMT	Fri, May 28, 2010	29.80	30.20	29.20	29.95
477	NASDAQ	NYMT	Thu, May 27, 2010	29.72	30.28	29.20	29.96
476	NASDAQ	NYMT	Wed, May 26, 2010	29.24	29.88	29.24	29.28
475	NASDAQ	NYMT	Tue, May 25, 2010	29.04	29.16	28.36	29.16
474	NASDAQ	NYMT	Mon, May 24, 2010	29.16	29.96	29.16	29.40
473	NASDAQ	NYMT	Fri, May 21, 2010	28.20	30.12	28.00	29.28
472	NASDAQ	NYMT	Thu, May 20, 2010	29.12	29.20	28.60	28.72
471	NASDAQ	NYMT	Wed, May 19, 2010	30.48	30.48	29.80	29.80
470	NASDAQ	NYMT	Tue, May 18, 2010	30.80	30.80	30.48	30.48
469	NASDAQ	NYMT	Mon, May 17, 2010	30.96	30.96	30.40	30.58
468	NASDAQ	NYMT	Fri, May 14, 2010	30.80	30.88	30.60	30.75
467	NASDAQ	NYMT	Thu, May 13, 2010	30.76	31.00	30.44	30.76
466	NASDAQ	NYMT	Wed, May 12, 2010	30.68	30.76	30.28	30.60
465	NASDAQ	NYMT	Tue, May 11, 2010	30.20	30.60	30.00	30.40
464	NASDAQ	NYMT	Mon, May 10, 2010	30.40	30.40	29.38	30.04
463	NASDAQ	NYMT	Fri, May 7, 2010	29.68	30.40	28.20	29.00
462	NASDAQ	NYMT	Thu, May 6, 2010	30.60	30.80	16.56	29.12
461	NASDAQ	NYMT	Wed, May 5, 2010	30.40	30.80	30.36	30.72
460	NASDAQ	NYMT	Tue, May 4, 2010	30.64	31.00	30.48	30.76
459	NASDAQ	NYMT	Mon, May 3, 2010	30.80	30.92	30.60	30.68
458	NASDAQ	NYMT	Fri, Apr 30, 2010	31.00	31.00	30.52	30.72
457	NASDAQ	NYMT	Thu, Apr 29, 2010	30.96	31.00	30.64	30.80
456	NASDAQ	NYMT	Wed, Apr 28, 2010	30.84	30.84	30.64	30.72
455	NASDAQ	NYMT	Tue, Apr 27, 2010	30.84	30.92	30.60	30.60
454	NASDAQ	NYMT	Mon, Apr 26, 2010	30.80	31.00	30.60	30.68
453	NASDAQ	NYMT	Fri, Apr 23, 2010	30.68	30.80	30.20	30.48
452	NASDAQ	NYMT	Thu, Apr 22, 2010	30.68	30.84	30.44	30.84
451	NASDAQ	NYMT	Wed, Apr 21, 2010	30.72	30.92	30.52	30.56
450	NASDAQ	NYMT	Tue, Apr 20, 2010	30.60	30.68	30.44	30.68
449	NASDAQ	NYMT	Mon, Apr 19, 2010	30.40	30.60	30.08	30.60
448	NASDAQ	NYMT	Fri, Apr 16, 2010	30.80	30.80	30.44	30.60
447	NASDAQ	NYMT	Thu, Apr 15, 2010	30.56	30.76	30.40	30.60
446	NASDAQ	NYMT	Wed, Apr 14, 2010	30.32	30.88	30.24	30.40
445	NASDAQ	NYMT	Tue, Apr 13, 2010	29.68	30.16	29.56	30.08
444	NASDAQ	NYMT	Mon, Apr 12, 2010	28.84	29.60	28.84	29.56
443	NASDAQ	NYMT	Fri, Apr 9, 2010	28.76	29.04	28.64	28.92
442	NASDAQ	NYMT	Thu, Apr 8, 2010	28.72	29.00	28.08	28.90
441	NASDAQ	NYMT	Wed, Apr 7, 2010	28.64	29.08	28.28	28.60
440	NASDAQ	NYMT	Tue, Apr 6, 2010	30.00	30.20	28.16	28.92
439	NASDAQ	NYMT	Mon, Apr 5, 2010	30.60	30.60	30.00	30.00
438	NASDAQ	NYMT	Thu, Apr 1, 2010	30.04	30.52	30.00	30.33
437	NASDAQ	NYMT	Wed, Mar 31, 2010	30.24	30.76	30.04	30.20
436	NASDAQ	NYMT	Tue, Mar 30, 2010	31.40	31.40	30.04	30.40
435	NASDAQ	NYMT	Mon, Mar 29, 2010	32.00	32.00	31.47	31.72
434	NASDAQ	NYMT	Fri, Mar 26, 2010	32.08	32.40	31.40	31.40
433	NASDAQ	NYMT	Thu, Mar 25, 2010	32.08	32.20	31.92	31.92
432	NASDAQ	NYMT	Wed, Mar 24, 2010	32.16	32.40	32.04	32.10
431	NASDAQ	NYMT	Tue, Mar 23, 2010	32.00	32.00	31.96	32.00
430	NASDAQ	NYMT	Mon, Mar 22, 2010	32.00	32.00	31.72	31.96
429	NASDAQ	NYMT	Fri, Mar 19, 2010	32.00	32.00	31.40	32.00
428	NASDAQ	NYMT	Thu, Mar 18, 2010	31.64	32.00	31.52	31.88
427	NASDAQ	NYMT	Wed, Mar 17, 2010	30.80	31.56	30.48	31.36
426	NASDAQ	NYMT	Tue, Mar 16, 2010	30.00	30.40	29.84	30.40
425	NASDAQ	NYMT	Mon, Mar 15, 2010	29.96	30.28	29.72	29.99
424	NASDAQ	NYMT	Fri, Mar 12, 2010	30.00	30.24	29.80	29.96
423	NASDAQ	NYMT	Thu, Mar 11, 2010	30.00	30.40	29.80	29.84
422	NASDAQ	NYMT	Wed, Mar 10, 2010	29.80	30.40	29.80	30.00
421	NASDAQ	NYMT	Tue, Mar 9, 2010	29.96	30.00	29.48	29.64
420	NASDAQ	NYMT	Mon, Mar 8, 2010	30.96	31.20	29.20	29.20
419	NASDAQ	NYMT	Fri, Mar 5, 2010	28.76	29.16	28.60	29.00
418	NASDAQ	NYMT	Thu, Mar 4, 2010	28.60	29.00	28.40	28.60
417	NASDAQ	NYMT	Wed, Mar 3, 2010	28.48	28.80	28.11	28.72
416	NASDAQ	NYMT	Tue, Mar 2, 2010	27.80	28.44	27.76	28.36
415	NASDAQ	NYMT	Mon, Mar 1, 2010	27.60	27.72	27.48	27.72
414	NASDAQ	NYMT	Fri, Feb 26, 2010	27.24	27.60	27.16	27.60
413	NASDAQ	NYMT	Thu, Feb 25, 2010	27.60	27.60	27.04	27.60
412	NASDAQ	NYMT	Wed, Feb 24, 2010	27.56	27.60	27.04	27.60
411	NASDAQ	NYMT	Tue, Feb 23, 2010	27.60	27.60	27.20	27.56
410	NASDAQ	NYMT	Mon, Feb 22, 2010	27.44	27.60	27.04	27.60
409	NASDAQ	NYMT	Fri, Feb 19, 2010	27.20	27.44	27.17	27.36
408	NASDAQ	NYMT	Thu, Feb 18, 2010	27.20	27.44	27.04	27.16
407	NASDAQ	NYMT	Wed, Feb 17, 2010	26.91	27.24	26.80	27.04
406	NASDAQ	NYMT	Tue, Feb 16, 2010	26.96	26.96	26.64	26.88
405	NASDAQ	NYMT	Fri, Feb 12, 2010	26.00	26.96	26.00	26.96
404	NASDAQ	NYMT	Thu, Feb 11, 2010	26.16	26.32	26.08	26.16
403	NASDAQ	NYMT	Wed, Feb 10, 2010	26.68	26.68	26.00	26.30
402	NASDAQ	NYMT	Tue, Feb 9, 2010	27.32	27.32	26.44	26.68
401	NASDAQ	NYMT	Mon, Feb 8, 2010	26.00	27.40	26.00	27.28
400	NASDAQ	NYMT	Fri, Feb 5, 2010	26.60	27.00	26.00	26.28
399	NASDAQ	NYMT	Thu, Feb 4, 2010	26.96	26.96	26.00	26.16
398	NASDAQ	NYMT	Wed, Feb 3, 2010	27.00	27.00	26.48	26.64
397	NASDAQ	NYMT	Tue, Feb 2, 2010	28.00	28.00	26.24	26.92
396	NASDAQ	NYMT	Mon, Feb 1, 2010	26.68	27.20	26.52	26.95
395	NASDAQ	NYMT	Fri, Jan 29, 2010	26.76	27.04	26.40	26.80
394	NASDAQ	NYMT	Thu, Jan 28, 2010	26.44	27.52	26.40	26.96
393	NASDAQ	NYMT	Wed, Jan 27, 2010	26.60	27.48	26.36	26.56
392	NASDAQ	NYMT	Tue, Jan 26, 2010	26.20	27.00	26.08	26.56
391	NASDAQ	NYMT	Mon, Jan 25, 2010	27.20	27.60	25.60	26.24
390	NASDAQ	NYMT	Fri, Jan 22, 2010	26.60	27.77	26.00	27.28
389	NASDAQ	NYMT	Thu, Jan 21, 2010	27.24	27.24	26.40	26.72
388	NASDAQ	NYMT	Wed, Jan 20, 2010	27.80	27.80	27.16	27.44
387	NASDAQ	NYMT	Tue, Jan 19, 2010	27.92	27.92	27.48	27.92
386	NASDAQ	NYMT	Fri, Jan 15, 2010	27.80	27.92	27.00	27.40
385	NASDAQ	NYMT	Thu, Jan 14, 2010	27.24	27.84	27.24	27.56
384	NASDAQ	NYMT	Wed, Jan 13, 2010	27.48	27.56	26.40	27.48
383	NASDAQ	NYMT	Tue, Jan 12, 2010	26.52	27.52	26.40	27.52
382	NASDAQ	NYMT	Mon, Jan 11, 2010	27.56	27.80	26.40	26.80
381	NASDAQ	NYMT	Fri, Jan 8, 2010	27.80	27.80	27.48	27.48
380	NASDAQ	NYMT	Thu, Jan 7, 2010	28.00	28.20	27.84	28.04
379	NASDAQ	NYMT	Wed, Jan 6, 2010	28.00	28.20	27.68	28.12
378	NASDAQ	NYMT	Tue, Jan 5, 2010	28.00	29.00	27.48	28.40
377	NASDAQ	NYMT	Mon, Jan 4, 2010	29.00	29.56	29.00	29.32
376	NASDAQ	NYMT	Thu, Dec 31, 2009	27.92	28.96	27.92	28.76
375	NASDAQ	NYMT	Wed, Dec 30, 2009	28.00	28.12	27.92	28.00
374	NASDAQ	NYMT	Tue, Dec 29, 2009	28.00	28.32	27.92	28.00
373	NASDAQ	NYMT	Mon, Dec 28, 2009	28.20	28.32	27.84	28.00
372	NASDAQ	NYMT	Thu, Dec 24, 2009	28.24	28.24	27.96	28.00
371	NASDAQ	NYMT	Wed, Dec 23, 2009	28.16	28.32	27.80	27.92
370	NASDAQ	NYMT	Tue, Dec 22, 2009	27.84	28.29	27.56	27.88
369	NASDAQ	NYMT	Mon, Dec 21, 2009	26.84	27.88	26.44	27.64
368	NASDAQ	NYMT	Fri, Dec 18, 2009	26.84	27.00	26.84	26.88
367	NASDAQ	NYMT	Thu, Dec 17, 2009	27.88	27.88	26.84	26.84
366	NASDAQ	NYMT	Wed, Dec 16, 2009	27.24	27.96	27.01	27.44
365	NASDAQ	NYMT	Tue, Dec 15, 2009	26.48	27.20	26.48	26.96
364	NASDAQ	NYMT	Mon, Dec 14, 2009	27.24	27.28	26.40	26.56
363	NASDAQ	NYMT	Fri, Dec 11, 2009	27.20	27.92	27.04	27.24
362	NASDAQ	NYMT	Thu, Dec 10, 2009	27.04	27.20	26.84	27.00
361	NASDAQ	NYMT	Wed, Dec 9, 2009	27.40	27.92	26.80	27.00
360	NASDAQ	NYMT	Tue, Dec 8, 2009	27.96	27.96	27.64	27.68
359	NASDAQ	NYMT	Mon, Dec 7, 2009	28.00	28.16	27.40	27.76
358	NASDAQ	NYMT	Fri, Dec 4, 2009	27.80	28.12	27.40	27.88
357	NASDAQ	NYMT	Thu, Dec 3, 2009	27.36	28.12	27.36	27.80
356	NASDAQ	NYMT	Wed, Dec 2, 2009	28.12	28.12	27.40	27.40
355	NASDAQ	NYMT	Tue, Dec 1, 2009	28.00	28.12	27.44	28.00
354	NASDAQ	NYMT	Mon, Nov 30, 2009	27.60	28.00	27.50	27.72
353	NASDAQ	NYMT	Fri, Nov 27, 2009	28.00	28.00	27.44	27.60
352	NASDAQ	NYMT	Wed, Nov 25, 2009	28.00	28.12	27.80	28.00
351	NASDAQ	NYMT	Tue, Nov 24, 2009	28.24	28.32	27.60	28.00
350	NASDAQ	NYMT	Mon, Nov 23, 2009	28.00	28.20	27.80	27.96
349	NASDAQ	NYMT	Fri, Nov 20, 2009	28.00	28.40	27.80	27.80
348	NASDAQ	NYMT	Thu, Nov 19, 2009	27.92	28.04	27.84	28.00
347	NASDAQ	NYMT	Wed, Nov 18, 2009	27.96	27.96	27.64	27.76
346	NASDAQ	NYMT	Tue, Nov 17, 2009	27.64	27.94	27.60	27.64
345	NASDAQ	NYMT	Mon, Nov 16, 2009	27.88	27.96	27.52	27.64
344	NASDAQ	NYMT	Fri, Nov 13, 2009	27.88	27.88	27.44	27.85
343	NASDAQ	NYMT	Thu, Nov 12, 2009	27.44	27.96	27.44	27.88
342	NASDAQ	NYMT	Wed, Nov 11, 2009	27.44	28.24	27.28	27.44
341	NASDAQ	NYMT	Tue, Nov 10, 2009	27.48	28.40	26.80	27.28
340	NASDAQ	NYMT	Mon, Nov 9, 2009	27.92	28.00	27.36	27.92
339	NASDAQ	NYMT	Fri, Nov 6, 2009	28.00	28.00	25.40	27.40
338	NASDAQ	NYMT	Thu, Nov 5, 2009	27.48	27.88	27.32	27.80
337	NASDAQ	NYMT	Wed, Nov 4, 2009	25.08	26.96	24.81	26.96
336	NASDAQ	NYMT	Tue, Nov 3, 2009	24.24	24.35	23.60	24.09
335	NASDAQ	NYMT	Mon, Nov 2, 2009	24.40	24.72	23.96	24.00
334	NASDAQ	NYMT	Fri, Oct 30, 2009	24.12	24.96	23.40	24.32
333	NASDAQ	NYMT	Thu, Oct 29, 2009	24.68	25.20	22.96	24.24
332	NASDAQ	NYMT	Wed, Oct 28, 2009	26.84	26.88	23.80	24.58
331	NASDAQ	NYMT	Tue, Oct 27, 2009	29.40	30.00	26.00	27.20
330	NASDAQ	NYMT	Mon, Oct 26, 2009	31.20	31.32	29.12	29.52
329	NASDAQ	NYMT	Fri, Oct 23, 2009	31.32	31.32	30.80	30.92
328	NASDAQ	NYMT	Thu, Oct 22, 2009	31.44	31.44	30.84	31.04
327	NASDAQ	NYMT	Wed, Oct 21, 2009	31.56	31.60	30.80	31.12
326	NASDAQ	NYMT	Tue, Oct 20, 2009	31.92	31.94	30.72	31.36
325	NASDAQ	NYMT	Mon, Oct 19, 2009	31.52	32.00	30.80	31.48
324	NASDAQ	NYMT	Fri, Oct 16, 2009	30.92	31.96	30.08	31.20
323	NASDAQ	NYMT	Thu, Oct 15, 2009	29.64	30.68	29.64	30.68
322	NASDAQ	NYMT	Wed, Oct 14, 2009	32.04	32.36	29.08	30.00
321	NASDAQ	NYMT	Tue, Oct 13, 2009	32.36	32.36	31.20	31.24
320	NASDAQ	NYMT	Mon, Oct 12, 2009	32.16	32.40	31.96	32.20
319	NASDAQ	NYMT	Fri, Oct 9, 2009	32.00	32.40	31.16	31.72
318	NASDAQ	NYMT	Thu, Oct 8, 2009	32.04	32.40	29.68	31.76
317	NASDAQ	NYMT	Wed, Oct 7, 2009	34.36	35.00	33.40	33.40
316	NASDAQ	NYMT	Tue, Oct 6, 2009	34.76	34.80	33.36	33.84
315	NASDAQ	NYMT	Mon, Oct 5, 2009	31.20	34.08	31.10	33.28
314	NASDAQ	NYMT	Fri, Oct 2, 2009	31.40	31.80	30.04	31.72
313	NASDAQ	NYMT	Thu, Oct 1, 2009	30.60	32.00	30.60	31.40
312	NASDAQ	NYMT	Wed, Sep 30, 2009	32.12	32.12	29.76	30.40
311	NASDAQ	NYMT	Tue, Sep 29, 2009	29.20	29.48	28.04	29.12
310	NASDAQ	NYMT	Mon, Sep 28, 2009	30.84	30.84	29.40	29.40
309	NASDAQ	NYMT	Fri, Sep 25, 2009	30.00	30.40	29.36	29.64
308	NASDAQ	NYMT	Thu, Sep 24, 2009	29.96	31.00	29.40	29.97
307	NASDAQ	NYMT	Wed, Sep 23, 2009	29.12	29.86	29.00	29.56
306	NASDAQ	NYMT	Tue, Sep 22, 2009	28.00	29.16	27.74	29.10
305	NASDAQ	NYMT	Mon, Sep 21, 2009	27.40	28.00	27.40	27.92
304	NASDAQ	NYMT	Fri, Sep 18, 2009	27.60	28.00	27.28	27.40
303	NASDAQ	NYMT	Thu, Sep 17, 2009	27.56	27.80	26.81	27.64
302	NASDAQ	NYMT	Wed, Sep 16, 2009	26.60	27.80	26.52	27.52
301	NASDAQ	NYMT	Tue, Sep 15, 2009	26.36	27.04	26.00	26.48
300	NASDAQ	NYMT	Mon, Sep 14, 2009	25.68	26.32	25.68	26.04
299	NASDAQ	NYMT	Fri, Sep 11, 2009	25.60	25.84	25.40	25.60
298	NASDAQ	NYMT	Thu, Sep 10, 2009	26.24	26.24	25.08	25.60
297	NASDAQ	NYMT	Wed, Sep 9, 2009	24.84	26.68	24.64	26.06
296	NASDAQ	NYMT	Tue, Sep 8, 2009	24.24	26.88	24.24	24.64
295	NASDAQ	NYMT	Fri, Sep 4, 2009	23.32	24.72	23.32	24.40
294	NASDAQ	NYMT	Thu, Sep 3, 2009	23.60	23.68	23.00	23.68
293	NASDAQ	NYMT	Wed, Sep 2, 2009	23.64	23.76	23.00	23.76
292	NASDAQ	NYMT	Tue, Sep 1, 2009	24.20	24.20	23.40	23.40
291	NASDAQ	NYMT	Mon, Aug 31, 2009	24.44	25.00	23.76	24.00
290	NASDAQ	NYMT	Fri, Aug 28, 2009	25.00	25.00	24.84	25.00
289	NASDAQ	NYMT	Thu, Aug 27, 2009	24.80	25.88	24.68	24.96
288	NASDAQ	NYMT	Wed, Aug 26, 2009	23.92	24.72	23.92	24.72
287	NASDAQ	NYMT	Tue, Aug 25, 2009	23.80	24.20	23.44	23.92
286	NASDAQ	NYMT	Mon, Aug 24, 2009	24.00	24.00	23.32	23.96
285	NASDAQ	NYMT	Fri, Aug 21, 2009	24.08	24.12	23.76	23.96
284	NASDAQ	NYMT	Thu, Aug 20, 2009	23.96	24.08	23.60	24.02
283	NASDAQ	NYMT	Wed, Aug 19, 2009	24.00	24.00	23.60	23.78
282	NASDAQ	NYMT	Tue, Aug 18, 2009	24.28	24.40	23.00	23.68
281	NASDAQ	NYMT	Mon, Aug 17, 2009	24.56	24.60	23.20	24.48
280	NASDAQ	NYMT	Fri, Aug 14, 2009	24.60	24.92	23.88	24.60
279	NASDAQ	NYMT	Thu, Aug 13, 2009	24.84	24.84	24.00	24.60
278	NASDAQ	NYMT	Wed, Aug 12, 2009	25.04	25.08	24.68	24.72
277	NASDAQ	NYMT	Tue, Aug 11, 2009	25.40	25.40	25.00	25.08
276	NASDAQ	NYMT	Mon, Aug 10, 2009	25.48	25.60	25.08	25.40
275	NASDAQ	NYMT	Fri, Aug 7, 2009	24.76	25.48	24.63	25.20
274	NASDAQ	NYMT	Thu, Aug 6, 2009	25.00	25.00	24.00	24.65
273	NASDAQ	NYMT	Wed, Aug 5, 2009	24.88	25.20	24.00	24.88
272	NASDAQ	NYMT	Tue, Aug 4, 2009	24.20	24.60	24.00	24.60
271	NASDAQ	NYMT	Mon, Aug 3, 2009	23.80	24.20	23.60	24.20
270	NASDAQ	NYMT	Fri, Jul 31, 2009	23.40	23.60	23.12	23.60
269	NASDAQ	NYMT	Thu, Jul 30, 2009	23.76	24.20	23.20	23.24
268	NASDAQ	NYMT	Wed, Jul 29, 2009	23.48	24.00	22.81	23.36
267	NASDAQ	NYMT	Tue, Jul 28, 2009	22.76	23.40	22.52	23.24
266	NASDAQ	NYMT	Mon, Jul 27, 2009	22.48	23.00	22.40	22.40
265	NASDAQ	NYMT	Fri, Jul 24, 2009	22.64	22.76	22.12	22.48
264	NASDAQ	NYMT	Thu, Jul 23, 2009	22.32	22.32	21.96	22.16
263	NASDAQ	NYMT	Wed, Jul 22, 2009	22.08	22.20	21.96	22.16
262	NASDAQ	NYMT	Tue, Jul 21, 2009	22.12	22.12	21.60	21.96
261	NASDAQ	NYMT	Mon, Jul 20, 2009	22.28	22.28	21.80	21.92
260	NASDAQ	NYMT	Fri, Jul 17, 2009	21.72	21.92	21.20	21.92
259	NASDAQ	NYMT	Thu, Jul 16, 2009	21.24	21.60	21.16	21.48
258	NASDAQ	NYMT	Wed, Jul 15, 2009	21.08	21.32	20.64	21.08
257	NASDAQ	NYMT	Tue, Jul 14, 2009	21.12	21.40	21.08	21.08
256	NASDAQ	NYMT	Mon, Jul 13, 2009	21.20	21.40	21.00	21.12
255	NASDAQ	NYMT	Fri, Jul 10, 2009	21.24	21.36	21.00	21.18
254	NASDAQ	NYMT	Thu, Jul 9, 2009	21.04	21.36	20.94	21.12
253	NASDAQ	NYMT	Wed, Jul 8, 2009	21.36	21.60	20.88	21.00
252	NASDAQ	NYMT	Tue, Jul 7, 2009	20.80	21.36	20.80	21.32
251	NASDAQ	NYMT	Mon, Jul 6, 2009	21.00	21.20	20.80	20.84
250	NASDAQ	NYMT	Thu, Jul 2, 2009	20.80	20.96	20.64	20.80
249	NASDAQ	NYMT	Wed, Jul 1, 2009	20.84	20.88	20.20	20.88
248	NASDAQ	NYMT	Tue, Jun 30, 2009	20.68	20.80	20.40	20.64
247	NASDAQ	NYMT	Mon, Jun 29, 2009	20.48	20.76	20.20	20.20
246	NASDAQ	NYMT	Fri, Jun 26, 2009	20.16	20.76	20.16	20.76
245	NASDAQ	NYMT	Thu, Jun 25, 2009	20.44	20.44	19.60	20.04
244	NASDAQ	NYMT	Wed, Jun 24, 2009	19.52	20.72	19.16	19.96
243	NASDAQ	NYMT	Tue, Jun 23, 2009	20.96	21.00	20.40	20.80
242	NASDAQ	NYMT	Mon, Jun 22, 2009	20.80	20.84	20.40	20.64
241	NASDAQ	NYMT	Fri, Jun 19, 2009	20.48	20.48	20.36	20.40
240	NASDAQ	NYMT	Thu, Jun 18, 2009	20.40	20.40	20.04	20.20
239	NASDAQ	NYMT	Wed, Jun 17, 2009	20.40	20.88	20.04	20.20
238	NASDAQ	NYMT	Tue, Jun 16, 2009	21.88	21.88	20.00	20.40
237	NASDAQ	NYMT	Mon, Jun 15, 2009	23.88	23.88	20.12	20.88
236	NASDAQ	NYMT	Fri, Jun 12, 2009	20.20	20.20	19.93	20.08
235	NASDAQ	NYMT	Thu, Jun 11, 2009	20.08	20.72	19.92	20.20
234	NASDAQ	NYMT	Wed, Jun 10, 2009	20.08	20.60	20.04	20.04
233	NASDAQ	NYMT	Tue, Jun 9, 2009	20.04	20.24	20.04	20.20
232	NASDAQ	NYMT	Mon, Jun 8, 2009	20.48	20.60	20.00	20.60
231	NASDAQ	NYMT	Fri, Jun 5, 2009	20.40	20.60	19.60	20.00
230	NASDAQ	NYMT	Thu, Jun 4, 2009	20.20	20.60	19.44	20.00
229	NASDAQ	NYMT	Wed, Jun 3, 2009	19.60	20.00	19.60	20.00
228	NASDAQ	NYMT	Tue, Jun 2, 2009	20.20	20.28	19.80	20.12
227	NASDAQ	NYMT	Mon, Jun 1, 2009	20.76	20.80	19.80	20.20
226	NASDAQ	NYMT	Fri, May 29, 2009	19.04	20.00	19.04	19.44
225	NASDAQ	NYMT	Thu, May 28, 2009	18.60	19.00	18.48	18.96
224	NASDAQ	NYMT	Wed, May 27, 2009	17.80	19.56	17.40	19.20
223	NASDAQ	NYMT	Tue, May 26, 2009	17.20	17.72	17.20	17.26
222	NASDAQ	NYMT	Fri, May 22, 2009	17.83	17.83	17.16	17.20
221	NASDAQ	NYMT	Thu, May 21, 2009	17.60	18.68	16.84	17.44
220	NASDAQ	NYMT	Wed, May 20, 2009	17.00	17.96	17.00	17.24
219	NASDAQ	NYMT	Tue, May 19, 2009	16.04	17.40	16.04	16.80
218	NASDAQ	NYMT	Mon, May 18, 2009	17.44	17.44	16.84	17.20
217	NASDAQ	NYMT	Fri, May 15, 2009	15.80	16.00	15.04	16.00
216	NASDAQ	NYMT	Thu, May 14, 2009	16.52	17.44	14.04	14.44
215	NASDAQ	NYMT	Wed, May 13, 2009	16.04	16.08	15.96	16.04
214	NASDAQ	NYMT	Tue, May 12, 2009	17.28	17.48	15.24	16.44
213	NASDAQ	NYMT	Mon, May 11, 2009	17.20	17.48	16.40	16.40
212	NASDAQ	NYMT	Fri, May 8, 2009	17.00	17.56	16.99	17.12
211	NASDAQ	NYMT	Thu, May 7, 2009	16.60	17.00	15.72	16.96
210	NASDAQ	NYMT	Wed, May 6, 2009	15.04	16.52	15.00	16.36
209	NASDAQ	NYMT	Tue, May 5, 2009	16.28	16.32	15.00	15.80
208	NASDAQ	NYMT	Mon, May 4, 2009	15.48	16.92	15.44	15.64
207	NASDAQ	NYMT	Fri, May 1, 2009	14.52	14.52	14.40	14.44
206	NASDAQ	NYMT	Thu, Apr 30, 2009	14.08	15.96	14.08	14.80
205	NASDAQ	NYMT	Wed, Apr 29, 2009	14.52	14.56	13.88	14.52
204	NASDAQ	NYMT	Tue, Apr 28, 2009	13.00	14.72	13.00	14.72
203	NASDAQ	NYMT	Mon, Apr 27, 2009	13.44	13.72	12.56	13.20
202	NASDAQ	NYMT	Fri, Apr 24, 2009	12.84	13.52	12.84	13.00
201	NASDAQ	NYMT	Thu, Apr 23, 2009	12.80	13.20	12.40	12.52
200	NASDAQ	NYMT	Wed, Apr 22, 2009	13.20	13.66	12.08	13.20
199	NASDAQ	NYMT	Tue, Apr 21, 2009	12.60	13.20	12.60	13.20
198	NASDAQ	NYMT	Mon, Apr 20, 2009	13.28	13.36	12.60	12.60
197	NASDAQ	NYMT	Fri, Apr 17, 2009	13.56	13.84	12.60	13.84
196	NASDAQ	NYMT	Thu, Apr 16, 2009	12.44	13.12	11.80	13.12
195	NASDAQ	NYMT	Wed, Apr 15, 2009	12.22	13.04	11.96	12.84
194	NASDAQ	NYMT	Tue, Apr 14, 2009	10.40	12.48	10.40	12.40
193	NASDAQ	NYMT	Mon, Apr 13, 2009	12.38	12.40	8.92	10.72
192	NASDAQ	NYMT	Thu, Apr 9, 2009	11.60	14.16	11.00	11.52
191	NASDAQ	NYMT	Wed, Apr 8, 2009	11.84	14.04	10.64	13.96
190	NASDAQ	NYMT	Tue, Apr 7, 2009	12.36	14.60	11.48	14.60
189	NASDAQ	NYMT	Mon, Apr 6, 2009	14.04	14.04	12.32	13.39
188	NASDAQ	NYMT	Fri, Apr 3, 2009	13.00	14.90	13.00	14.90
187	NASDAQ	NYMT	Thu, Apr 2, 2009	13.58	15.00	13.58	14.00
186	NASDAQ	NYMT	Wed, Apr 1, 2009	15.00	15.12	14.04	14.08
185	NASDAQ	NYMT	Tue, Mar 31, 2009	14.76	15.20	14.56	15.20
184	NASDAQ	NYMT	Mon, Mar 30, 2009	14.88	14.92	14.88	14.92
183	NASDAQ	NYMT	Fri, Mar 27, 2009	11.64	14.92	11.64	14.20
182	NASDAQ	NYMT	Thu, Mar 26, 2009	11.60	11.60	11.40	11.40
181	NASDAQ	NYMT	Wed, Mar 25, 2009	12.00	12.00	12.00	12.00
180	NASDAQ	NYMT	Tue, Mar 24, 2009	12.14	12.14	12.14	12.14
179	NASDAQ	NYMT	Fri, Mar 20, 2009	9.56	9.56	9.56	12.28
178	NASDAQ	NYMT	Thu, Mar 19, 2009	9.76	9.80	9.76	9.80
177	NASDAQ	NYMT	Wed, Mar 18, 2009	9.64	9.80	9.64	9.80
176	NASDAQ	NYMT	Mon, Mar 16, 2009	8.28	9.20	8.28	9.20
175	NASDAQ	NYMT	Fri, Mar 13, 2009	9.16	9.20	9.16	9.16
174	NASDAQ	NYMT	Thu, Mar 12, 2009	8.40	9.16	8.36	9.16
173	NASDAQ	NYMT	Wed, Mar 11, 2009	8.76	9.20	7.64	9.16
172	NASDAQ	NYMT	Tue, Mar 10, 2009	8.92	8.92	8.92	8.92
171	NASDAQ	NYMT	Mon, Mar 9, 2009	8.00	8.92	8.00	8.92
170	NASDAQ	NYMT	Fri, Mar 6, 2009	7.40	8.88	7.28	8.88
169	NASDAQ	NYMT	Thu, Mar 5, 2009	8.88	8.92	8.40	8.84
168	NASDAQ	NYMT	Wed, Mar 4, 2009	8.40	9.28	8.40	9.28
167	NASDAQ	NYMT	Tue, Mar 3, 2009	9.00	9.00	9.00	9.00
166	NASDAQ	NYMT	Mon, Mar 2, 2009	9.04	9.76	8.60	8.96
165	NASDAQ	NYMT	Fri, Feb 27, 2009	9.08	9.80	9.08	9.80
164	NASDAQ	NYMT	Wed, Feb 25, 2009	8.72	9.96	8.72	9.96
163	NASDAQ	NYMT	Tue, Feb 24, 2009	8.64	8.64	8.64	8.64
162	NASDAQ	NYMT	Mon, Feb 23, 2009	9.20	9.20	8.60	9.12
161	NASDAQ	NYMT	Fri, Feb 20, 2009	9.80	9.80	9.60	9.80
160	NASDAQ	NYMT	Thu, Feb 19, 2009	10.00	10.04	9.80	9.96
159	NASDAQ	NYMT	Fri, Feb 13, 2009	10.48	14.00	9.80	10.52
158	NASDAQ	NYMT	Wed, Feb 11, 2009	9.64	9.64	9.64	9.64
157	NASDAQ	NYMT	Tue, Feb 10, 2009	10.08	10.08	10.00	10.00
156	NASDAQ	NYMT	Fri, Feb 6, 2009	10.20	10.20	10.00	10.00
155	NASDAQ	NYMT	Thu, Feb 5, 2009	9.80	10.08	9.80	9.88
154	NASDAQ	NYMT	Wed, Feb 4, 2009	9.80	9.80	9.72	9.80
153	NASDAQ	NYMT	Tue, Feb 3, 2009	9.84	9.84	9.80	9.80
152	NASDAQ	NYMT	Mon, Feb 2, 2009	8.96	9.88	8.96	9.88
151	NASDAQ	NYMT	Wed, Jan 28, 2009	9.08	10.20	9.08	10.00
150	NASDAQ	NYMT	Tue, Jan 27, 2009	10.60	10.60	8.80	10.00
149	NASDAQ	NYMT	Mon, Jan 26, 2009	9.20	9.28	9.20	9.28
148	NASDAQ	NYMT	Fri, Jan 23, 2009	9.60	10.40	8.80	10.20
147	NASDAQ	NYMT	Thu, Jan 22, 2009	8.72	9.56	8.16	9.56
146	NASDAQ	NYMT	Wed, Jan 21, 2009	9.60	9.60	9.00	9.12
145	NASDAQ	NYMT	Fri, Jan 16, 2009	9.60	9.60	9.60	9.60
144	NASDAQ	NYMT	Thu, Jan 15, 2009	8.64	9.64	8.64	9.64
143	NASDAQ	NYMT	Wed, Jan 14, 2009	8.32	10.56	8.32	9.60
142	NASDAQ	NYMT	Tue, Jan 13, 2009	9.36	9.36	8.32	9.20
141	NASDAQ	NYMT	Mon, Jan 5, 2009	8.92	8.92	8.16	8.40
140	NASDAQ	NYMT	Wed, Dec 31, 2008	8.08	8.80	8.08	8.80
139	NASDAQ	NYMT	Tue, Dec 30, 2008	8.04	9.28	7.80	9.28
138	NASDAQ	NYMT	Mon, Dec 29, 2008	9.60	9.60	7.84	7.84
137	NASDAQ	NYMT	Fri, Dec 26, 2008	9.60	9.60	9.60	9.60
136	NASDAQ	NYMT	Wed, Dec 24, 2008	8.88	9.72	7.92	9.72
135	NASDAQ	NYMT	Tue, Dec 23, 2008	8.80	9.00	8.40	8.88
134	NASDAQ	NYMT	Mon, Dec 22, 2008	8.80	8.80	8.80	8.80
133	NASDAQ	NYMT	Fri, Dec 19, 2008	9.00	9.12	8.60	8.60
132	NASDAQ	NYMT	Thu, Dec 18, 2008	8.48	8.48	8.48	8.48
131	NASDAQ	NYMT	Wed, Dec 17, 2008	9.12	9.16	8.60	8.60
130	NASDAQ	NYMT	Mon, Dec 15, 2008	8.96	8.96	7.84	8.96
129	NASDAQ	NYMT	Fri, Dec 12, 2008	7.80	7.96	7.80	7.96
128	NASDAQ	NYMT	Thu, Dec 11, 2008	8.00	8.00	7.44	8.00
127	NASDAQ	NYMT	Wed, Dec 10, 2008	8.08	8.76	8.08	8.76
126	NASDAQ	NYMT	Tue, Dec 9, 2008	7.24	8.80	7.24	8.80
125	NASDAQ	NYMT	Mon, Dec 8, 2008	7.56	8.24	7.12	8.24
124	NASDAQ	NYMT	Fri, Dec 5, 2008	6.76	7.84	6.76	7.84
123	NASDAQ	NYMT	Thu, Dec 4, 2008	7.32	8.00	7.32	7.96
122	NASDAQ	NYMT	Wed, Dec 3, 2008	7.56	8.60	6.60	8.60
121	NASDAQ	NYMT	Tue, Dec 2, 2008	8.80	8.80	6.36	8.00
120	NASDAQ	NYMT	Mon, Dec 1, 2008	6.36	8.00	6.32	8.00
119	NASDAQ	NYMT	Fri, Nov 28, 2008	7.12	8.56	7.08	8.56
118	NASDAQ	NYMT	Wed, Nov 26, 2008	7.20	8.00	7.12	7.80
117	NASDAQ	NYMT	Tue, Nov 25, 2008	6.04	8.08	6.04	8.08
116	NASDAQ	NYMT	Mon, Nov 24, 2008	11.56	11.60	6.40	8.00
115	NASDAQ	NYMT	Fri, Nov 21, 2008	6.60	7.32	6.60	6.80
114	NASDAQ	NYMT	Thu, Nov 20, 2008	6.20	6.60	6.04	6.40
113	NASDAQ	NYMT	Wed, Nov 19, 2008	7.40	8.00	7.36	7.60
112	NASDAQ	NYMT	Mon, Nov 17, 2008	7.40	8.00	7.40	7.60
111	NASDAQ	NYMT	Fri, Nov 14, 2008	7.20	7.40	7.00	7.40
110	NASDAQ	NYMT	Thu, Nov 13, 2008	7.36	7.40	7.08	7.40
109	NASDAQ	NYMT	Wed, Nov 12, 2008	7.48	7.48	7.36	7.40
108	NASDAQ	NYMT	Tue, Nov 11, 2008	8.00	8.00	7.44	8.00
107	NASDAQ	NYMT	Mon, Nov 10, 2008	7.80	8.00	7.80	8.00
106	NASDAQ	NYMT	Fri, Nov 7, 2008	7.96	8.00	7.96	7.96
105	NASDAQ	NYMT	Thu, Nov 6, 2008	8.00	8.00	7.44	7.44
104	NASDAQ	NYMT	Wed, Nov 5, 2008	8.00	8.00	7.64	7.64
103	NASDAQ	NYMT	Tue, Nov 4, 2008	8.00	8.00	8.00	8.00
102	NASDAQ	NYMT	Mon, Nov 3, 2008	8.00	8.00	7.44	8.00
101	NASDAQ	NYMT	Fri, Oct 31, 2008	7.44	8.16	7.36	8.16
100	NASDAQ	NYMT	Thu, Oct 30, 2008	8.00	8.00	7.80	7.80
99	NASDAQ	NYMT	Tue, Oct 28, 2008	8.00	8.00	7.60	7.60
98	NASDAQ	NYMT	Mon, Oct 27, 2008	8.20	8.36	8.16	8.36
97	NASDAQ	NYMT	Fri, Oct 24, 2008	9.28	9.28	9.28	9.28
96	NASDAQ	NYMT	Thu, Oct 23, 2008	8.44	8.44	8.44	8.44
95	NASDAQ	NYMT	Wed, Oct 22, 2008	10.00	10.00	9.00	9.00
94	NASDAQ	NYMT	Tue, Oct 21, 2008	9.80	11.60	9.80	10.68
93	NASDAQ	NYMT	Mon, Oct 20, 2008	10.50	10.50	10.00	10.40
92	NASDAQ	NYMT	Fri, Oct 17, 2008	10.48	12.00	9.60	11.00
91	NASDAQ	NYMT	Thu, Oct 16, 2008	9.80	11.40	8.00	11.36
90	NASDAQ	NYMT	Wed, Oct 15, 2008	11.52	11.52	11.52	11.52
89	NASDAQ	NYMT	Tue, Oct 14, 2008	10.08	11.80	10.08	11.80
88	NASDAQ	NYMT	Mon, Oct 13, 2008	10.04	12.00	10.04	12.00
87	NASDAQ	NYMT	Fri, Oct 10, 2008	10.44	12.00	10.44	12.00
86	NASDAQ	NYMT	Thu, Oct 9, 2008	12.20	12.20	10.48	12.00
85	NASDAQ	NYMT	Wed, Oct 8, 2008	15.20	15.20	9.76	13.84
84	NASDAQ	NYMT	Tue, Oct 7, 2008	12.08	17.48	12.08	15.80
83	NASDAQ	NYMT	Mon, Oct 6, 2008	14.04	14.04	11.12	12.00
82	NASDAQ	NYMT	Fri, Oct 3, 2008	13.56	13.56	12.04	13.44
81	NASDAQ	NYMT	Thu, Oct 2, 2008	13.16	13.16	11.00	14.20
80	NASDAQ	NYMT	Wed, Oct 1, 2008	12.00	12.00	11.48	12.00
79	NASDAQ	NYMT	Tue, Sep 30, 2008	12.12	12.68	12.00	12.68
78	NASDAQ	NYMT	Mon, Sep 29, 2008	11.84	11.84	10.64	11.60
77	NASDAQ	NYMT	Fri, Sep 26, 2008	12.00	12.40	10.00	11.76
76	NASDAQ	NYMT	Thu, Sep 25, 2008	12.00	13.56	11.76	13.00
75	NASDAQ	NYMT	Wed, Sep 24, 2008	12.40	13.16	10.00	10.44
74	NASDAQ	NYMT	Tue, Sep 23, 2008	13.64	13.64	13.64	13.64
73	NASDAQ	NYMT	Mon, Sep 22, 2008	14.72	14.72	13.92	13.92
72	NASDAQ	NYMT	Fri, Sep 19, 2008	14.60	17.52	12.60	15.36
71	NASDAQ	NYMT	Thu, Sep 18, 2008	12.40	12.60	10.00	12.00
70	NASDAQ	NYMT	Wed, Sep 17, 2008	12.64	13.16	12.60	13.16
69	NASDAQ	NYMT	Tue, Sep 16, 2008	13.12	13.14	13.00	13.04
68	NASDAQ	NYMT	Mon, Sep 15, 2008	15.00	15.00	13.00	14.24
67	NASDAQ	NYMT	Thu, Sep 11, 2008	16.16	16.40	15.08	15.76
66	NASDAQ	NYMT	Wed, Sep 10, 2008	16.52	16.71	16.52	16.69
65	NASDAQ	NYMT	Tue, Sep 9, 2008	17.24	17.56	17.00	17.56
64	NASDAQ	NYMT	Mon, Sep 8, 2008	18.84	18.84	16.80	17.56
63	NASDAQ	NYMT	Fri, Sep 5, 2008	16.36	16.72	16.00	16.72
62	NASDAQ	NYMT	Thu, Sep 4, 2008	17.20	17.20	16.60	16.60
61	NASDAQ	NYMT	Wed, Sep 3, 2008	16.84	16.84	16.80	16.80
60	NASDAQ	NYMT	Tue, Sep 2, 2008	16.96	16.96	16.96	16.96
59	NASDAQ	NYMT	Fri, Aug 29, 2008	17.00	17.68	16.80	17.68
58	NASDAQ	NYMT	Thu, Aug 28, 2008	18.84	18.96	17.00	17.72
57	NASDAQ	NYMT	Wed, Aug 27, 2008	18.84	19.00	17.88	18.84
56	NASDAQ	NYMT	Tue, Aug 26, 2008	18.72	19.00	16.80	19.00
55	NASDAQ	NYMT	Mon, Aug 25, 2008	16.92	18.64	16.92	18.12
54	NASDAQ	NYMT	Thu, Aug 21, 2008	17.68	17.68	17.04	17.60
53	NASDAQ	NYMT	Wed, Aug 20, 2008	18.88	19.00	16.84	17.80
52	NASDAQ	NYMT	Tue, Aug 19, 2008	16.80	17.84	16.80	17.84
51	NASDAQ	NYMT	Mon, Aug 18, 2008	18.20	18.20	17.40	17.56
50	NASDAQ	NYMT	Fri, Aug 15, 2008	19.20	19.20	18.24	18.24
49	NASDAQ	NYMT	Thu, Aug 14, 2008	18.80	19.00	18.44	19.00
48	NASDAQ	NYMT	Wed, Aug 13, 2008	18.80	18.80	18.80	18.80
47	NASDAQ	NYMT	Tue, Aug 12, 2008	18.40	19.00	18.32	18.93
46	NASDAQ	NYMT	Mon, Aug 11, 2008	19.20	19.20	18.56	18.80
45	NASDAQ	NYMT	Fri, Aug 8, 2008	19.44	19.44	19.44	19.44
44	NASDAQ	NYMT	Thu, Aug 7, 2008	20.04	20.04	20.00	20.00
43	NASDAQ	NYMT	Wed, Aug 6, 2008	20.00	20.00	20.00	20.00
42	NASDAQ	NYMT	Tue, Aug 5, 2008	19.64	20.80	19.40	19.60
41	NASDAQ	NYMT	Mon, Aug 4, 2008	20.00	20.00	19.60	19.60
40	NASDAQ	NYMT	Fri, Aug 1, 2008	20.00	20.60	20.00	20.48
39	NASDAQ	NYMT	Thu, Jul 31, 2008	21.80	23.52	21.80	22.96
38	NASDAQ	NYMT	Wed, Jul 30, 2008	20.64	21.84	20.64	21.00
37	NASDAQ	NYMT	Tue, Jul 29, 2008	20.36	20.36	19.20	19.20
36	NASDAQ	NYMT	Mon, Jul 28, 2008	21.04	21.18	19.00	19.00
35	NASDAQ	NYMT	Fri, Jul 25, 2008	20.04	20.04	20.00	20.04
34	NASDAQ	NYMT	Thu, Jul 24, 2008	20.40	21.20	19.52	19.52
33	NASDAQ	NYMT	Wed, Jul 23, 2008	19.20	19.58	19.00	19.42
32	NASDAQ	NYMT	Tue, Jul 22, 2008	20.52	21.00	19.00	21.00
31	NASDAQ	NYMT	Mon, Jul 21, 2008	20.04	20.35	20.04	20.35
30	NASDAQ	NYMT	Fri, Jul 18, 2008	21.60	21.60	21.60	21.60
29	NASDAQ	NYMT	Thu, Jul 17, 2008	21.56	21.56	20.16	21.00
28	NASDAQ	NYMT	Wed, Jul 16, 2008	19.72	20.96	19.72	20.96
27	NASDAQ	NYMT	Tue, Jul 15, 2008	18.52	20.00	18.52	20.00
26	NASDAQ	NYMT	Mon, Jul 14, 2008	20.00	21.56	19.96	20.20
25	NASDAQ	NYMT	Fri, Jul 11, 2008	20.52	22.00	20.00	20.40
24	NASDAQ	NYMT	Thu, Jul 10, 2008	20.92	20.92	20.52	20.52
23	NASDAQ	NYMT	Wed, Jul 9, 2008	20.08	20.92	20.08	20.92
22	NASDAQ	NYMT	Tue, Jul 8, 2008	20.00	20.96	20.00	20.96
21	NASDAQ	NYMT	Mon, Jul 7, 2008	21.60	22.00	19.20	20.04
20	NASDAQ	NYMT	Thu, Jul 3, 2008	21.64	23.36	21.64	22.84
19	NASDAQ	NYMT	Wed, Jul 2, 2008	23.56	23.56	23.52	23.52
18	NASDAQ	NYMT	Tue, Jul 1, 2008	23.96	23.96	21.72	23.20
17	NASDAQ	NYMT	Mon, Jun 30, 2008	23.44	24.80	22.00	24.80
16	NASDAQ	NYMT	Fri, Jun 27, 2008	22.20	22.20	22.20	22.20
15	NASDAQ	NYMT	Thu, Jun 26, 2008	22.00	22.92	22.00	22.92
14	NASDAQ	NYMT	Wed, Jun 25, 2008	23.00	23.00	21.60	22.40
13	NASDAQ	NYMT	Tue, Jun 24, 2008	18.20	23.48	18.20	20.00
12	NASDAQ	NYMT	Mon, Jun 23, 2008	18.04	24.40	18.04	23.48
11	NASDAQ	NYMT	Fri, Jun 20, 2008	24.60	24.60	18.04	20.20
10	NASDAQ	NYMT	Thu, Jun 19, 2008	24.20	24.40	22.68	24.40
9	NASDAQ	NYMT	Wed, Jun 18, 2008	20.92	24.68	20.92	24.68
8	NASDAQ	NYMT	Tue, Jun 17, 2008	23.76	23.80	22.24	22.40
7	NASDAQ	NYMT	Mon, Jun 16, 2008	22.00	23.76	22.00	23.76
6	NASDAQ	NYMT	Fri, Jun 13, 2008	21.56	21.71	21.20	21.38
5	NASDAQ	NYMT	Thu, Jun 12, 2008	22.40	22.44	22.20	22.20
4	NASDAQ	NYMT	Wed, Jun 11, 2008	22.00	22.40	22.00	22.40
3	NASDAQ	NYMT	Tue, Jun 10, 2008	21.40	21.52	21.40	21.40
2	NASDAQ	NYMT	Fri, Jun 6, 2008	21.60	23.92	21.60	23.92
1	NASDAQ	NYMT	Thu, Jun 5, 2008	21.20	22.00	16.00	21.56
#	Exchange	Symbol	Date	Open	High	Low	Close

New York Mortgage Trust Inc NASDAQ:NYMT 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