Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
NPSP,11/30/12,10.39,10.39,10.10,10.22,911914,-0.17,-1.64%
NPSP,11/29/12,10.11,10.39,10.00,10.39,911958,0.39,3.90%
NPSP,11/28/12,9.890,10.05,9.720,10.00,931284,0.11,1.11%
NPSP,11/27/12,9.750,10.03,9.680,9.890,1842887,0.17,1.75%
NPSP,11/26/12,9.740,9.770,9.460,9.720,1116890,-0.01,-0.10%
NPSP,11/24/12,9.640,9.740,9.460,9.730,245641,0.00,0.00%
NPSP,11/23/12,9.640,9.740,9.460,9.730,245641,0.15,1.57%
NPSP,11/21/12,9.740,9.790,9.400,9.580,1217600,-0.17,-1.74%
NPSP,11/20/12,9.470,9.760,9.460,9.750,1873795,0.36,3.83%
NPSP,11/19/12,9.410,9.530,9.255,9.390,838939,0.07,0.75%
NPSP,11/16/12,9.100,9.440,8.900,9.320,1723322,0.24,2.64%
NPSP,11/15/12,9.320,9.470,8.920,9.080,1467950,-0.24,-2.58%
NPSP,11/14/12,9.600,9.790,9.250,9.320,1051102,-0.24,-2.51%
NPSP,11/13/12,9.420,9.800,9.350,9.560,1040461,0.15,1.59%
NPSP,11/12/12,9.480,9.710,9.370,9.410,861878,-0.07,-0.74%
NPSP,11/09/12,8.920,9.740,8.910,9.480,2496954,0.57,6.40%
NPSP,11/08/12,8.980,9.090,8.790,8.910,785496,-0.04,-0.45%
NPSP,11/07/12,9.180,9.340,8.880,8.950,906345,-0.30,-3.24%
NPSP,11/06/12,9.300,9.380,9.170,9.250,591092,0.08,0.87%
NPSP,11/05/12,9.110,9.340,9.030,9.170,673490,0.07,0.77%
NPSP,11/02/12,9.410,9.670,9.050,9.100,818026,-0.30,-3.19%
NPSP,11/01/12,9.290,9.720,9.160,9.400,863278,0.16,1.73%
NPSP,10/31/12,9.390,9.480,9.130,9.240,1168576,-0.06,-0.65%
NPSP,10/26/12,,9.300,9.300,9.300,0,-0.15,-1.59%
NPSP,10/25/12,9.410,9.700,9.325,9.450,1671199,0.29,3.17%
NPSP,10/24/12,9.250,9.540,9.095,9.160,1262735,-0.01,-0.11%
NPSP,10/23/12,9.120,9.210,8.850,9.170,1179774,-0.14,-1.50%
NPSP,10/19/12,9.710,9.760,8.990,9.310,3250625,-0.46,-4.66%
NPSP,10/18/12,9.940,10.08,9.660,9.765,1622839,-0.23,-2.35%
NPSP,10/17/12,9.950,10.13,9.750,10.00,5499342,-0.19,-1.86%
NPSP,10/15/12,,10.19,10.19,10.19,1073475,-0.67,-6.19%
NPSP,10/12/12,10.24,11.22,9.880,10.86,11861080,1.73,18.97%
NPSP,10/11/12,9.270,9.450,9.060,9.130,2027365,-0.04,-0.44%
NPSP,10/10/12,9.170,9.400,9.120,9.170,1133822,0.03,0.33%
NPSP,10/09/12,9.340,9.510,9.080,9.140,1090295,-0.22,-2.35%
NPSP,10/08/12,9.500,9.650,9.220,9.360,1255456,-0.28,-2.90%
NPSP,10/06/12,9.840,9.870,9.581,9.640,873179,0.00,0.00%
NPSP,10/05/12,9.840,9.870,9.581,9.640,873179,-0.14,-1.43%
NPSP,10/04/12,9.740,10.07,9.690,9.780,2155757,0.26,2.73%
NPSP,10/03/12,9.470,9.580,9.370,9.520,1805169,0.20,2.15%
NPSP,10/02/12,9.220,9.360,9.180,9.320,904406,0.13,1.41%
NPSP,10/01/12,9.340,9.410,9.020,9.190,967183,-0.06,-0.65%
NPSP,09/28/12,9.200,9.390,9.200,9.250,999902,0.02,0.22%
NPSP,09/27/12,9.070,9.360,8.888,9.230,1512617,0.25,2.78%
NPSP,09/26/12,8.950,9.030,8.740,8.980,1078362,0.08,0.90%
NPSP,09/25/12,9.050,9.190,8.850,8.900,1230335,-0.12,-1.33%
NPSP,09/24/12,8.990,9.130,8.850,9.020,780458,0.00,0.00%
NPSP,09/21/12,9.100,9.170,8.930,9.020,2829146,0.17,1.92%
NPSP,09/20/12,8.670,9.060,8.580,8.850,1743682,0.15,1.72%
NPSP,09/19/12,8.550,8.910,8.500,8.700,3150880,0.46,5.58%
NPSP,09/18/12,8.280,8.280,8.150,8.240,1642605,-0.02,-0.24%
NPSP,09/17/12,8.580,8.580,8.230,8.260,968489,-0.13,-1.55%
NPSP,09/14/12,8.440,8.500,8.340,8.390,859820,-0.01,-0.12%
NPSP,09/13/12,8.520,8.580,8.330,8.400,982113,-0.06,-0.71%
NPSP,09/12/12,8.500,8.610,8.360,8.460,685575,-0.01,-0.12%
NPSP,09/11/12,8.090,8.500,8.050,8.470,1057207,0.42,5.22%
NPSP,09/10/12,8.170,8.300,8.020,8.050,712746,-0.12,-1.47%
NPSP,09/07/12,7.760,8.190,7.710,8.170,1121730,0.47,6.17%
NPSP,09/06/12,7.730,7.780,7.650,7.695,900793,0.04,0.46%
NPSP,09/05/12,7.850,7.879,7.620,7.660,1758262,-0.21,-2.67%