National CineMedia Inc NASDAQ:NCMI Historical Prices

Below are the 4296 trading days of historical prices for NCMI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4296	NASDAQ	NCMI	Mon, Mar 4, 2024	4.16	4.21	4.10	4.15
4295	NASDAQ	NCMI	Fri, Mar 1, 2024	4.07	4.20	4.01	4.15
4294	NASDAQ	NCMI	Thu, Feb 29, 2024	4.12	4.19	4.02	4.06
4293	NASDAQ	NCMI	Wed, Feb 28, 2024	4.25	4.26	4.04	4.05
4292	NASDAQ	NCMI	Tue, Feb 27, 2024	4.27	4.36	4.21	4.29
4291	NASDAQ	NCMI	Mon, Feb 26, 2024	4.04	4.29	4.01	4.29
4290	NASDAQ	NCMI	Fri, Feb 23, 2024	4.06	4.09	4.00	4.04
4289	NASDAQ	NCMI	Thu, Feb 22, 2024	4.11	4.13	4.05	4.06
4288	NASDAQ	NCMI	Wed, Feb 21, 2024	4.17	4.19	4.05	4.08
4287	NASDAQ	NCMI	Tue, Feb 20, 2024	4.04	4.26	4.04	4.19
4286	NASDAQ	NCMI	Fri, Feb 16, 2024	4.06	4.12	3.99	4.05
4285	NASDAQ	NCMI	Thu, Feb 15, 2024	4.08	4.17	4.01	4.06
4284	NASDAQ	NCMI	Wed, Feb 14, 2024	3.94	4.06	3.91	4.05
4283	NASDAQ	NCMI	Tue, Feb 13, 2024	3.94	3.96	3.85	3.90
4282	NASDAQ	NCMI	Mon, Feb 12, 2024	3.84	4.09	3.83	4.04
4281	NASDAQ	NCMI	Fri, Feb 9, 2024	3.73	3.83	3.70	3.83
4280	NASDAQ	NCMI	Thu, Feb 8, 2024	3.75	3.78	3.69	3.73
4279	NASDAQ	NCMI	Wed, Feb 7, 2024	3.82	3.88	3.69	3.75
4278	NASDAQ	NCMI	Tue, Feb 6, 2024	3.77	3.83	3.66	3.82
4277	NASDAQ	NCMI	Mon, Feb 5, 2024	3.91	3.94	3.73	3.76
4276	NASDAQ	NCMI	Fri, Feb 2, 2024	4.00	4.02	3.83	3.92
4275	NASDAQ	NCMI	Thu, Feb 1, 2024	4.11	4.20	3.99	4.05
4274	NASDAQ	NCMI	Wed, Jan 31, 2024	4.21	4.24	4.07	4.09
4273	NASDAQ	NCMI	Tue, Jan 30, 2024	4.35	4.35	4.17	4.18
4272	NASDAQ	NCMI	Mon, Jan 29, 2024	4.23	4.35	4.18	4.35
4271	NASDAQ	NCMI	Fri, Jan 26, 2024	4.19	4.25	4.15	4.23
4270	NASDAQ	NCMI	Thu, Jan 25, 2024	4.24	4.29	4.15	4.19
4269	NASDAQ	NCMI	Wed, Jan 24, 2024	4.24	4.28	4.15	4.20
4268	NASDAQ	NCMI	Tue, Jan 23, 2024	4.22	4.33	4.20	4.24
4267	NASDAQ	NCMI	Mon, Jan 22, 2024	4.12	4.28	4.10	4.22
4266	NASDAQ	NCMI	Fri, Jan 19, 2024	4.21	4.21	4.07	4.14
4265	NASDAQ	NCMI	Thu, Jan 18, 2024	4.24	4.33	4.13	4.20
4264	NASDAQ	NCMI	Wed, Jan 17, 2024	4.11	4.22	4.06	4.20
4263	NASDAQ	NCMI	Tue, Jan 16, 2024	4.24	4.24	4.04	4.19
4262	NASDAQ	NCMI	Fri, Jan 12, 2024	4.36	4.38	4.23	4.28
4261	NASDAQ	NCMI	Thu, Jan 11, 2024	4.51	4.51	4.25	4.31
4260	NASDAQ	NCMI	Wed, Jan 10, 2024	4.49	4.66	4.49	4.53
4259	NASDAQ	NCMI	Tue, Jan 9, 2024	4.37	4.52	4.36	4.50
4258	NASDAQ	NCMI	Mon, Jan 8, 2024	4.10	4.55	4.10	4.47
4257	NASDAQ	NCMI	Fri, Jan 5, 2024	4.02	4.15	3.95	4.13
4256	NASDAQ	NCMI	Thu, Jan 4, 2024	3.97	4.08	3.90	4.02
4255	NASDAQ	NCMI	Wed, Jan 3, 2024	3.91	4.00	3.87	4.00
4254	NASDAQ	NCMI	Tue, Jan 2, 2024	4.17	4.17	3.93	3.96
4253	NASDAQ	NCMI	Fri, Dec 29, 2023	4.32	4.36	4.05	4.14
4252	NASDAQ	NCMI	Thu, Dec 28, 2023	4.36	4.49	4.23	4.32
4251	NASDAQ	NCMI	Wed, Dec 27, 2023	4.25	4.54	4.07	4.38
4250	NASDAQ	NCMI	Tue, Dec 26, 2023	4.35	4.44	4.24	4.26
4249	NASDAQ	NCMI	Fri, Dec 22, 2023	4.06	4.36	4.00	4.27
4248	NASDAQ	NCMI	Thu, Dec 21, 2023	3.89	4.03	3.85	4.03
4247	NASDAQ	NCMI	Wed, Dec 20, 2023	3.95	4.00	3.82	3.85
4246	NASDAQ	NCMI	Tue, Dec 19, 2023	4.02	4.03	3.64	3.95
4245	NASDAQ	NCMI	Mon, Dec 18, 2023	4.00	4.19	3.97	4.00
4244	NASDAQ	NCMI	Fri, Dec 15, 2023	3.87	4.00	3.79	3.98
4243	NASDAQ	NCMI	Thu, Dec 14, 2023	4.07	4.18	3.82	3.87
4242	NASDAQ	NCMI	Wed, Dec 13, 2023	4.07	4.10	3.96	4.05
4241	NASDAQ	NCMI	Tue, Dec 12, 2023	4.10	4.12	4.00	4.08
4240	NASDAQ	NCMI	Mon, Dec 11, 2023	4.15	4.18	4.06	4.12
4239	NASDAQ	NCMI	Fri, Dec 8, 2023	3.99	4.25	3.99	4.15
4238	NASDAQ	NCMI	Thu, Dec 7, 2023	3.93	4.00	3.90	3.98
4237	NASDAQ	NCMI	Wed, Dec 6, 2023	3.88	3.99	3.86	3.90
4236	NASDAQ	NCMI	Tue, Dec 5, 2023	3.86	3.88	3.80	3.85
4235	NASDAQ	NCMI	Mon, Dec 4, 2023	3.94	3.98	3.79	3.91
4234	NASDAQ	NCMI	Fri, Dec 1, 2023	4.03	4.03	3.86	3.95
4233	NASDAQ	NCMI	Thu, Nov 30, 2023	4.37	4.40	4.03	4.06
4232	NASDAQ	NCMI	Wed, Nov 29, 2023	4.30	4.40	4.22	4.31
4231	NASDAQ	NCMI	Tue, Nov 28, 2023	4.25	4.31	4.17	4.26
4230	NASDAQ	NCMI	Mon, Nov 27, 2023	4.26	4.27	4.03	4.26
4229	NASDAQ	NCMI	Fri, Nov 24, 2023	4.10	4.32	4.09	4.27
4228	NASDAQ	NCMI	Wed, Nov 22, 2023	4.16	4.24	4.12	4.17
4227	NASDAQ	NCMI	Tue, Nov 21, 2023	4.09	4.18	4.03	4.14
4226	NASDAQ	NCMI	Mon, Nov 20, 2023	4.07	4.23	4.06	4.13
4225	NASDAQ	NCMI	Fri, Nov 17, 2023	4.27	4.32	4.00	4.02
4224	NASDAQ	NCMI	Thu, Nov 16, 2023	4.37	4.41	4.24	4.27
4223	NASDAQ	NCMI	Wed, Nov 15, 2023	4.43	4.56	4.37	4.41
4222	NASDAQ	NCMI	Tue, Nov 14, 2023	4.24	4.38	4.13	4.38
4221	NASDAQ	NCMI	Mon, Nov 13, 2023	4.20	4.20	4.00	4.14
4220	NASDAQ	NCMI	Fri, Nov 10, 2023	4.30	4.37	4.15	4.21
4219	NASDAQ	NCMI	Thu, Nov 9, 2023	4.45	4.62	4.21	4.30
4218	NASDAQ	NCMI	Wed, Nov 8, 2023	4.10	4.49	3.79	4.35
4217	NASDAQ	NCMI	Tue, Nov 7, 2023	4.11	4.11	3.86	3.89
4216	NASDAQ	NCMI	Mon, Nov 6, 2023	4.20	4.22	4.04	4.10
4215	NASDAQ	NCMI	Fri, Nov 3, 2023	4.12	4.29	4.05	4.15
4214	NASDAQ	NCMI	Thu, Nov 2, 2023	3.96	4.13	3.96	4.04
4213	NASDAQ	NCMI	Wed, Nov 1, 2023	3.90	4.07	3.85	3.92
4212	NASDAQ	NCMI	Tue, Oct 31, 2023	3.69	3.93	3.69	3.91
4211	NASDAQ	NCMI	Mon, Oct 30, 2023	3.60	3.73	3.54	3.70
4210	NASDAQ	NCMI	Fri, Oct 27, 2023	3.63	3.72	3.52	3.55
4209	NASDAQ	NCMI	Thu, Oct 26, 2023	3.55	3.74	3.51	3.65
4208	NASDAQ	NCMI	Wed, Oct 25, 2023	3.65	3.66	3.54	3.58
4207	NASDAQ	NCMI	Tue, Oct 24, 2023	3.57	3.71	3.52	3.62
4206	NASDAQ	NCMI	Mon, Oct 23, 2023	3.71	3.71	3.52	3.56
4205	NASDAQ	NCMI	Fri, Oct 20, 2023	3.68	3.75	3.66	3.69
4204	NASDAQ	NCMI	Thu, Oct 19, 2023	3.78	3.78	3.69	3.71
4203	NASDAQ	NCMI	Wed, Oct 18, 2023	3.83	3.86	3.74	3.78
4202	NASDAQ	NCMI	Tue, Oct 17, 2023	3.77	3.98	3.77	3.85
4201	NASDAQ	NCMI	Mon, Oct 16, 2023	3.92	3.93	3.81	3.82
4200	NASDAQ	NCMI	Fri, Oct 13, 2023	3.80	3.85	3.72	3.85
4199	NASDAQ	NCMI	Thu, Oct 12, 2023	4.00	4.09	3.53	3.75
4198	NASDAQ	NCMI	Wed, Oct 11, 2023	4.34	4.35	4.01	4.01
4197	NASDAQ	NCMI	Tue, Oct 10, 2023	4.30	4.47	4.30	4.30
4196	NASDAQ	NCMI	Mon, Oct 9, 2023	4.29	4.47	4.26	4.37
4195	NASDAQ	NCMI	Fri, Oct 6, 2023	4.05	4.34	4.01	4.29
4194	NASDAQ	NCMI	Thu, Oct 5, 2023	4.11	4.14	4.05	4.05
4193	NASDAQ	NCMI	Wed, Oct 4, 2023	4.10	4.22	4.07	4.11
4192	NASDAQ	NCMI	Tue, Oct 3, 2023	4.33	4.33	4.09	4.12
4191	NASDAQ	NCMI	Mon, Oct 2, 2023	4.48	4.57	4.37	4.39
4190	NASDAQ	NCMI	Fri, Sep 29, 2023	4.48	4.55	4.39	4.49
4189	NASDAQ	NCMI	Thu, Sep 28, 2023	4.43	4.50	4.31	4.45
4188	NASDAQ	NCMI	Wed, Sep 27, 2023	4.49	4.55	4.43	4.45
4187	NASDAQ	NCMI	Tue, Sep 26, 2023	4.60	4.71	4.48	4.50
4186	NASDAQ	NCMI	Mon, Sep 25, 2023	4.66	4.81	4.50	4.69
4185	NASDAQ	NCMI	Fri, Sep 22, 2023	4.76	4.84	4.66	4.75
4184	NASDAQ	NCMI	Thu, Sep 21, 2023	4.43	4.68	4.23	4.56
4183	NASDAQ	NCMI	Wed, Sep 20, 2023	4.60	4.60	4.42	4.50
4182	NASDAQ	NCMI	Tue, Sep 19, 2023	4.86	4.90	4.58	4.62
4181	NASDAQ	NCMI	Mon, Sep 18, 2023	4.68	5.00	4.68	4.84
4180	NASDAQ	NCMI	Fri, Sep 15, 2023	4.76	4.84	4.62	4.83
4179	NASDAQ	NCMI	Thu, Sep 14, 2023	4.71	4.89	4.58	4.76
4178	NASDAQ	NCMI	Wed, Sep 13, 2023	4.72	4.83	4.51	4.71
4177	NASDAQ	NCMI	Tue, Sep 12, 2023	4.71	4.98	4.65	4.83
4176	NASDAQ	NCMI	Mon, Sep 11, 2023	4.66	4.66	4.66	4.66
4175	NASDAQ	NCMI	Fri, Sep 8, 2023	4.76	4.90	4.62	4.63
4174	NASDAQ	NCMI	Thu, Sep 7, 2023	4.76	4.99	4.70	4.77
4173	NASDAQ	NCMI	Wed, Sep 6, 2023	5.03	5.05	4.63	4.82
4172	NASDAQ	NCMI	Tue, Sep 5, 2023	4.45	5.08	4.45	5.03
4171	NASDAQ	NCMI	Fri, Sep 1, 2023	4.58	4.58	4.40	4.43
4170	NASDAQ	NCMI	Thu, Aug 31, 2023	4.75	4.76	4.48	4.53
4169	NASDAQ	NCMI	Wed, Aug 30, 2023	4.26	4.75	4.24	4.60
4168	NASDAQ	NCMI	Tue, Aug 29, 2023	4.26	4.38	4.10	4.25
4167	NASDAQ	NCMI	Mon, Aug 28, 2023	4.29	4.35	4.16	4.25
4166	NASDAQ	NCMI	Fri, Aug 25, 2023	4.40	4.40	4.19	4.28
4165	NASDAQ	NCMI	Thu, Aug 24, 2023	4.12	4.40	4.07	4.32
4164	NASDAQ	NCMI	Wed, Aug 23, 2023	4.24	4.24	3.94	4.15
4163	NASDAQ	NCMI	Tue, Aug 22, 2023	4.21	4.34	4.16	4.20
4162	NASDAQ	NCMI	Mon, Aug 21, 2023	3.87	4.43	3.78	4.21
4161	NASDAQ	NCMI	Fri, Aug 18, 2023	3.45	3.90	3.25	3.86
4160	NASDAQ	NCMI	Thu, Aug 17, 2023	3.75	3.75	3.46	3.50
4159	NASDAQ	NCMI	Wed, Aug 16, 2023	3.76	3.95	3.66	3.71
4158	NASDAQ	NCMI	Tue, Aug 15, 2023	3.48	3.58	3.45	3.55
4157	NASDAQ	NCMI	Mon, Aug 14, 2023	3.56	3.73	3.46	3.53
4156	NASDAQ	NCMI	Fri, Aug 11, 2023	3.60	3.68	3.49	3.57
4155	NASDAQ	NCMI	Thu, Aug 10, 2023	3.53	3.78	3.49	3.54
4154	NASDAQ	NCMI	Wed, Aug 9, 2023	3.26	4.05	3.17	3.70
4153	NASDAQ	NCMI	Tue, Aug 8, 2023	3.11	3.48	3.10	3.25
4152	NASDAQ	NCMI	Mon, Aug 7, 2023	3.35	3.35	2.75	2.94
4151	NASDAQ	NCMI	Fri, Aug 4, 2023	3.36	3.45	3.12	3.18
4150	NASDAQ	NCMI	Thu, Aug 3, 2023	3.34	3.67	3.20	3.43
4149	NASDAQ	NCMI	Wed, Aug 2, 2023	3.70	3.72	3.40	3.43
4148	NASDAQ	NCMI	Tue, Aug 1, 2023	3.30	3.70	3.25	3.70
4147	NASDAQ	NCMI	Mon, Jul 31, 2023	3.40	3.45	3.32	3.35
4146	NASDAQ	NCMI	Fri, Jul 28, 2023	3.36	3.46	3.29	3.40
4145	NASDAQ	NCMI	Thu, Jul 27, 2023	3.52	3.52	3.28	3.45
4144	NASDAQ	NCMI	Wed, Jul 26, 2023	3.37	3.55	3.30	3.45
4143	NASDAQ	NCMI	Tue, Jul 25, 2023	3.27	3.49	3.27	3.35
4142	NASDAQ	NCMI	Mon, Jul 24, 2023	3.33	3.58	3.20	3.50
4141	NASDAQ	NCMI	Fri, Jul 21, 2023	3.30	3.35	3.23	3.28
4140	NASDAQ	NCMI	Thu, Jul 20, 2023	3.30	3.46	3.27	3.35
4139	NASDAQ	NCMI	Wed, Jul 19, 2023	3.43	3.57	3.33	3.33
4138	NASDAQ	NCMI	Tue, Jul 18, 2023	3.58	3.65	3.39	3.45
4137	NASDAQ	NCMI	Mon, Jul 17, 2023	4.00	4.06	3.52	3.58
4136	NASDAQ	NCMI	Fri, Jul 14, 2023	3.78	4.07	3.61	3.95
4135	NASDAQ	NCMI	Thu, Jul 13, 2023	3.41	3.80	3.31	3.80
4134	NASDAQ	NCMI	Wed, Jul 12, 2023	3.30	3.45	3.22	3.45
4133	NASDAQ	NCMI	Tue, Jul 11, 2023	3.37	3.44	3.22	3.33
4132	NASDAQ	NCMI	Mon, Jul 10, 2023	3.35	3.43	3.21	3.39
4131	NASDAQ	NCMI	Fri, Jul 7, 2023	3.12	3.34	3.07	3.34
4130	NASDAQ	NCMI	Thu, Jul 6, 2023	3.20	3.26	3.02	3.14
4129	NASDAQ	NCMI	Wed, Jul 5, 2023	3.27	3.35	3.20	3.26
4128	NASDAQ	NCMI	Mon, Jul 3, 2023	3.37	3.37	3.20	3.28
4127	NASDAQ	NCMI	Fri, Jun 30, 2023	3.01	3.57	3.01	3.37
4126	NASDAQ	NCMI	Thu, Jun 29, 2023	3.36	3.36	2.85	3.18
4125	NASDAQ	NCMI	Wed, Jun 28, 2023	3.48	3.65	3.13	3.48
4124	NASDAQ	NCMI	Tue, Jun 27, 2023	2.93	3.20	2.82	3.13
4123	NASDAQ	NCMI	Mon, Jun 26, 2023	2.82	3.14	2.80	2.95
4122	NASDAQ	NCMI	Fri, Jun 23, 2023	2.78	2.90	2.57	2.70
4121	NASDAQ	NCMI	Thu, Jun 22, 2023	2.92	2.97	2.60	2.64
4120	NASDAQ	NCMI	Wed, Jun 21, 2023	3.14	3.14	2.90	2.91
4119	NASDAQ	NCMI	Tue, Jun 20, 2023	3.37	3.45	3.09	3.10
4118	NASDAQ	NCMI	Fri, Jun 16, 2023	3.66	3.70	3.35	3.46
4117	NASDAQ	NCMI	Thu, Jun 15, 2023	3.44	3.66	3.43	3.57
4116	NASDAQ	NCMI	Wed, Jun 14, 2023	3.62	3.62	3.40	3.40
4115	NASDAQ	NCMI	Tue, Jun 13, 2023	3.40	3.60	3.40	3.50
4114	NASDAQ	NCMI	Mon, Jun 12, 2023	3.49	3.69	3.46	3.49
4113	NASDAQ	NCMI	Fri, Jun 9, 2023	3.51	3.51	3.36	3.50
4112	NASDAQ	NCMI	Thu, Jun 8, 2023	3.50	3.60	3.49	3.50
4111	NASDAQ	NCMI	Wed, Jun 7, 2023	3.66	3.66	3.43	3.44
4110	NASDAQ	NCMI	Tue, Jun 6, 2023	3.50	3.68	3.40	3.50
4109	NASDAQ	NCMI	Mon, Jun 5, 2023	3.32	4.20	3.22	3.59
4108	NASDAQ	NCMI	Fri, Jun 2, 2023	2.82	3.07	2.73	3.00
4107	NASDAQ	NCMI	Thu, Jun 1, 2023	2.84	2.94	2.64	2.70
4106	NASDAQ	NCMI	Wed, May 31, 2023	2.92	3.07	2.80	2.82
4105	NASDAQ	NCMI	Tue, May 30, 2023	3.00	3.09	2.91	2.92
4104	NASDAQ	NCMI	Fri, May 26, 2023	3.00	3.25	3.00	3.04
4103	NASDAQ	NCMI	Thu, May 25, 2023	3.10	3.20	3.00	3.11
4102	NASDAQ	NCMI	Wed, May 24, 2023	2.93	3.20	2.93	2.98
4101	NASDAQ	NCMI	Tue, May 23, 2023	3.19	3.20	3.05	3.15
4100	NASDAQ	NCMI	Mon, May 22, 2023	3.20	3.26	3.13	3.15
4099	NASDAQ	NCMI	Fri, May 19, 2023	3.16	3.35	3.10	3.27
4098	NASDAQ	NCMI	Thu, May 18, 2023	2.70	3.23	2.70	3.20
4097	NASDAQ	NCMI	Wed, May 17, 2023	2.70	2.71	2.60	2.69
4096	NASDAQ	NCMI	Tue, May 16, 2023	2.70	2.76	2.70	2.70
4095	NASDAQ	NCMI	Mon, May 15, 2023	3.00	3.05	2.76	2.79
4094	NASDAQ	NCMI	Fri, May 12, 2023	3.23	3.23	3.01	3.08
4093	NASDAQ	NCMI	Thu, May 11, 2023	3.10	3.20	3.09	3.20
4092	NASDAQ	NCMI	Wed, May 10, 2023	3.20	3.35	3.05	3.17
4091	NASDAQ	NCMI	Tue, May 9, 2023	3.00	3.15	2.90	3.15
4090	NASDAQ	NCMI	Mon, May 8, 2023	3.11	3.24	3.00	3.05
4089	NASDAQ	NCMI	Fri, May 5, 2023	2.84	3.15	2.77	3.04
4088	NASDAQ	NCMI	Thu, May 4, 2023	2.90	3.00	2.70	2.75
4087	NASDAQ	NCMI	Wed, May 3, 2023	2.85	3.11	2.71	3.00
4086	NASDAQ	NCMI	Tue, May 2, 2023	2.60	2.89	2.50	2.80
4085	NASDAQ	NCMI	Mon, May 1, 2023	3.06	3.06	2.85	2.90
4084	NASDAQ	NCMI	Fri, Apr 28, 2023	2.67	3.18	2.59	2.97
4083	NASDAQ	NCMI	Thu, Apr 27, 2023	2.10	2.59	2.03	2.53
4082	NASDAQ	NCMI	Wed, Apr 26, 2023	2.30	2.45	1.80	2.39
4081	NASDAQ	NCMI	Tue, Apr 25, 2023	2.80	2.95	2.40	2.53
4080	NASDAQ	NCMI	Mon, Apr 24, 2023	3.25	3.35	2.84	2.93
4079	NASDAQ	NCMI	Fri, Apr 21, 2023	3.38	3.69	3.31	3.54
4078	NASDAQ	NCMI	Thu, Apr 20, 2023	3.60	3.79	3.40	3.51
4077	NASDAQ	NCMI	Wed, Apr 19, 2023	3.35	4.18	3.30	3.79
4076	NASDAQ	NCMI	Tue, Apr 18, 2023	3.50	3.71	3.34	3.50
4075	NASDAQ	NCMI	Mon, Apr 17, 2023	3.71	4.20	3.50	3.75
4074	NASDAQ	NCMI	Fri, Apr 14, 2023	3.55	3.86	3.13	3.48
4073	NASDAQ	NCMI	Thu, Apr 13, 2023	5.00	5.79	4.05	4.28
4072	NASDAQ	NCMI	Wed, Apr 12, 2023	3.02	6.49	2.86	4.42
4071	NASDAQ	NCMI	Tue, Apr 11, 2023	2.62	3.04	1.91	2.06
4070	NASDAQ	NCMI	Mon, Apr 10, 2023	1.37	1.40	1.30	1.33
4069	NASDAQ	NCMI	Thu, Apr 6, 2023	1.35	1.37	1.26	1.34
4068	NASDAQ	NCMI	Wed, Apr 5, 2023	1.40	1.55	1.31	1.38
4067	NASDAQ	NCMI	Tue, Apr 4, 2023	1.40	1.43	1.34	1.42
4066	NASDAQ	NCMI	Mon, Apr 3, 2023	1.33	1.50	1.32	1.42
4065	NASDAQ	NCMI	Fri, Mar 31, 2023	1.37	1.37	1.25	1.32
4064	NASDAQ	NCMI	Thu, Mar 30, 2023	1.26	1.53	1.20	1.43
4063	NASDAQ	NCMI	Wed, Mar 29, 2023	1.13	1.17	1.12	1.14
4062	NASDAQ	NCMI	Tue, Mar 28, 2023	1.20	1.31	1.13	1.17
4061	NASDAQ	NCMI	Mon, Mar 27, 2023	1.23	1.30	1.16	1.20
4060	NASDAQ	NCMI	Fri, Mar 24, 2023	1.37	1.40	1.21	1.30
4059	NASDAQ	NCMI	Thu, Mar 23, 2023	1.24	1.70	1.22	1.33
4058	NASDAQ	NCMI	Wed, Mar 22, 2023	1.20	1.35	1.14	1.26
4057	NASDAQ	NCMI	Tue, Mar 21, 2023	1.20	1.30	1.11	1.18
4056	NASDAQ	NCMI	Mon, Mar 20, 2023	1.20	1.59	1.10	1.25
4055	NASDAQ	NCMI	Fri, Mar 17, 2023	1.30	1.38	1.01	1.05
4054	NASDAQ	NCMI	Thu, Mar 16, 2023	1.80	1.82	1.42	1.42
4053	NASDAQ	NCMI	Wed, Mar 15, 2023	1.80	1.90	1.70	1.70
4052	NASDAQ	NCMI	Tue, Mar 14, 2023	1.83	1.88	1.75	1.80
4051	NASDAQ	NCMI	Mon, Mar 13, 2023	1.87	1.87	1.60	1.74
4050	NASDAQ	NCMI	Fri, Mar 10, 2023	2.00	2.04	1.75	1.80
4049	NASDAQ	NCMI	Thu, Mar 9, 2023	2.22	2.34	2.22	2.26
4048	NASDAQ	NCMI	Wed, Mar 8, 2023	2.22	2.39	2.22	2.26
4047	NASDAQ	NCMI	Tue, Mar 7, 2023	2.31	2.40	2.20	2.30
4046	NASDAQ	NCMI	Mon, Mar 6, 2023	2.32	2.44	2.20	2.33
4045	NASDAQ	NCMI	Fri, Mar 3, 2023	2.35	2.50	2.27	2.33
4044	NASDAQ	NCMI	Thu, Mar 2, 2023	2.20	2.32	2.17	2.32
4043	NASDAQ	NCMI	Wed, Mar 1, 2023	2.33	2.33	2.12	2.18
4042	NASDAQ	NCMI	Tue, Feb 28, 2023	2.41	2.41	2.20	2.30
4041	NASDAQ	NCMI	Mon, Feb 27, 2023	2.35	2.35	2.23	2.26
4040	NASDAQ	NCMI	Fri, Feb 24, 2023	2.48	2.48	2.21	2.21
4039	NASDAQ	NCMI	Thu, Feb 23, 2023	2.50	2.52	2.35	2.40
4038	NASDAQ	NCMI	Wed, Feb 22, 2023	2.50	2.50	2.37	2.37
4037	NASDAQ	NCMI	Tue, Feb 21, 2023	2.50	2.53	2.40	2.41
4036	NASDAQ	NCMI	Fri, Feb 17, 2023	2.50	2.54	2.42	2.50
4035	NASDAQ	NCMI	Thu, Feb 16, 2023	2.53	2.60	2.38	2.48
4034	NASDAQ	NCMI	Wed, Feb 15, 2023	2.57	2.64	2.50	2.53
4033	NASDAQ	NCMI	Tue, Feb 14, 2023	2.60	2.60	2.45	2.54
4032	NASDAQ	NCMI	Mon, Feb 13, 2023	2.63	2.68	2.45	2.60
4031	NASDAQ	NCMI	Fri, Feb 10, 2023	2.57	2.63	2.50	2.50
4030	NASDAQ	NCMI	Thu, Feb 9, 2023	2.70	2.75	2.41	2.46
4029	NASDAQ	NCMI	Wed, Feb 8, 2023	2.75	2.75	2.62	2.70
4028	NASDAQ	NCMI	Tue, Feb 7, 2023	2.70	2.74	2.65	2.70
4027	NASDAQ	NCMI	Mon, Feb 6, 2023	2.75	2.75	2.60	2.70
4026	NASDAQ	NCMI	Fri, Feb 3, 2023	2.78	2.90	2.68	2.69
4025	NASDAQ	NCMI	Thu, Feb 2, 2023	2.70	2.79	2.55	2.70
4024	NASDAQ	NCMI	Wed, Feb 1, 2023	2.51	2.65	2.49	2.65
4023	NASDAQ	NCMI	Tue, Jan 31, 2023	2.69	2.75	2.59	2.59
4022	NASDAQ	NCMI	Mon, Jan 30, 2023	2.87	2.88	2.48	2.52
4021	NASDAQ	NCMI	Fri, Jan 27, 2023	3.00	3.00	2.71	2.86
4020	NASDAQ	NCMI	Thu, Jan 26, 2023	2.81	2.81	2.72	2.80
4019	NASDAQ	NCMI	Wed, Jan 25, 2023	2.98	2.99	2.71	2.81
4018	NASDAQ	NCMI	Tue, Jan 24, 2023	3.00	3.04	2.85	2.93
4017	NASDAQ	NCMI	Mon, Jan 23, 2023	3.10	3.10	2.90	2.98
4016	NASDAQ	NCMI	Fri, Jan 20, 2023	3.17	3.17	2.86	3.03
4015	NASDAQ	NCMI	Thu, Jan 19, 2023	3.00	3.18	2.80	3.04
4014	NASDAQ	NCMI	Wed, Jan 18, 2023	3.45	3.50	3.00	3.04
4013	NASDAQ	NCMI	Tue, Jan 17, 2023	3.30	3.50	3.20	3.30
4012	NASDAQ	NCMI	Fri, Jan 13, 2023	3.45	3.48	3.15	3.22
4011	NASDAQ	NCMI	Thu, Jan 12, 2023	3.10	3.50	3.09	3.50
4010	NASDAQ	NCMI	Wed, Jan 11, 2023	3.03	3.10	2.90	3.02
4009	NASDAQ	NCMI	Tue, Jan 10, 2023	3.10	3.10	2.85	3.00
4008	NASDAQ	NCMI	Mon, Jan 9, 2023	3.03	3.06	2.84	2.91
4007	NASDAQ	NCMI	Fri, Jan 6, 2023	2.85	3.09	2.80	2.97
4006	NASDAQ	NCMI	Thu, Jan 5, 2023	3.00	3.10	2.73	2.85
4005	NASDAQ	NCMI	Wed, Jan 4, 2023	2.60	2.99	2.60	2.94
4004	NASDAQ	NCMI	Tue, Jan 3, 2023	2.37	2.77	2.30	2.54
4003	NASDAQ	NCMI	Fri, Dec 30, 2022	2.41	2.53	2.20	2.20
4002	NASDAQ	NCMI	Thu, Dec 29, 2022	2.40	2.53	2.34	2.38
4001	NASDAQ	NCMI	Wed, Dec 28, 2022	2.50	2.60	2.22	2.39
4000	NASDAQ	NCMI	Tue, Dec 27, 2022	2.71	2.87	2.45	2.50
3999	NASDAQ	NCMI	Fri, Dec 23, 2022	2.80	2.93	2.70	2.75
3998	NASDAQ	NCMI	Thu, Dec 22, 2022	3.12	3.19	2.60	2.80
3997	NASDAQ	NCMI	Wed, Dec 21, 2022	3.10	3.19	3.00	3.02
3996	NASDAQ	NCMI	Tue, Dec 20, 2022	3.42	3.44	3.10	3.10
3995	NASDAQ	NCMI	Mon, Dec 19, 2022	3.73	3.73	3.14	3.20
3994	NASDAQ	NCMI	Fri, Dec 16, 2022	3.82	3.88	3.54	3.57
3993	NASDAQ	NCMI	Thu, Dec 15, 2022	3.90	4.00	3.70	3.74
3992	NASDAQ	NCMI	Wed, Dec 14, 2022	3.85	4.00	3.83	3.90
3991	NASDAQ	NCMI	Tue, Dec 13, 2022	3.87	4.10	3.84	3.90
3990	NASDAQ	NCMI	Mon, Dec 12, 2022	3.80	3.89	3.70	3.83
3989	NASDAQ	NCMI	Fri, Dec 9, 2022	4.00	4.00	3.70	3.79
3988	NASDAQ	NCMI	Thu, Dec 8, 2022	4.10	4.10	3.90	3.99
3987	NASDAQ	NCMI	Wed, Dec 7, 2022	4.07	4.20	3.90	3.90
3986	NASDAQ	NCMI	Tue, Dec 6, 2022	4.40	4.40	3.94	4.09
3985	NASDAQ	NCMI	Mon, Dec 5, 2022	4.66	4.73	4.30	4.36
3984	NASDAQ	NCMI	Fri, Dec 2, 2022	4.40	4.90	4.25	4.72
3983	NASDAQ	NCMI	Thu, Dec 1, 2022	4.40	4.44	4.21	4.33
3982	NASDAQ	NCMI	Wed, Nov 30, 2022	4.17	4.40	4.13	4.26
3981	NASDAQ	NCMI	Tue, Nov 29, 2022	4.30	4.36	4.11	4.17
3980	NASDAQ	NCMI	Mon, Nov 28, 2022	4.62	4.62	4.11	4.40
3979	NASDAQ	NCMI	Fri, Nov 25, 2022	4.70	4.79	4.40	4.59
3978	NASDAQ	NCMI	Wed, Nov 23, 2022	4.30	4.71	4.30	4.65
3977	NASDAQ	NCMI	Tue, Nov 22, 2022	4.20	4.43	4.01	4.21
3976	NASDAQ	NCMI	Mon, Nov 21, 2022	4.80	4.89	4.10	4.20
3975	NASDAQ	NCMI	Fri, Nov 18, 2022	5.20	5.29	4.70	4.89
3974	NASDAQ	NCMI	Thu, Nov 17, 2022	5.67	5.80	5.00	5.17
3973	NASDAQ	NCMI	Wed, Nov 16, 2022	5.88	6.10	5.60	5.80
3972	NASDAQ	NCMI	Tue, Nov 15, 2022	5.81	6.20	5.75	5.94
3971	NASDAQ	NCMI	Mon, Nov 14, 2022	5.62	5.95	5.13	5.86
3970	NASDAQ	NCMI	Fri, Nov 11, 2022	5.09	5.80	5.00	5.75
3969	NASDAQ	NCMI	Thu, Nov 10, 2022	4.71	5.20	4.51	4.92
3968	NASDAQ	NCMI	Wed, Nov 9, 2022	5.34	5.54	4.65	4.66
3967	NASDAQ	NCMI	Tue, Nov 8, 2022	4.41	6.39	4.28	5.45
3966	NASDAQ	NCMI	Mon, Nov 7, 2022	4.30	4.37	4.10	4.32
3965	NASDAQ	NCMI	Fri, Nov 4, 2022	4.00	4.20	3.81	4.15
3964	NASDAQ	NCMI	Thu, Nov 3, 2022	4.10	4.10	3.93	3.97
3963	NASDAQ	NCMI	Wed, Nov 2, 2022	4.30	4.30	4.10	4.14
3962	NASDAQ	NCMI	Tue, Nov 1, 2022	4.40	4.40	4.20	4.29
3961	NASDAQ	NCMI	Mon, Oct 31, 2022	4.50	4.60	4.41	4.41
3960	NASDAQ	NCMI	Fri, Oct 28, 2022	4.50	4.78	4.30	4.60
3959	NASDAQ	NCMI	Thu, Oct 27, 2022	4.50	4.70	4.35	4.60
3958	NASDAQ	NCMI	Wed, Oct 26, 2022	4.10	4.60	4.10	4.35
3957	NASDAQ	NCMI	Tue, Oct 25, 2022	4.10	4.20	4.02	4.10
3956	NASDAQ	NCMI	Mon, Oct 24, 2022	4.12	4.12	3.92	4.00
3955	NASDAQ	NCMI	Fri, Oct 21, 2022	4.20	4.40	4.00	4.04
3954	NASDAQ	NCMI	Thu, Oct 20, 2022	4.62	4.70	4.05	4.19
3953	NASDAQ	NCMI	Wed, Oct 19, 2022	5.00	5.20	4.60	4.62
3952	NASDAQ	NCMI	Tue, Oct 18, 2022	6.18	6.80	5.00	5.11
3951	NASDAQ	NCMI	Mon, Oct 17, 2022	6.15	6.40	5.90	6.31
3950	NASDAQ	NCMI	Fri, Oct 14, 2022	5.80	6.20	5.41	5.84
3949	NASDAQ	NCMI	Thu, Oct 13, 2022	4.90	5.70	4.90	5.54
3948	NASDAQ	NCMI	Wed, Oct 12, 2022	5.70	5.70	4.91	5.14
3947	NASDAQ	NCMI	Tue, Oct 11, 2022	5.20	5.30	4.80	4.84
3946	NASDAQ	NCMI	Mon, Oct 10, 2022	5.30	5.30	5.10	5.20
3945	NASDAQ	NCMI	Fri, Oct 7, 2022	5.21	5.38	4.74	5.10
3944	NASDAQ	NCMI	Thu, Oct 6, 2022	5.70	5.81	5.20	5.29
3943	NASDAQ	NCMI	Wed, Oct 5, 2022	5.65	5.93	5.21	5.68
3942	NASDAQ	NCMI	Tue, Oct 4, 2022	5.63	6.15	5.63	5.82
3941	NASDAQ	NCMI	Mon, Oct 3, 2022	6.50	6.70	5.58	5.63
3940	NASDAQ	NCMI	Fri, Sep 30, 2022	7.45	7.45	6.51	6.52
3939	NASDAQ	NCMI	Thu, Sep 29, 2022	7.75	7.80	6.93	6.95
3938	NASDAQ	NCMI	Wed, Sep 28, 2022	7.50	7.78	7.50	7.72
3937	NASDAQ	NCMI	Tue, Sep 27, 2022	8.51	8.78	7.40	7.52
3936	NASDAQ	NCMI	Mon, Sep 26, 2022	8.80	9.00	8.40	8.51
3935	NASDAQ	NCMI	Fri, Sep 23, 2022	8.80	9.11	8.73	8.95
3934	NASDAQ	NCMI	Thu, Sep 22, 2022	9.10	9.40	8.73	9.05
3933	NASDAQ	NCMI	Wed, Sep 21, 2022	9.32	9.70	9.03	9.14
3932	NASDAQ	NCMI	Tue, Sep 20, 2022	9.73	9.80	9.30	9.40
3931	NASDAQ	NCMI	Mon, Sep 19, 2022	9.80	9.89	9.30	9.86
3930	NASDAQ	NCMI	Fri, Sep 16, 2022	10.40	10.50	9.50	9.50
3929	NASDAQ	NCMI	Thu, Sep 15, 2022	10.00	10.90	10.00	10.70
3928	NASDAQ	NCMI	Wed, Sep 14, 2022	10.30	10.60	9.90	10.10
3927	NASDAQ	NCMI	Tue, Sep 13, 2022	11.20	11.20	10.20	10.50
3926	NASDAQ	NCMI	Mon, Sep 12, 2022	11.00	11.60	10.44	10.90
3925	NASDAQ	NCMI	Fri, Sep 9, 2022	10.90	11.30	10.50	10.70
3924	NASDAQ	NCMI	Thu, Sep 8, 2022	11.10	11.20	10.40	11.00
3923	NASDAQ	NCMI	Wed, Sep 7, 2022	11.00	11.40	10.40	11.20
3922	NASDAQ	NCMI	Tue, Sep 6, 2022	11.30	12.40	10.80	10.90
3921	NASDAQ	NCMI	Fri, Sep 2, 2022	12.30	12.60	10.80	11.20
3920	NASDAQ	NCMI	Thu, Sep 1, 2022	12.50	12.65	12.10	12.20
3919	NASDAQ	NCMI	Wed, Aug 31, 2022	12.50	12.70	12.40	12.40
3918	NASDAQ	NCMI	Tue, Aug 30, 2022	12.40	12.90	12.20	12.60
3917	NASDAQ	NCMI	Mon, Aug 29, 2022	12.20	12.90	12.10	12.20
3916	NASDAQ	NCMI	Fri, Aug 26, 2022	12.50	12.90	12.11	12.30
3915	NASDAQ	NCMI	Thu, Aug 25, 2022	12.00	13.20	12.00	12.60
3914	NASDAQ	NCMI	Wed, Aug 24, 2022	13.20	13.20	12.19	12.40
3913	NASDAQ	NCMI	Tue, Aug 23, 2022	14.00	14.50	12.80	13.10
3912	NASDAQ	NCMI	Mon, Aug 22, 2022	14.40	14.70	13.90	14.00
3911	NASDAQ	NCMI	Fri, Aug 19, 2022	16.20	16.60	14.80	15.20
3910	NASDAQ	NCMI	Thu, Aug 18, 2022	16.70	17.20	16.60	16.90
3909	NASDAQ	NCMI	Wed, Aug 17, 2022	17.50	17.50	15.90	16.60
3908	NASDAQ	NCMI	Tue, Aug 16, 2022	17.50	18.20	17.05	17.70
3907	NASDAQ	NCMI	Mon, Aug 15, 2022	17.30	17.90	17.00	17.40
3906	NASDAQ	NCMI	Fri, Aug 12, 2022	16.20	18.10	16.00	17.70
3905	NASDAQ	NCMI	Thu, Aug 11, 2022	16.30	16.85	15.20	16.00
3904	NASDAQ	NCMI	Wed, Aug 10, 2022	14.30	16.80	14.20	16.00
3903	NASDAQ	NCMI	Tue, Aug 9, 2022	16.70	16.70	13.70	13.95
3902	NASDAQ	NCMI	Mon, Aug 8, 2022	17.30	18.50	17.05	17.80
3901	NASDAQ	NCMI	Fri, Aug 5, 2022	17.70	17.70	15.90	17.30
3900	NASDAQ	NCMI	Thu, Aug 4, 2022	18.10	18.40	17.20	17.80
3899	NASDAQ	NCMI	Wed, Aug 3, 2022	17.20	18.10	16.90	17.50
3898	NASDAQ	NCMI	Tue, Aug 2, 2022	15.60	16.90	15.20	16.50
3897	NASDAQ	NCMI	Mon, Aug 1, 2022	14.80	15.90	14.54	15.80
3896	NASDAQ	NCMI	Fri, Jul 29, 2022	14.80	15.00	13.50	14.60
3895	NASDAQ	NCMI	Thu, Jul 28, 2022	13.90	14.40	13.50	14.10
3894	NASDAQ	NCMI	Wed, Jul 27, 2022	11.90	14.80	11.90	13.50
3893	NASDAQ	NCMI	Tue, Jul 26, 2022	11.60	11.70	10.80	11.50
3892	NASDAQ	NCMI	Mon, Jul 25, 2022	11.40	11.60	10.90	11.50
3891	NASDAQ	NCMI	Fri, Jul 22, 2022	11.90	12.00	11.20	11.20
3890	NASDAQ	NCMI	Thu, Jul 21, 2022	11.70	12.00	11.25	12.00
3889	NASDAQ	NCMI	Wed, Jul 20, 2022	10.70	12.00	10.70	11.60
3888	NASDAQ	NCMI	Tue, Jul 19, 2022	10.40	10.90	10.31	10.80
3887	NASDAQ	NCMI	Mon, Jul 18, 2022	10.10	10.70	10.10	10.10
3886	NASDAQ	NCMI	Fri, Jul 15, 2022	9.99	10.00	9.60	9.81
3885	NASDAQ	NCMI	Thu, Jul 14, 2022	9.74	10.29	9.65	9.74
3884	NASDAQ	NCMI	Wed, Jul 13, 2022	9.50	10.00	9.36	9.86
3883	NASDAQ	NCMI	Tue, Jul 12, 2022	9.20	9.80	9.10	9.76
3882	NASDAQ	NCMI	Mon, Jul 11, 2022	9.52	9.67	9.15	9.15
3881	NASDAQ	NCMI	Fri, Jul 8, 2022	9.88	9.88	9.40	9.75
3880	NASDAQ	NCMI	Thu, Jul 7, 2022	9.30	9.95	9.30	9.85
3879	NASDAQ	NCMI	Wed, Jul 6, 2022	9.50	9.98	9.26	9.35
3878	NASDAQ	NCMI	Tue, Jul 5, 2022	9.10	9.96	8.80	9.70
3877	NASDAQ	NCMI	Fri, Jul 1, 2022	9.10	9.49	9.00	9.38
3876	NASDAQ	NCMI	Thu, Jun 30, 2022	9.30	9.50	9.00	9.16
3875	NASDAQ	NCMI	Wed, Jun 29, 2022	9.60	9.77	9.00	9.52
3874	NASDAQ	NCMI	Tue, Jun 28, 2022	10.00	10.80	9.40	9.57
3873	NASDAQ	NCMI	Mon, Jun 27, 2022	10.50	11.20	9.80	10.20
3872	NASDAQ	NCMI	Fri, Jun 24, 2022	10.60	11.70	10.50	11.10
3871	NASDAQ	NCMI	Thu, Jun 23, 2022	10.30	10.70	9.20	10.70
3870	NASDAQ	NCMI	Wed, Jun 22, 2022	10.60	11.10	10.30	10.40
3869	NASDAQ	NCMI	Tue, Jun 21, 2022	12.00	12.25	10.80	10.90
3868	NASDAQ	NCMI	Fri, Jun 17, 2022	12.30	12.40	11.80	12.10
3867	NASDAQ	NCMI	Thu, Jun 16, 2022	11.80	12.30	11.10	12.10
3866	NASDAQ	NCMI	Wed, Jun 15, 2022	11.30	12.50	11.30	12.40
3865	NASDAQ	NCMI	Tue, Jun 14, 2022	11.20	11.65	11.20	11.30
3864	NASDAQ	NCMI	Mon, Jun 13, 2022	11.30	11.69	10.85	11.10
3863	NASDAQ	NCMI	Fri, Jun 10, 2022	12.40	12.75	11.90	12.10
3862	NASDAQ	NCMI	Thu, Jun 9, 2022	12.90	13.10	12.40	12.90
3861	NASDAQ	NCMI	Wed, Jun 8, 2022	13.30	13.70	12.80	12.90
3860	NASDAQ	NCMI	Tue, Jun 7, 2022	13.00	13.50	12.20	13.30
3859	NASDAQ	NCMI	Mon, Jun 6, 2022	12.10	13.20	11.80	12.80
3858	NASDAQ	NCMI	Fri, Jun 3, 2022	12.40	12.60	12.00	12.10
3857	NASDAQ	NCMI	Thu, Jun 2, 2022	12.00	12.60	11.80	12.30
3856	NASDAQ	NCMI	Wed, Jun 1, 2022	12.30	12.55	11.50	12.00
3855	NASDAQ	NCMI	Tue, May 31, 2022	13.30	13.30	12.10	12.30
3854	NASDAQ	NCMI	Fri, May 27, 2022	12.50	13.20	12.39	13.10
3853	NASDAQ	NCMI	Thu, May 26, 2022	11.20	12.70	11.10	12.30
3852	NASDAQ	NCMI	Wed, May 25, 2022	10.60	12.14	10.50	11.70
3851	NASDAQ	NCMI	Tue, May 24, 2022	11.60	11.80	10.50	11.10
3850	NASDAQ	NCMI	Mon, May 23, 2022	12.50	12.50	11.50	12.10
3849	NASDAQ	NCMI	Fri, May 20, 2022	13.10	13.70	12.40	12.70
3848	NASDAQ	NCMI	Thu, May 19, 2022	13.10	13.90	12.60	13.30
3847	NASDAQ	NCMI	Wed, May 18, 2022	17.50	17.60	13.40	13.70
3846	NASDAQ	NCMI	Tue, May 17, 2022	14.80	14.90	14.25	14.50
3845	NASDAQ	NCMI	Mon, May 16, 2022	14.80	16.05	14.30	14.40
3844	NASDAQ	NCMI	Fri, May 13, 2022	14.90	15.25	13.70	14.20
3843	NASDAQ	NCMI	Thu, May 12, 2022	14.20	15.20	14.10	14.20
3842	NASDAQ	NCMI	Wed, May 11, 2022	16.10	16.20	13.70	14.95
3841	NASDAQ	NCMI	Tue, May 10, 2022	19.20	19.58	16.00	16.15
3840	NASDAQ	NCMI	Mon, May 9, 2022	20.40	21.00	19.00	19.30
3839	NASDAQ	NCMI	Fri, May 6, 2022	21.60	22.25	20.55	20.80
3838	NASDAQ	NCMI	Thu, May 5, 2022	22.00	22.50	21.50	21.80
3837	NASDAQ	NCMI	Wed, May 4, 2022	22.40	22.50	21.55	22.40
3836	NASDAQ	NCMI	Tue, May 3, 2022	22.00	22.60	21.50	22.30
3835	NASDAQ	NCMI	Mon, May 2, 2022	22.30	22.40	21.80	22.00
3834	NASDAQ	NCMI	Fri, Apr 29, 2022	22.40	23.00	21.60	22.10
3833	NASDAQ	NCMI	Thu, Apr 28, 2022	21.80	22.50	21.50	22.40
3832	NASDAQ	NCMI	Wed, Apr 27, 2022	22.30	22.70	21.60	21.70
3831	NASDAQ	NCMI	Tue, Apr 26, 2022	23.70	23.70	22.40	22.50
3830	NASDAQ	NCMI	Mon, Apr 25, 2022	23.80	24.25	23.60	23.70
3829	NASDAQ	NCMI	Fri, Apr 22, 2022	23.90	24.40	23.60	24.10
3828	NASDAQ	NCMI	Thu, Apr 21, 2022	25.00	25.10	23.85	24.10
3827	NASDAQ	NCMI	Wed, Apr 20, 2022	25.50	25.58	24.60	24.60
3826	NASDAQ	NCMI	Tue, Apr 19, 2022	25.20	25.70	25.05	25.50
3825	NASDAQ	NCMI	Mon, Apr 18, 2022	24.50	25.05	24.40	24.90
3824	NASDAQ	NCMI	Thu, Apr 14, 2022	24.70	25.32	24.40	24.50
3823	NASDAQ	NCMI	Wed, Apr 13, 2022	23.20	24.50	23.00	24.40
3822	NASDAQ	NCMI	Tue, Apr 12, 2022	23.70	23.88	23.10	23.40
3821	NASDAQ	NCMI	Mon, Apr 11, 2022	23.70	23.80	23.00	23.40
3820	NASDAQ	NCMI	Fri, Apr 8, 2022	23.80	23.80	23.30	23.60
3819	NASDAQ	NCMI	Thu, Apr 7, 2022	24.30	24.60	23.65	23.80
3818	NASDAQ	NCMI	Wed, Apr 6, 2022	24.70	24.90	24.00	24.20
3817	NASDAQ	NCMI	Tue, Apr 5, 2022	25.20	25.40	24.50	24.70
3816	NASDAQ	NCMI	Mon, Apr 4, 2022	25.00	25.60	24.50	25.30
3815	NASDAQ	NCMI	Fri, Apr 1, 2022	25.50	25.60	24.60	24.90
3814	NASDAQ	NCMI	Thu, Mar 31, 2022	25.60	25.60	24.70	25.40
3813	NASDAQ	NCMI	Wed, Mar 30, 2022	25.60	27.13	25.00	25.20
3812	NASDAQ	NCMI	Tue, Mar 29, 2022	24.80	25.80	24.55	25.60
3811	NASDAQ	NCMI	Mon, Mar 28, 2022	24.00	24.40	23.70	24.20
3810	NASDAQ	NCMI	Fri, Mar 25, 2022	24.20	24.50	23.60	24.00
3809	NASDAQ	NCMI	Thu, Mar 24, 2022	25.10	25.10	23.90	24.40
3808	NASDAQ	NCMI	Wed, Mar 23, 2022	24.90	25.50	24.55	24.60
3807	NASDAQ	NCMI	Tue, Mar 22, 2022	24.20	25.35	23.90	25.20
3806	NASDAQ	NCMI	Mon, Mar 21, 2022	25.10	25.30	23.90	24.20
3805	NASDAQ	NCMI	Fri, Mar 18, 2022	25.70	25.90	24.65	25.00
3804	NASDAQ	NCMI	Thu, Mar 17, 2022	25.20	25.90	24.70	25.90
3803	NASDAQ	NCMI	Wed, Mar 16, 2022	25.10	25.50	24.40	25.10
3802	NASDAQ	NCMI	Tue, Mar 15, 2022	25.10	25.80	24.70	25.30
3801	NASDAQ	NCMI	Mon, Mar 14, 2022	25.70	25.70	24.30	24.90
3800	NASDAQ	NCMI	Fri, Mar 11, 2022	27.00	27.20	25.30	25.30
3799	NASDAQ	NCMI	Thu, Mar 10, 2022	26.60	27.20	26.20	26.90
3798	NASDAQ	NCMI	Wed, Mar 9, 2022	28.10	28.20	27.00	27.20
3797	NASDAQ	NCMI	Tue, Mar 8, 2022	25.60	27.50	24.72	26.40
3796	NASDAQ	NCMI	Mon, Mar 7, 2022	26.70	26.80	25.50	25.60
3795	NASDAQ	NCMI	Fri, Mar 4, 2022	29.30	29.60	26.10	26.70
3794	NASDAQ	NCMI	Thu, Mar 3, 2022	30.50	30.50	28.90	29.30
3793	NASDAQ	NCMI	Wed, Mar 2, 2022	29.20	30.05	28.80	29.90
3792	NASDAQ	NCMI	Tue, Mar 1, 2022	29.70	30.00	28.60	28.90
3791	NASDAQ	NCMI	Mon, Feb 28, 2022	29.50	30.30	29.30	29.70
3790	NASDAQ	NCMI	Fri, Feb 25, 2022	31.30	31.70	29.40	30.10
3789	NASDAQ	NCMI	Thu, Feb 24, 2022	28.20	31.20	28.00	31.10
3788	NASDAQ	NCMI	Wed, Feb 23, 2022	31.30	31.85	29.70	29.70
3787	NASDAQ	NCMI	Tue, Feb 22, 2022	31.30	32.20	30.40	31.00
3786	NASDAQ	NCMI	Fri, Feb 18, 2022	32.60	33.20	31.50	31.70
3785	NASDAQ	NCMI	Thu, Feb 17, 2022	33.60	33.90	32.70	33.00
3784	NASDAQ	NCMI	Wed, Feb 16, 2022	33.30	34.09	33.15	33.90
3783	NASDAQ	NCMI	Tue, Feb 15, 2022	32.00	33.90	31.92	33.80
3782	NASDAQ	NCMI	Mon, Feb 14, 2022	32.90	32.95	31.40	31.50
3781	NASDAQ	NCMI	Fri, Feb 11, 2022	32.30	33.38	32.30	32.90
3780	NASDAQ	NCMI	Thu, Feb 10, 2022	31.60	32.90	31.00	32.50
3779	NASDAQ	NCMI	Wed, Feb 9, 2022	30.50	32.60	30.50	32.30
3778	NASDAQ	NCMI	Tue, Feb 8, 2022	28.00	30.66	28.00	30.50
3777	NASDAQ	NCMI	Mon, Feb 7, 2022	26.70	27.70	26.50	27.50
3776	NASDAQ	NCMI	Fri, Feb 4, 2022	25.50	26.40	25.00	26.10
3775	NASDAQ	NCMI	Thu, Feb 3, 2022	26.10	26.40	25.00	25.40
3774	NASDAQ	NCMI	Wed, Feb 2, 2022	27.70	27.80	26.20	26.50
3773	NASDAQ	NCMI	Tue, Feb 1, 2022	26.70	28.20	26.50	27.70
3772	NASDAQ	NCMI	Mon, Jan 31, 2022	25.90	27.05	25.65	26.40
3771	NASDAQ	NCMI	Fri, Jan 28, 2022	24.90	26.15	24.65	25.90
3770	NASDAQ	NCMI	Thu, Jan 27, 2022	26.20	26.60	25.00	25.00
3769	NASDAQ	NCMI	Wed, Jan 26, 2022	27.10	27.70	25.55	25.90
3768	NASDAQ	NCMI	Tue, Jan 25, 2022	26.70	27.50	26.00	26.80
3767	NASDAQ	NCMI	Mon, Jan 24, 2022	27.00	27.80	25.10	27.10
3766	NASDAQ	NCMI	Fri, Jan 21, 2022	27.90	28.90	27.20	27.40
3765	NASDAQ	NCMI	Thu, Jan 20, 2022	28.80	29.30	27.93	28.10
3764	NASDAQ	NCMI	Wed, Jan 19, 2022	30.10	30.30	28.15	28.40
3763	NASDAQ	NCMI	Tue, Jan 18, 2022	29.40	30.90	28.30	29.90
3762	NASDAQ	NCMI	Fri, Jan 14, 2022	26.70	27.50	26.10	27.40
3761	NASDAQ	NCMI	Thu, Jan 13, 2022	27.60	28.30	26.50	26.90
3760	NASDAQ	NCMI	Wed, Jan 12, 2022	27.20	27.70	26.50	27.40
3759	NASDAQ	NCMI	Tue, Jan 11, 2022	27.10	27.65	26.50	27.10
3758	NASDAQ	NCMI	Mon, Jan 10, 2022	28.00	28.20	26.45	26.70
3757	NASDAQ	NCMI	Fri, Jan 7, 2022	27.80	29.50	27.80	28.30
3756	NASDAQ	NCMI	Thu, Jan 6, 2022	29.00	29.10	26.30	27.70
3755	NASDAQ	NCMI	Wed, Jan 5, 2022	30.60	31.85	28.70	29.50
3754	NASDAQ	NCMI	Tue, Jan 4, 2022	31.20	31.96	30.30	30.50
3753	NASDAQ	NCMI	Mon, Jan 3, 2022	28.10	31.35	28.10	31.20
3752	NASDAQ	NCMI	Fri, Dec 31, 2021	27.70	28.40	27.10	28.10
3751	NASDAQ	NCMI	Thu, Dec 30, 2021	26.90	28.60	26.90	27.50
3750	NASDAQ	NCMI	Wed, Dec 29, 2021	27.20	27.21	26.40	26.60
3749	NASDAQ	NCMI	Tue, Dec 28, 2021	27.20	28.40	27.00	27.20
3748	NASDAQ	NCMI	Mon, Dec 27, 2021	28.60	28.70	26.89	27.60
3747	NASDAQ	NCMI	Thu, Dec 23, 2021	27.90	28.80	27.90	28.60
3746	NASDAQ	NCMI	Wed, Dec 22, 2021	27.10	28.30	27.05	28.10
3745	NASDAQ	NCMI	Tue, Dec 21, 2021	27.00	28.40	26.60	27.90
3744	NASDAQ	NCMI	Mon, Dec 20, 2021	26.60	27.00	25.50	26.30
3743	NASDAQ	NCMI	Fri, Dec 17, 2021	25.50	27.30	24.60	26.80
3742	NASDAQ	NCMI	Thu, Dec 16, 2021	27.00	27.60	25.80	26.00
3741	NASDAQ	NCMI	Wed, Dec 15, 2021	25.10	26.90	24.50	26.50
3740	NASDAQ	NCMI	Tue, Dec 14, 2021	25.46	25.65	24.60	25.10
3739	NASDAQ	NCMI	Mon, Dec 13, 2021	26.10	26.50	24.80	24.90
3738	NASDAQ	NCMI	Fri, Dec 10, 2021	27.60	27.90	25.90	26.30
3737	NASDAQ	NCMI	Thu, Dec 9, 2021	27.60	28.20	27.20	27.40
3736	NASDAQ	NCMI	Wed, Dec 8, 2021	26.70	29.50	26.50	28.00
3735	NASDAQ	NCMI	Tue, Dec 7, 2021	27.30	28.20	26.23	26.40
3734	NASDAQ	NCMI	Mon, Dec 6, 2021	25.10	26.70	24.70	26.20
3733	NASDAQ	NCMI	Fri, Dec 3, 2021	26.00	26.00	24.70	25.10
3732	NASDAQ	NCMI	Thu, Dec 2, 2021	26.00	26.20	24.83	25.50
3731	NASDAQ	NCMI	Wed, Dec 1, 2021	28.80	29.80	25.80	26.10
3730	NASDAQ	NCMI	Tue, Nov 30, 2021	29.00	29.66	25.65	28.00
3729	NASDAQ	NCMI	Mon, Nov 29, 2021	29.20	29.80	28.60	29.40
3728	NASDAQ	NCMI	Fri, Nov 26, 2021	30.20	31.00	28.20	28.25
3727	NASDAQ	NCMI	Wed, Nov 24, 2021	31.20	32.10	30.80	31.50
3726	NASDAQ	NCMI	Tue, Nov 23, 2021	32.60	33.20	31.20	31.50
3725	NASDAQ	NCMI	Mon, Nov 22, 2021	32.90	33.20	31.75	32.40
3724	NASDAQ	NCMI	Fri, Nov 19, 2021	33.70	34.20	32.30	32.80
3723	NASDAQ	NCMI	Thu, Nov 18, 2021	36.20	36.80	34.20	34.90
3722	NASDAQ	NCMI	Wed, Nov 17, 2021	36.70	36.90	35.90	36.10
3721	NASDAQ	NCMI	Tue, Nov 16, 2021	37.20	37.60	35.40	36.80
3720	NASDAQ	NCMI	Mon, Nov 15, 2021	37.90	37.90	35.79	37.40
3719	NASDAQ	NCMI	Fri, Nov 12, 2021	37.90	39.30	37.55	37.70
3718	NASDAQ	NCMI	Thu, Nov 11, 2021	36.60	38.10	36.30	37.80
3717	NASDAQ	NCMI	Wed, Nov 10, 2021	36.80	37.40	36.00	36.60
3716	NASDAQ	NCMI	Tue, Nov 9, 2021	37.70	37.90	33.50	37.10
3715	NASDAQ	NCMI	Mon, Nov 8, 2021	37.90	39.10	37.30	38.90
3714	NASDAQ	NCMI	Fri, Nov 5, 2021	36.90	38.90	36.65	37.60
3713	NASDAQ	NCMI	Thu, Nov 4, 2021	36.40	38.40	35.30	35.50
3712	NASDAQ	NCMI	Wed, Nov 3, 2021	32.60	35.80	32.60	35.30
3711	NASDAQ	NCMI	Tue, Nov 2, 2021	33.10	33.59	31.60	33.30
3710	NASDAQ	NCMI	Mon, Nov 1, 2021	31.80	35.20	31.60	33.30
3709	NASDAQ	NCMI	Fri, Oct 29, 2021	32.50	32.60	31.10	31.80
3708	NASDAQ	NCMI	Thu, Oct 28, 2021	31.20	32.50	31.20	32.40
3707	NASDAQ	NCMI	Wed, Oct 27, 2021	32.00	32.50	30.70	31.50
3706	NASDAQ	NCMI	Tue, Oct 26, 2021	33.00	33.10	32.10	32.30
3705	NASDAQ	NCMI	Mon, Oct 25, 2021	32.60	33.40	32.10	33.00
3704	NASDAQ	NCMI	Fri, Oct 22, 2021	33.60	33.72	31.50	32.90
3703	NASDAQ	NCMI	Thu, Oct 21, 2021	34.00	35.40	33.10	33.30
3702	NASDAQ	NCMI	Wed, Oct 20, 2021	36.40	36.40	33.90	34.20
3701	NASDAQ	NCMI	Tue, Oct 19, 2021	35.80	36.10	34.40	35.90
3700	NASDAQ	NCMI	Mon, Oct 18, 2021	35.50	36.25	35.05	36.00
3699	NASDAQ	NCMI	Fri, Oct 15, 2021	36.40	36.80	35.12	35.60
3698	NASDAQ	NCMI	Thu, Oct 14, 2021	34.80	36.10	34.15	35.80
3697	NASDAQ	NCMI	Wed, Oct 13, 2021	34.40	35.80	33.50	34.60
3696	NASDAQ	NCMI	Tue, Oct 12, 2021	32.70	35.10	32.52	34.70
3695	NASDAQ	NCMI	Mon, Oct 11, 2021	38.00	38.00	31.70	32.20
3694	NASDAQ	NCMI	Fri, Oct 8, 2021	36.30	38.10	35.90	37.70
3693	NASDAQ	NCMI	Thu, Oct 7, 2021	36.30	37.20	35.60	36.00
3692	NASDAQ	NCMI	Wed, Oct 6, 2021	35.80	36.60	35.10	35.90
3691	NASDAQ	NCMI	Tue, Oct 5, 2021	38.20	38.20	35.80	36.40
3690	NASDAQ	NCMI	Mon, Oct 4, 2021	37.00	39.70	36.10	37.60
3689	NASDAQ	NCMI	Fri, Oct 1, 2021	35.90	37.20	34.95	36.70
3688	NASDAQ	NCMI	Thu, Sep 30, 2021	34.80	36.10	34.10	35.60
3687	NASDAQ	NCMI	Wed, Sep 29, 2021	37.50	37.50	34.50	34.60
3686	NASDAQ	NCMI	Tue, Sep 28, 2021	37.60	39.50	36.55	37.70
3685	NASDAQ	NCMI	Mon, Sep 27, 2021	34.80	38.40	34.40	38.00
3684	NASDAQ	NCMI	Fri, Sep 24, 2021	33.70	34.80	32.70	34.30
3683	NASDAQ	NCMI	Thu, Sep 23, 2021	32.70	34.20	32.50	33.90
3682	NASDAQ	NCMI	Wed, Sep 22, 2021	31.10	32.60	30.70	32.40
3681	NASDAQ	NCMI	Tue, Sep 21, 2021	30.00	31.20	28.50	30.50
3680	NASDAQ	NCMI	Mon, Sep 20, 2021	27.77	29.70	27.20	29.40
3679	NASDAQ	NCMI	Fri, Sep 17, 2021	27.00	30.20	26.70	29.30
3678	NASDAQ	NCMI	Thu, Sep 16, 2021	25.70	27.25	25.20	27.00
3677	NASDAQ	NCMI	Wed, Sep 15, 2021	26.10	26.20	25.50	25.80
3676	NASDAQ	NCMI	Tue, Sep 14, 2021	27.20	27.50	26.00	26.10
3675	NASDAQ	NCMI	Mon, Sep 13, 2021	24.97	27.70	24.60	26.80
3674	NASDAQ	NCMI	Fri, Sep 10, 2021	25.00	25.30	24.40	24.60
3673	NASDAQ	NCMI	Thu, Sep 9, 2021	25.20	26.10	24.60	24.90
3672	NASDAQ	NCMI	Wed, Sep 8, 2021	26.30	27.05	24.40	25.60
3671	NASDAQ	NCMI	Tue, Sep 7, 2021	25.00	26.30	24.60	25.10
3670	NASDAQ	NCMI	Fri, Sep 3, 2021	24.80	25.30	24.10	24.60
3669	NASDAQ	NCMI	Thu, Sep 2, 2021	25.80	25.90	24.70	24.80
3668	NASDAQ	NCMI	Wed, Sep 1, 2021	25.70	25.90	25.10	25.40
3667	NASDAQ	NCMI	Tue, Aug 31, 2021	25.50	26.10	25.20	25.60
3666	NASDAQ	NCMI	Mon, Aug 30, 2021	26.40	26.40	24.40	25.10
3665	NASDAQ	NCMI	Fri, Aug 27, 2021	26.30	27.80	26.05	26.40
3664	NASDAQ	NCMI	Thu, Aug 26, 2021	27.00	27.50	26.00	26.30
3663	NASDAQ	NCMI	Wed, Aug 25, 2021	27.70	28.70	26.90	26.90
3662	NASDAQ	NCMI	Tue, Aug 24, 2021	26.00	27.70	25.90	27.60
3661	NASDAQ	NCMI	Mon, Aug 23, 2021	25.50	27.60	25.30	25.80
3660	NASDAQ	NCMI	Fri, Aug 20, 2021	25.40	25.80	24.40	25.00
3659	NASDAQ	NCMI	Thu, Aug 19, 2021	25.80	26.10	24.80	25.90
3658	NASDAQ	NCMI	Wed, Aug 18, 2021	25.80	26.65	25.50	26.00
3657	NASDAQ	NCMI	Tue, Aug 17, 2021	27.10	27.10	25.80	25.90
3656	NASDAQ	NCMI	Mon, Aug 16, 2021	27.20	27.70	26.60	27.10
3655	NASDAQ	NCMI	Fri, Aug 13, 2021	27.10	28.00	26.00	27.20
3654	NASDAQ	NCMI	Thu, Aug 12, 2021	28.90	29.35	27.10	27.30
3653	NASDAQ	NCMI	Wed, Aug 11, 2021	30.00	30.90	28.80	28.90
3652	NASDAQ	NCMI	Tue, Aug 10, 2021	31.60	31.90	29.80	30.00
3651	NASDAQ	NCMI	Mon, Aug 9, 2021	32.20	32.20	30.10	30.80
3650	NASDAQ	NCMI	Fri, Aug 6, 2021	31.30	32.95	30.90	31.90
3649	NASDAQ	NCMI	Thu, Aug 5, 2021	30.80	32.46	30.80	31.20
3648	NASDAQ	NCMI	Wed, Aug 4, 2021	31.70	32.20	30.70	30.90
3647	NASDAQ	NCMI	Tue, Aug 3, 2021	33.60	34.05	31.60	32.00
3646	NASDAQ	NCMI	Mon, Aug 2, 2021	35.10	36.95	33.60	33.70
3645	NASDAQ	NCMI	Fri, Jul 30, 2021	35.80	36.20	34.55	34.80
3644	NASDAQ	NCMI	Thu, Jul 29, 2021	35.60	37.00	35.60	36.00
3643	NASDAQ	NCMI	Wed, Jul 28, 2021	35.20	36.40	34.30	35.40
3642	NASDAQ	NCMI	Tue, Jul 27, 2021	36.00	36.40	34.30	35.10
3641	NASDAQ	NCMI	Mon, Jul 26, 2021	35.00	37.30	35.00	36.50
3640	NASDAQ	NCMI	Fri, Jul 23, 2021	35.90	35.90	33.90	34.70
3639	NASDAQ	NCMI	Thu, Jul 22, 2021	36.90	36.90	35.00	35.10
3638	NASDAQ	NCMI	Wed, Jul 21, 2021	36.80	38.81	36.30	37.00
3637	NASDAQ	NCMI	Tue, Jul 20, 2021	34.70	36.85	34.00	35.60
3636	NASDAQ	NCMI	Mon, Jul 19, 2021	35.40	37.43	33.30	34.50
3635	NASDAQ	NCMI	Fri, Jul 16, 2021	37.50	38.90	36.25	36.80
3634	NASDAQ	NCMI	Thu, Jul 15, 2021	38.40	39.35	36.30	36.90
3633	NASDAQ	NCMI	Wed, Jul 14, 2021	40.60	41.05	37.25	38.60
3632	NASDAQ	NCMI	Tue, Jul 13, 2021	43.00	43.20	39.80	40.10
3631	NASDAQ	NCMI	Mon, Jul 12, 2021	44.90	45.20	41.80	43.30
3630	NASDAQ	NCMI	Fri, Jul 9, 2021	49.00	49.00	44.35	45.30
3629	NASDAQ	NCMI	Thu, Jul 8, 2021	48.10	49.80	48.00	48.70
3628	NASDAQ	NCMI	Wed, Jul 7, 2021	48.60	49.70	48.10	49.50
3627	NASDAQ	NCMI	Tue, Jul 6, 2021	49.50	49.70	47.30	49.00
3626	NASDAQ	NCMI	Fri, Jul 2, 2021	51.20	51.40	49.40	49.50
3625	NASDAQ	NCMI	Thu, Jul 1, 2021	51.10	51.80	50.70	51.40
3624	NASDAQ	NCMI	Wed, Jun 30, 2021	49.80	51.60	49.20	50.70
3623	NASDAQ	NCMI	Tue, Jun 29, 2021	50.50	51.00	49.40	49.80
3622	NASDAQ	NCMI	Mon, Jun 28, 2021	50.70	52.30	49.60	50.10
3621	NASDAQ	NCMI	Fri, Jun 25, 2021	51.10	51.65	49.30	50.10
3620	NASDAQ	NCMI	Thu, Jun 24, 2021	49.60	51.90	49.40	50.60
3619	NASDAQ	NCMI	Wed, Jun 23, 2021	47.10	48.70	46.85	48.40
3618	NASDAQ	NCMI	Tue, Jun 22, 2021	49.00	49.40	46.48	47.30
3617	NASDAQ	NCMI	Mon, Jun 21, 2021	50.50	51.30	49.10	49.30
3616	NASDAQ	NCMI	Fri, Jun 18, 2021	49.50	50.40	48.90	50.30
3615	NASDAQ	NCMI	Thu, Jun 17, 2021	51.10	52.10	49.30	50.60
3614	NASDAQ	NCMI	Wed, Jun 16, 2021	51.00	51.30	49.40	51.10
3613	NASDAQ	NCMI	Tue, Jun 15, 2021	50.50	50.60	48.80	50.25
3612	NASDAQ	NCMI	Mon, Jun 14, 2021	51.70	53.10	49.98	50.80
3611	NASDAQ	NCMI	Fri, Jun 11, 2021	50.40	52.30	50.30	52.10
3610	NASDAQ	NCMI	Thu, Jun 10, 2021	51.20	51.70	49.60	50.00
3609	NASDAQ	NCMI	Wed, Jun 9, 2021	51.80	52.10	50.70	51.00
3608	NASDAQ	NCMI	Tue, Jun 8, 2021	51.00	51.90	50.30	51.60
3607	NASDAQ	NCMI	Mon, Jun 7, 2021	48.60	50.95	47.99	50.90
3606	NASDAQ	NCMI	Fri, Jun 4, 2021	50.30	50.70	47.70	48.60
3605	NASDAQ	NCMI	Thu, Jun 3, 2021	52.70	52.70	47.75	50.40
3604	NASDAQ	NCMI	Wed, Jun 2, 2021	52.10	52.50	49.92	52.20
3603	NASDAQ	NCMI	Tue, Jun 1, 2021	48.80	52.80	48.80	51.90
3602	NASDAQ	NCMI	Fri, May 28, 2021	50.60	50.90	47.50	48.40
3601	NASDAQ	NCMI	Thu, May 27, 2021	48.20	53.70	47.40	50.70
3600	NASDAQ	NCMI	Wed, May 26, 2021	45.90	48.20	45.90	47.60
3599	NASDAQ	NCMI	Tue, May 25, 2021	48.00	48.70	45.65	45.80
3598	NASDAQ	NCMI	Mon, May 24, 2021	47.20	48.60	46.40	47.80
3597	NASDAQ	NCMI	Fri, May 21, 2021	45.90	47.80	45.05	47.20
3596	NASDAQ	NCMI	Thu, May 20, 2021	44.60	45.80	43.40	45.60
3595	NASDAQ	NCMI	Wed, May 19, 2021	45.10	45.20	42.20	45.00
3594	NASDAQ	NCMI	Tue, May 18, 2021	44.40	45.80	43.70	45.60
3593	NASDAQ	NCMI	Mon, May 17, 2021	44.60	45.10	43.25	44.70
3592	NASDAQ	NCMI	Fri, May 14, 2021	43.50	45.30	43.30	44.75
3591	NASDAQ	NCMI	Thu, May 13, 2021	41.00	44.20	40.90	43.60
3590	NASDAQ	NCMI	Wed, May 12, 2021	42.70	43.40	40.60	40.80
3589	NASDAQ	NCMI	Tue, May 11, 2021	42.40	43.15	40.40	42.60
3588	NASDAQ	NCMI	Mon, May 10, 2021	44.10	44.40	43.00	43.90
3587	NASDAQ	NCMI	Fri, May 7, 2021	43.00	45.40	43.00	43.80
3586	NASDAQ	NCMI	Thu, May 6, 2021	44.20	44.60	42.50	43.20
3585	NASDAQ	NCMI	Wed, May 5, 2021	44.70	45.40	43.20	44.10
3584	NASDAQ	NCMI	Tue, May 4, 2021	43.50	44.70	42.00	44.60
3583	NASDAQ	NCMI	Mon, May 3, 2021	43.00	44.50	42.60	44.05
3582	NASDAQ	NCMI	Fri, Apr 30, 2021	43.80	44.40	42.50	42.70
3581	NASDAQ	NCMI	Thu, Apr 29, 2021	45.70	46.20	43.50	44.40
3580	NASDAQ	NCMI	Wed, Apr 28, 2021	46.80	47.00	44.87	45.20
3579	NASDAQ	NCMI	Tue, Apr 27, 2021	47.90	48.20	46.30	46.80
3578	NASDAQ	NCMI	Mon, Apr 26, 2021	46.90	47.90	46.30	47.50
3577	NASDAQ	NCMI	Fri, Apr 23, 2021	46.80	47.70	45.90	46.40
3576	NASDAQ	NCMI	Thu, Apr 22, 2021	44.30	46.70	44.30	46.70
3575	NASDAQ	NCMI	Wed, Apr 21, 2021	42.60	44.80	42.59	43.90
3574	NASDAQ	NCMI	Tue, Apr 20, 2021	44.00	44.15	42.00	42.70
3573	NASDAQ	NCMI	Mon, Apr 19, 2021	43.50	45.20	42.25	44.30
3572	NASDAQ	NCMI	Fri, Apr 16, 2021	43.20	43.90	41.70	43.50
3571	NASDAQ	NCMI	Thu, Apr 15, 2021	44.00	44.30	42.40	42.60
3570	NASDAQ	NCMI	Wed, Apr 14, 2021	42.20	45.50	41.90	44.00
3569	NASDAQ	NCMI	Tue, Apr 13, 2021	44.70	45.00	41.20	41.80
3568	NASDAQ	NCMI	Mon, Apr 12, 2021	45.70	45.70	44.05	44.90
3567	NASDAQ	NCMI	Fri, Apr 9, 2021	45.80	46.15	44.30	44.90
3566	NASDAQ	NCMI	Thu, Apr 8, 2021	45.10	46.30	43.70	46.20
3565	NASDAQ	NCMI	Wed, Apr 7, 2021	49.80	49.80	44.60	45.20
3564	NASDAQ	NCMI	Tue, Apr 6, 2021	47.50	48.00	45.30	46.60
3563	NASDAQ	NCMI	Mon, Apr 5, 2021	45.80	47.60	45.30	47.00
3562	NASDAQ	NCMI	Thu, Apr 1, 2021	45.70	46.20	44.45	45.00
3561	NASDAQ	NCMI	Wed, Mar 31, 2021	45.00	46.80	43.50	46.20
3560	NASDAQ	NCMI	Tue, Mar 30, 2021	42.00	44.80	42.00	44.80
3559	NASDAQ	NCMI	Mon, Mar 29, 2021	42.50	44.70	42.20	42.50
3558	NASDAQ	NCMI	Fri, Mar 26, 2021	45.00	45.70	41.60	42.80
3557	NASDAQ	NCMI	Thu, Mar 25, 2021	44.70	45.40	43.20	44.50
3556	NASDAQ	NCMI	Wed, Mar 24, 2021	48.00	48.40	42.70	43.40
3555	NASDAQ	NCMI	Tue, Mar 23, 2021	49.30	50.20	47.35	47.40
3554	NASDAQ	NCMI	Mon, Mar 22, 2021	54.10	54.30	50.20	50.30
3553	NASDAQ	NCMI	Fri, Mar 19, 2021	53.60	55.30	51.60	54.60
3552	NASDAQ	NCMI	Thu, Mar 18, 2021	56.30	57.00	54.35	55.00
3551	NASDAQ	NCMI	Wed, Mar 17, 2021	54.60	57.45	53.70	56.75
3550	NASDAQ	NCMI	Tue, Mar 16, 2021	59.70	60.00	54.60	55.20
3549	NASDAQ	NCMI	Mon, Mar 15, 2021	60.00	61.05	58.30	59.00
3548	NASDAQ	NCMI	Fri, Mar 12, 2021	55.00	60.00	54.60	59.90
3547	NASDAQ	NCMI	Thu, Mar 11, 2021	51.30	55.70	51.10	55.60
3546	NASDAQ	NCMI	Wed, Mar 10, 2021	46.30	53.70	46.00	52.20
3545	NASDAQ	NCMI	Tue, Mar 9, 2021	46.90	49.30	45.03	46.30
3544	NASDAQ	NCMI	Mon, Mar 8, 2021	48.90	49.20	46.50	47.60
3543	NASDAQ	NCMI	Fri, Mar 5, 2021	46.50	47.60	44.10	47.50
3542	NASDAQ	NCMI	Thu, Mar 4, 2021	41.30	46.20	40.80	45.80
3541	NASDAQ	NCMI	Wed, Mar 3, 2021	45.10	46.10	42.85	42.90
3540	NASDAQ	NCMI	Tue, Mar 2, 2021	44.60	46.30	44.60	45.70
3539	NASDAQ	NCMI	Mon, Mar 1, 2021	48.70	49.00	44.60	45.00
3538	NASDAQ	NCMI	Fri, Feb 26, 2021	48.60	50.19	46.70	47.20
3537	NASDAQ	NCMI	Thu, Feb 25, 2021	52.20	54.80	47.60	48.50
3536	NASDAQ	NCMI	Wed, Feb 24, 2021	48.10	52.00	47.80	51.00
3535	NASDAQ	NCMI	Tue, Feb 23, 2021	47.10	48.90	42.40	47.70
3534	NASDAQ	NCMI	Mon, Feb 22, 2021	47.00	49.47	46.20	46.70
3533	NASDAQ	NCMI	Fri, Feb 19, 2021	45.10	48.90	45.10	47.60
3532	NASDAQ	NCMI	Thu, Feb 18, 2021	44.20	46.20	42.90	45.00
3531	NASDAQ	NCMI	Wed, Feb 17, 2021	42.50	45.40	42.10	44.50
3530	NASDAQ	NCMI	Tue, Feb 16, 2021	42.00	43.20	41.60	41.70
3529	NASDAQ	NCMI	Fri, Feb 12, 2021	40.70	41.80	40.60	41.30
3528	NASDAQ	NCMI	Thu, Feb 11, 2021	41.80	42.60	40.70	41.20
3527	NASDAQ	NCMI	Wed, Feb 10, 2021	41.10	43.00	40.32	42.00
3526	NASDAQ	NCMI	Tue, Feb 9, 2021	41.70	42.10	40.20	40.60
3525	NASDAQ	NCMI	Mon, Feb 8, 2021	43.50	43.80	41.80	42.20
3524	NASDAQ	NCMI	Fri, Feb 5, 2021	42.60	44.10	42.10	43.00
3523	NASDAQ	NCMI	Thu, Feb 4, 2021	42.90	42.90	41.25	42.00
3522	NASDAQ	NCMI	Wed, Feb 3, 2021	41.20	42.62	40.60	41.90
3521	NASDAQ	NCMI	Tue, Feb 2, 2021	44.90	45.50	39.60	41.10
3520	NASDAQ	NCMI	Mon, Feb 1, 2021	43.90	45.30	42.80	43.90
3519	NASDAQ	NCMI	Fri, Jan 29, 2021	42.60	44.00	40.55	41.65
3518	NASDAQ	NCMI	Thu, Jan 28, 2021	44.30	45.20	38.15	39.90
3517	NASDAQ	NCMI	Wed, Jan 27, 2021	50.20	54.29	44.75	48.25
3516	NASDAQ	NCMI	Tue, Jan 26, 2021	39.40	39.70	37.70	39.50
3515	NASDAQ	NCMI	Mon, Jan 25, 2021	36.00	40.85	35.50	37.80
3514	NASDAQ	NCMI	Fri, Jan 22, 2021	35.20	36.20	32.70	35.80
3513	NASDAQ	NCMI	Thu, Jan 21, 2021	37.40	37.50	30.00	35.90
3512	NASDAQ	NCMI	Wed, Jan 20, 2021	37.30	37.76	36.00	37.20
3511	NASDAQ	NCMI	Tue, Jan 19, 2021	37.20	38.20	36.30	37.20
3510	NASDAQ	NCMI	Fri, Jan 15, 2021	37.70	37.85	36.60	36.80
3509	NASDAQ	NCMI	Thu, Jan 14, 2021	37.20	39.55	37.10	38.20
3508	NASDAQ	NCMI	Wed, Jan 13, 2021	37.90	37.90	36.50	37.00
3507	NASDAQ	NCMI	Tue, Jan 12, 2021	37.30	38.50	37.30	38.00
3506	NASDAQ	NCMI	Mon, Jan 11, 2021	37.90	38.40	37.20	37.30
3505	NASDAQ	NCMI	Fri, Jan 8, 2021	36.70	39.00	36.20	38.00
3504	NASDAQ	NCMI	Thu, Jan 7, 2021	37.10	37.40	36.40	36.70
3503	NASDAQ	NCMI	Wed, Jan 6, 2021	37.30	37.60	36.20	36.80
3502	NASDAQ	NCMI	Tue, Jan 5, 2021	36.00	37.50	35.80	36.30
3501	NASDAQ	NCMI	Mon, Jan 4, 2021	38.00	38.40	35.75	36.10
3500	NASDAQ	NCMI	Thu, Dec 31, 2020	37.30	37.70	36.70	37.20
3499	NASDAQ	NCMI	Wed, Dec 30, 2020	38.70	38.70	36.60	37.60
3498	NASDAQ	NCMI	Tue, Dec 29, 2020	39.00	39.40	38.00	38.40
3497	NASDAQ	NCMI	Mon, Dec 28, 2020	38.00	39.60	37.70	38.70
3496	NASDAQ	NCMI	Thu, Dec 24, 2020	37.80	37.80	36.50	37.70
3495	NASDAQ	NCMI	Wed, Dec 23, 2020	36.80	38.60	36.30	37.60
3494	NASDAQ	NCMI	Tue, Dec 22, 2020	35.70	36.50	34.30	36.30
3493	NASDAQ	NCMI	Mon, Dec 21, 2020	36.10	36.10	33.90	35.30
3492	NASDAQ	NCMI	Fri, Dec 18, 2020	37.80	38.80	36.25	37.40
3491	NASDAQ	NCMI	Thu, Dec 17, 2020	36.30	37.80	36.20	37.60
3490	NASDAQ	NCMI	Wed, Dec 16, 2020	37.50	37.75	36.20	36.20
3489	NASDAQ	NCMI	Tue, Dec 15, 2020	36.90	37.90	35.90	37.30
3488	NASDAQ	NCMI	Mon, Dec 14, 2020	39.00	39.30	33.50	37.10
3487	NASDAQ	NCMI	Fri, Dec 11, 2020	39.00	39.00	36.80	38.70
3486	NASDAQ	NCMI	Thu, Dec 10, 2020	37.80	39.50	36.80	39.40
3485	NASDAQ	NCMI	Wed, Dec 9, 2020	39.50	39.50	36.35	37.80
3484	NASDAQ	NCMI	Tue, Dec 8, 2020	36.80	39.20	36.50	39.10
3483	NASDAQ	NCMI	Mon, Dec 7, 2020	36.60	37.90	35.80	37.20
3482	NASDAQ	NCMI	Fri, Dec 4, 2020	37.15	38.06	35.70	37.10
3481	NASDAQ	NCMI	Thu, Dec 3, 2020	40.00	40.70	36.40	37.70
3480	NASDAQ	NCMI	Wed, Dec 2, 2020	36.80	40.40	35.80	39.70
3479	NASDAQ	NCMI	Tue, Dec 1, 2020	35.10	39.00	34.60	36.90
3478	NASDAQ	NCMI	Mon, Nov 30, 2020	36.30	36.30	33.55	33.70
3477	NASDAQ	NCMI	Fri, Nov 27, 2020	36.80	37.40	35.45	35.70
3476	NASDAQ	NCMI	Wed, Nov 25, 2020	36.50	37.70	34.70	36.90
3475	NASDAQ	NCMI	Tue, Nov 24, 2020	37.30	37.70	36.00	36.50
3474	NASDAQ	NCMI	Mon, Nov 23, 2020	35.30	37.20	34.20	36.00
3473	NASDAQ	NCMI	Fri, Nov 20, 2020	33.60	35.30	33.15	34.40
3472	NASDAQ	NCMI	Thu, Nov 19, 2020	34.30	34.50	33.00	34.00
3471	NASDAQ	NCMI	Wed, Nov 18, 2020	35.80	36.00	34.00	34.20
3470	NASDAQ	NCMI	Tue, Nov 17, 2020	31.50	36.60	30.50	35.30
3469	NASDAQ	NCMI	Mon, Nov 16, 2020	33.00	33.60	31.10	31.70
3468	NASDAQ	NCMI	Fri, Nov 13, 2020	31.20	31.49	29.95	30.20
3467	NASDAQ	NCMI	Thu, Nov 12, 2020	31.80	31.80	28.80	31.10
3466	NASDAQ	NCMI	Wed, Nov 11, 2020	33.50	33.90	32.20	32.80
3465	NASDAQ	NCMI	Tue, Nov 10, 2020	31.00	34.50	30.80	34.30
3464	NASDAQ	NCMI	Mon, Nov 9, 2020	26.59	31.60	25.20	29.90
3463	NASDAQ	NCMI	Fri, Nov 6, 2020	20.90	21.01	20.10	20.70
3462	NASDAQ	NCMI	Thu, Nov 5, 2020	20.20	21.00	20.10	20.80
3461	NASDAQ	NCMI	Wed, Nov 4, 2020	20.90	21.30	19.20	19.90
3460	NASDAQ	NCMI	Tue, Nov 3, 2020	21.60	22.00	20.50	21.30
3459	NASDAQ	NCMI	Mon, Nov 2, 2020	19.90	21.00	19.30	20.60
3458	NASDAQ	NCMI	Fri, Oct 30, 2020	22.90	22.90	18.60	19.85
3457	NASDAQ	NCMI	Thu, Oct 29, 2020	19.00	19.40	18.30	19.40
3456	NASDAQ	NCMI	Wed, Oct 28, 2020	19.10	20.00	18.10	19.00
3455	NASDAQ	NCMI	Tue, Oct 27, 2020	20.50	20.60	19.40	19.60
3454	NASDAQ	NCMI	Mon, Oct 26, 2020	22.50	22.50	20.20	20.50
3453	NASDAQ	NCMI	Fri, Oct 23, 2020	22.30	22.80	21.60	22.50
3452	NASDAQ	NCMI	Thu, Oct 22, 2020	21.40	22.10	20.80	21.90
3451	NASDAQ	NCMI	Wed, Oct 21, 2020	21.50	21.80	21.00	21.20
3450	NASDAQ	NCMI	Tue, Oct 20, 2020	22.70	22.97	20.80	21.35
3449	NASDAQ	NCMI	Mon, Oct 19, 2020	22.90	23.60	22.50	22.70
3448	NASDAQ	NCMI	Fri, Oct 16, 2020	22.20	22.30	20.85	22.10
3447	NASDAQ	NCMI	Thu, Oct 15, 2020	22.40	22.50	21.60	22.30
3446	NASDAQ	NCMI	Wed, Oct 14, 2020	22.70	24.30	20.50	22.50
3445	NASDAQ	NCMI	Tue, Oct 13, 2020	25.00	25.00	22.30	22.70
3444	NASDAQ	NCMI	Mon, Oct 12, 2020	25.50	25.74	24.70	24.90
3443	NASDAQ	NCMI	Fri, Oct 9, 2020	26.40	27.40	25.50	25.50
3442	NASDAQ	NCMI	Thu, Oct 8, 2020	26.20	26.90	26.00	26.80
3441	NASDAQ	NCMI	Wed, Oct 7, 2020	26.80	27.20	25.50	25.90
3440	NASDAQ	NCMI	Tue, Oct 6, 2020	26.00	26.60	25.80	25.80
3439	NASDAQ	NCMI	Mon, Oct 5, 2020	27.20	27.70	25.20	25.70
3438	NASDAQ	NCMI	Fri, Oct 2, 2020	26.70	28.53	26.50	28.10
3437	NASDAQ	NCMI	Thu, Oct 1, 2020	27.50	27.57	26.20	27.40
3436	NASDAQ	NCMI	Wed, Sep 30, 2020	25.50	27.30	25.10	27.15
3435	NASDAQ	NCMI	Tue, Sep 29, 2020	26.20	26.55	25.00	25.30
3434	NASDAQ	NCMI	Mon, Sep 28, 2020	26.60	27.20	25.80	26.10
3433	NASDAQ	NCMI	Fri, Sep 25, 2020	25.70	27.45	25.60	26.10
3432	NASDAQ	NCMI	Thu, Sep 24, 2020	27.00	27.40	25.50	26.10
3431	NASDAQ	NCMI	Wed, Sep 23, 2020	28.60	29.20	26.80	27.00
3430	NASDAQ	NCMI	Tue, Sep 22, 2020	29.90	30.27	28.50	28.60
3429	NASDAQ	NCMI	Mon, Sep 21, 2020	33.00	33.71	28.50	29.20
3428	NASDAQ	NCMI	Fri, Sep 18, 2020	33.50	34.50	32.70	34.50
3427	NASDAQ	NCMI	Thu, Sep 17, 2020	34.10	34.80	32.70	32.90
3426	NASDAQ	NCMI	Wed, Sep 16, 2020	35.90	36.10	32.90	34.95
3425	NASDAQ	NCMI	Tue, Sep 15, 2020	36.60	38.79	35.30	35.90
3424	NASDAQ	NCMI	Mon, Sep 14, 2020	34.80	36.20	34.10	36.00
3423	NASDAQ	NCMI	Fri, Sep 11, 2020	37.20	37.20	34.20	34.20
3422	NASDAQ	NCMI	Thu, Sep 10, 2020	41.00	41.00	37.00	37.30
3421	NASDAQ	NCMI	Wed, Sep 9, 2020	41.50	42.00	38.90	41.20
3420	NASDAQ	NCMI	Tue, Sep 8, 2020	44.60	46.90	40.20	40.60
3419	NASDAQ	NCMI	Fri, Sep 4, 2020	37.80	48.50	37.20	46.00
3418	NASDAQ	NCMI	Thu, Sep 3, 2020	36.00	36.60	35.00	35.90
3417	NASDAQ	NCMI	Wed, Sep 2, 2020	35.10	37.30	35.10	36.00
3416	NASDAQ	NCMI	Tue, Sep 1, 2020	35.00	36.80	34.20	34.70
3415	NASDAQ	NCMI	Mon, Aug 31, 2020	37.00	38.50	35.20	36.10
3414	NASDAQ	NCMI	Fri, Aug 28, 2020	34.40	36.00	33.30	36.00
3413	NASDAQ	NCMI	Thu, Aug 27, 2020	31.80	34.80	31.80	33.90
3412	NASDAQ	NCMI	Wed, Aug 26, 2020	32.80	32.90	31.50	31.50
3411	NASDAQ	NCMI	Tue, Aug 25, 2020	32.00	33.40	31.15	32.80
3410	NASDAQ	NCMI	Mon, Aug 24, 2020	31.50	32.50	31.10	32.00
3409	NASDAQ	NCMI	Fri, Aug 21, 2020	31.60	32.75	31.20	31.30
3408	NASDAQ	NCMI	Thu, Aug 20, 2020	30.90	31.85	30.70	31.50
3407	NASDAQ	NCMI	Wed, Aug 19, 2020	30.20	32.33	30.00	31.30
3406	NASDAQ	NCMI	Tue, Aug 18, 2020	31.50	31.70	30.20	30.20
3405	NASDAQ	NCMI	Mon, Aug 17, 2020	32.00	32.00	30.85	31.60
3404	NASDAQ	NCMI	Fri, Aug 14, 2020	30.80	32.30	30.25	31.70
3403	NASDAQ	NCMI	Thu, Aug 13, 2020	32.00	32.50	31.00	31.40
3402	NASDAQ	NCMI	Wed, Aug 12, 2020	32.90	33.60	31.90	32.30
3401	NASDAQ	NCMI	Tue, Aug 11, 2020	33.40	35.50	32.40	32.65
3400	NASDAQ	NCMI	Mon, Aug 10, 2020	30.30	33.40	30.30	33.35
3399	NASDAQ	NCMI	Fri, Aug 7, 2020	29.00	30.70	28.80	29.70
3398	NASDAQ	NCMI	Thu, Aug 6, 2020	29.10	29.31	28.90	29.00
3397	NASDAQ	NCMI	Wed, Aug 5, 2020	28.60	29.30	28.00	29.20
3396	NASDAQ	NCMI	Tue, Aug 4, 2020	26.20	29.40	25.85	28.60
3395	NASDAQ	NCMI	Mon, Aug 3, 2020	24.70	26.60	24.50	26.50
3394	NASDAQ	NCMI	Fri, Jul 31, 2020	25.80	25.90	24.60	24.70
3393	NASDAQ	NCMI	Thu, Jul 30, 2020	26.60	27.00	24.60	25.90
3392	NASDAQ	NCMI	Wed, Jul 29, 2020	29.30	29.30	26.80	27.10
3391	NASDAQ	NCMI	Tue, Jul 28, 2020	29.10	29.80	29.00	29.40
3390	NASDAQ	NCMI	Mon, Jul 27, 2020	29.20	30.10	28.10	29.10
3389	NASDAQ	NCMI	Fri, Jul 24, 2020	30.80	30.80	29.00	29.30
3388	NASDAQ	NCMI	Thu, Jul 23, 2020	30.80	31.30	30.30	30.70
3387	NASDAQ	NCMI	Wed, Jul 22, 2020	30.90	31.40	30.10	30.80
3386	NASDAQ	NCMI	Tue, Jul 21, 2020	30.80	32.40	30.70	31.30
3385	NASDAQ	NCMI	Mon, Jul 20, 2020	30.00	30.45	29.35	30.20
3384	NASDAQ	NCMI	Fri, Jul 17, 2020	31.90	32.20	30.00	30.40
3383	NASDAQ	NCMI	Thu, Jul 16, 2020	31.80	32.50	31.10	32.10
3382	NASDAQ	NCMI	Wed, Jul 15, 2020	30.90	32.10	30.10	31.90
3381	NASDAQ	NCMI	Tue, Jul 14, 2020	29.30	30.30	29.10	29.90
3380	NASDAQ	NCMI	Mon, Jul 13, 2020	30.20	31.00	28.95	29.70
3379	NASDAQ	NCMI	Fri, Jul 10, 2020	28.90	31.30	28.90	29.90
3378	NASDAQ	NCMI	Thu, Jul 9, 2020	29.10	29.70	28.30	29.10
3377	NASDAQ	NCMI	Wed, Jul 8, 2020	29.30	29.40	28.70	29.20
3376	NASDAQ	NCMI	Tue, Jul 7, 2020	29.60	29.85	29.10	29.40
3375	NASDAQ	NCMI	Mon, Jul 6, 2020	30.60	30.70	29.20	29.80
3374	NASDAQ	NCMI	Thu, Jul 2, 2020	31.20	31.80	29.90	30.10
3373	NASDAQ	NCMI	Wed, Jul 1, 2020	29.70	30.70	29.15	30.50
3372	NASDAQ	NCMI	Tue, Jun 30, 2020	29.40	30.00	29.00	29.70
3371	NASDAQ	NCMI	Mon, Jun 29, 2020	29.60	30.50	28.80	29.60
3370	NASDAQ	NCMI	Fri, Jun 26, 2020	29.90	30.95	28.55	29.90
3369	NASDAQ	NCMI	Thu, Jun 25, 2020	29.30	30.10	28.90	30.10
3368	NASDAQ	NCMI	Wed, Jun 24, 2020	32.60	32.80	29.70	31.00
3367	NASDAQ	NCMI	Tue, Jun 23, 2020	33.00	33.00	31.50	32.95
3366	NASDAQ	NCMI	Mon, Jun 22, 2020	32.30	32.80	31.40	32.25
3365	NASDAQ	NCMI	Fri, Jun 19, 2020	34.70	35.49	32.20	32.75
3364	NASDAQ	NCMI	Thu, Jun 18, 2020	31.10	32.30	30.80	32.25
3363	NASDAQ	NCMI	Wed, Jun 17, 2020	32.20	32.25	30.50	31.30
3362	NASDAQ	NCMI	Tue, Jun 16, 2020	32.40	32.70	31.05	31.90
3361	NASDAQ	NCMI	Mon, Jun 15, 2020	30.00	31.80	28.80	31.15
3360	NASDAQ	NCMI	Fri, Jun 12, 2020	32.70	33.40	30.10	31.00
3359	NASDAQ	NCMI	Thu, Jun 11, 2020	33.00	33.80	30.60	31.10
3358	NASDAQ	NCMI	Wed, Jun 10, 2020	37.00	37.00	33.85	35.00
3357	NASDAQ	NCMI	Tue, Jun 9, 2020	38.30	38.40	33.50	35.00
3356	NASDAQ	NCMI	Mon, Jun 8, 2020	39.72	40.70	36.80	37.30
3355	NASDAQ	NCMI	Fri, Jun 5, 2020	33.60	37.50	33.30	36.85
3354	NASDAQ	NCMI	Thu, Jun 4, 2020	31.10	32.40	30.70	31.25
3353	NASDAQ	NCMI	Wed, Jun 3, 2020	31.60	33.05	30.55	31.50
3352	NASDAQ	NCMI	Tue, Jun 2, 2020	27.90	31.00	27.60	30.40
3351	NASDAQ	NCMI	Mon, Jun 1, 2020	27.70	28.30	27.10	27.50
3350	NASDAQ	NCMI	Fri, May 29, 2020	27.80	27.95	26.50	27.50
3349	NASDAQ	NCMI	Thu, May 28, 2020	28.90	29.04	27.70	28.00
3348	NASDAQ	NCMI	Wed, May 27, 2020	28.20	29.50	27.30	28.30
3347	NASDAQ	NCMI	Tue, May 26, 2020	28.10	28.90	27.10	27.50
3346	NASDAQ	NCMI	Fri, May 22, 2020	28.20	28.25	26.80	27.20
3345	NASDAQ	NCMI	Thu, May 21, 2020	28.30	28.40	27.70	27.90
3344	NASDAQ	NCMI	Wed, May 20, 2020	28.70	29.30	28.00	28.30
3343	NASDAQ	NCMI	Tue, May 19, 2020	28.50	28.95	27.70	28.00
3342	NASDAQ	NCMI	Mon, May 18, 2020	28.00	29.60	28.00	28.60
3341	NASDAQ	NCMI	Fri, May 15, 2020	26.90	27.20	26.00	26.10
3340	NASDAQ	NCMI	Thu, May 14, 2020	27.60	28.30	26.50	27.60
3339	NASDAQ	NCMI	Wed, May 13, 2020	30.00	30.11	27.20	28.45
3338	NASDAQ	NCMI	Tue, May 12, 2020	31.50	32.00	30.40	30.40
3337	NASDAQ	NCMI	Mon, May 11, 2020	32.60	33.20	31.20	31.60
3336	NASDAQ	NCMI	Fri, May 8, 2020	30.10	32.60	30.10	31.90
3335	NASDAQ	NCMI	Thu, May 7, 2020	29.90	30.90	29.40	29.50
3334	NASDAQ	NCMI	Wed, May 6, 2020	30.00	31.45	27.80	29.10
3333	NASDAQ	NCMI	Tue, May 5, 2020	31.00	31.80	30.10	30.30
3332	NASDAQ	NCMI	Mon, May 4, 2020	30.30	31.15	29.00	30.80
3331	NASDAQ	NCMI	Fri, May 1, 2020	31.70	32.20	30.40	31.40
3330	NASDAQ	NCMI	Thu, Apr 30, 2020	35.90	36.80	32.40	33.00
3329	NASDAQ	NCMI	Wed, Apr 29, 2020	33.80	37.30	33.50	34.70
3328	NASDAQ	NCMI	Tue, Apr 28, 2020	33.80	34.60	31.40	32.95
3327	NASDAQ	NCMI	Mon, Apr 27, 2020	32.57	33.40	31.20	32.90
3326	NASDAQ	NCMI	Fri, Apr 24, 2020	31.10	32.20	30.30	31.40
3325	NASDAQ	NCMI	Thu, Apr 23, 2020	31.40	33.50	30.70	31.10
3324	NASDAQ	NCMI	Wed, Apr 22, 2020	30.00	31.20	29.00	30.50
3323	NASDAQ	NCMI	Tue, Apr 21, 2020	29.60	30.70	28.80	30.10
3322	NASDAQ	NCMI	Mon, Apr 20, 2020	29.10	31.20	28.10	30.40
3321	NASDAQ	NCMI	Fri, Apr 17, 2020	30.80	30.80	27.80	29.60
3320	NASDAQ	NCMI	Thu, Apr 16, 2020	25.90	27.40	24.45	26.80
3319	NASDAQ	NCMI	Wed, Apr 15, 2020	26.50	26.90	24.20	25.40
3318	NASDAQ	NCMI	Tue, Apr 14, 2020	28.20	29.20	25.90	26.70
3317	NASDAQ	NCMI	Mon, Apr 13, 2020	29.00	29.40	25.40	27.50
3316	NASDAQ	NCMI	Thu, Apr 9, 2020	30.00	31.24	27.00	29.10
3315	NASDAQ	NCMI	Wed, Apr 8, 2020	27.30	30.60	26.90	29.70
3314	NASDAQ	NCMI	Tue, Apr 7, 2020	26.20	28.10	25.80	26.70
3313	NASDAQ	NCMI	Mon, Apr 6, 2020	25.50	26.00	24.00	25.10
3312	NASDAQ	NCMI	Fri, Apr 3, 2020	28.00	28.00	23.30	23.30
3311	NASDAQ	NCMI	Thu, Apr 2, 2020	29.00	29.80	26.00	27.90
3310	NASDAQ	NCMI	Wed, Apr 1, 2020	31.30	32.50	27.60	27.60
3309	NASDAQ	NCMI	Tue, Mar 31, 2020	31.50	34.75	30.85	32.60
3308	NASDAQ	NCMI	Mon, Mar 30, 2020	30.50	31.70	27.80	31.60
3307	NASDAQ	NCMI	Fri, Mar 27, 2020	36.10	36.80	30.70	30.70
3306	NASDAQ	NCMI	Thu, Mar 26, 2020	35.10	38.50	35.10	37.00
3305	NASDAQ	NCMI	Wed, Mar 25, 2020	31.80	36.00	30.20	34.90
3304	NASDAQ	NCMI	Tue, Mar 24, 2020	31.10	33.40	30.15	31.70
3303	NASDAQ	NCMI	Mon, Mar 23, 2020	26.90	29.40	24.20	28.50
3302	NASDAQ	NCMI	Fri, Mar 20, 2020	32.90	33.30	25.50	27.00
3301	NASDAQ	NCMI	Thu, Mar 19, 2020	18.50	31.70	18.10	30.20
3300	NASDAQ	NCMI	Wed, Mar 18, 2020	26.10	26.70	16.20	18.60
3299	NASDAQ	NCMI	Tue, Mar 17, 2020	31.20	31.43	27.00	27.10
3298	NASDAQ	NCMI	Mon, Mar 16, 2020	30.90	32.80	29.60	31.10
3297	NASDAQ	NCMI	Fri, Mar 13, 2020	36.90	38.48	32.60	33.40
3296	NASDAQ	NCMI	Thu, Mar 12, 2020	45.80	46.10	34.10	34.60
3295	NASDAQ	NCMI	Wed, Mar 11, 2020	53.50	55.07	47.40	47.90
3294	NASDAQ	NCMI	Tue, Mar 10, 2020	56.50	57.50	51.80	54.80
3293	NASDAQ	NCMI	Mon, Mar 9, 2020	60.00	60.20	54.10	54.70
3292	NASDAQ	NCMI	Fri, Mar 6, 2020	63.80	64.00	62.20	63.40
3291	NASDAQ	NCMI	Thu, Mar 5, 2020	69.20	69.80	64.40	65.30
3290	NASDAQ	NCMI	Wed, Mar 4, 2020	73.00	73.50	68.50	70.70
3289	NASDAQ	NCMI	Tue, Mar 3, 2020	75.30	75.40	69.05	71.80
3288	NASDAQ	NCMI	Mon, Mar 2, 2020	76.20	76.80	71.80	74.85
3287	NASDAQ	NCMI	Fri, Feb 28, 2020	77.70	79.20	75.20	76.90
3286	NASDAQ	NCMI	Thu, Feb 27, 2020	81.50	83.20	77.60	80.60
3285	NASDAQ	NCMI	Wed, Feb 26, 2020	84.70	86.30	82.50	82.90
3284	NASDAQ	NCMI	Tue, Feb 25, 2020	87.30	87.70	82.50	83.95
3283	NASDAQ	NCMI	Mon, Feb 24, 2020	92.40	93.00	86.00	87.30
3282	NASDAQ	NCMI	Fri, Feb 21, 2020	92.10	98.50	89.70	93.70
3281	NASDAQ	NCMI	Thu, Feb 20, 2020	79.40	80.00	78.20	80.00
3280	NASDAQ	NCMI	Wed, Feb 19, 2020	78.80	79.70	78.60	79.30
3279	NASDAQ	NCMI	Tue, Feb 18, 2020	76.90	79.20	76.90	78.70
3278	NASDAQ	NCMI	Fri, Feb 14, 2020	77.80	77.90	76.80	77.30
3277	NASDAQ	NCMI	Thu, Feb 13, 2020	77.30	77.90	76.80	77.80
3276	NASDAQ	NCMI	Wed, Feb 12, 2020	78.30	78.30	77.10	77.30
3275	NASDAQ	NCMI	Tue, Feb 11, 2020	77.80	78.00	77.10	77.90
3274	NASDAQ	NCMI	Mon, Feb 10, 2020	76.70	77.75	75.20	77.60
3273	NASDAQ	NCMI	Fri, Feb 7, 2020	77.40	77.90	76.50	77.00
3272	NASDAQ	NCMI	Thu, Feb 6, 2020	77.40	78.50	77.15	77.30
3271	NASDAQ	NCMI	Wed, Feb 5, 2020	76.00	78.55	75.80	77.50
3270	NASDAQ	NCMI	Tue, Feb 4, 2020	74.20	75.80	73.80	75.40
3269	NASDAQ	NCMI	Mon, Feb 3, 2020	73.80	74.45	73.30	73.80
3268	NASDAQ	NCMI	Fri, Jan 31, 2020	73.40	74.20	72.70	73.80
3267	NASDAQ	NCMI	Thu, Jan 30, 2020	72.70	74.05	72.50	73.50
3266	NASDAQ	NCMI	Wed, Jan 29, 2020	74.80	74.90	72.95	73.10
3265	NASDAQ	NCMI	Tue, Jan 28, 2020	74.40	75.20	74.00	74.90
3264	NASDAQ	NCMI	Mon, Jan 27, 2020	73.20	74.40	72.40	74.10
3263	NASDAQ	NCMI	Fri, Jan 24, 2020	73.70	73.80	72.00	73.60
3262	NASDAQ	NCMI	Thu, Jan 23, 2020	73.60	74.10	71.60	73.70
3261	NASDAQ	NCMI	Wed, Jan 22, 2020	77.30	77.70	74.10	74.10
3260	NASDAQ	NCMI	Tue, Jan 21, 2020	77.20	77.50	76.00	77.30
3259	NASDAQ	NCMI	Fri, Jan 17, 2020	78.80	78.80	76.40	77.80
3258	NASDAQ	NCMI	Thu, Jan 16, 2020	76.40	78.80	76.40	78.30
3257	NASDAQ	NCMI	Wed, Jan 15, 2020	76.30	77.60	75.20	75.80
3256	NASDAQ	NCMI	Tue, Jan 14, 2020	79.70	79.90	76.70	76.70
3255	NASDAQ	NCMI	Mon, Jan 13, 2020	79.10	80.00	78.70	79.60
3254	NASDAQ	NCMI	Fri, Jan 10, 2020	78.20	79.40	77.05	79.20
3253	NASDAQ	NCMI	Thu, Jan 9, 2020	77.90	79.00	77.50	78.15
3252	NASDAQ	NCMI	Wed, Jan 8, 2020	76.50	78.37	76.20	78.00
3251	NASDAQ	NCMI	Tue, Jan 7, 2020	74.70	77.00	74.70	76.80
3250	NASDAQ	NCMI	Mon, Jan 6, 2020	73.60	75.10	72.90	74.80
3249	NASDAQ	NCMI	Fri, Jan 3, 2020	73.80	74.30	73.45	74.00
3248	NASDAQ	NCMI	Thu, Jan 2, 2020	73.00	74.70	73.00	74.60
3247	NASDAQ	NCMI	Tue, Dec 31, 2019	72.50	73.05	71.90	72.90
3246	NASDAQ	NCMI	Mon, Dec 30, 2019	73.00	73.50	72.30	72.60
3245	NASDAQ	NCMI	Fri, Dec 27, 2019	72.30	73.10	71.80	73.00
3244	NASDAQ	NCMI	Thu, Dec 26, 2019	72.70	73.10	71.80	72.20
3243	NASDAQ	NCMI	Tue, Dec 24, 2019	72.90	73.00	72.30	72.70
3242	NASDAQ	NCMI	Mon, Dec 23, 2019	73.30	73.30	71.59	72.50
3241	NASDAQ	NCMI	Fri, Dec 20, 2019	70.50	73.50	69.70	72.70
3240	NASDAQ	NCMI	Thu, Dec 19, 2019	71.30	71.30	69.20	70.50
3239	NASDAQ	NCMI	Wed, Dec 18, 2019	71.70	72.30	70.30	71.50
3238	NASDAQ	NCMI	Tue, Dec 17, 2019	72.30	72.60	71.20	71.60
3237	NASDAQ	NCMI	Mon, Dec 16, 2019	70.30	72.00	69.90	71.90
3236	NASDAQ	NCMI	Fri, Dec 13, 2019	69.00	70.20	68.30	70.10
3235	NASDAQ	NCMI	Thu, Dec 12, 2019	69.20	70.00	68.60	68.70
3234	NASDAQ	NCMI	Wed, Dec 11, 2019	69.30	69.30	68.40	68.80
3233	NASDAQ	NCMI	Tue, Dec 10, 2019	69.40	69.90	68.65	69.25
3232	NASDAQ	NCMI	Mon, Dec 9, 2019	67.90	70.00	67.90	69.30
3231	NASDAQ	NCMI	Fri, Dec 6, 2019	68.90	69.80	67.65	68.00
3230	NASDAQ	NCMI	Thu, Dec 5, 2019	67.10	69.20	66.90	68.30
3229	NASDAQ	NCMI	Wed, Dec 4, 2019	65.30	67.90	64.20	67.20
3228	NASDAQ	NCMI	Tue, Dec 3, 2019	64.10	65.20	63.20	64.90
3227	NASDAQ	NCMI	Mon, Dec 2, 2019	66.90	67.40	64.30	64.70
3226	NASDAQ	NCMI	Fri, Nov 29, 2019	67.20	68.25	66.00	67.10
3225	NASDAQ	NCMI	Wed, Nov 27, 2019	64.90	67.60	64.60	67.10
3224	NASDAQ	NCMI	Tue, Nov 26, 2019	65.00	66.78	64.60	64.70
3223	NASDAQ	NCMI	Mon, Nov 25, 2019	65.10	65.80	64.80	65.00
3222	NASDAQ	NCMI	Fri, Nov 22, 2019	64.50	65.50	64.20	65.10
3221	NASDAQ	NCMI	Thu, Nov 21, 2019	67.20	67.30	64.70	64.80
3220	NASDAQ	NCMI	Wed, Nov 20, 2019	66.20	68.60	66.20	66.80
3219	NASDAQ	NCMI	Tue, Nov 19, 2019	66.90	67.40	65.20	66.50
3218	NASDAQ	NCMI	Mon, Nov 18, 2019	69.00	69.40	66.45	67.00
3217	NASDAQ	NCMI	Fri, Nov 15, 2019	71.20	71.20	67.50	69.40
3216	NASDAQ	NCMI	Thu, Nov 14, 2019	72.40	73.45	70.80	70.90
3215	NASDAQ	NCMI	Wed, Nov 13, 2019	74.80	75.20	72.30	72.40
3214	NASDAQ	NCMI	Tue, Nov 12, 2019	75.20	76.90	74.80	76.05
3213	NASDAQ	NCMI	Mon, Nov 11, 2019	74.70	75.80	74.70	75.60
3212	NASDAQ	NCMI	Fri, Nov 8, 2019	76.10	77.00	75.30	76.00
3211	NASDAQ	NCMI	Thu, Nov 7, 2019	74.80	76.60	74.00	75.80
3210	NASDAQ	NCMI	Wed, Nov 6, 2019	70.10	74.40	69.80	71.30
3209	NASDAQ	NCMI	Tue, Nov 5, 2019	60.20	70.70	56.40	70.50
3208	NASDAQ	NCMI	Mon, Nov 4, 2019	85.00	85.70	84.30	84.80
3207	NASDAQ	NCMI	Fri, Nov 1, 2019	84.20	84.50	83.70	84.50
3206	NASDAQ	NCMI	Thu, Oct 31, 2019	85.20	85.20	82.90	83.95
3205	NASDAQ	NCMI	Wed, Oct 30, 2019	85.10	85.90	84.40	85.30
3204	NASDAQ	NCMI	Tue, Oct 29, 2019	85.40	85.90	84.80	85.40
3203	NASDAQ	NCMI	Mon, Oct 28, 2019	85.50	86.50	85.30	85.90
3202	NASDAQ	NCMI	Fri, Oct 25, 2019	86.20	86.80	85.25	85.40
3201	NASDAQ	NCMI	Thu, Oct 24, 2019	88.00	88.30	86.20	86.30
3200	NASDAQ	NCMI	Wed, Oct 23, 2019	88.10	89.30	87.70	88.20
3199	NASDAQ	NCMI	Tue, Oct 22, 2019	87.10	88.40	87.00	88.10
3198	NASDAQ	NCMI	Mon, Oct 21, 2019	86.60	88.40	86.20	87.10
3197	NASDAQ	NCMI	Fri, Oct 18, 2019	83.30	86.30	82.90	86.10
3196	NASDAQ	NCMI	Thu, Oct 17, 2019	83.90	84.30	83.00	83.70
3195	NASDAQ	NCMI	Wed, Oct 16, 2019	82.80	83.90	82.40	83.65
3194	NASDAQ	NCMI	Tue, Oct 15, 2019	81.40	83.00	81.10	82.95
3193	NASDAQ	NCMI	Mon, Oct 14, 2019	82.30	83.30	80.80	81.60
3192	NASDAQ	NCMI	Fri, Oct 11, 2019	82.70	83.50	82.00	82.55
3191	NASDAQ	NCMI	Thu, Oct 10, 2019	82.30	82.60	81.40	82.20
3190	NASDAQ	NCMI	Wed, Oct 9, 2019	81.80	82.30	81.00	82.25
3189	NASDAQ	NCMI	Tue, Oct 8, 2019	80.00	81.70	79.32	81.30
3188	NASDAQ	NCMI	Mon, Oct 7, 2019	80.00	81.00	79.30	80.60
3187	NASDAQ	NCMI	Fri, Oct 4, 2019	78.70	80.40	78.54	80.35
3186	NASDAQ	NCMI	Thu, Oct 3, 2019	80.60	80.90	77.90	78.80
3185	NASDAQ	NCMI	Wed, Oct 2, 2019	81.60	81.90	80.00	80.60
3184	NASDAQ	NCMI	Tue, Oct 1, 2019	82.20	83.40	81.90	81.90
3183	NASDAQ	NCMI	Mon, Sep 30, 2019	83.80	84.10	82.00	82.00
3182	NASDAQ	NCMI	Fri, Sep 27, 2019	83.80	84.40	83.10	83.50
3181	NASDAQ	NCMI	Thu, Sep 26, 2019	85.00	85.80	83.62	83.70
3180	NASDAQ	NCMI	Wed, Sep 25, 2019	84.70	86.00	84.10	85.10
3179	NASDAQ	NCMI	Tue, Sep 24, 2019	88.90	88.90	84.10	84.40
3178	NASDAQ	NCMI	Mon, Sep 23, 2019	85.00	89.00	83.40	88.50
3177	NASDAQ	NCMI	Fri, Sep 20, 2019	84.30	86.45	83.80	85.00
3176	NASDAQ	NCMI	Thu, Sep 19, 2019	85.00	85.10	83.65	84.10
3175	NASDAQ	NCMI	Wed, Sep 18, 2019	85.00	86.20	84.10	84.50
3174	NASDAQ	NCMI	Tue, Sep 17, 2019	81.00	85.00	80.90	83.60
3173	NASDAQ	NCMI	Mon, Sep 16, 2019	81.40	82.00	79.96	81.00
3172	NASDAQ	NCMI	Fri, Sep 13, 2019	82.00	83.10	81.10	81.40
3171	NASDAQ	NCMI	Thu, Sep 12, 2019	82.60	82.60	81.30	81.70
3170	NASDAQ	NCMI	Wed, Sep 11, 2019	81.70	82.70	81.20	82.50
3169	NASDAQ	NCMI	Tue, Sep 10, 2019	81.40	83.20	80.70	81.20
3168	NASDAQ	NCMI	Mon, Sep 9, 2019	82.40	83.20	81.20	81.30
3167	NASDAQ	NCMI	Fri, Sep 6, 2019	82.40	82.80	81.30	81.90
3166	NASDAQ	NCMI	Thu, Sep 5, 2019	84.50	85.00	81.85	82.10
3165	NASDAQ	NCMI	Wed, Sep 4, 2019	84.00	85.40	83.10	83.80
3164	NASDAQ	NCMI	Tue, Sep 3, 2019	81.80	84.00	80.90	83.40
3163	NASDAQ	NCMI	Fri, Aug 30, 2019	81.80	82.30	79.80	82.00
3162	NASDAQ	NCMI	Thu, Aug 29, 2019	80.20	81.90	79.60	81.00
3161	NASDAQ	NCMI	Wed, Aug 28, 2019	77.50	79.60	76.70	79.50
3160	NASDAQ	NCMI	Tue, Aug 27, 2019	79.40	79.80	77.60	77.90
3159	NASDAQ	NCMI	Mon, Aug 26, 2019	75.00	79.10	74.47	79.00
3158	NASDAQ	NCMI	Fri, Aug 23, 2019	72.30	75.00	71.10	74.10
3157	NASDAQ	NCMI	Thu, Aug 22, 2019	71.30	72.50	71.00	72.20
3156	NASDAQ	NCMI	Wed, Aug 21, 2019	70.50	71.00	69.40	71.00
3155	NASDAQ	NCMI	Tue, Aug 20, 2019	69.90	70.90	69.20	69.70
3154	NASDAQ	NCMI	Mon, Aug 19, 2019	67.80	70.50	67.70	70.00
3153	NASDAQ	NCMI	Fri, Aug 16, 2019	66.40	68.10	66.40	66.90
3152	NASDAQ	NCMI	Thu, Aug 15, 2019	65.70	66.20	64.80	66.10
3151	NASDAQ	NCMI	Wed, Aug 14, 2019	66.40	66.40	64.40	65.70
3150	NASDAQ	NCMI	Tue, Aug 13, 2019	70.70	71.10	68.30	68.70
3149	NASDAQ	NCMI	Mon, Aug 12, 2019	71.30	71.70	70.10	70.60
3148	NASDAQ	NCMI	Fri, Aug 9, 2019	71.50	72.10	70.00	71.60
3147	NASDAQ	NCMI	Thu, Aug 8, 2019	72.10	73.10	71.35	71.40
3146	NASDAQ	NCMI	Wed, Aug 7, 2019	69.30	72.35	68.40	71.80
3145	NASDAQ	NCMI	Tue, Aug 6, 2019	68.70	71.65	68.00	69.60
3144	NASDAQ	NCMI	Mon, Aug 5, 2019	70.60	70.60	67.70	69.20
3143	NASDAQ	NCMI	Fri, Aug 2, 2019	70.00	72.35	69.70	72.00
3142	NASDAQ	NCMI	Thu, Aug 1, 2019	71.40	72.80	70.40	70.40
3141	NASDAQ	NCMI	Wed, Jul 31, 2019	72.50	73.60	70.50	71.20
3140	NASDAQ	NCMI	Tue, Jul 30, 2019	70.40	72.90	70.00	72.50
3139	NASDAQ	NCMI	Mon, Jul 29, 2019	71.20	71.60	70.30	70.60
3138	NASDAQ	NCMI	Fri, Jul 26, 2019	69.60	71.30	69.60	71.20
3137	NASDAQ	NCMI	Thu, Jul 25, 2019	70.20	70.80	69.50	69.60
3136	NASDAQ	NCMI	Wed, Jul 24, 2019	68.00	70.00	67.90	69.70
3135	NASDAQ	NCMI	Tue, Jul 23, 2019	67.50	68.35	67.05	68.20
3134	NASDAQ	NCMI	Mon, Jul 22, 2019	68.40	68.40	66.30	67.10
3133	NASDAQ	NCMI	Fri, Jul 19, 2019	67.70	68.80	67.70	68.00
3132	NASDAQ	NCMI	Thu, Jul 18, 2019	69.40	69.40	67.60	68.00
3131	NASDAQ	NCMI	Wed, Jul 17, 2019	71.00	71.90	68.80	69.30
3130	NASDAQ	NCMI	Tue, Jul 16, 2019	71.10	72.00	70.85	71.10
3129	NASDAQ	NCMI	Mon, Jul 15, 2019	70.70	71.30	69.50	71.20
3128	NASDAQ	NCMI	Fri, Jul 12, 2019	69.90	70.85	69.90	70.70
3127	NASDAQ	NCMI	Thu, Jul 11, 2019	69.50	70.30	69.10	70.00
3126	NASDAQ	NCMI	Wed, Jul 10, 2019	67.70	69.90	67.70	69.50
3125	NASDAQ	NCMI	Tue, Jul 9, 2019	68.40	69.00	67.20	67.50
3124	NASDAQ	NCMI	Mon, Jul 8, 2019	69.60	70.00	68.70	68.80
3123	NASDAQ	NCMI	Fri, Jul 5, 2019	67.30	70.10	67.20	70.00
3122	NASDAQ	NCMI	Wed, Jul 3, 2019	68.10	68.10	67.20	67.50
3121	NASDAQ	NCMI	Tue, Jul 2, 2019	66.40	67.80	66.40	67.60
3120	NASDAQ	NCMI	Mon, Jul 1, 2019	66.40	67.11	65.40	66.80
3119	NASDAQ	NCMI	Fri, Jun 28, 2019	63.30	65.60	62.60	65.60
3118	NASDAQ	NCMI	Thu, Jun 27, 2019	62.80	63.60	61.85	63.50
3117	NASDAQ	NCMI	Wed, Jun 26, 2019	64.10	65.20	62.50	62.50
3116	NASDAQ	NCMI	Tue, Jun 25, 2019	64.00	64.50	63.50	63.70
3115	NASDAQ	NCMI	Mon, Jun 24, 2019	65.70	66.10	63.60	64.00
3114	NASDAQ	NCMI	Fri, Jun 21, 2019	66.50	66.90	65.35	65.70
3113	NASDAQ	NCMI	Thu, Jun 20, 2019	68.00	68.10	66.30	66.80
3112	NASDAQ	NCMI	Wed, Jun 19, 2019	69.00	69.00	65.50	67.40
3111	NASDAQ	NCMI	Tue, Jun 18, 2019	65.10	65.65	64.10	64.40
3110	NASDAQ	NCMI	Mon, Jun 17, 2019	63.10	64.90	62.50	64.80
3109	NASDAQ	NCMI	Fri, Jun 14, 2019	64.30	64.50	62.90	63.10
3108	NASDAQ	NCMI	Thu, Jun 13, 2019	64.10	65.29	63.15	64.40
3107	NASDAQ	NCMI	Wed, Jun 12, 2019	62.80	64.20	62.50	63.80
3106	NASDAQ	NCMI	Tue, Jun 11, 2019	63.90	64.60	62.70	63.00
3105	NASDAQ	NCMI	Mon, Jun 10, 2019	65.50	65.80	63.00	63.60
3104	NASDAQ	NCMI	Fri, Jun 7, 2019	63.90	67.00	63.70	65.20
3103	NASDAQ	NCMI	Thu, Jun 6, 2019	66.80	67.70	64.10	64.10
3102	NASDAQ	NCMI	Wed, Jun 5, 2019	68.60	68.80	66.85	67.00
3101	NASDAQ	NCMI	Tue, Jun 4, 2019	66.70	69.10	66.70	68.50
3100	NASDAQ	NCMI	Mon, Jun 3, 2019	65.20	66.70	65.00	66.00
3099	NASDAQ	NCMI	Fri, May 31, 2019	65.70	66.50	64.20	65.50
3098	NASDAQ	NCMI	Thu, May 30, 2019	67.40	68.20	66.05	66.50
3097	NASDAQ	NCMI	Wed, May 29, 2019	69.50	69.70	67.25	67.50
3096	NASDAQ	NCMI	Tue, May 28, 2019	69.10	70.50	69.00	69.80
3095	NASDAQ	NCMI	Fri, May 24, 2019	70.30	70.60	68.85	69.10
3094	NASDAQ	NCMI	Thu, May 23, 2019	70.50	70.80	69.20	69.90
3093	NASDAQ	NCMI	Wed, May 22, 2019	73.00	73.00	70.75	70.90
3092	NASDAQ	NCMI	Tue, May 21, 2019	73.20	74.10	72.40	73.20
3091	NASDAQ	NCMI	Mon, May 20, 2019	72.90	73.30	72.00	72.80
3090	NASDAQ	NCMI	Fri, May 17, 2019	72.80	74.10	72.40	73.10
3089	NASDAQ	NCMI	Thu, May 16, 2019	74.80	75.50	73.20	73.40
3088	NASDAQ	NCMI	Wed, May 15, 2019	74.90	75.40	74.20	74.60
3087	NASDAQ	NCMI	Tue, May 14, 2019	74.80	77.17	74.80	77.00
3086	NASDAQ	NCMI	Mon, May 13, 2019	76.50	76.90	73.30	74.60
3085	NASDAQ	NCMI	Fri, May 10, 2019	76.20	78.10	75.00	77.70
3084	NASDAQ	NCMI	Thu, May 9, 2019	75.70	76.30	73.30	76.30
3083	NASDAQ	NCMI	Wed, May 8, 2019	77.30	77.82	75.10	75.80
3082	NASDAQ	NCMI	Tue, May 7, 2019	74.30	79.60	74.30	77.45
3081	NASDAQ	NCMI	Mon, May 6, 2019	71.50	75.30	71.50	74.60
3080	NASDAQ	NCMI	Fri, May 3, 2019	70.30	73.10	70.30	72.80
3079	NASDAQ	NCMI	Thu, May 2, 2019	69.50	70.40	68.20	70.10
3078	NASDAQ	NCMI	Wed, May 1, 2019	69.70	70.86	69.30	69.30
3077	NASDAQ	NCMI	Tue, Apr 30, 2019	70.40	70.50	69.30	69.80
3076	NASDAQ	NCMI	Mon, Apr 29, 2019	71.00	72.20	70.40	70.70
3075	NASDAQ	NCMI	Fri, Apr 26, 2019	69.90	70.85	69.30	70.60
3074	NASDAQ	NCMI	Thu, Apr 25, 2019	70.30	71.05	68.50	69.80
3073	NASDAQ	NCMI	Wed, Apr 24, 2019	73.00	73.60	70.10	70.60
3072	NASDAQ	NCMI	Tue, Apr 23, 2019	73.00	74.00	72.40	72.80
3071	NASDAQ	NCMI	Mon, Apr 22, 2019	75.00	75.30	72.80	73.00
3070	NASDAQ	NCMI	Thu, Apr 18, 2019	75.90	76.40	75.00	75.30
3069	NASDAQ	NCMI	Wed, Apr 17, 2019	77.60	78.35	75.70	76.10
3068	NASDAQ	NCMI	Tue, Apr 16, 2019	76.40	77.70	76.10	76.90
3067	NASDAQ	NCMI	Mon, Apr 15, 2019	76.70	76.70	75.00	76.20
3066	NASDAQ	NCMI	Fri, Apr 12, 2019	75.90	76.90	75.10	76.70
3065	NASDAQ	NCMI	Thu, Apr 11, 2019	76.10	76.80	74.70	75.40
3064	NASDAQ	NCMI	Wed, Apr 10, 2019	73.30	76.35	73.20	75.90
3063	NASDAQ	NCMI	Tue, Apr 9, 2019	74.70	75.20	73.30	73.40
3062	NASDAQ	NCMI	Mon, Apr 8, 2019	75.00	76.20	74.30	74.80
3061	NASDAQ	NCMI	Fri, Apr 5, 2019	73.90	75.80	73.80	75.20
3060	NASDAQ	NCMI	Thu, Apr 4, 2019	72.40	73.90	71.90	73.80
3059	NASDAQ	NCMI	Wed, Apr 3, 2019	72.50	73.00	71.60	72.10
3058	NASDAQ	NCMI	Tue, Apr 2, 2019	72.70	73.30	71.70	71.90
3057	NASDAQ	NCMI	Mon, Apr 1, 2019	70.60	72.70	70.60	72.50
3056	NASDAQ	NCMI	Fri, Mar 29, 2019	70.70	71.20	69.40	70.50
3055	NASDAQ	NCMI	Thu, Mar 28, 2019	70.80	71.50	70.00	70.40
3054	NASDAQ	NCMI	Wed, Mar 27, 2019	71.20	72.35	69.30	70.70
3053	NASDAQ	NCMI	Tue, Mar 26, 2019	70.10	71.35	70.00	71.20
3052	NASDAQ	NCMI	Mon, Mar 25, 2019	72.50	73.00	69.80	70.10
3051	NASDAQ	NCMI	Fri, Mar 22, 2019	73.40	74.30	72.30	72.70
3050	NASDAQ	NCMI	Thu, Mar 21, 2019	73.60	75.10	73.30	73.80
3049	NASDAQ	NCMI	Wed, Mar 20, 2019	73.50	74.70	72.70	73.80
3048	NASDAQ	NCMI	Tue, Mar 19, 2019	73.50	74.70	72.90	73.80
3047	NASDAQ	NCMI	Mon, Mar 18, 2019	72.60	73.60	72.30	73.00
3046	NASDAQ	NCMI	Fri, Mar 15, 2019	72.60	73.80	72.30	72.60
3045	NASDAQ	NCMI	Thu, Mar 14, 2019	72.90	73.90	72.30	72.40
3044	NASDAQ	NCMI	Wed, Mar 13, 2019	73.70	73.70	72.00	72.90
3043	NASDAQ	NCMI	Tue, Mar 12, 2019	74.90	75.00	73.20	73.50
3042	NASDAQ	NCMI	Mon, Mar 11, 2019	73.70	74.90	73.20	74.90
3041	NASDAQ	NCMI	Fri, Mar 8, 2019	72.80	74.00	72.50	73.50
3040	NASDAQ	NCMI	Thu, Mar 7, 2019	75.00	75.00	73.00	73.10
3039	NASDAQ	NCMI	Wed, Mar 6, 2019	75.90	76.90	74.20	74.90
3038	NASDAQ	NCMI	Tue, Mar 5, 2019	76.60	77.30	75.40	75.90
3037	NASDAQ	NCMI	Mon, Mar 4, 2019	77.40	77.40	75.40	76.60
3036	NASDAQ	NCMI	Fri, Mar 1, 2019	78.00	79.52	77.60	78.70
3035	NASDAQ	NCMI	Thu, Feb 28, 2019	78.10	79.40	77.20	77.40
3034	NASDAQ	NCMI	Wed, Feb 27, 2019	75.10	78.60	75.10	78.40
3033	NASDAQ	NCMI	Tue, Feb 26, 2019	78.20	79.25	74.10	75.50
3032	NASDAQ	NCMI	Mon, Feb 25, 2019	80.00	80.00	77.10	78.50
3031	NASDAQ	NCMI	Fri, Feb 22, 2019	78.00	80.00	72.00	79.30
3030	NASDAQ	NCMI	Thu, Feb 21, 2019	70.80	71.30	69.30	70.20
3029	NASDAQ	NCMI	Wed, Feb 20, 2019	70.70	72.30	70.50	70.90
3028	NASDAQ	NCMI	Tue, Feb 19, 2019	70.50	71.50	69.80	70.30
3027	NASDAQ	NCMI	Fri, Feb 15, 2019	70.90	73.20	70.05	70.70
3026	NASDAQ	NCMI	Thu, Feb 14, 2019	69.90	71.40	68.90	70.80
3025	NASDAQ	NCMI	Wed, Feb 13, 2019	69.40	70.10	68.90	70.10
3024	NASDAQ	NCMI	Tue, Feb 12, 2019	68.50	69.90	68.00	69.30
3023	NASDAQ	NCMI	Mon, Feb 11, 2019	71.50	71.70	67.00	68.30
3022	NASDAQ	NCMI	Fri, Feb 8, 2019	69.20	71.50	68.50	71.40
3021	NASDAQ	NCMI	Thu, Feb 7, 2019	69.90	69.90	68.25	69.50
3020	NASDAQ	NCMI	Wed, Feb 6, 2019	71.10	71.80	69.95	70.40
3019	NASDAQ	NCMI	Tue, Feb 5, 2019	70.00	71.50	69.80	71.10
3018	NASDAQ	NCMI	Mon, Feb 4, 2019	68.30	69.80	67.40	69.80
3017	NASDAQ	NCMI	Fri, Feb 1, 2019	69.10	69.87	67.70	68.30
3016	NASDAQ	NCMI	Thu, Jan 31, 2019	69.00	70.40	68.70	69.10
3015	NASDAQ	NCMI	Wed, Jan 30, 2019	70.00	70.00	68.10	68.90
3014	NASDAQ	NCMI	Tue, Jan 29, 2019	69.30	71.30	69.00	69.90
3013	NASDAQ	NCMI	Mon, Jan 28, 2019	68.40	69.60	67.80	69.10
3012	NASDAQ	NCMI	Fri, Jan 25, 2019	70.60	71.60	68.30	68.50
3011	NASDAQ	NCMI	Thu, Jan 24, 2019	68.30	71.05	67.20	70.40
3010	NASDAQ	NCMI	Wed, Jan 23, 2019	67.40	68.50	66.20	68.40
3009	NASDAQ	NCMI	Tue, Jan 22, 2019	70.20	70.20	66.35	67.30
3008	NASDAQ	NCMI	Fri, Jan 18, 2019	69.80	71.20	68.80	70.40
3007	NASDAQ	NCMI	Thu, Jan 17, 2019	70.40	71.10	68.90	69.50
3006	NASDAQ	NCMI	Wed, Jan 16, 2019	69.30	71.10	69.30	70.50
3005	NASDAQ	NCMI	Tue, Jan 15, 2019	70.00	70.00	68.60	69.50
3004	NASDAQ	NCMI	Mon, Jan 14, 2019	70.50	70.90	68.60	69.80
3003	NASDAQ	NCMI	Fri, Jan 11, 2019	71.70	71.90	69.60	70.50
3002	NASDAQ	NCMI	Thu, Jan 10, 2019	71.90	72.80	70.90	71.80
3001	NASDAQ	NCMI	Wed, Jan 9, 2019	72.40	73.40	71.70	72.10
3000	NASDAQ	NCMI	Tue, Jan 8, 2019	71.00	73.10	70.70	72.10
2999	NASDAQ	NCMI	Mon, Jan 7, 2019	69.80	71.00	69.30	70.40
2998	NASDAQ	NCMI	Fri, Jan 4, 2019	67.80	70.20	67.30	69.90
2997	NASDAQ	NCMI	Thu, Jan 3, 2019	66.90	69.50	66.60	67.10
2996	NASDAQ	NCMI	Wed, Jan 2, 2019	64.10	67.70	63.30	67.30
2995	NASDAQ	NCMI	Mon, Dec 31, 2018	63.80	65.10	61.70	64.80
2994	NASDAQ	NCMI	Fri, Dec 28, 2018	63.30	64.85	62.30	63.50
2993	NASDAQ	NCMI	Thu, Dec 27, 2018	64.00	64.10	60.50	63.00
2992	NASDAQ	NCMI	Wed, Dec 26, 2018	61.40	64.90	60.90	64.80
2991	NASDAQ	NCMI	Mon, Dec 24, 2018	60.60	62.50	58.80	61.00
2990	NASDAQ	NCMI	Fri, Dec 21, 2018	62.60	63.60	60.80	61.10
2989	NASDAQ	NCMI	Thu, Dec 20, 2018	64.90	65.60	61.70	62.60
2988	NASDAQ	NCMI	Wed, Dec 19, 2018	66.50	66.80	63.35	65.00
2987	NASDAQ	NCMI	Tue, Dec 18, 2018	67.60	68.10	66.05	67.20
2986	NASDAQ	NCMI	Mon, Dec 17, 2018	71.20	71.50	65.80	66.90
2985	NASDAQ	NCMI	Fri, Dec 14, 2018	71.90	73.70	71.20	71.70
2984	NASDAQ	NCMI	Thu, Dec 13, 2018	74.30	74.30	69.85	72.10
2983	NASDAQ	NCMI	Wed, Dec 12, 2018	72.00	75.40	70.90	74.70
2982	NASDAQ	NCMI	Tue, Dec 11, 2018	70.30	72.30	69.50	71.30
2981	NASDAQ	NCMI	Mon, Dec 10, 2018	68.70	69.45	67.30	69.30
2980	NASDAQ	NCMI	Fri, Dec 7, 2018	68.80	71.20	67.50	68.30
2979	NASDAQ	NCMI	Thu, Dec 6, 2018	68.30	68.90	66.50	68.90
2978	NASDAQ	NCMI	Tue, Dec 4, 2018	69.10	71.10	68.70	69.00
2977	NASDAQ	NCMI	Mon, Dec 3, 2018	69.50	71.40	64.80	69.00
2976	NASDAQ	NCMI	Fri, Nov 30, 2018	71.10	72.20	68.60	69.10
2975	NASDAQ	NCMI	Thu, Nov 29, 2018	72.30	73.00	70.65	71.10
2974	NASDAQ	NCMI	Wed, Nov 28, 2018	68.50	73.20	68.00	73.00
2973	NASDAQ	NCMI	Tue, Nov 27, 2018	71.20	71.20	68.35	68.60
2972	NASDAQ	NCMI	Mon, Nov 26, 2018	69.00	71.60	69.00	71.20
2971	NASDAQ	NCMI	Fri, Nov 23, 2018	68.60	70.29	68.10	68.10
2970	NASDAQ	NCMI	Wed, Nov 21, 2018	68.00	69.50	67.90	68.60
2969	NASDAQ	NCMI	Tue, Nov 20, 2018	66.90	68.55	65.70	67.60
2968	NASDAQ	NCMI	Mon, Nov 19, 2018	67.40	69.00	66.95	67.50
2967	NASDAQ	NCMI	Fri, Nov 16, 2018	70.30	70.70	66.80	67.70
2966	NASDAQ	NCMI	Thu, Nov 15, 2018	70.70	71.70	68.20	70.70
2965	NASDAQ	NCMI	Wed, Nov 14, 2018	71.40	74.40	70.40	70.90
2964	NASDAQ	NCMI	Tue, Nov 13, 2018	72.50	73.40	68.50	70.40
2963	NASDAQ	NCMI	Mon, Nov 12, 2018	74.80	75.40	72.00	72.10
2962	NASDAQ	NCMI	Fri, Nov 9, 2018	76.00	76.90	73.05	75.00
2961	NASDAQ	NCMI	Thu, Nov 8, 2018	72.80	77.00	72.70	76.80
2960	NASDAQ	NCMI	Wed, Nov 7, 2018	72.70	73.40	69.40	73.10
2959	NASDAQ	NCMI	Tue, Nov 6, 2018	77.30	79.80	72.50	72.55
2958	NASDAQ	NCMI	Mon, Nov 5, 2018	84.30	84.90	75.20	80.35
2957	NASDAQ	NCMI	Fri, Nov 2, 2018	86.60	87.90	84.60	86.10
2956	NASDAQ	NCMI	Thu, Nov 1, 2018	90.10	91.00	85.80	86.20
2955	NASDAQ	NCMI	Wed, Oct 31, 2018	89.20	91.30	87.93	89.50
2954	NASDAQ	NCMI	Tue, Oct 30, 2018	83.60	87.70	83.00	87.30
2953	NASDAQ	NCMI	Mon, Oct 29, 2018	83.40	87.18	82.40	83.70
2952	NASDAQ	NCMI	Fri, Oct 26, 2018	85.90	85.90	81.70	82.40
2951	NASDAQ	NCMI	Thu, Oct 25, 2018	85.10	86.70	85.10	86.30
2950	NASDAQ	NCMI	Wed, Oct 24, 2018	90.30	91.50	85.00	85.00
2949	NASDAQ	NCMI	Tue, Oct 23, 2018	89.60	90.40	87.00	90.30
2948	NASDAQ	NCMI	Mon, Oct 22, 2018	90.40	91.60	89.10	90.30
2947	NASDAQ	NCMI	Fri, Oct 19, 2018	92.40	93.40	90.10	90.40
2946	NASDAQ	NCMI	Thu, Oct 18, 2018	94.60	94.90	92.25	92.60
2945	NASDAQ	NCMI	Wed, Oct 17, 2018	95.10	95.90	93.90	94.60
2944	NASDAQ	NCMI	Tue, Oct 16, 2018	93.00	95.75	92.80	95.40
2943	NASDAQ	NCMI	Mon, Oct 15, 2018	93.00	93.50	91.45	92.70
2942	NASDAQ	NCMI	Fri, Oct 12, 2018	93.00	96.40	91.20	93.10
2941	NASDAQ	NCMI	Thu, Oct 11, 2018	96.60	97.50	92.60	92.80
2940	NASDAQ	NCMI	Wed, Oct 10, 2018	100.60	101.60	97.00	97.10
2939	NASDAQ	NCMI	Tue, Oct 9, 2018	101.40	103.70	100.30	100.50
2938	NASDAQ	NCMI	Mon, Oct 8, 2018	100.90	101.70	100.03	101.10
2937	NASDAQ	NCMI	Fri, Oct 5, 2018	101.70	101.80	99.60	101.00
2936	NASDAQ	NCMI	Thu, Oct 4, 2018	101.70	101.90	100.70	101.30
2935	NASDAQ	NCMI	Wed, Oct 3, 2018	100.00	102.20	99.70	101.70
2934	NASDAQ	NCMI	Tue, Oct 2, 2018	103.30	103.30	99.90	100.20
2933	NASDAQ	NCMI	Mon, Oct 1, 2018	106.30	107.80	102.70	103.30
2932	NASDAQ	NCMI	Fri, Sep 28, 2018	105.70	107.50	105.00	105.90
2931	NASDAQ	NCMI	Thu, Sep 27, 2018	106.60	107.30	104.90	105.70
2930	NASDAQ	NCMI	Wed, Sep 26, 2018	106.30	109.40	106.30	106.90
2929	NASDAQ	NCMI	Tue, Sep 25, 2018	105.90	108.10	105.00	106.20
2928	NASDAQ	NCMI	Mon, Sep 24, 2018	99.70	107.30	95.43	106.00
2927	NASDAQ	NCMI	Fri, Sep 21, 2018	95.70	97.50	94.30	97.20
2926	NASDAQ	NCMI	Thu, Sep 20, 2018	92.30	95.50	92.20	95.40
2925	NASDAQ	NCMI	Wed, Sep 19, 2018	91.00	92.40	90.40	92.40
2924	NASDAQ	NCMI	Tue, Sep 18, 2018	90.60	91.70	90.10	90.80
2923	NASDAQ	NCMI	Mon, Sep 17, 2018	91.20	91.80	89.70	90.70
2922	NASDAQ	NCMI	Fri, Sep 14, 2018	91.30	92.50	91.10	91.10
2921	NASDAQ	NCMI	Thu, Sep 13, 2018	91.40	92.20	90.20	91.50
2920	NASDAQ	NCMI	Wed, Sep 12, 2018	91.50	92.20	90.40	90.90
2919	NASDAQ	NCMI	Tue, Sep 11, 2018	91.50	92.60	90.80	91.20
2918	NASDAQ	NCMI	Mon, Sep 10, 2018	90.10	92.50	89.53	91.60
2917	NASDAQ	NCMI	Fri, Sep 7, 2018	88.80	90.90	88.80	89.90
2916	NASDAQ	NCMI	Thu, Sep 6, 2018	88.70	89.65	88.20	88.70
2915	NASDAQ	NCMI	Wed, Sep 5, 2018	89.40	89.50	87.30	88.70
2914	NASDAQ	NCMI	Tue, Sep 4, 2018	90.90	91.00	88.80	89.70
2913	NASDAQ	NCMI	Fri, Aug 31, 2018	90.20	91.30	89.20	91.00
2912	NASDAQ	NCMI	Thu, Aug 30, 2018	90.30	90.90	88.90	90.10
2911	NASDAQ	NCMI	Wed, Aug 29, 2018	89.60	91.30	89.20	90.20
2910	NASDAQ	NCMI	Tue, Aug 28, 2018	89.60	90.30	88.80	89.70
2909	NASDAQ	NCMI	Mon, Aug 27, 2018	90.70	91.50	89.15	89.60
2908	NASDAQ	NCMI	Fri, Aug 24, 2018	90.30	91.50	89.90	90.80
2907	NASDAQ	NCMI	Thu, Aug 23, 2018	90.00	91.30	88.40	90.30
2906	NASDAQ	NCMI	Wed, Aug 22, 2018	90.90	92.20	89.10	90.20
2905	NASDAQ	NCMI	Tue, Aug 21, 2018	89.70	92.50	89.68	91.20
2904	NASDAQ	NCMI	Mon, Aug 20, 2018	88.80	91.20	88.50	89.30
2903	NASDAQ	NCMI	Fri, Aug 17, 2018	89.40	89.50	87.81	88.30
2902	NASDAQ	NCMI	Thu, Aug 16, 2018	87.30	89.90	86.10	89.40
2901	NASDAQ	NCMI	Wed, Aug 15, 2018	88.20	88.90	86.10	87.80
2900	NASDAQ	NCMI	Tue, Aug 14, 2018	87.00	93.00	87.00	89.70
2899	NASDAQ	NCMI	Mon, Aug 13, 2018	86.50	87.70	85.60	85.90
2898	NASDAQ	NCMI	Fri, Aug 10, 2018	86.00	86.80	85.37	86.60
2897	NASDAQ	NCMI	Thu, Aug 9, 2018	83.70	88.70	81.80	86.20
2896	NASDAQ	NCMI	Wed, Aug 8, 2018	81.50	84.00	80.90	83.80
2895	NASDAQ	NCMI	Tue, Aug 7, 2018	87.90	88.90	81.10	81.60
2894	NASDAQ	NCMI	Mon, Aug 6, 2018	82.60	85.10	81.80	84.60
2893	NASDAQ	NCMI	Fri, Aug 3, 2018	81.70	83.00	81.20	82.30
2892	NASDAQ	NCMI	Thu, Aug 2, 2018	82.00	83.20	81.00	81.80
2891	NASDAQ	NCMI	Wed, Aug 1, 2018	82.50	83.00	80.90	81.70
2890	NASDAQ	NCMI	Tue, Jul 31, 2018	82.00	83.20	80.00	82.60
2889	NASDAQ	NCMI	Mon, Jul 30, 2018	82.50	84.00	82.30	82.50
2888	NASDAQ	NCMI	Fri, Jul 27, 2018	83.80	83.80	80.90	82.50
2887	NASDAQ	NCMI	Thu, Jul 26, 2018	84.20	86.10	83.60	83.80
2886	NASDAQ	NCMI	Wed, Jul 25, 2018	83.10	84.40	82.80	84.30
2885	NASDAQ	NCMI	Tue, Jul 24, 2018	83.50	84.20	82.40	83.30
2884	NASDAQ	NCMI	Mon, Jul 23, 2018	80.80	84.10	80.00	83.40
2883	NASDAQ	NCMI	Fri, Jul 20, 2018	84.50	84.60	83.25	83.60
2882	NASDAQ	NCMI	Thu, Jul 19, 2018	84.90	85.80	84.30	84.70
2881	NASDAQ	NCMI	Wed, Jul 18, 2018	84.50	85.20	82.90	85.00
2880	NASDAQ	NCMI	Tue, Jul 17, 2018	84.50	85.70	83.15	84.60
2879	NASDAQ	NCMI	Mon, Jul 16, 2018	84.30	85.30	82.70	85.00
2878	NASDAQ	NCMI	Fri, Jul 13, 2018	85.00	85.40	83.20	84.20
2877	NASDAQ	NCMI	Thu, Jul 12, 2018	85.40	85.90	84.00	84.90
2876	NASDAQ	NCMI	Wed, Jul 11, 2018	84.50	86.20	84.20	85.50
2875	NASDAQ	NCMI	Tue, Jul 10, 2018	86.80	87.79	83.80	84.50
2874	NASDAQ	NCMI	Mon, Jul 9, 2018	88.20	88.35	85.50	86.60
2873	NASDAQ	NCMI	Fri, Jul 6, 2018	86.60	88.80	86.50	88.20
2872	NASDAQ	NCMI	Thu, Jul 5, 2018	84.50	86.80	84.20	86.80
2871	NASDAQ	NCMI	Tue, Jul 3, 2018	83.40	83.90	82.60	83.50
2870	NASDAQ	NCMI	Mon, Jul 2, 2018	83.70	83.85	81.91	82.70
2869	NASDAQ	NCMI	Fri, Jun 29, 2018	85.70	86.09	82.90	84.00
2868	NASDAQ	NCMI	Thu, Jun 28, 2018	84.00	85.60	82.90	85.60
2867	NASDAQ	NCMI	Wed, Jun 27, 2018	84.50	85.40	84.10	84.10
2866	NASDAQ	NCMI	Tue, Jun 26, 2018	85.00	85.90	84.20	84.70
2865	NASDAQ	NCMI	Mon, Jun 25, 2018	84.90	86.00	83.65	85.00
2864	NASDAQ	NCMI	Fri, Jun 22, 2018	82.40	84.20	81.40	83.90
2863	NASDAQ	NCMI	Thu, Jun 21, 2018	81.40	83.50	81.00	82.20
2862	NASDAQ	NCMI	Wed, Jun 20, 2018	81.70	83.70	80.70	81.50
2861	NASDAQ	NCMI	Tue, Jun 19, 2018	78.10	81.90	77.70	81.80
2860	NASDAQ	NCMI	Mon, Jun 18, 2018	76.50	77.00	75.70	76.00
2859	NASDAQ	NCMI	Fri, Jun 15, 2018	76.90	77.40	76.20	76.50
2858	NASDAQ	NCMI	Thu, Jun 14, 2018	76.80	77.50	76.30	77.20
2857	NASDAQ	NCMI	Wed, Jun 13, 2018	77.00	78.20	76.50	76.90
2856	NASDAQ	NCMI	Tue, Jun 12, 2018	74.40	77.10	74.10	77.00
2855	NASDAQ	NCMI	Mon, Jun 11, 2018	72.90	74.20	72.90	73.50
2854	NASDAQ	NCMI	Fri, Jun 8, 2018	73.20	73.70	72.35	72.80
2853	NASDAQ	NCMI	Thu, Jun 7, 2018	72.50	74.10	72.50	73.00
2852	NASDAQ	NCMI	Wed, Jun 6, 2018	73.90	74.10	72.20	72.70
2851	NASDAQ	NCMI	Tue, Jun 5, 2018	73.70	74.10	73.00	73.50
2850	NASDAQ	NCMI	Mon, Jun 4, 2018	74.50	75.05	73.40	73.90
2849	NASDAQ	NCMI	Fri, Jun 1, 2018	74.60	75.30	73.90	74.50
2848	NASDAQ	NCMI	Thu, May 31, 2018	74.00	74.40	72.00	74.10
2847	NASDAQ	NCMI	Wed, May 30, 2018	72.60	74.95	72.43	74.00
2846	NASDAQ	NCMI	Tue, May 29, 2018	71.40	73.70	70.10	72.60
2845	NASDAQ	NCMI	Fri, May 25, 2018	72.50	72.80	71.40	71.80
2844	NASDAQ	NCMI	Thu, May 24, 2018	71.80	72.50	70.30	72.30
2843	NASDAQ	NCMI	Wed, May 23, 2018	71.80	72.10	71.30	71.70
2842	NASDAQ	NCMI	Tue, May 22, 2018	72.00	72.90	71.70	72.10
2841	NASDAQ	NCMI	Mon, May 21, 2018	71.00	71.90	70.70	71.80
2840	NASDAQ	NCMI	Fri, May 18, 2018	72.60	73.40	70.90	71.10
2839	NASDAQ	NCMI	Thu, May 17, 2018	72.60	74.10	72.00	72.40
2838	NASDAQ	NCMI	Wed, May 16, 2018	74.20	74.70	73.10	74.10
2837	NASDAQ	NCMI	Tue, May 15, 2018	72.70	75.15	71.70	74.00
2836	NASDAQ	NCMI	Mon, May 14, 2018	72.50	74.30	72.45	72.70
2835	NASDAQ	NCMI	Fri, May 11, 2018	71.00	72.40	70.50	72.30
2834	NASDAQ	NCMI	Thu, May 10, 2018	69.30	71.60	69.30	71.10
2833	NASDAQ	NCMI	Wed, May 9, 2018	68.30	70.60	67.90	69.20
2832	NASDAQ	NCMI	Tue, May 8, 2018	64.00	68.65	62.90	68.00
2831	NASDAQ	NCMI	Mon, May 7, 2018	59.80	65.90	58.60	64.30
2830	NASDAQ	NCMI	Fri, May 4, 2018	54.60	56.50	54.60	55.80
2829	NASDAQ	NCMI	Thu, May 3, 2018	56.40	56.80	55.10	55.10
2828	NASDAQ	NCMI	Wed, May 2, 2018	56.50	57.60	56.30	56.40
2827	NASDAQ	NCMI	Tue, May 1, 2018	57.20	58.20	55.90	56.40
2826	NASDAQ	NCMI	Mon, Apr 30, 2018	57.90	59.00	57.10	57.20
2825	NASDAQ	NCMI	Fri, Apr 27, 2018	57.60	58.90	57.60	57.90
2824	NASDAQ	NCMI	Thu, Apr 26, 2018	58.20	58.90	57.40	57.70
2823	NASDAQ	NCMI	Wed, Apr 25, 2018	57.30	58.50	57.00	58.30
2822	NASDAQ	NCMI	Tue, Apr 24, 2018	57.60	57.80	56.20	57.50
2821	NASDAQ	NCMI	Mon, Apr 23, 2018	56.40	58.15	55.90	57.50
2820	NASDAQ	NCMI	Fri, Apr 20, 2018	57.70	57.90	55.70	56.10
2819	NASDAQ	NCMI	Thu, Apr 19, 2018	58.40	59.40	57.70	57.70
2818	NASDAQ	NCMI	Wed, Apr 18, 2018	57.50	59.60	57.20	58.70
2817	NASDAQ	NCMI	Tue, Apr 17, 2018	58.00	58.40	57.30	57.70
2816	NASDAQ	NCMI	Mon, Apr 16, 2018	55.50	59.40	54.80	57.80
2815	NASDAQ	NCMI	Fri, Apr 13, 2018	55.50	56.20	55.10	55.40
2814	NASDAQ	NCMI	Thu, Apr 12, 2018	55.60	55.60	54.60	55.10
2813	NASDAQ	NCMI	Wed, Apr 11, 2018	54.30	55.80	54.10	55.40
2812	NASDAQ	NCMI	Tue, Apr 10, 2018	54.00	55.10	53.60	54.80
2811	NASDAQ	NCMI	Mon, Apr 9, 2018	55.00	55.30	53.40	53.60
2810	NASDAQ	NCMI	Fri, Apr 6, 2018	54.40	55.50	54.00	54.60
2809	NASDAQ	NCMI	Thu, Apr 5, 2018	53.30	54.50	52.10	54.40
2808	NASDAQ	NCMI	Wed, Apr 4, 2018	51.70	53.10	50.90	52.90
2807	NASDAQ	NCMI	Tue, Apr 3, 2018	52.40	53.40	52.10	52.40
2806	NASDAQ	NCMI	Mon, Apr 2, 2018	52.00	53.20	51.80	52.30
2805	NASDAQ	NCMI	Thu, Mar 29, 2018	54.00	54.85	51.10	51.90
2804	NASDAQ	NCMI	Wed, Mar 28, 2018	52.40	55.90	52.40	53.60
2803	NASDAQ	NCMI	Tue, Mar 27, 2018	53.10	53.30	52.10	52.30
2802	NASDAQ	NCMI	Mon, Mar 26, 2018	53.40	53.40	52.10	52.80
2801	NASDAQ	NCMI	Fri, Mar 23, 2018	54.90	54.90	52.20	52.50
2800	NASDAQ	NCMI	Thu, Mar 22, 2018	55.40	55.80	54.50	54.60
2799	NASDAQ	NCMI	Wed, Mar 21, 2018	56.60	57.40	55.50	55.60
2798	NASDAQ	NCMI	Tue, Mar 20, 2018	58.00	58.40	55.80	57.00
2797	NASDAQ	NCMI	Mon, Mar 19, 2018	60.80	60.80	57.40	58.00
2796	NASDAQ	NCMI	Fri, Mar 16, 2018	56.50	58.20	56.00	57.20
2795	NASDAQ	NCMI	Thu, Mar 15, 2018	60.40	60.50	55.80	56.40
2794	NASDAQ	NCMI	Wed, Mar 14, 2018	62.30	62.60	60.10	60.15
2793	NASDAQ	NCMI	Tue, Mar 13, 2018	62.20	64.30	60.10	62.40
2792	NASDAQ	NCMI	Mon, Mar 12, 2018	69.20	69.20	66.00	68.10
2791	NASDAQ	NCMI	Fri, Mar 9, 2018	71.30	72.15	68.40	69.30
2790	NASDAQ	NCMI	Thu, Mar 8, 2018	74.60	74.90	70.60	70.70
2789	NASDAQ	NCMI	Wed, Mar 7, 2018	75.80	77.20	74.01	74.80
2788	NASDAQ	NCMI	Tue, Mar 6, 2018	76.90	77.40	75.30	76.90
2787	NASDAQ	NCMI	Mon, Mar 5, 2018	75.10	78.50	74.60	77.00
2786	NASDAQ	NCMI	Fri, Mar 2, 2018	74.60	77.20	74.20	75.30
2785	NASDAQ	NCMI	Thu, Mar 1, 2018	75.50	77.30	74.50	74.90
2784	NASDAQ	NCMI	Wed, Feb 28, 2018	75.40	78.10	74.40	75.30
2783	NASDAQ	NCMI	Tue, Feb 27, 2018	77.00	79.00	74.80	75.00
2782	NASDAQ	NCMI	Mon, Feb 26, 2018	74.10	78.90	73.70	77.10
2781	NASDAQ	NCMI	Fri, Feb 23, 2018	74.20	74.50	73.00	73.90
2780	NASDAQ	NCMI	Thu, Feb 22, 2018	72.40	74.10	72.40	73.40
2779	NASDAQ	NCMI	Wed, Feb 21, 2018	71.30	74.30	71.25	72.50
2778	NASDAQ	NCMI	Tue, Feb 20, 2018	70.40	71.40	69.80	71.10
2777	NASDAQ	NCMI	Fri, Feb 16, 2018	69.90	71.50	69.80	70.50
2776	NASDAQ	NCMI	Thu, Feb 15, 2018	71.00	71.00	69.60	70.00
2775	NASDAQ	NCMI	Wed, Feb 14, 2018	69.00	71.70	68.01	70.90
2774	NASDAQ	NCMI	Tue, Feb 13, 2018	68.60	70.35	68.50	69.60
2773	NASDAQ	NCMI	Mon, Feb 12, 2018	67.90	69.80	67.10	69.10
2772	NASDAQ	NCMI	Fri, Feb 9, 2018	68.10	69.00	65.15	67.50
2771	NASDAQ	NCMI	Thu, Feb 8, 2018	67.50	69.30	67.50	67.60
2770	NASDAQ	NCMI	Wed, Feb 7, 2018	66.30	68.83	66.10	67.60
2769	NASDAQ	NCMI	Tue, Feb 6, 2018	65.00	66.70	64.31	66.30
2768	NASDAQ	NCMI	Mon, Feb 5, 2018	68.90	69.50	65.70	65.80
2767	NASDAQ	NCMI	Fri, Feb 2, 2018	68.50	70.50	67.80	68.90
2766	NASDAQ	NCMI	Thu, Feb 1, 2018	67.00	69.10	66.40	68.50
2765	NASDAQ	NCMI	Wed, Jan 31, 2018	66.20	68.60	66.20	67.00
2764	NASDAQ	NCMI	Tue, Jan 30, 2018	66.50	67.40	65.70	66.20
2763	NASDAQ	NCMI	Mon, Jan 29, 2018	66.10	67.80	65.60	66.70
2762	NASDAQ	NCMI	Fri, Jan 26, 2018	66.20	66.70	65.10	65.90
2761	NASDAQ	NCMI	Thu, Jan 25, 2018	67.10	67.10	64.80	66.10
2760	NASDAQ	NCMI	Wed, Jan 24, 2018	66.40	66.85	64.00	66.00
2759	NASDAQ	NCMI	Tue, Jan 23, 2018	66.70	67.20	65.70	66.40
2758	NASDAQ	NCMI	Mon, Jan 22, 2018	65.70	66.70	65.20	66.70
2757	NASDAQ	NCMI	Fri, Jan 19, 2018	64.70	65.90	64.10	65.60
2756	NASDAQ	NCMI	Thu, Jan 18, 2018	63.80	65.00	63.20	64.80
2755	NASDAQ	NCMI	Wed, Jan 17, 2018	63.60	64.38	62.80	63.50
2754	NASDAQ	NCMI	Tue, Jan 16, 2018	65.60	66.00	63.30	63.40
2753	NASDAQ	NCMI	Fri, Jan 12, 2018	64.00	65.90	63.50	65.40
2752	NASDAQ	NCMI	Thu, Jan 11, 2018	62.20	64.20	61.90	63.50
2751	NASDAQ	NCMI	Wed, Jan 10, 2018	61.50	62.70	60.00	61.90
2750	NASDAQ	NCMI	Tue, Jan 9, 2018	65.00	65.40	61.50	61.50
2749	NASDAQ	NCMI	Mon, Jan 8, 2018	66.20	66.40	64.90	65.00
2748	NASDAQ	NCMI	Fri, Jan 5, 2018	66.70	67.10	65.40	66.10
2747	NASDAQ	NCMI	Thu, Jan 4, 2018	68.10	68.40	66.10	66.60
2746	NASDAQ	NCMI	Wed, Jan 3, 2018	70.00	70.10	67.20	68.00
2745	NASDAQ	NCMI	Tue, Jan 2, 2018	69.10	70.50	68.30	70.00
2744	NASDAQ	NCMI	Fri, Dec 29, 2017	67.70	69.40	67.50	68.60
2743	NASDAQ	NCMI	Thu, Dec 28, 2017	67.20	68.50	66.80	67.80
2742	NASDAQ	NCMI	Wed, Dec 27, 2017	68.50	68.90	66.60	66.90
2741	NASDAQ	NCMI	Tue, Dec 26, 2017	68.00	70.30	68.00	68.30
2740	NASDAQ	NCMI	Fri, Dec 22, 2017	74.10	74.10	67.70	67.90
2739	NASDAQ	NCMI	Thu, Dec 21, 2017	72.20	75.40	72.20	74.50
2738	NASDAQ	NCMI	Wed, Dec 20, 2017	70.40	71.90	69.90	71.80
2737	NASDAQ	NCMI	Tue, Dec 19, 2017	69.70	70.40	69.00	70.10
2736	NASDAQ	NCMI	Mon, Dec 18, 2017	70.10	70.65	68.90	69.70
2735	NASDAQ	NCMI	Fri, Dec 15, 2017	70.20	70.90	68.80	69.30
2734	NASDAQ	NCMI	Thu, Dec 14, 2017	69.40	70.50	69.20	70.00
2733	NASDAQ	NCMI	Wed, Dec 13, 2017	68.60	70.00	68.30	69.20
2732	NASDAQ	NCMI	Tue, Dec 12, 2017	68.70	69.60	68.30	68.50
2731	NASDAQ	NCMI	Mon, Dec 11, 2017	66.30	68.30	66.30	68.20
2730	NASDAQ	NCMI	Fri, Dec 8, 2017	68.20	68.20	64.20	66.20
2729	NASDAQ	NCMI	Thu, Dec 7, 2017	65.80	69.40	65.30	67.80
2728	NASDAQ	NCMI	Wed, Dec 6, 2017	65.20	66.00	64.90	65.50
2727	NASDAQ	NCMI	Tue, Dec 5, 2017	66.20	67.30	65.20	65.50
2726	NASDAQ	NCMI	Mon, Dec 4, 2017	63.60	67.30	62.90	66.10
2725	NASDAQ	NCMI	Fri, Dec 1, 2017	62.50	64.70	61.35	62.90
2724	NASDAQ	NCMI	Thu, Nov 30, 2017	64.50	65.50	61.40	62.50
2723	NASDAQ	NCMI	Wed, Nov 29, 2017	62.70	65.25	62.60	64.40
2722	NASDAQ	NCMI	Tue, Nov 28, 2017	60.70	62.80	59.70	62.70
2721	NASDAQ	NCMI	Mon, Nov 27, 2017	60.00	61.80	59.70	60.30
2720	NASDAQ	NCMI	Fri, Nov 24, 2017	58.80	60.20	58.40	60.00
2719	NASDAQ	NCMI	Wed, Nov 22, 2017	57.30	59.90	57.30	58.50
2718	NASDAQ	NCMI	Tue, Nov 21, 2017	57.50	57.70	56.40	57.00
2717	NASDAQ	NCMI	Mon, Nov 20, 2017	57.90	58.00	56.50	57.30
2716	NASDAQ	NCMI	Fri, Nov 17, 2017	57.90	59.55	57.80	58.00
2715	NASDAQ	NCMI	Thu, Nov 16, 2017	57.20	58.80	57.00	57.90
2714	NASDAQ	NCMI	Wed, Nov 15, 2017	56.50	58.20	55.20	57.10
2713	NASDAQ	NCMI	Tue, Nov 14, 2017	56.60	59.50	56.45	59.30
2712	NASDAQ	NCMI	Mon, Nov 13, 2017	56.30	57.50	55.00	56.90
2711	NASDAQ	NCMI	Fri, Nov 10, 2017	57.30	58.25	55.90	56.10
2710	NASDAQ	NCMI	Thu, Nov 9, 2017	56.00	58.25	55.30	57.10
2709	NASDAQ	NCMI	Wed, Nov 8, 2017	57.10	58.00	53.60	56.30
2708	NASDAQ	NCMI	Tue, Nov 7, 2017	68.00	69.50	57.50	58.50
2707	NASDAQ	NCMI	Mon, Nov 6, 2017	66.60	70.20	66.00	69.70
2706	NASDAQ	NCMI	Fri, Nov 3, 2017	67.00	67.30	65.80	66.90
2705	NASDAQ	NCMI	Thu, Nov 2, 2017	66.80	67.90	66.30	67.00
2704	NASDAQ	NCMI	Wed, Nov 1, 2017	67.90	69.10	66.50	67.10
2703	NASDAQ	NCMI	Tue, Oct 31, 2017	67.70	67.90	66.55	67.30
2702	NASDAQ	NCMI	Mon, Oct 30, 2017	68.80	69.50	66.60	67.30
2701	NASDAQ	NCMI	Fri, Oct 27, 2017	69.80	70.60	67.85	68.90
2700	NASDAQ	NCMI	Thu, Oct 26, 2017	69.10	70.80	69.10	69.70
2699	NASDAQ	NCMI	Wed, Oct 25, 2017	69.30	70.60	68.50	69.20
2698	NASDAQ	NCMI	Tue, Oct 24, 2017	70.30	70.70	69.20	69.70
2697	NASDAQ	NCMI	Mon, Oct 23, 2017	70.30	71.70	70.00	70.40
2696	NASDAQ	NCMI	Fri, Oct 20, 2017	72.00	72.10	70.40	70.50
2695	NASDAQ	NCMI	Thu, Oct 19, 2017	69.00	71.60	69.00	71.30
2694	NASDAQ	NCMI	Wed, Oct 18, 2017	69.20	70.40	68.60	69.30
2693	NASDAQ	NCMI	Tue, Oct 17, 2017	69.60	70.70	68.40	68.70
2692	NASDAQ	NCMI	Mon, Oct 16, 2017	70.00	70.90	69.35	69.80
2691	NASDAQ	NCMI	Fri, Oct 13, 2017	70.10	71.10	69.60	70.30
2690	NASDAQ	NCMI	Thu, Oct 12, 2017	68.10	70.30	66.40	70.10
2689	NASDAQ	NCMI	Wed, Oct 11, 2017	69.60	69.90	67.70	68.40
2688	NASDAQ	NCMI	Tue, Oct 10, 2017	70.00	70.90	68.90	69.30
2687	NASDAQ	NCMI	Mon, Oct 9, 2017	73.70	73.70	69.60	70.00
2686	NASDAQ	NCMI	Fri, Oct 6, 2017	74.90	74.90	73.00	73.80
2685	NASDAQ	NCMI	Thu, Oct 5, 2017	75.10	75.50	73.80	75.10
2684	NASDAQ	NCMI	Wed, Oct 4, 2017	73.70	75.05	73.15	74.60
2683	NASDAQ	NCMI	Tue, Oct 3, 2017	72.50	73.80	71.90	73.70
2682	NASDAQ	NCMI	Mon, Oct 2, 2017	69.70	72.40	69.70	72.20
2681	NASDAQ	NCMI	Fri, Sep 29, 2017	70.10	70.40	69.10	69.80
2680	NASDAQ	NCMI	Thu, Sep 28, 2017	70.90	71.40	69.45	70.50
2679	NASDAQ	NCMI	Wed, Sep 27, 2017	69.00	71.00	68.50	70.90
2678	NASDAQ	NCMI	Tue, Sep 26, 2017	69.30	70.20	68.60	68.80
2677	NASDAQ	NCMI	Mon, Sep 25, 2017	69.50	70.40	68.30	69.30
2676	NASDAQ	NCMI	Fri, Sep 22, 2017	68.10	70.13	67.60	69.70
2675	NASDAQ	NCMI	Thu, Sep 21, 2017	66.70	68.50	66.40	67.90
2674	NASDAQ	NCMI	Wed, Sep 20, 2017	66.20	67.00	65.10	66.70
2673	NASDAQ	NCMI	Tue, Sep 19, 2017	68.60	68.60	65.70	66.00
2672	NASDAQ	NCMI	Mon, Sep 18, 2017	70.00	72.89	68.30	68.80
2671	NASDAQ	NCMI	Fri, Sep 15, 2017	58.20	69.00	57.80	68.70
2670	NASDAQ	NCMI	Thu, Sep 14, 2017	57.80	58.30	57.00	58.10
2669	NASDAQ	NCMI	Wed, Sep 13, 2017	55.50	58.10	55.50	58.10
2668	NASDAQ	NCMI	Tue, Sep 12, 2017	53.40	55.80	52.90	55.60
2667	NASDAQ	NCMI	Mon, Sep 11, 2017	51.80	53.50	51.80	53.20
2666	NASDAQ	NCMI	Fri, Sep 8, 2017	52.90	53.50	51.20	51.50
2665	NASDAQ	NCMI	Thu, Sep 7, 2017	55.60	56.10	52.90	53.30
2664	NASDAQ	NCMI	Wed, Sep 6, 2017	56.20	56.80	55.00	55.50
2663	NASDAQ	NCMI	Tue, Sep 5, 2017	56.10	57.30	55.80	56.20
2662	NASDAQ	NCMI	Fri, Sep 1, 2017	54.10	56.20	54.10	55.90
2661	NASDAQ	NCMI	Thu, Aug 31, 2017	54.20	54.90	53.85	54.10
2660	NASDAQ	NCMI	Wed, Aug 30, 2017	53.90	54.20	52.90	54.00
2659	NASDAQ	NCMI	Tue, Aug 29, 2017	55.20	55.70	53.90	54.20
2658	NASDAQ	NCMI	Mon, Aug 28, 2017	56.20	56.40	54.30	55.50
2657	NASDAQ	NCMI	Fri, Aug 25, 2017	56.00	56.30	55.50	55.70
2656	NASDAQ	NCMI	Thu, Aug 24, 2017	55.40	56.50	55.30	56.00
2655	NASDAQ	NCMI	Wed, Aug 23, 2017	55.20	55.50	54.60	55.40
2654	NASDAQ	NCMI	Tue, Aug 22, 2017	54.50	55.30	53.90	55.20
2653	NASDAQ	NCMI	Mon, Aug 21, 2017	55.20	55.49	53.20	54.50
2652	NASDAQ	NCMI	Fri, Aug 18, 2017	54.90	56.20	54.10	55.20
2651	NASDAQ	NCMI	Thu, Aug 17, 2017	57.30	57.40	55.20	55.30
2650	NASDAQ	NCMI	Wed, Aug 16, 2017	56.10	58.06	56.10	57.30
2649	NASDAQ	NCMI	Tue, Aug 15, 2017	55.80	56.00	54.20	55.80
2648	NASDAQ	NCMI	Mon, Aug 14, 2017	57.60	58.05	55.50	55.90
2647	NASDAQ	NCMI	Fri, Aug 11, 2017	58.10	58.50	56.30	57.20
2646	NASDAQ	NCMI	Thu, Aug 10, 2017	60.50	60.85	57.50	57.90
2645	NASDAQ	NCMI	Wed, Aug 9, 2017	61.70	64.90	59.70	60.60
2644	NASDAQ	NCMI	Tue, Aug 8, 2017	67.20	68.40	63.60	64.40
2643	NASDAQ	NCMI	Mon, Aug 7, 2017	68.60	68.90	63.60	67.00
2642	NASDAQ	NCMI	Fri, Aug 4, 2017	69.00	69.90	67.30	68.90
2641	NASDAQ	NCMI	Thu, Aug 3, 2017	60.50	68.00	60.50	67.40
2640	NASDAQ	NCMI	Wed, Aug 2, 2017	72.10	72.10	58.61	59.70
2639	NASDAQ	NCMI	Tue, Aug 1, 2017	71.70	72.80	70.70	72.60
2638	NASDAQ	NCMI	Mon, Jul 31, 2017	73.40	73.70	71.20	71.50
2637	NASDAQ	NCMI	Fri, Jul 28, 2017	74.50	75.60	72.60	73.30
2636	NASDAQ	NCMI	Thu, Jul 27, 2017	77.10	78.10	73.50	74.70
2635	NASDAQ	NCMI	Wed, Jul 26, 2017	75.30	77.00	75.30	77.00
2634	NASDAQ	NCMI	Tue, Jul 25, 2017	74.50	75.80	73.60	75.20
2633	NASDAQ	NCMI	Mon, Jul 24, 2017	75.10	76.00	74.20	74.20
2632	NASDAQ	NCMI	Fri, Jul 21, 2017	75.40	75.60	73.75	75.10
2631	NASDAQ	NCMI	Thu, Jul 20, 2017	74.30	75.58	73.20	74.90
2630	NASDAQ	NCMI	Wed, Jul 19, 2017	73.00	77.10	72.10	74.10
2629	NASDAQ	NCMI	Tue, Jul 18, 2017	70.80	71.40	69.70	69.90
2628	NASDAQ	NCMI	Mon, Jul 17, 2017	72.10	72.20	69.80	70.90
2627	NASDAQ	NCMI	Fri, Jul 14, 2017	72.00	73.00	71.60	71.80
2626	NASDAQ	NCMI	Thu, Jul 13, 2017	72.30	72.50	71.20	72.00
2625	NASDAQ	NCMI	Wed, Jul 12, 2017	73.50	74.75	71.90	72.10
2624	NASDAQ	NCMI	Tue, Jul 11, 2017	72.00	73.70	71.55	73.20
2623	NASDAQ	NCMI	Mon, Jul 10, 2017	72.90	72.90	71.60	72.10
2622	NASDAQ	NCMI	Fri, Jul 7, 2017	71.80	72.80	71.50	72.70
2621	NASDAQ	NCMI	Thu, Jul 6, 2017	73.50	73.60	71.70	71.80
2620	NASDAQ	NCMI	Wed, Jul 5, 2017	75.30	75.40	72.60	73.80
2619	NASDAQ	NCMI	Mon, Jul 3, 2017	74.40	75.80	73.80	75.30
2618	NASDAQ	NCMI	Fri, Jun 30, 2017	75.00	75.00	72.90	74.20
2617	NASDAQ	NCMI	Thu, Jun 29, 2017	76.30	76.40	74.10	74.80
2616	NASDAQ	NCMI	Wed, Jun 28, 2017	74.50	76.40	74.10	76.30
2615	NASDAQ	NCMI	Tue, Jun 27, 2017	74.80	75.40	73.70	74.30
2614	NASDAQ	NCMI	Mon, Jun 26, 2017	75.10	75.78	74.25	74.80
2613	NASDAQ	NCMI	Fri, Jun 23, 2017	73.20	74.90	72.40	74.70
2612	NASDAQ	NCMI	Thu, Jun 22, 2017	75.50	76.50	72.40	73.30
2611	NASDAQ	NCMI	Wed, Jun 21, 2017	77.30	77.30	75.40	75.70
2610	NASDAQ	NCMI	Tue, Jun 20, 2017	77.90	78.60	76.90	77.50
2609	NASDAQ	NCMI	Mon, Jun 19, 2017	78.50	79.50	78.10	78.50
2608	NASDAQ	NCMI	Fri, Jun 16, 2017	77.80	78.70	77.30	78.40
2607	NASDAQ	NCMI	Thu, Jun 15, 2017	78.60	79.30	77.90	78.60
2606	NASDAQ	NCMI	Wed, Jun 14, 2017	77.40	79.10	76.70	78.70
2605	NASDAQ	NCMI	Tue, Jun 13, 2017	78.10	79.30	76.90	77.30
2604	NASDAQ	NCMI	Mon, Jun 12, 2017	78.50	83.10	77.80	77.90
2603	NASDAQ	NCMI	Fri, Jun 9, 2017	75.00	79.80	74.35	78.40
2602	NASDAQ	NCMI	Thu, Jun 8, 2017	73.20	75.20	73.10	75.00
2601	NASDAQ	NCMI	Wed, Jun 7, 2017	72.20	75.30	71.90	73.10
2600	NASDAQ	NCMI	Tue, Jun 6, 2017	73.30	73.60	71.50	72.50
2599	NASDAQ	NCMI	Mon, Jun 5, 2017	73.40	74.00	72.60	73.40
2598	NASDAQ	NCMI	Fri, Jun 2, 2017	74.10	75.00	73.00	73.40
2597	NASDAQ	NCMI	Thu, Jun 1, 2017	72.80	74.20	72.00	74.10
2596	NASDAQ	NCMI	Wed, May 31, 2017	72.70	73.40	71.25	72.70
2595	NASDAQ	NCMI	Tue, May 30, 2017	74.20	75.00	72.10	72.40
2594	NASDAQ	NCMI	Fri, May 26, 2017	74.50	74.70	72.90	74.60
2593	NASDAQ	NCMI	Thu, May 25, 2017	74.90	75.50	73.80	74.60
2592	NASDAQ	NCMI	Wed, May 24, 2017	75.70	75.75	73.80	74.80
2591	NASDAQ	NCMI	Tue, May 23, 2017	77.30	77.50	75.30	75.40
2590	NASDAQ	NCMI	Mon, May 22, 2017	76.40	77.80	76.35	77.10
2589	NASDAQ	NCMI	Fri, May 19, 2017	74.00	76.90	73.60	76.30
2588	NASDAQ	NCMI	Thu, May 18, 2017	74.40	75.70	74.10	74.20
2587	NASDAQ	NCMI	Wed, May 17, 2017	73.50	75.40	72.24	74.70
2586	NASDAQ	NCMI	Tue, May 16, 2017	76.60	77.70	73.60	74.10
2585	NASDAQ	NCMI	Mon, May 15, 2017	78.60	79.11	76.70	77.50
2584	NASDAQ	NCMI	Fri, May 12, 2017	80.00	81.10	78.40	78.50
2583	NASDAQ	NCMI	Thu, May 11, 2017	83.10	83.30	79.25	79.70
2582	NASDAQ	NCMI	Wed, May 10, 2017	84.80	86.60	83.10	83.30
2581	NASDAQ	NCMI	Tue, May 9, 2017	84.20	88.00	83.50	84.80
2580	NASDAQ	NCMI	Mon, May 8, 2017	87.10	88.89	83.75	84.35
2579	NASDAQ	NCMI	Fri, May 5, 2017	95.00	100.00	83.40	86.65
2578	NASDAQ	NCMI	Thu, May 4, 2017	119.10	120.05	116.30	117.20
2577	NASDAQ	NCMI	Wed, May 3, 2017	119.70	120.60	118.50	119.00
2576	NASDAQ	NCMI	Tue, May 2, 2017	120.30	121.60	119.90	120.40
2575	NASDAQ	NCMI	Mon, May 1, 2017	119.50	121.30	118.60	120.50
2574	NASDAQ	NCMI	Fri, Apr 28, 2017	120.70	120.70	117.10	118.70
2573	NASDAQ	NCMI	Thu, Apr 27, 2017	123.00	123.90	120.40	120.60
2572	NASDAQ	NCMI	Wed, Apr 26, 2017	123.50	123.95	122.40	122.90
2571	NASDAQ	NCMI	Tue, Apr 25, 2017	124.20	125.10	123.40	123.50
2570	NASDAQ	NCMI	Mon, Apr 24, 2017	126.00	126.00	122.60	123.70
2569	NASDAQ	NCMI	Fri, Apr 21, 2017	126.00	126.00	124.40	124.80
2568	NASDAQ	NCMI	Thu, Apr 20, 2017	124.90	127.05	124.70	126.10
2567	NASDAQ	NCMI	Wed, Apr 19, 2017	124.00	124.70	123.10	124.70
2566	NASDAQ	NCMI	Tue, Apr 18, 2017	120.80	123.70	120.80	123.40
2565	NASDAQ	NCMI	Mon, Apr 17, 2017	120.80	122.20	120.45	121.70
2564	NASDAQ	NCMI	Thu, Apr 13, 2017	122.80	123.00	119.80	120.90
2563	NASDAQ	NCMI	Wed, Apr 12, 2017	124.90	124.90	122.85	123.00
2562	NASDAQ	NCMI	Tue, Apr 11, 2017	124.10	124.90	123.10	124.60
2561	NASDAQ	NCMI	Mon, Apr 10, 2017	123.30	124.70	122.80	124.10
2560	NASDAQ	NCMI	Fri, Apr 7, 2017	123.50	124.10	121.90	122.60
2559	NASDAQ	NCMI	Thu, Apr 6, 2017	125.60	126.10	123.10	123.60
2558	NASDAQ	NCMI	Wed, Apr 5, 2017	126.60	127.40	124.95	125.20
2557	NASDAQ	NCMI	Tue, Apr 4, 2017	124.70	126.20	123.80	126.10
2556	NASDAQ	NCMI	Mon, Apr 3, 2017	126.50	126.50	124.05	124.80
2555	NASDAQ	NCMI	Fri, Mar 31, 2017	125.90	126.70	125.05	126.30
2554	NASDAQ	NCMI	Thu, Mar 30, 2017	125.50	125.55	123.80	125.50
2553	NASDAQ	NCMI	Wed, Mar 29, 2017	123.90	125.70	122.90	125.60
2552	NASDAQ	NCMI	Tue, Mar 28, 2017	123.80	125.20	122.80	124.10
2551	NASDAQ	NCMI	Mon, Mar 27, 2017	125.40	126.20	123.30	123.80
2550	NASDAQ	NCMI	Fri, Mar 24, 2017	124.30	126.35	124.10	125.40
2549	NASDAQ	NCMI	Thu, Mar 23, 2017	124.50	125.70	123.50	124.20
2548	NASDAQ	NCMI	Wed, Mar 22, 2017	123.50	124.80	122.70	124.00
2547	NASDAQ	NCMI	Tue, Mar 21, 2017	125.40	127.00	123.60	123.60
2546	NASDAQ	NCMI	Mon, Mar 20, 2017	127.00	127.50	124.80	125.00
2545	NASDAQ	NCMI	Fri, Mar 17, 2017	124.30	127.40	124.20	127.20
2544	NASDAQ	NCMI	Thu, Mar 16, 2017	125.00	125.70	123.30	125.20
2543	NASDAQ	NCMI	Wed, Mar 15, 2017	131.90	133.30	124.35	124.80
2542	NASDAQ	NCMI	Tue, Mar 14, 2017	126.50	127.60	126.15	126.80
2541	NASDAQ	NCMI	Mon, Mar 13, 2017	128.30	129.50	126.80	127.30
2540	NASDAQ	NCMI	Fri, Mar 10, 2017	128.10	129.65	126.73	127.70
2539	NASDAQ	NCMI	Thu, Mar 9, 2017	128.40	129.70	126.70	128.00
2538	NASDAQ	NCMI	Wed, Mar 8, 2017	125.10	127.80	125.10	127.30
2537	NASDAQ	NCMI	Tue, Mar 7, 2017	124.80	125.90	124.50	125.00
2536	NASDAQ	NCMI	Mon, Mar 6, 2017	127.30	128.35	126.60	126.70
2535	NASDAQ	NCMI	Fri, Mar 3, 2017	127.60	131.00	126.30	128.00
2534	NASDAQ	NCMI	Thu, Mar 2, 2017	128.20	129.10	126.20	127.70
2533	NASDAQ	NCMI	Wed, Mar 1, 2017	130.70	131.30	126.70	128.40
2532	NASDAQ	NCMI	Tue, Feb 28, 2017	125.50	128.55	124.90	128.30
2531	NASDAQ	NCMI	Mon, Feb 27, 2017	124.00	127.00	122.50	125.90
2530	NASDAQ	NCMI	Fri, Feb 24, 2017	120.50	122.10	115.20	120.80
2529	NASDAQ	NCMI	Thu, Feb 23, 2017	128.00	128.40	123.40	124.30
2528	NASDAQ	NCMI	Wed, Feb 22, 2017	125.50	129.60	124.10	127.80
2527	NASDAQ	NCMI	Tue, Feb 21, 2017	126.90	127.70	124.90	126.30
2526	NASDAQ	NCMI	Fri, Feb 17, 2017	127.80	128.30	126.30	126.80
2525	NASDAQ	NCMI	Thu, Feb 16, 2017	130.90	131.50	128.20	128.30
2524	NASDAQ	NCMI	Wed, Feb 15, 2017	127.00	132.20	127.00	131.40
2523	NASDAQ	NCMI	Tue, Feb 14, 2017	130.00	131.70	127.15	127.40
2522	NASDAQ	NCMI	Mon, Feb 13, 2017	133.30	134.30	129.90	130.00
2521	NASDAQ	NCMI	Fri, Feb 10, 2017	132.40	134.60	132.30	133.00
2520	NASDAQ	NCMI	Thu, Feb 9, 2017	133.90	135.00	131.60	132.50
2519	NASDAQ	NCMI	Wed, Feb 8, 2017	137.40	137.65	133.60	133.80
2518	NASDAQ	NCMI	Tue, Feb 7, 2017	139.80	141.30	137.30	137.60
2517	NASDAQ	NCMI	Mon, Feb 6, 2017	140.70	141.70	139.50	139.60
2516	NASDAQ	NCMI	Fri, Feb 3, 2017	140.00	141.40	139.30	140.90
2515	NASDAQ	NCMI	Thu, Feb 2, 2017	139.80	141.10	138.59	139.50
2514	NASDAQ	NCMI	Wed, Feb 1, 2017	142.20	143.70	135.70	139.60
2513	NASDAQ	NCMI	Tue, Jan 31, 2017	144.70	149.90	144.10	146.60
2512	NASDAQ	NCMI	Mon, Jan 30, 2017	144.00	145.80	142.50	144.90
2511	NASDAQ	NCMI	Fri, Jan 27, 2017	147.60	147.60	144.00	144.60
2510	NASDAQ	NCMI	Thu, Jan 26, 2017	149.60	149.60	146.75	146.90
2509	NASDAQ	NCMI	Wed, Jan 25, 2017	150.90	151.50	148.50	149.70
2508	NASDAQ	NCMI	Tue, Jan 24, 2017	149.10	152.50	148.60	150.40
2507	NASDAQ	NCMI	Mon, Jan 23, 2017	149.30	149.50	148.40	148.60
2506	NASDAQ	NCMI	Fri, Jan 20, 2017	147.80	150.10	147.70	149.30
2505	NASDAQ	NCMI	Thu, Jan 19, 2017	149.50	149.70	146.60	148.00
2504	NASDAQ	NCMI	Wed, Jan 18, 2017	148.00	149.80	147.20	149.40
2503	NASDAQ	NCMI	Tue, Jan 17, 2017	149.60	149.60	147.70	147.80
2502	NASDAQ	NCMI	Fri, Jan 13, 2017	149.50	150.53	149.25	150.00
2501	NASDAQ	NCMI	Thu, Jan 12, 2017	149.50	149.50	147.50	148.90
2500	NASDAQ	NCMI	Wed, Jan 11, 2017	148.50	149.90	147.50	149.50
2499	NASDAQ	NCMI	Tue, Jan 10, 2017	148.40	149.50	146.90	148.20
2498	NASDAQ	NCMI	Mon, Jan 9, 2017	147.80	149.00	146.40	147.50
2497	NASDAQ	NCMI	Fri, Jan 6, 2017	146.80	148.60	146.10	148.00
2496	NASDAQ	NCMI	Thu, Jan 5, 2017	147.40	147.90	144.60	146.60
2495	NASDAQ	NCMI	Wed, Jan 4, 2017	147.90	148.90	147.10	147.50
2494	NASDAQ	NCMI	Tue, Jan 3, 2017	148.40	148.40	145.70	147.80
2493	NASDAQ	NCMI	Fri, Dec 30, 2016	146.50	148.00	145.30	147.30
2492	NASDAQ	NCMI	Thu, Dec 29, 2016	145.00	146.70	145.00	146.40
2491	NASDAQ	NCMI	Wed, Dec 28, 2016	147.00	147.00	144.50	145.50
2490	NASDAQ	NCMI	Tue, Dec 27, 2016	146.50	146.85	144.85	146.20
2489	NASDAQ	NCMI	Fri, Dec 23, 2016	147.20	147.30	145.30	146.20
2488	NASDAQ	NCMI	Thu, Dec 22, 2016	146.80	147.50	145.30	146.80
2487	NASDAQ	NCMI	Wed, Dec 21, 2016	146.00	148.00	145.50	147.00
2486	NASDAQ	NCMI	Tue, Dec 20, 2016	153.70	154.60	143.00	145.00
2485	NASDAQ	NCMI	Mon, Dec 19, 2016	153.20	154.90	151.30	153.30
2484	NASDAQ	NCMI	Fri, Dec 16, 2016	152.80	154.70	152.00	152.80
2483	NASDAQ	NCMI	Thu, Dec 15, 2016	157.20	157.60	151.20	152.00
2482	NASDAQ	NCMI	Wed, Dec 14, 2016	157.50	157.95	155.50	156.40
2481	NASDAQ	NCMI	Tue, Dec 13, 2016	156.50	157.80	155.70	157.50
2480	NASDAQ	NCMI	Mon, Dec 12, 2016	156.90	157.80	154.80	156.40
2479	NASDAQ	NCMI	Fri, Dec 9, 2016	155.00	158.00	154.10	157.30
2478	NASDAQ	NCMI	Thu, Dec 8, 2016	152.60	155.60	152.60	154.90
2477	NASDAQ	NCMI	Wed, Dec 7, 2016	153.50	154.20	151.30	153.20
2476	NASDAQ	NCMI	Tue, Dec 6, 2016	153.90	155.10	152.90	154.00
2475	NASDAQ	NCMI	Mon, Dec 5, 2016	152.50	154.35	151.90	153.20
2474	NASDAQ	NCMI	Fri, Dec 2, 2016	151.70	153.30	150.50	151.00
2473	NASDAQ	NCMI	Thu, Dec 1, 2016	154.20	155.20	150.60	151.70
2472	NASDAQ	NCMI	Wed, Nov 30, 2016	156.20	157.10	153.30	153.40
2471	NASDAQ	NCMI	Tue, Nov 29, 2016	159.00	159.20	155.70	156.00
2470	NASDAQ	NCMI	Mon, Nov 28, 2016	159.40	159.90	157.90	158.20
2469	NASDAQ	NCMI	Fri, Nov 25, 2016	160.30	160.50	158.10	159.70
2468	NASDAQ	NCMI	Wed, Nov 23, 2016	157.40	159.80	156.40	159.70
2467	NASDAQ	NCMI	Tue, Nov 22, 2016	155.40	157.50	154.20	157.30
2466	NASDAQ	NCMI	Mon, Nov 21, 2016	151.80	154.70	150.60	154.60
2465	NASDAQ	NCMI	Fri, Nov 18, 2016	150.40	152.00	148.80	151.90
2464	NASDAQ	NCMI	Thu, Nov 17, 2016	150.70	152.20	150.30	150.80
2463	NASDAQ	NCMI	Wed, Nov 16, 2016	147.20	152.00	147.20	150.50
2462	NASDAQ	NCMI	Tue, Nov 15, 2016	151.20	152.45	147.40	149.60
2461	NASDAQ	NCMI	Mon, Nov 14, 2016	153.00	154.10	149.60	151.00
2460	NASDAQ	NCMI	Fri, Nov 11, 2016	145.40	152.40	142.40	152.10
2459	NASDAQ	NCMI	Thu, Nov 10, 2016	145.00	146.30	141.50	145.40
2458	NASDAQ	NCMI	Wed, Nov 9, 2016	138.40	145.90	136.20	144.70
2457	NASDAQ	NCMI	Tue, Nov 8, 2016	143.70	146.00	138.70	139.80
2456	NASDAQ	NCMI	Mon, Nov 7, 2016	136.30	141.30	135.30	139.50
2455	NASDAQ	NCMI	Fri, Nov 4, 2016	136.30	137.50	133.70	134.60
2454	NASDAQ	NCMI	Thu, Nov 3, 2016	137.90	139.20	136.30	136.30
2453	NASDAQ	NCMI	Wed, Nov 2, 2016	138.10	140.10	135.90	136.80
2452	NASDAQ	NCMI	Tue, Nov 1, 2016	139.70	140.30	136.85	137.80
2451	NASDAQ	NCMI	Mon, Oct 31, 2016	138.80	139.50	137.90	138.70
2450	NASDAQ	NCMI	Fri, Oct 28, 2016	137.50	139.40	137.20	137.80
2449	NASDAQ	NCMI	Thu, Oct 27, 2016	142.00	142.30	136.90	137.40
2448	NASDAQ	NCMI	Wed, Oct 26, 2016	141.90	142.90	140.90	141.10
2447	NASDAQ	NCMI	Tue, Oct 25, 2016	143.60	144.10	141.60	141.80
2446	NASDAQ	NCMI	Mon, Oct 24, 2016	143.50	145.30	142.35	144.20
2445	NASDAQ	NCMI	Fri, Oct 21, 2016	140.60	142.70	139.00	142.20
2444	NASDAQ	NCMI	Thu, Oct 20, 2016	141.50	142.10	140.30	141.80
2443	NASDAQ	NCMI	Wed, Oct 19, 2016	141.00	141.90	139.80	141.10
2442	NASDAQ	NCMI	Tue, Oct 18, 2016	142.00	142.30	139.80	141.00
2441	NASDAQ	NCMI	Mon, Oct 17, 2016	141.60	143.40	140.50	140.70
2440	NASDAQ	NCMI	Fri, Oct 14, 2016	142.50	145.20	141.70	141.80
2439	NASDAQ	NCMI	Thu, Oct 13, 2016	141.40	142.20	140.80	141.30
2438	NASDAQ	NCMI	Wed, Oct 12, 2016	142.20	143.00	141.20	142.20
2437	NASDAQ	NCMI	Tue, Oct 11, 2016	143.70	143.70	141.70	141.80
2436	NASDAQ	NCMI	Mon, Oct 10, 2016	144.10	145.40	143.70	144.10
2435	NASDAQ	NCMI	Fri, Oct 7, 2016	145.00	145.20	143.30	143.70
2434	NASDAQ	NCMI	Thu, Oct 6, 2016	144.80	145.55	143.60	145.00
2433	NASDAQ	NCMI	Wed, Oct 5, 2016	146.70	147.30	144.80	145.10
2432	NASDAQ	NCMI	Tue, Oct 4, 2016	147.70	148.20	145.90	146.30
2431	NASDAQ	NCMI	Mon, Oct 3, 2016	147.30	148.40	146.05	147.20
2430	NASDAQ	NCMI	Fri, Sep 30, 2016	146.70	148.30	145.80	147.20
2429	NASDAQ	NCMI	Thu, Sep 29, 2016	148.30	148.30	145.90	146.40
2428	NASDAQ	NCMI	Wed, Sep 28, 2016	147.90	148.40	145.90	148.20
2427	NASDAQ	NCMI	Tue, Sep 27, 2016	145.10	147.70	145.10	147.60
2426	NASDAQ	NCMI	Mon, Sep 26, 2016	143.80	145.80	143.80	145.40
2425	NASDAQ	NCMI	Fri, Sep 23, 2016	146.70	146.70	144.80	145.00
2424	NASDAQ	NCMI	Thu, Sep 22, 2016	146.40	147.70	146.00	146.70
2423	NASDAQ	NCMI	Wed, Sep 21, 2016	147.40	147.90	144.10	145.00
2422	NASDAQ	NCMI	Tue, Sep 20, 2016	147.50	148.30	146.30	147.50
2421	NASDAQ	NCMI	Mon, Sep 19, 2016	147.50	148.00	145.50	146.50
2420	NASDAQ	NCMI	Fri, Sep 16, 2016	148.40	149.30	146.30	147.40
2419	NASDAQ	NCMI	Thu, Sep 15, 2016	146.40	148.90	145.60	148.00
2418	NASDAQ	NCMI	Wed, Sep 14, 2016	146.70	149.30	145.50	146.30
2417	NASDAQ	NCMI	Tue, Sep 13, 2016	147.20	148.30	146.50	146.80
2416	NASDAQ	NCMI	Mon, Sep 12, 2016	144.80	148.50	144.80	148.50
2415	NASDAQ	NCMI	Fri, Sep 9, 2016	148.50	151.30	145.00	145.10
2414	NASDAQ	NCMI	Thu, Sep 8, 2016	151.60	152.00	149.30	149.80
2413	NASDAQ	NCMI	Wed, Sep 7, 2016	149.60	152.10	149.10	151.80
2412	NASDAQ	NCMI	Tue, Sep 6, 2016	152.00	152.00	148.60	149.40
2411	NASDAQ	NCMI	Fri, Sep 2, 2016	151.00	152.20	150.00	151.20
2410	NASDAQ	NCMI	Thu, Sep 1, 2016	150.20	152.10	149.50	150.80
2409	NASDAQ	NCMI	Wed, Aug 31, 2016	149.50	150.90	148.70	149.50
2408	NASDAQ	NCMI	Tue, Aug 30, 2016	146.50	150.20	145.90	150.10
2407	NASDAQ	NCMI	Mon, Aug 29, 2016	147.60	148.00	146.40	147.00
2406	NASDAQ	NCMI	Fri, Aug 26, 2016	150.00	150.80	147.20	148.10
2405	NASDAQ	NCMI	Thu, Aug 25, 2016	148.50	150.20	148.20	150.20
2404	NASDAQ	NCMI	Wed, Aug 24, 2016	149.50	149.70	148.50	149.00
2403	NASDAQ	NCMI	Tue, Aug 23, 2016	151.40	152.80	149.00	149.30
2402	NASDAQ	NCMI	Mon, Aug 22, 2016	151.90	153.00	150.40	153.00
2401	NASDAQ	NCMI	Fri, Aug 19, 2016	153.90	154.30	151.80	151.90
2400	NASDAQ	NCMI	Thu, Aug 18, 2016	151.90	155.00	151.50	153.90
2399	NASDAQ	NCMI	Wed, Aug 17, 2016	152.80	153.70	150.30	152.40
2398	NASDAQ	NCMI	Tue, Aug 16, 2016	153.90	156.10	152.00	152.10
2397	NASDAQ	NCMI	Mon, Aug 15, 2016	156.00	157.20	153.60	153.70
2396	NASDAQ	NCMI	Fri, Aug 12, 2016	155.30	156.70	154.10	155.30
2395	NASDAQ	NCMI	Thu, Aug 11, 2016	153.40	156.20	152.50	155.90
2394	NASDAQ	NCMI	Wed, Aug 10, 2016	153.30	154.60	152.10	152.60
2393	NASDAQ	NCMI	Tue, Aug 9, 2016	150.00	157.20	144.10	153.20
2392	NASDAQ	NCMI	Mon, Aug 8, 2016	161.00	161.00	158.90	159.20
2391	NASDAQ	NCMI	Fri, Aug 5, 2016	155.70	161.00	154.60	160.80
2390	NASDAQ	NCMI	Thu, Aug 4, 2016	154.00	155.80	153.90	155.10
2389	NASDAQ	NCMI	Wed, Aug 3, 2016	154.60	156.74	153.60	154.50
2388	NASDAQ	NCMI	Tue, Aug 2, 2016	156.80	157.40	154.80	155.20
2387	NASDAQ	NCMI	Mon, Aug 1, 2016	156.30	157.50	154.80	157.30
2386	NASDAQ	NCMI	Fri, Jul 29, 2016	156.40	157.40	154.40	155.80
2385	NASDAQ	NCMI	Thu, Jul 28, 2016	156.50	156.90	155.20	156.60
2384	NASDAQ	NCMI	Wed, Jul 27, 2016	158.80	158.80	156.00	156.90
2383	NASDAQ	NCMI	Tue, Jul 26, 2016	158.70	159.70	157.20	158.30
2382	NASDAQ	NCMI	Mon, Jul 25, 2016	159.40	160.30	158.10	158.20
2381	NASDAQ	NCMI	Fri, Jul 22, 2016	156.30	159.50	155.90	159.00
2380	NASDAQ	NCMI	Thu, Jul 21, 2016	155.70	156.90	154.80	156.30
2379	NASDAQ	NCMI	Wed, Jul 20, 2016	155.10	156.60	152.70	155.20
2378	NASDAQ	NCMI	Tue, Jul 19, 2016	158.60	159.30	158.25	158.30
2377	NASDAQ	NCMI	Mon, Jul 18, 2016	159.90	159.90	158.70	158.90
2376	NASDAQ	NCMI	Fri, Jul 15, 2016	159.90	159.90	157.80	159.40
2375	NASDAQ	NCMI	Thu, Jul 14, 2016	160.00	160.00	154.10	158.80
2374	NASDAQ	NCMI	Wed, Jul 13, 2016	159.00	159.60	157.70	159.30
2373	NASDAQ	NCMI	Tue, Jul 12, 2016	158.00	160.20	156.80	158.20
2372	NASDAQ	NCMI	Mon, Jul 11, 2016	156.40	158.20	156.40	157.50
2371	NASDAQ	NCMI	Fri, Jul 8, 2016	155.90	157.10	154.50	156.20
2370	NASDAQ	NCMI	Thu, Jul 7, 2016	154.30	155.10	153.80	154.80
2369	NASDAQ	NCMI	Wed, Jul 6, 2016	153.10	154.80	151.90	153.70
2368	NASDAQ	NCMI	Tue, Jul 5, 2016	153.10	154.40	152.50	153.30
2367	NASDAQ	NCMI	Fri, Jul 1, 2016	154.20	155.00	153.40	153.90
2366	NASDAQ	NCMI	Thu, Jun 30, 2016	149.70	155.10	149.70	154.80
2365	NASDAQ	NCMI	Wed, Jun 29, 2016	145.80	149.30	145.60	148.90
2364	NASDAQ	NCMI	Tue, Jun 28, 2016	147.00	147.70	144.30	144.40
2363	NASDAQ	NCMI	Mon, Jun 27, 2016	144.40	146.80	143.50	145.20
2362	NASDAQ	NCMI	Fri, Jun 24, 2016	149.00	150.50	144.40	147.10
2361	NASDAQ	NCMI	Thu, Jun 23, 2016	153.90	157.60	152.40	156.60
2360	NASDAQ	NCMI	Wed, Jun 22, 2016	149.70	152.50	149.00	152.40
2359	NASDAQ	NCMI	Tue, Jun 21, 2016	147.20	149.60	146.50	149.00
2358	NASDAQ	NCMI	Mon, Jun 20, 2016	148.30	148.90	146.30	147.40
2357	NASDAQ	NCMI	Fri, Jun 17, 2016	149.00	149.80	146.40	146.50
2356	NASDAQ	NCMI	Thu, Jun 16, 2016	146.40	148.70	145.70	148.60
2355	NASDAQ	NCMI	Wed, Jun 15, 2016	146.90	148.90	146.40	147.40
2354	NASDAQ	NCMI	Tue, Jun 14, 2016	144.10	146.90	142.90	146.80
2353	NASDAQ	NCMI	Mon, Jun 13, 2016	146.90	146.90	143.00	144.70
2352	NASDAQ	NCMI	Fri, Jun 10, 2016	146.10	147.10	144.20	144.80
2351	NASDAQ	NCMI	Thu, Jun 9, 2016	146.40	148.30	145.10	147.50
2350	NASDAQ	NCMI	Wed, Jun 8, 2016	147.00	147.95	145.70	147.20
2349	NASDAQ	NCMI	Tue, Jun 7, 2016	145.60	148.00	145.20	147.30
2348	NASDAQ	NCMI	Mon, Jun 6, 2016	144.60	146.40	142.90	145.90
2347	NASDAQ	NCMI	Fri, Jun 3, 2016	145.60	145.60	143.20	144.90
2346	NASDAQ	NCMI	Thu, Jun 2, 2016	146.00	146.55	144.40	145.50
2345	NASDAQ	NCMI	Wed, Jun 1, 2016	146.00	146.40	140.82	146.10
2344	NASDAQ	NCMI	Tue, May 31, 2016	145.50	147.00	144.40	146.00
2343	NASDAQ	NCMI	Fri, May 27, 2016	143.40	146.10	140.00	145.70
2342	NASDAQ	NCMI	Thu, May 26, 2016	142.90	144.15	140.70	143.10
2341	NASDAQ	NCMI	Wed, May 25, 2016	143.70	144.40	141.80	142.30
2340	NASDAQ	NCMI	Tue, May 24, 2016	138.20	144.10	138.20	144.00
2339	NASDAQ	NCMI	Mon, May 23, 2016	137.60	138.80	136.80	137.90
2338	NASDAQ	NCMI	Fri, May 20, 2016	137.30	138.45	135.80	137.70
2337	NASDAQ	NCMI	Thu, May 19, 2016	137.20	137.50	135.10	136.50
2336	NASDAQ	NCMI	Wed, May 18, 2016	136.00	137.94	135.80	136.80
2335	NASDAQ	NCMI	Tue, May 17, 2016	137.00	138.00	134.70	135.80
2334	NASDAQ	NCMI	Mon, May 16, 2016	138.60	139.80	137.50	139.10
2333	NASDAQ	NCMI	Fri, May 13, 2016	140.00	140.00	137.50	137.80
2332	NASDAQ	NCMI	Thu, May 12, 2016	143.80	145.70	140.00	140.60
2331	NASDAQ	NCMI	Wed, May 11, 2016	142.20	145.30	141.20	143.10
2330	NASDAQ	NCMI	Tue, May 10, 2016	138.50	142.80	137.60	142.80
2329	NASDAQ	NCMI	Mon, May 9, 2016	140.50	140.90	137.30	137.70
2328	NASDAQ	NCMI	Fri, May 6, 2016	138.50	141.20	137.50	140.50
2327	NASDAQ	NCMI	Thu, May 5, 2016	140.00	142.72	136.80	139.60
2326	NASDAQ	NCMI	Wed, May 4, 2016	142.40	144.90	140.80	143.40
2325	NASDAQ	NCMI	Tue, May 3, 2016	142.20	145.90	141.20	143.35
2324	NASDAQ	NCMI	Mon, May 2, 2016	142.90	144.70	141.30	143.50
2323	NASDAQ	NCMI	Fri, Apr 29, 2016	143.00	143.10	141.20	142.00
2322	NASDAQ	NCMI	Thu, Apr 28, 2016	144.90	147.20	143.40	143.70
2321	NASDAQ	NCMI	Wed, Apr 27, 2016	143.20	146.00	142.25	145.90
2320	NASDAQ	NCMI	Tue, Apr 26, 2016	143.50	144.00	141.70	143.50
2319	NASDAQ	NCMI	Mon, Apr 25, 2016	141.70	143.60	140.90	143.30
2318	NASDAQ	NCMI	Fri, Apr 22, 2016	140.70	142.20	140.70	141.80
2317	NASDAQ	NCMI	Thu, Apr 21, 2016	141.10	142.20	140.18	140.60
2316	NASDAQ	NCMI	Wed, Apr 20, 2016	140.70	142.10	139.50	140.50
2315	NASDAQ	NCMI	Tue, Apr 19, 2016	143.80	143.80	140.90	141.00
2314	NASDAQ	NCMI	Mon, Apr 18, 2016	140.20	142.85	140.20	142.80
2313	NASDAQ	NCMI	Fri, Apr 15, 2016	140.50	142.00	140.45	141.10
2312	NASDAQ	NCMI	Thu, Apr 14, 2016	141.90	142.10	140.00	141.10
2311	NASDAQ	NCMI	Wed, Apr 13, 2016	141.70	143.00	139.50	142.20
2310	NASDAQ	NCMI	Tue, Apr 12, 2016	141.40	142.20	139.70	140.40
2309	NASDAQ	NCMI	Mon, Apr 11, 2016	143.20	144.10	141.10	141.60
2308	NASDAQ	NCMI	Fri, Apr 8, 2016	145.80	148.95	142.50	142.60
2307	NASDAQ	NCMI	Thu, Apr 7, 2016	146.90	149.75	144.30	145.20
2306	NASDAQ	NCMI	Wed, Apr 6, 2016	148.50	149.10	147.10	147.90
2305	NASDAQ	NCMI	Tue, Apr 5, 2016	146.10	146.10	146.10	148.50
2304	NASDAQ	NCMI	Mon, Apr 4, 2016	148.70	148.70	145.90	146.10
2303	NASDAQ	NCMI	Fri, Apr 1, 2016	150.80	151.60	146.20	148.20
2302	NASDAQ	NCMI	Thu, Mar 31, 2016	151.60	153.98	150.80	151.10
2301	NASDAQ	NCMI	Wed, Mar 30, 2016	151.10	151.90	149.10	151.10
2300	NASDAQ	NCMI	Tue, Mar 29, 2016	145.10	150.40	144.89	145.60
2299	NASDAQ	NCMI	Mon, Mar 28, 2016	147.00	147.00	144.50	145.40
2298	NASDAQ	NCMI	Thu, Mar 24, 2016	146.30	146.30	146.30	146.10
2297	NASDAQ	NCMI	Wed, Mar 23, 2016	147.70	147.80	146.20	146.30
2296	NASDAQ	NCMI	Tue, Mar 22, 2016	148.50	149.50	147.00	147.70
2295	NASDAQ	NCMI	Mon, Mar 21, 2016	148.70	150.90	148.30	149.70
2294	NASDAQ	NCMI	Fri, Mar 18, 2016	150.10	150.50	149.40	148.70
2293	NASDAQ	NCMI	Thu, Mar 17, 2016	146.00	150.05	146.00	149.30
2292	NASDAQ	NCMI	Wed, Mar 16, 2016	146.20	147.40	145.35	146.80
2291	NASDAQ	NCMI	Tue, Mar 15, 2016	147.70	147.70	147.70	147.10
2290	NASDAQ	NCMI	Mon, Mar 14, 2016	147.20	149.90	146.60	147.70
2289	NASDAQ	NCMI	Fri, Mar 11, 2016	148.00	149.65	146.90	148.20
2288	NASDAQ	NCMI	Thu, Mar 10, 2016	148.80	150.00	146.30	148.80
2287	NASDAQ	NCMI	Wed, Mar 9, 2016	146.45	146.45	146.45	148.80
2286	NASDAQ	NCMI	Tue, Mar 8, 2016	146.40	149.40	146.20	149.50
2285	NASDAQ	NCMI	Mon, Mar 7, 2016	148.60	149.90	148.00	149.50
2284	NASDAQ	NCMI	Fri, Mar 4, 2016	148.80	148.80	148.80	149.80
2283	NASDAQ	NCMI	Thu, Mar 3, 2016	149.50	149.50	149.50	148.80
2282	NASDAQ	NCMI	Wed, Mar 2, 2016	155.10	155.10	148.30	155.10
2281	NASDAQ	NCMI	Tue, Mar 1, 2016	149.50	149.50	149.50	155.10
2280	NASDAQ	NCMI	Mon, Feb 29, 2016	149.90	155.35	147.80	149.50
2279	NASDAQ	NCMI	Fri, Feb 26, 2016	153.00	153.65	146.50	148.50
2278	NASDAQ	NCMI	Thu, Feb 25, 2016	153.80	155.60	153.10	155.00
2277	NASDAQ	NCMI	Wed, Feb 24, 2016	149.40	153.90	148.20	153.80
2276	NASDAQ	NCMI	Tue, Feb 23, 2016	149.60	152.60	149.60	149.80
2275	NASDAQ	NCMI	Mon, Feb 22, 2016	153.80	154.00	148.80	150.20
2274	NASDAQ	NCMI	Fri, Feb 19, 2016	151.00	151.50	148.45	150.50
2273	NASDAQ	NCMI	Thu, Feb 18, 2016	153.80	154.05	149.70	151.20
2272	NASDAQ	NCMI	Wed, Feb 17, 2016	153.60	154.70	153.15	154.10
2271	NASDAQ	NCMI	Tue, Feb 16, 2016	150.00	154.00	148.25	153.00
2270	NASDAQ	NCMI	Fri, Feb 12, 2016	147.70	149.70	145.35	149.70
2269	NASDAQ	NCMI	Thu, Feb 11, 2016	145.10	149.40	141.35	147.60
2268	NASDAQ	NCMI	Wed, Feb 10, 2016	147.40	150.00	146.10	147.00
2267	NASDAQ	NCMI	Tue, Feb 9, 2016	145.80	147.40	144.30	146.30
2266	NASDAQ	NCMI	Mon, Feb 8, 2016	147.00	148.80	145.30	146.90
2265	NASDAQ	NCMI	Fri, Feb 5, 2016	153.60	157.10	147.50	148.30
2264	NASDAQ	NCMI	Thu, Feb 4, 2016	151.20	153.90	150.40	151.00
2263	NASDAQ	NCMI	Wed, Feb 3, 2016	153.20	153.20	149.00	151.30
2262	NASDAQ	NCMI	Tue, Feb 2, 2016	154.30	155.30	151.55	151.90
2261	NASDAQ	NCMI	Mon, Feb 1, 2016	155.60	156.30	152.80	156.20
2260	NASDAQ	NCMI	Fri, Jan 29, 2016	151.50	156.60	151.50	156.40
2259	NASDAQ	NCMI	Thu, Jan 28, 2016	151.90	155.00	150.20	151.90
2258	NASDAQ	NCMI	Wed, Jan 27, 2016	150.80	154.20	149.60	150.70
2257	NASDAQ	NCMI	Tue, Jan 26, 2016	150.40	152.50	149.90	151.30
2256	NASDAQ	NCMI	Mon, Jan 25, 2016	150.00	150.60	146.00	149.60
2255	NASDAQ	NCMI	Fri, Jan 22, 2016	147.10	149.20	145.90	149.20
2254	NASDAQ	NCMI	Thu, Jan 21, 2016	150.90	150.90	145.50	145.60
2253	NASDAQ	NCMI	Wed, Jan 20, 2016	147.20	150.40	140.83	150.10
2252	NASDAQ	NCMI	Tue, Jan 19, 2016	147.40	149.60	145.50	148.80
2251	NASDAQ	NCMI	Fri, Jan 15, 2016	142.50	146.40	141.90	146.00
2250	NASDAQ	NCMI	Thu, Jan 14, 2016	143.80	146.30	142.00	146.00
2249	NASDAQ	NCMI	Wed, Jan 13, 2016	148.30	149.30	142.70	143.50
2248	NASDAQ	NCMI	Tue, Jan 12, 2016	151.10	151.20	144.60	147.30
2247	NASDAQ	NCMI	Mon, Jan 11, 2016	148.30	150.70	147.40	150.70
2246	NASDAQ	NCMI	Fri, Jan 8, 2016	149.40	151.50	148.00	148.00
2245	NASDAQ	NCMI	Thu, Jan 7, 2016	150.50	153.20	149.10	149.10
2244	NASDAQ	NCMI	Wed, Jan 6, 2016	151.40	154.30	151.40	153.30
2243	NASDAQ	NCMI	Tue, Jan 5, 2016	153.40	154.50	151.40	153.40
2242	NASDAQ	NCMI	Mon, Jan 4, 2016	154.60	155.10	150.00	152.70
2241	NASDAQ	NCMI	Thu, Dec 31, 2015	157.00	159.30	156.20	157.10
2240	NASDAQ	NCMI	Wed, Dec 30, 2015	154.50	158.50	153.80	157.80
2239	NASDAQ	NCMI	Tue, Dec 29, 2015	155.00	156.40	152.10	154.40
2238	NASDAQ	NCMI	Mon, Dec 28, 2015	153.90	155.20	152.30	154.50
2237	NASDAQ	NCMI	Thu, Dec 24, 2015	154.60	155.40	153.80	154.50
2236	NASDAQ	NCMI	Wed, Dec 23, 2015	154.40	155.40	153.40	155.10
2235	NASDAQ	NCMI	Tue, Dec 22, 2015	152.30	153.60	150.70	153.20
2234	NASDAQ	NCMI	Mon, Dec 21, 2015	153.20	153.20	150.20	151.70
2233	NASDAQ	NCMI	Fri, Dec 18, 2015	155.40	155.40	151.60	151.80
2232	NASDAQ	NCMI	Thu, Dec 17, 2015	157.50	158.40	154.85	156.30
2231	NASDAQ	NCMI	Wed, Dec 16, 2015	155.40	157.50	155.30	157.50
2230	NASDAQ	NCMI	Tue, Dec 15, 2015	150.50	155.50	144.35	153.90
2229	NASDAQ	NCMI	Mon, Dec 14, 2015	151.70	152.70	150.45	152.10
2228	NASDAQ	NCMI	Fri, Dec 11, 2015	151.20	154.20	147.20	151.40
2227	NASDAQ	NCMI	Thu, Dec 10, 2015	156.20	159.90	153.55	153.90
2226	NASDAQ	NCMI	Wed, Dec 9, 2015	157.40	160.20	156.80	156.80
2225	NASDAQ	NCMI	Tue, Dec 8, 2015	156.00	160.20	155.30	158.40
2224	NASDAQ	NCMI	Mon, Dec 7, 2015	160.30	160.30	156.90	157.20
2223	NASDAQ	NCMI	Fri, Dec 4, 2015	159.20	161.10	156.00	160.70
2222	NASDAQ	NCMI	Thu, Dec 3, 2015	161.70	162.30	158.00	158.50
2221	NASDAQ	NCMI	Wed, Dec 2, 2015	160.70	161.40	159.00	161.00
2220	NASDAQ	NCMI	Tue, Dec 1, 2015	159.20	163.25	158.10	160.30
2219	NASDAQ	NCMI	Mon, Nov 30, 2015	152.20	159.10	152.20	158.70
2218	NASDAQ	NCMI	Fri, Nov 27, 2015	155.40	156.10	154.50	154.80
2217	NASDAQ	NCMI	Wed, Nov 25, 2015	152.00	155.40	151.20	155.00
2216	NASDAQ	NCMI	Tue, Nov 24, 2015	148.90	151.00	148.50	150.80
2215	NASDAQ	NCMI	Mon, Nov 23, 2015	149.00	150.55	148.70	149.60
2214	NASDAQ	NCMI	Fri, Nov 20, 2015	149.20	150.30	144.30	149.20
2213	NASDAQ	NCMI	Thu, Nov 19, 2015	149.80	151.20	148.20	148.70
2212	NASDAQ	NCMI	Wed, Nov 18, 2015	148.50	152.40	144.10	150.90
2211	NASDAQ	NCMI	Tue, Nov 17, 2015	150.80	151.10	149.70	150.60
2210	NASDAQ	NCMI	Mon, Nov 16, 2015	150.30	151.10	148.20	150.50
2209	NASDAQ	NCMI	Fri, Nov 13, 2015	150.80	155.65	149.90	150.30
2208	NASDAQ	NCMI	Thu, Nov 12, 2015	153.30	155.35	152.15	152.60
2207	NASDAQ	NCMI	Wed, Nov 11, 2015	156.60	158.35	153.50	154.70
2206	NASDAQ	NCMI	Tue, Nov 10, 2015	147.10	155.70	142.90	155.60
2205	NASDAQ	NCMI	Mon, Nov 9, 2015	147.90	148.40	143.00	144.50
2204	NASDAQ	NCMI	Fri, Nov 6, 2015	144.90	147.90	143.40	147.20
2203	NASDAQ	NCMI	Thu, Nov 5, 2015	146.60	147.80	145.20	145.70
2202	NASDAQ	NCMI	Wed, Nov 4, 2015	146.70	147.25	143.50	146.60
2201	NASDAQ	NCMI	Tue, Nov 3, 2015	146.50	147.40	144.60	146.40
2200	NASDAQ	NCMI	Mon, Nov 2, 2015	141.90	147.60	141.40	147.00
2199	NASDAQ	NCMI	Fri, Oct 30, 2015	142.50	142.88	140.20	142.00
2198	NASDAQ	NCMI	Thu, Oct 29, 2015	139.00	142.75	136.00	142.60
2197	NASDAQ	NCMI	Wed, Oct 28, 2015	136.10	139.60	136.10	139.30
2196	NASDAQ	NCMI	Tue, Oct 27, 2015	138.50	138.60	135.20	136.10
2195	NASDAQ	NCMI	Mon, Oct 26, 2015	139.50	139.77	138.00	138.70
2194	NASDAQ	NCMI	Fri, Oct 23, 2015	139.40	139.70	137.79	139.30
2193	NASDAQ	NCMI	Thu, Oct 22, 2015	138.60	142.30	136.60	138.00
2192	NASDAQ	NCMI	Wed, Oct 21, 2015	141.20	141.20	137.70	137.90
2191	NASDAQ	NCMI	Tue, Oct 20, 2015	139.20	141.10	138.70	140.60
2190	NASDAQ	NCMI	Mon, Oct 19, 2015	138.80	141.30	138.80	139.20
2189	NASDAQ	NCMI	Fri, Oct 16, 2015	138.80	140.60	138.60	139.10
2188	NASDAQ	NCMI	Thu, Oct 15, 2015	138.70	139.20	136.30	138.50
2187	NASDAQ	NCMI	Wed, Oct 14, 2015	140.00	141.94	137.80	138.10
2186	NASDAQ	NCMI	Tue, Oct 13, 2015	141.90	143.20	140.10	140.20
2185	NASDAQ	NCMI	Mon, Oct 12, 2015	142.70	144.10	141.80	142.70
2184	NASDAQ	NCMI	Fri, Oct 9, 2015	141.40	143.10	140.20	142.70
2183	NASDAQ	NCMI	Thu, Oct 8, 2015	138.70	140.60	138.00	140.60
2182	NASDAQ	NCMI	Wed, Oct 7, 2015	139.50	140.90	137.60	138.80
2181	NASDAQ	NCMI	Tue, Oct 6, 2015	136.00	139.60	135.78	139.30
2180	NASDAQ	NCMI	Mon, Oct 5, 2015	134.10	136.60	133.00	136.30
2179	NASDAQ	NCMI	Fri, Oct 2, 2015	132.30	134.20	131.50	133.50
2178	NASDAQ	NCMI	Thu, Oct 1, 2015	134.50	134.50	132.50	133.90
2177	NASDAQ	NCMI	Wed, Sep 30, 2015	133.20	134.70	132.40	134.20
2176	NASDAQ	NCMI	Tue, Sep 29, 2015	132.70	133.75	130.50	132.50
2175	NASDAQ	NCMI	Mon, Sep 28, 2015	132.40	133.30	131.40	132.50
2174	NASDAQ	NCMI	Fri, Sep 25, 2015	134.40	135.30	132.80	132.80
2173	NASDAQ	NCMI	Thu, Sep 24, 2015	134.30	135.70	133.30	133.50
2172	NASDAQ	NCMI	Wed, Sep 23, 2015	139.70	139.70	134.50	134.90
2171	NASDAQ	NCMI	Tue, Sep 22, 2015	138.10	139.60	135.58	139.20
2170	NASDAQ	NCMI	Mon, Sep 21, 2015	135.80	138.50	134.94	138.30
2169	NASDAQ	NCMI	Fri, Sep 18, 2015	134.70	136.90	134.20	134.90
2168	NASDAQ	NCMI	Thu, Sep 17, 2015	135.20	138.20	134.80	136.80
2167	NASDAQ	NCMI	Wed, Sep 16, 2015	133.00	135.80	132.22	135.60
2166	NASDAQ	NCMI	Tue, Sep 15, 2015	132.10	132.90	130.86	132.80
2165	NASDAQ	NCMI	Mon, Sep 14, 2015	132.50	132.85	131.20	132.40
2164	NASDAQ	NCMI	Fri, Sep 11, 2015	128.90	133.10	128.50	132.50
2163	NASDAQ	NCMI	Thu, Sep 10, 2015	128.40	130.70	127.00	129.80
2162	NASDAQ	NCMI	Wed, Sep 9, 2015	130.70	130.90	128.00	128.50
2161	NASDAQ	NCMI	Tue, Sep 8, 2015	131.50	132.10	128.50	129.70
2160	NASDAQ	NCMI	Fri, Sep 4, 2015	130.10	131.82	129.20	130.20
2159	NASDAQ	NCMI	Thu, Sep 3, 2015	131.60	132.40	130.70	131.55
2158	NASDAQ	NCMI	Wed, Sep 2, 2015	130.80	131.40	129.00	131.00
2157	NASDAQ	NCMI	Tue, Sep 1, 2015	129.50	130.80	129.10	129.30
2156	NASDAQ	NCMI	Mon, Aug 31, 2015	131.90	132.50	130.50	131.50
2155	NASDAQ	NCMI	Fri, Aug 28, 2015	131.90	133.56	131.60	133.00
2154	NASDAQ	NCMI	Thu, Aug 27, 2015	132.20	134.30	130.90	132.60
2153	NASDAQ	NCMI	Wed, Aug 26, 2015	131.90	132.40	129.00	131.40
2152	NASDAQ	NCMI	Tue, Aug 25, 2015	133.60	134.66	129.30	129.60
2151	NASDAQ	NCMI	Mon, Aug 24, 2015	128.10	134.30	119.70	130.00
2150	NASDAQ	NCMI	Fri, Aug 21, 2015	133.10	138.34	133.10	135.00
2149	NASDAQ	NCMI	Thu, Aug 20, 2015	139.30	141.04	135.90	135.90
2148	NASDAQ	NCMI	Wed, Aug 19, 2015	141.80	143.20	139.60	140.90
2147	NASDAQ	NCMI	Tue, Aug 18, 2015	143.40	145.10	142.30	143.30
2146	NASDAQ	NCMI	Mon, Aug 17, 2015	146.40	147.60	145.10	146.30
2145	NASDAQ	NCMI	Fri, Aug 14, 2015	146.80	148.40	146.20	147.00
2144	NASDAQ	NCMI	Thu, Aug 13, 2015	148.80	149.80	146.90	147.50
2143	NASDAQ	NCMI	Wed, Aug 12, 2015	147.50	149.20	145.00	148.40
2142	NASDAQ	NCMI	Tue, Aug 11, 2015	148.00	149.86	146.20	147.50
2141	NASDAQ	NCMI	Mon, Aug 10, 2015	150.30	151.30	141.75	149.00
2140	NASDAQ	NCMI	Fri, Aug 7, 2015	141.40	158.90	140.20	149.00
2139	NASDAQ	NCMI	Thu, Aug 6, 2015	153.40	158.30	149.95	151.70
2138	NASDAQ	NCMI	Wed, Aug 5, 2015	153.90	155.20	152.10	152.80
2137	NASDAQ	NCMI	Tue, Aug 4, 2015	154.10	155.30	152.90	153.40
2136	NASDAQ	NCMI	Mon, Aug 3, 2015	155.00	155.00	151.30	153.80
2135	NASDAQ	NCMI	Fri, Jul 31, 2015	153.40	155.30	152.80	155.00
2134	NASDAQ	NCMI	Thu, Jul 30, 2015	151.10	153.70	150.90	153.10
2133	NASDAQ	NCMI	Wed, Jul 29, 2015	151.20	152.80	150.40	151.80
2132	NASDAQ	NCMI	Tue, Jul 28, 2015	151.00	154.10	149.20	151.50
2131	NASDAQ	NCMI	Mon, Jul 27, 2015	149.70	151.50	147.30	151.00
2130	NASDAQ	NCMI	Fri, Jul 24, 2015	151.70	153.10	150.50	150.60
2129	NASDAQ	NCMI	Thu, Jul 23, 2015	154.50	154.70	151.50	152.50
2128	NASDAQ	NCMI	Wed, Jul 22, 2015	154.60	154.70	153.10	153.80
2127	NASDAQ	NCMI	Tue, Jul 21, 2015	155.00	156.00	152.90	155.00
2126	NASDAQ	NCMI	Mon, Jul 20, 2015	157.60	157.60	152.90	155.20
2125	NASDAQ	NCMI	Fri, Jul 17, 2015	159.70	160.40	157.10	157.70
2124	NASDAQ	NCMI	Thu, Jul 16, 2015	159.80	159.90	158.00	159.70
2123	NASDAQ	NCMI	Wed, Jul 15, 2015	159.40	159.80	156.00	158.00
2122	NASDAQ	NCMI	Tue, Jul 14, 2015	159.30	159.70	157.70	159.00
2121	NASDAQ	NCMI	Mon, Jul 13, 2015	159.30	160.40	158.00	159.50
2120	NASDAQ	NCMI	Fri, Jul 10, 2015	158.80	159.90	156.20	158.60
2119	NASDAQ	NCMI	Thu, Jul 9, 2015	159.00	159.00	156.70	157.50
2118	NASDAQ	NCMI	Wed, Jul 8, 2015	158.40	158.90	155.50	156.90
2117	NASDAQ	NCMI	Tue, Jul 7, 2015	157.70	160.10	156.30	159.40
2116	NASDAQ	NCMI	Mon, Jul 6, 2015	155.20	158.00	155.20	157.90
2115	NASDAQ	NCMI	Thu, Jul 2, 2015	159.80	159.80	156.00	156.60
2114	NASDAQ	NCMI	Wed, Jul 1, 2015	161.20	161.20	158.40	159.20
2113	NASDAQ	NCMI	Tue, Jun 30, 2015	160.70	160.70	157.50	159.60
2112	NASDAQ	NCMI	Mon, Jun 29, 2015	162.20	162.90	159.80	159.95
2111	NASDAQ	NCMI	Fri, Jun 26, 2015	163.60	164.10	162.00	162.80
2110	NASDAQ	NCMI	Thu, Jun 25, 2015	164.80	164.80	161.70	162.80
2109	NASDAQ	NCMI	Wed, Jun 24, 2015	164.60	164.60	162.30	163.90
2108	NASDAQ	NCMI	Tue, Jun 23, 2015	166.70	166.70	164.40	164.50
2107	NASDAQ	NCMI	Mon, Jun 22, 2015	166.40	166.80	165.20	166.40
2106	NASDAQ	NCMI	Fri, Jun 19, 2015	166.00	167.60	164.10	166.30
2105	NASDAQ	NCMI	Thu, Jun 18, 2015	163.50	166.30	162.80	165.70
2104	NASDAQ	NCMI	Wed, Jun 17, 2015	163.10	164.60	161.00	162.90
2103	NASDAQ	NCMI	Tue, Jun 16, 2015	162.50	163.80	161.35	162.30
2102	NASDAQ	NCMI	Mon, Jun 15, 2015	162.70	163.20	161.20	162.30
2101	NASDAQ	NCMI	Fri, Jun 12, 2015	164.70	164.70	161.50	163.10
2100	NASDAQ	NCMI	Thu, Jun 11, 2015	161.00	165.10	159.80	165.10
2099	NASDAQ	NCMI	Wed, Jun 10, 2015	161.70	162.10	160.00	160.20
2098	NASDAQ	NCMI	Tue, Jun 9, 2015	162.50	162.50	159.60	160.50
2097	NASDAQ	NCMI	Mon, Jun 8, 2015	161.10	162.90	158.80	162.20
2096	NASDAQ	NCMI	Fri, Jun 5, 2015	157.90	161.40	155.90	161.10
2095	NASDAQ	NCMI	Thu, Jun 4, 2015	159.30	160.34	157.30	157.60
2094	NASDAQ	NCMI	Wed, Jun 3, 2015	159.20	161.78	159.10	159.90
2093	NASDAQ	NCMI	Tue, Jun 2, 2015	159.90	161.50	159.10	159.25
2092	NASDAQ	NCMI	Mon, Jun 1, 2015	160.50	161.95	160.00	160.40
2091	NASDAQ	NCMI	Fri, May 29, 2015	159.50	160.90	156.90	159.30
2090	NASDAQ	NCMI	Thu, May 28, 2015	158.60	159.70	157.60	159.30
2089	NASDAQ	NCMI	Wed, May 27, 2015	157.50	160.00	156.20	158.50
2088	NASDAQ	NCMI	Tue, May 26, 2015	159.40	160.40	156.60	156.90
2087	NASDAQ	NCMI	Fri, May 22, 2015	162.70	163.35	159.60	159.80
2086	NASDAQ	NCMI	Thu, May 21, 2015	161.90	164.20	161.80	162.40
2085	NASDAQ	NCMI	Wed, May 20, 2015	165.50	167.10	163.00	164.10
2084	NASDAQ	NCMI	Tue, May 19, 2015	163.40	165.10	160.80	165.10
2083	NASDAQ	NCMI	Mon, May 18, 2015	162.30	163.30	160.20	162.40
2082	NASDAQ	NCMI	Fri, May 15, 2015	161.00	162.20	159.00	162.00
2081	NASDAQ	NCMI	Thu, May 14, 2015	158.00	161.70	156.20	161.20
2080	NASDAQ	NCMI	Wed, May 13, 2015	158.80	159.10	155.00	156.70
2079	NASDAQ	NCMI	Tue, May 12, 2015	161.20	164.10	153.11	158.00
2078	NASDAQ	NCMI	Mon, May 11, 2015	148.80	151.30	147.50	149.00
2077	NASDAQ	NCMI	Fri, May 8, 2015	150.10	150.10	147.50	147.90
2076	NASDAQ	NCMI	Thu, May 7, 2015	149.10	151.50	143.90	148.40
2075	NASDAQ	NCMI	Wed, May 6, 2015	148.50	148.50	143.30	147.80
2074	NASDAQ	NCMI	Tue, May 5, 2015	148.80	150.10	146.70	148.40
2073	NASDAQ	NCMI	Mon, May 4, 2015	152.60	154.80	148.60	148.80
2072	NASDAQ	NCMI	Fri, May 1, 2015	152.50	153.50	150.00	152.60
2071	NASDAQ	NCMI	Thu, Apr 30, 2015	157.00	158.90	152.10	152.40
2070	NASDAQ	NCMI	Wed, Apr 29, 2015	159.40	161.08	157.30	158.10
2069	NASDAQ	NCMI	Tue, Apr 28, 2015	158.20	160.50	157.75	160.30
2068	NASDAQ	NCMI	Mon, Apr 27, 2015	156.50	158.70	155.45	158.60
2067	NASDAQ	NCMI	Fri, Apr 24, 2015	155.90	158.64	155.30	156.60
2066	NASDAQ	NCMI	Thu, Apr 23, 2015	155.60	157.30	154.80	155.95
2065	NASDAQ	NCMI	Wed, Apr 22, 2015	155.40	158.36	154.00	155.80
2064	NASDAQ	NCMI	Tue, Apr 21, 2015	156.60	158.26	155.50	155.50
2063	NASDAQ	NCMI	Mon, Apr 20, 2015	155.60	157.20	153.90	156.40
2062	NASDAQ	NCMI	Fri, Apr 17, 2015	157.80	158.88	155.00	155.20
2061	NASDAQ	NCMI	Thu, Apr 16, 2015	157.60	160.70	157.60	158.90
2060	NASDAQ	NCMI	Wed, Apr 15, 2015	158.10	159.90	157.20	158.30
2059	NASDAQ	NCMI	Tue, Apr 14, 2015	155.90	159.10	155.00	158.90
2058	NASDAQ	NCMI	Mon, Apr 13, 2015	158.70	158.70	155.60	155.90
2057	NASDAQ	NCMI	Fri, Apr 10, 2015	161.60	161.60	159.20	159.20
2056	NASDAQ	NCMI	Thu, Apr 9, 2015	160.40	162.30	158.80	160.70
2055	NASDAQ	NCMI	Wed, Apr 8, 2015	158.20	162.60	158.20	160.90
2054	NASDAQ	NCMI	Tue, Apr 7, 2015	156.50	158.90	155.80	157.90
2053	NASDAQ	NCMI	Mon, Apr 6, 2015	154.40	157.00	151.05	156.90
2052	NASDAQ	NCMI	Thu, Apr 2, 2015	151.00	155.40	150.20	155.30
2051	NASDAQ	NCMI	Wed, Apr 1, 2015	150.90	152.10	149.10	151.50
2050	NASDAQ	NCMI	Tue, Mar 31, 2015	149.40	151.70	148.40	151.00
2049	NASDAQ	NCMI	Mon, Mar 30, 2015	151.40	152.10	149.30	150.30
2048	NASDAQ	NCMI	Fri, Mar 27, 2015	149.70	152.80	148.14	150.50
2047	NASDAQ	NCMI	Thu, Mar 26, 2015	150.70	151.40	149.60	149.90
2046	NASDAQ	NCMI	Wed, Mar 25, 2015	153.10	153.80	150.80	151.00
2045	NASDAQ	NCMI	Tue, Mar 24, 2015	152.50	153.70	150.52	153.00
2044	NASDAQ	NCMI	Mon, Mar 23, 2015	151.60	153.60	150.16	152.40
2043	NASDAQ	NCMI	Fri, Mar 20, 2015	151.00	152.40	149.40	151.60
2042	NASDAQ	NCMI	Thu, Mar 19, 2015	150.00	152.80	149.40	149.90
2041	NASDAQ	NCMI	Wed, Mar 18, 2015	145.50	151.50	145.40	149.50
2040	NASDAQ	NCMI	Tue, Mar 17, 2015	146.20	150.90	142.80	145.20
2039	NASDAQ	NCMI	Mon, Mar 16, 2015	152.20	153.50	150.80	152.40
2038	NASDAQ	NCMI	Fri, Mar 13, 2015	151.00	152.20	149.60	151.50
2037	NASDAQ	NCMI	Thu, Mar 12, 2015	150.50	151.90	147.30	151.55
2036	NASDAQ	NCMI	Wed, Mar 11, 2015	147.90	150.20	146.80	149.40
2035	NASDAQ	NCMI	Tue, Mar 10, 2015	150.10	151.30	147.20	148.20
2034	NASDAQ	NCMI	Mon, Mar 9, 2015	154.20	154.50	152.40	153.60
2033	NASDAQ	NCMI	Fri, Mar 6, 2015	153.70	154.82	152.20	153.60
2032	NASDAQ	NCMI	Thu, Mar 5, 2015	155.10	155.50	153.10	155.00
2031	NASDAQ	NCMI	Wed, Mar 4, 2015	153.70	155.30	152.05	155.10
2030	NASDAQ	NCMI	Tue, Mar 3, 2015	154.10	156.10	151.70	154.50
2029	NASDAQ	NCMI	Mon, Mar 2, 2015	151.90	156.00	151.10	154.00
2028	NASDAQ	NCMI	Fri, Feb 27, 2015	151.80	157.70	148.50	152.40
2027	NASDAQ	NCMI	Thu, Feb 26, 2015	150.80	152.70	148.60	151.50
2026	NASDAQ	NCMI	Wed, Feb 25, 2015	149.80	151.70	149.40	151.30
2025	NASDAQ	NCMI	Tue, Feb 24, 2015	145.40	150.50	144.10	150.10
2024	NASDAQ	NCMI	Mon, Feb 23, 2015	150.20	150.60	145.60	145.60
2023	NASDAQ	NCMI	Fri, Feb 20, 2015	150.10	150.90	148.30	150.00
2022	NASDAQ	NCMI	Thu, Feb 19, 2015	148.60	150.10	147.70	149.70
2021	NASDAQ	NCMI	Wed, Feb 18, 2015	147.10	150.00	147.10	148.70
2020	NASDAQ	NCMI	Tue, Feb 17, 2015	149.60	150.30	147.50	147.60
2019	NASDAQ	NCMI	Fri, Feb 13, 2015	146.70	149.80	145.30	149.20
2018	NASDAQ	NCMI	Thu, Feb 12, 2015	146.60	147.70	145.75	146.40
2017	NASDAQ	NCMI	Wed, Feb 11, 2015	145.90	147.60	145.00	146.40
2016	NASDAQ	NCMI	Tue, Feb 10, 2015	147.20	147.80	144.20	146.50
2015	NASDAQ	NCMI	Mon, Feb 9, 2015	148.60	150.05	146.60	146.90
2014	NASDAQ	NCMI	Fri, Feb 6, 2015	150.80	151.80	148.80	149.30
2013	NASDAQ	NCMI	Thu, Feb 5, 2015	150.30	152.00	149.30	150.90
2012	NASDAQ	NCMI	Wed, Feb 4, 2015	148.70	151.10	148.20	150.00
2011	NASDAQ	NCMI	Tue, Feb 3, 2015	146.40	150.20	144.36	149.60
2010	NASDAQ	NCMI	Mon, Feb 2, 2015	144.00	146.40	140.50	146.30
2009	NASDAQ	NCMI	Fri, Jan 30, 2015	147.10	148.70	142.20	144.00
2008	NASDAQ	NCMI	Thu, Jan 29, 2015	150.10	150.10	146.60	148.40
2007	NASDAQ	NCMI	Wed, Jan 28, 2015	148.90	150.90	146.80	149.50
2006	NASDAQ	NCMI	Tue, Jan 27, 2015	147.60	150.80	147.60	148.50
2005	NASDAQ	NCMI	Mon, Jan 26, 2015	150.90	150.90	148.60	149.40
2004	NASDAQ	NCMI	Fri, Jan 23, 2015	151.20	152.30	149.00	151.20
2003	NASDAQ	NCMI	Thu, Jan 22, 2015	148.70	151.10	147.60	151.10
2002	NASDAQ	NCMI	Wed, Jan 21, 2015	147.00	148.50	145.00	147.30
2001	NASDAQ	NCMI	Tue, Jan 20, 2015	150.50	150.50	146.50	147.80
2000	NASDAQ	NCMI	Fri, Jan 16, 2015	148.00	150.50	146.40	150.30
1999	NASDAQ	NCMI	Thu, Jan 15, 2015	147.50	149.10	145.90	148.50
1998	NASDAQ	NCMI	Wed, Jan 14, 2015	146.30	148.30	145.00	147.30
1997	NASDAQ	NCMI	Tue, Jan 13, 2015	148.60	150.70	146.30	148.30
1996	NASDAQ	NCMI	Mon, Jan 12, 2015	146.40	148.80	144.80	147.80
1995	NASDAQ	NCMI	Fri, Jan 9, 2015	144.80	148.20	144.50	146.50
1994	NASDAQ	NCMI	Thu, Jan 8, 2015	143.00	145.30	142.00	144.20
1993	NASDAQ	NCMI	Wed, Jan 7, 2015	141.60	142.60	139.50	142.10
1992	NASDAQ	NCMI	Tue, Jan 6, 2015	140.00	141.40	137.50	140.20
1991	NASDAQ	NCMI	Mon, Jan 5, 2015	138.60	140.60	136.50	139.60
1990	NASDAQ	NCMI	Fri, Jan 2, 2015	144.00	144.00	137.00	139.10
1989	NASDAQ	NCMI	Wed, Dec 31, 2014	144.00	146.40	143.60	143.70
1988	NASDAQ	NCMI	Tue, Dec 30, 2014	145.00	146.10	141.70	144.00
1987	NASDAQ	NCMI	Mon, Dec 29, 2014	141.90	145.70	140.50	145.60
1986	NASDAQ	NCMI	Fri, Dec 26, 2014	141.50	143.10	139.55	142.20
1985	NASDAQ	NCMI	Wed, Dec 24, 2014	140.10	141.80	139.60	141.00
1984	NASDAQ	NCMI	Tue, Dec 23, 2014	139.80	141.20	138.10	139.90
1983	NASDAQ	NCMI	Mon, Dec 22, 2014	135.10	138.90	134.30	138.60
1982	NASDAQ	NCMI	Fri, Dec 19, 2014	137.20	138.70	133.60	135.20
1981	NASDAQ	NCMI	Thu, Dec 18, 2014	137.80	137.90	135.60	137.20
1980	NASDAQ	NCMI	Wed, Dec 17, 2014	134.20	136.60	132.00	136.60
1979	NASDAQ	NCMI	Tue, Dec 16, 2014	133.50	135.60	132.50	134.00
1978	NASDAQ	NCMI	Mon, Dec 15, 2014	134.70	136.00	133.65	134.10
1977	NASDAQ	NCMI	Fri, Dec 12, 2014	135.90	137.70	134.00	134.20
1976	NASDAQ	NCMI	Thu, Dec 11, 2014	136.90	139.50	135.50	137.60
1975	NASDAQ	NCMI	Wed, Dec 10, 2014	137.40	139.40	136.45	136.90
1974	NASDAQ	NCMI	Tue, Dec 9, 2014	134.20	138.20	132.90	138.20
1973	NASDAQ	NCMI	Mon, Dec 8, 2014	137.20	139.50	135.50	135.90
1972	NASDAQ	NCMI	Fri, Dec 5, 2014	138.90	139.30	137.50	137.80
1971	NASDAQ	NCMI	Thu, Dec 4, 2014	137.10	139.10	136.40	138.50
1970	NASDAQ	NCMI	Wed, Dec 3, 2014	137.80	139.20	137.30	137.30
1969	NASDAQ	NCMI	Tue, Dec 2, 2014	138.40	140.00	137.50	137.70
1968	NASDAQ	NCMI	Mon, Dec 1, 2014	142.40	143.00	138.30	138.40
1967	NASDAQ	NCMI	Fri, Nov 28, 2014	142.10	143.75	141.30	141.60
1966	NASDAQ	NCMI	Wed, Nov 26, 2014	142.30	143.10	141.02	141.90
1965	NASDAQ	NCMI	Tue, Nov 25, 2014	143.40	145.00	142.30	142.40
1964	NASDAQ	NCMI	Mon, Nov 24, 2014	140.80	143.30	140.80	143.20
1963	NASDAQ	NCMI	Fri, Nov 21, 2014	143.00	143.50	139.60	140.80
1962	NASDAQ	NCMI	Thu, Nov 20, 2014	140.70	142.40	140.10	140.90
1961	NASDAQ	NCMI	Wed, Nov 19, 2014	140.10	141.50	137.00	141.20
1960	NASDAQ	NCMI	Tue, Nov 18, 2014	140.50	142.80	139.40	139.90
1959	NASDAQ	NCMI	Mon, Nov 17, 2014	141.40	144.40	140.50	142.90
1958	NASDAQ	NCMI	Fri, Nov 14, 2014	140.80	142.10	139.50	141.40
1957	NASDAQ	NCMI	Thu, Nov 13, 2014	142.80	144.30	141.80	141.80
1956	NASDAQ	NCMI	Wed, Nov 12, 2014	142.80	144.10	141.50	142.90
1955	NASDAQ	NCMI	Tue, Nov 11, 2014	145.10	145.50	142.30	142.90
1954	NASDAQ	NCMI	Mon, Nov 10, 2014	143.10	145.20	141.40	145.00
1953	NASDAQ	NCMI	Fri, Nov 7, 2014	143.10	144.20	142.00	143.10
1952	NASDAQ	NCMI	Thu, Nov 6, 2014	140.80	144.95	140.80	143.50
1951	NASDAQ	NCMI	Wed, Nov 5, 2014	137.70	141.50	137.70	140.60
1950	NASDAQ	NCMI	Tue, Nov 4, 2014	125.30	140.50	125.30	136.90
1949	NASDAQ	NCMI	Mon, Nov 3, 2014	159.50	160.70	117.00	124.40
1948	NASDAQ	NCMI	Fri, Oct 31, 2014	158.80	160.00	156.50	159.00
1947	NASDAQ	NCMI	Thu, Oct 30, 2014	154.90	157.00	154.30	155.90
1946	NASDAQ	NCMI	Wed, Oct 29, 2014	154.10	156.20	153.50	155.05
1945	NASDAQ	NCMI	Tue, Oct 28, 2014	152.40	153.90	151.05	153.60
1944	NASDAQ	NCMI	Mon, Oct 27, 2014	152.60	154.80	151.40	152.20
1943	NASDAQ	NCMI	Fri, Oct 24, 2014	152.70	154.80	151.50	153.80
1942	NASDAQ	NCMI	Thu, Oct 23, 2014	151.20	153.90	150.42	152.10
1941	NASDAQ	NCMI	Wed, Oct 22, 2014	154.80	155.20	150.00	150.20
1940	NASDAQ	NCMI	Tue, Oct 21, 2014	153.10	155.30	151.20	155.10
1939	NASDAQ	NCMI	Mon, Oct 20, 2014	150.00	152.60	150.00	152.10
1938	NASDAQ	NCMI	Fri, Oct 17, 2014	155.00	155.00	150.20	151.10
1937	NASDAQ	NCMI	Thu, Oct 16, 2014	150.70	153.30	147.80	152.90
1936	NASDAQ	NCMI	Wed, Oct 15, 2014	152.80	153.80	149.30	152.80
1935	NASDAQ	NCMI	Tue, Oct 14, 2014	151.40	154.45	150.90	153.90
1934	NASDAQ	NCMI	Mon, Oct 13, 2014	144.90	150.70	143.30	150.40
1933	NASDAQ	NCMI	Fri, Oct 10, 2014	143.60	146.70	142.32	144.60
1932	NASDAQ	NCMI	Thu, Oct 9, 2014	147.80	147.80	143.80	144.30
1931	NASDAQ	NCMI	Wed, Oct 8, 2014	143.80	148.60	142.05	148.30
1930	NASDAQ	NCMI	Tue, Oct 7, 2014	144.70	144.70	142.50	143.60
1929	NASDAQ	NCMI	Mon, Oct 6, 2014	145.30	146.60	143.80	145.10
1928	NASDAQ	NCMI	Fri, Oct 3, 2014	145.10	146.10	143.30	145.30
1927	NASDAQ	NCMI	Thu, Oct 2, 2014	142.10	144.50	141.50	143.70
1926	NASDAQ	NCMI	Wed, Oct 1, 2014	145.40	145.70	141.70	142.50
1925	NASDAQ	NCMI	Tue, Sep 30, 2014	144.90	146.20	144.60	145.10
1924	NASDAQ	NCMI	Mon, Sep 29, 2014	141.60	144.70	141.04	144.60
1923	NASDAQ	NCMI	Fri, Sep 26, 2014	139.70	143.30	138.50	142.90
1922	NASDAQ	NCMI	Thu, Sep 25, 2014	139.60	140.56	138.20	139.60
1921	NASDAQ	NCMI	Wed, Sep 24, 2014	140.60	141.74	139.00	140.05
1920	NASDAQ	NCMI	Tue, Sep 23, 2014	143.30	144.30	139.60	139.80
1919	NASDAQ	NCMI	Mon, Sep 22, 2014	145.30	146.86	143.10	143.30
1918	NASDAQ	NCMI	Fri, Sep 19, 2014	143.90	150.40	143.90	145.30
1917	NASDAQ	NCMI	Thu, Sep 18, 2014	140.90	141.50	139.70	140.90
1916	NASDAQ	NCMI	Wed, Sep 17, 2014	140.00	142.10	139.90	139.90
1915	NASDAQ	NCMI	Tue, Sep 16, 2014	139.50	140.70	138.50	140.10
1914	NASDAQ	NCMI	Mon, Sep 15, 2014	140.40	140.50	139.40	139.60
1913	NASDAQ	NCMI	Fri, Sep 12, 2014	140.10	141.30	138.60	139.80
1912	NASDAQ	NCMI	Thu, Sep 11, 2014	138.80	140.50	138.10	139.70
1911	NASDAQ	NCMI	Wed, Sep 10, 2014	139.80	141.60	138.20	139.30
1910	NASDAQ	NCMI	Tue, Sep 9, 2014	141.70	142.70	139.20	139.50
1909	NASDAQ	NCMI	Mon, Sep 8, 2014	142.10	144.50	140.40	141.50
1908	NASDAQ	NCMI	Fri, Sep 5, 2014	142.90	145.60	141.90	142.20
1907	NASDAQ	NCMI	Thu, Sep 4, 2014	146.10	147.20	142.95	143.50
1906	NASDAQ	NCMI	Wed, Sep 3, 2014	147.10	147.80	145.40	145.70
1905	NASDAQ	NCMI	Tue, Sep 2, 2014	146.60	147.20	145.00	146.60
1904	NASDAQ	NCMI	Fri, Aug 29, 2014	144.20	146.80	144.20	146.00
1903	NASDAQ	NCMI	Thu, Aug 28, 2014	145.70	146.00	144.00	144.50
1902	NASDAQ	NCMI	Wed, Aug 27, 2014	143.60	147.00	142.48	146.30
1901	NASDAQ	NCMI	Tue, Aug 26, 2014	143.90	145.36	142.55	143.00
1900	NASDAQ	NCMI	Mon, Aug 25, 2014	145.70	146.00	143.40	143.50
1899	NASDAQ	NCMI	Fri, Aug 22, 2014	144.90	145.82	143.60	144.80
1898	NASDAQ	NCMI	Thu, Aug 21, 2014	144.10	145.30	142.60	144.50
1897	NASDAQ	NCMI	Wed, Aug 20, 2014	146.90	146.90	143.60	143.90
1896	NASDAQ	NCMI	Tue, Aug 19, 2014	148.90	149.60	146.90	147.00
1895	NASDAQ	NCMI	Mon, Aug 18, 2014	152.10	152.30	150.30	151.00
1894	NASDAQ	NCMI	Fri, Aug 15, 2014	150.60	151.60	149.60	150.80
1893	NASDAQ	NCMI	Thu, Aug 14, 2014	148.50	149.50	148.20	149.40
1892	NASDAQ	NCMI	Wed, Aug 13, 2014	148.30	148.62	146.76	148.50
1891	NASDAQ	NCMI	Tue, Aug 12, 2014	147.20	148.68	146.41	147.70
1890	NASDAQ	NCMI	Mon, Aug 11, 2014	147.20	149.50	146.30	147.30
1889	NASDAQ	NCMI	Fri, Aug 8, 2014	142.30	147.20	141.70	147.10
1888	NASDAQ	NCMI	Thu, Aug 7, 2014	142.50	143.91	141.00	141.90
1887	NASDAQ	NCMI	Wed, Aug 6, 2014	150.80	155.00	142.30	142.60
1886	NASDAQ	NCMI	Tue, Aug 5, 2014	164.00	166.30	162.20	163.60
1885	NASDAQ	NCMI	Mon, Aug 4, 2014	160.00	164.30	159.10	164.10
1884	NASDAQ	NCMI	Fri, Aug 1, 2014	161.00	162.00	159.40	159.70
1883	NASDAQ	NCMI	Thu, Jul 31, 2014	162.40	163.10	159.90	160.60
1882	NASDAQ	NCMI	Wed, Jul 30, 2014	165.00	166.30	162.80	164.00
1881	NASDAQ	NCMI	Tue, Jul 29, 2014	164.40	166.00	163.30	164.40
1880	NASDAQ	NCMI	Mon, Jul 28, 2014	163.30	165.50	161.40	164.00
1879	NASDAQ	NCMI	Fri, Jul 25, 2014	163.30	164.90	162.84	163.30
1878	NASDAQ	NCMI	Thu, Jul 24, 2014	166.00	167.10	164.30	164.60
1877	NASDAQ	NCMI	Wed, Jul 23, 2014	167.60	167.60	165.40	165.40
1876	NASDAQ	NCMI	Tue, Jul 22, 2014	168.00	169.60	166.40	166.90
1875	NASDAQ	NCMI	Mon, Jul 21, 2014	168.10	169.60	167.00	167.40
1874	NASDAQ	NCMI	Fri, Jul 18, 2014	168.30	170.40	167.90	169.00
1873	NASDAQ	NCMI	Thu, Jul 17, 2014	170.00	171.10	167.80	168.80
1872	NASDAQ	NCMI	Wed, Jul 16, 2014	171.30	171.90	169.40	170.50
1871	NASDAQ	NCMI	Tue, Jul 15, 2014	173.00	174.12	170.00	170.20
1870	NASDAQ	NCMI	Mon, Jul 14, 2014	171.10	173.30	169.30	172.80
1869	NASDAQ	NCMI	Fri, Jul 11, 2014	171.10	172.50	169.70	169.75
1868	NASDAQ	NCMI	Thu, Jul 10, 2014	169.80	172.50	169.80	171.80
1867	NASDAQ	NCMI	Wed, Jul 9, 2014	171.90	173.50	170.50	173.00
1866	NASDAQ	NCMI	Tue, Jul 8, 2014	171.20	173.16	170.30	171.20
1865	NASDAQ	NCMI	Mon, Jul 7, 2014	173.60	175.60	170.50	171.50
1864	NASDAQ	NCMI	Thu, Jul 3, 2014	174.30	175.30	172.40	174.40
1863	NASDAQ	NCMI	Wed, Jul 2, 2014	175.00	176.02	172.60	173.50
1862	NASDAQ	NCMI	Tue, Jul 1, 2014	175.80	177.70	174.42	174.70
1861	NASDAQ	NCMI	Mon, Jun 30, 2014	173.60	175.65	170.90	175.10
1860	NASDAQ	NCMI	Fri, Jun 27, 2014	169.60	175.00	169.60	174.10
1859	NASDAQ	NCMI	Thu, Jun 26, 2014	171.60	171.90	169.50	170.70
1858	NASDAQ	NCMI	Wed, Jun 25, 2014	169.60	172.25	168.70	172.00
1857	NASDAQ	NCMI	Tue, Jun 24, 2014	172.00	174.10	170.10	170.50
1856	NASDAQ	NCMI	Mon, Jun 23, 2014	172.10	174.60	169.60	172.60
1855	NASDAQ	NCMI	Fri, Jun 20, 2014	170.20	172.70	167.00	172.50
1854	NASDAQ	NCMI	Thu, Jun 19, 2014	170.20	170.20	167.18	169.30
1853	NASDAQ	NCMI	Wed, Jun 18, 2014	167.30	169.80	165.20	169.60
1852	NASDAQ	NCMI	Tue, Jun 17, 2014	167.00	168.00	165.60	167.10
1851	NASDAQ	NCMI	Mon, Jun 16, 2014	166.60	167.90	165.10	167.00
1850	NASDAQ	NCMI	Fri, Jun 13, 2014	166.80	167.10	165.40	167.00
1849	NASDAQ	NCMI	Thu, Jun 12, 2014	165.30	168.03	165.00	166.90
1848	NASDAQ	NCMI	Wed, Jun 11, 2014	169.40	169.40	166.20	166.90
1847	NASDAQ	NCMI	Tue, Jun 10, 2014	171.10	171.10	168.90	169.60
1846	NASDAQ	NCMI	Mon, Jun 9, 2014	169.00	172.30	169.00	171.10
1845	NASDAQ	NCMI	Fri, Jun 6, 2014	169.80	169.80	167.65	169.30
1844	NASDAQ	NCMI	Thu, Jun 5, 2014	161.20	169.80	161.10	168.90
1843	NASDAQ	NCMI	Wed, Jun 4, 2014	155.10	160.20	154.50	159.60
1842	NASDAQ	NCMI	Tue, Jun 3, 2014	156.70	158.01	155.10	155.40
1841	NASDAQ	NCMI	Mon, Jun 2, 2014	156.30	157.70	155.20	156.80
1840	NASDAQ	NCMI	Fri, May 30, 2014	157.70	157.70	155.90	156.70
1839	NASDAQ	NCMI	Thu, May 29, 2014	159.60	160.60	156.60	157.50
1838	NASDAQ	NCMI	Wed, May 28, 2014	159.50	160.20	157.60	158.70
1837	NASDAQ	NCMI	Tue, May 27, 2014	159.50	161.50	157.90	160.10
1836	NASDAQ	NCMI	Fri, May 23, 2014	155.00	158.00	153.10	157.90
1835	NASDAQ	NCMI	Thu, May 22, 2014	153.20	155.10	151.90	154.80
1834	NASDAQ	NCMI	Wed, May 21, 2014	152.50	154.46	151.35	152.70
1833	NASDAQ	NCMI	Tue, May 20, 2014	152.90	153.80	151.40	151.70
1832	NASDAQ	NCMI	Mon, May 19, 2014	154.70	155.78	152.80	153.15
1831	NASDAQ	NCMI	Fri, May 16, 2014	154.40	155.10	152.95	154.80
1830	NASDAQ	NCMI	Thu, May 15, 2014	153.10	155.35	150.10	154.30
1829	NASDAQ	NCMI	Wed, May 14, 2014	158.00	158.02	155.20	155.80
1828	NASDAQ	NCMI	Tue, May 13, 2014	162.10	162.60	158.00	158.40
1827	NASDAQ	NCMI	Mon, May 12, 2014	162.90	164.50	160.50	161.90
1826	NASDAQ	NCMI	Fri, May 9, 2014	161.50	162.80	160.00	162.50
1825	NASDAQ	NCMI	Thu, May 8, 2014	159.60	163.20	158.70	162.40
1824	NASDAQ	NCMI	Wed, May 7, 2014	146.00	159.60	145.40	159.20
1823	NASDAQ	NCMI	Tue, May 6, 2014	157.80	160.40	145.60	146.50
1822	NASDAQ	NCMI	Mon, May 5, 2014	152.30	154.10	150.90	152.90
1821	NASDAQ	NCMI	Fri, May 2, 2014	152.40	154.30	152.12	152.70
1820	NASDAQ	NCMI	Thu, May 1, 2014	156.70	156.70	151.20	152.70
1819	NASDAQ	NCMI	Wed, Apr 30, 2014	149.30	152.20	148.50	152.00
1818	NASDAQ	NCMI	Tue, Apr 29, 2014	152.00	152.50	148.90	149.20
1817	NASDAQ	NCMI	Mon, Apr 28, 2014	152.30	153.90	149.70	151.00
1816	NASDAQ	NCMI	Fri, Apr 25, 2014	152.00	153.10	151.00	151.50
1815	NASDAQ	NCMI	Thu, Apr 24, 2014	153.70	154.49	152.00	152.70
1814	NASDAQ	NCMI	Wed, Apr 23, 2014	155.20	156.20	152.50	153.30
1813	NASDAQ	NCMI	Tue, Apr 22, 2014	156.70	157.50	154.50	155.20
1812	NASDAQ	NCMI	Mon, Apr 21, 2014	152.50	156.40	152.10	156.00
1811	NASDAQ	NCMI	Thu, Apr 17, 2014	149.30	151.60	149.30	151.30
1810	NASDAQ	NCMI	Wed, Apr 16, 2014	150.50	150.90	148.80	149.70
1809	NASDAQ	NCMI	Tue, Apr 15, 2014	149.20	149.70	145.90	149.20
1808	NASDAQ	NCMI	Mon, Apr 14, 2014	150.60	151.50	147.40	149.10
1807	NASDAQ	NCMI	Fri, Apr 11, 2014	150.20	152.49	148.70	148.90
1806	NASDAQ	NCMI	Thu, Apr 10, 2014	156.00	158.10	149.50	151.60
1805	NASDAQ	NCMI	Wed, Apr 9, 2014	154.80	156.80	153.90	156.50
1804	NASDAQ	NCMI	Tue, Apr 8, 2014	153.80	155.20	152.20	154.10
1803	NASDAQ	NCMI	Mon, Apr 7, 2014	156.20	158.30	151.90	153.30
1802	NASDAQ	NCMI	Fri, Apr 4, 2014	160.10	160.40	155.60	156.40
1801	NASDAQ	NCMI	Thu, Apr 3, 2014	158.60	159.80	157.60	159.00
1800	NASDAQ	NCMI	Wed, Apr 2, 2014	155.70	158.20	154.70	158.20
1799	NASDAQ	NCMI	Tue, Apr 1, 2014	154.20	156.80	153.10	155.80
1798	NASDAQ	NCMI	Mon, Mar 31, 2014	148.90	152.30	148.18	150.00
1797	NASDAQ	NCMI	Fri, Mar 28, 2014	147.80	150.40	147.00	148.50
1796	NASDAQ	NCMI	Thu, Mar 27, 2014	146.80	150.00	146.50	148.10
1795	NASDAQ	NCMI	Wed, Mar 26, 2014	148.80	152.10	147.20	147.20
1794	NASDAQ	NCMI	Tue, Mar 25, 2014	148.70	149.60	147.30	147.60
1793	NASDAQ	NCMI	Mon, Mar 24, 2014	152.50	152.50	147.60	148.20
1792	NASDAQ	NCMI	Fri, Mar 21, 2014	149.20	152.55	148.00	152.10
1791	NASDAQ	NCMI	Thu, Mar 20, 2014	147.60	149.20	147.00	147.80
1790	NASDAQ	NCMI	Wed, Mar 19, 2014	153.40	153.70	147.20	148.30
1789	NASDAQ	NCMI	Tue, Mar 18, 2014	150.60	154.10	149.70	153.90
1788	NASDAQ	NCMI	Mon, Mar 17, 2014	151.40	152.90	150.20	150.60
1787	NASDAQ	NCMI	Fri, Mar 14, 2014	150.10	152.70	150.10	150.90
1786	NASDAQ	NCMI	Thu, Mar 13, 2014	154.50	154.70	148.60	150.80
1785	NASDAQ	NCMI	Wed, Mar 12, 2014	148.80	153.70	148.30	153.70
1784	NASDAQ	NCMI	Tue, Mar 11, 2014	151.70	152.00	147.55	149.20
1783	NASDAQ	NCMI	Mon, Mar 10, 2014	150.10	151.98	149.30	151.60
1782	NASDAQ	NCMI	Fri, Mar 7, 2014	153.00	153.86	150.20	150.60
1781	NASDAQ	NCMI	Thu, Mar 6, 2014	154.80	155.40	150.10	151.90
1780	NASDAQ	NCMI	Wed, Mar 5, 2014	154.50	155.30	152.70	154.30
1779	NASDAQ	NCMI	Tue, Mar 4, 2014	153.60	156.80	150.50	155.20
1778	NASDAQ	NCMI	Mon, Mar 3, 2014	149.30	159.70	147.00	158.50
1777	NASDAQ	NCMI	Fri, Feb 28, 2014	156.90	158.50	153.40	153.60
1776	NASDAQ	NCMI	Thu, Feb 27, 2014	157.40	158.20	154.20	156.20
1775	NASDAQ	NCMI	Wed, Feb 26, 2014	159.10	159.50	155.80	157.30
1774	NASDAQ	NCMI	Tue, Feb 25, 2014	161.50	161.50	155.60	158.30
1773	NASDAQ	NCMI	Mon, Feb 24, 2014	158.80	165.00	155.40	156.00
1772	NASDAQ	NCMI	Fri, Feb 21, 2014	160.10	163.30	139.35	157.80
1771	NASDAQ	NCMI	Thu, Feb 20, 2014	182.30	184.20	179.50	179.90
1770	NASDAQ	NCMI	Wed, Feb 19, 2014	185.20	187.30	181.70	182.30
1769	NASDAQ	NCMI	Tue, Feb 18, 2014	187.50	188.20	185.50	185.70
1768	NASDAQ	NCMI	Fri, Feb 14, 2014	181.10	187.50	179.20	186.80
1767	NASDAQ	NCMI	Thu, Feb 13, 2014	178.20	182.20	178.20	180.80
1766	NASDAQ	NCMI	Wed, Feb 12, 2014	180.70	183.00	179.00	179.60
1765	NASDAQ	NCMI	Tue, Feb 11, 2014	182.10	182.80	180.10	181.10
1764	NASDAQ	NCMI	Mon, Feb 10, 2014	182.90	184.30	179.60	182.30
1763	NASDAQ	NCMI	Fri, Feb 7, 2014	182.80	184.40	181.00	183.00
1762	NASDAQ	NCMI	Thu, Feb 6, 2014	180.90	183.50	180.90	182.50
1761	NASDAQ	NCMI	Wed, Feb 5, 2014	180.40	181.30	178.30	180.10
1760	NASDAQ	NCMI	Tue, Feb 4, 2014	180.40	183.20	165.85	181.30
1759	NASDAQ	NCMI	Mon, Feb 3, 2014	187.00	188.60	177.00	179.50
1758	NASDAQ	NCMI	Fri, Jan 31, 2014	184.50	193.80	183.50	186.80
1757	NASDAQ	NCMI	Thu, Jan 30, 2014	189.50	191.50	187.20	187.30
1756	NASDAQ	NCMI	Wed, Jan 29, 2014	191.80	192.90	188.00	188.00
1755	NASDAQ	NCMI	Tue, Jan 28, 2014	193.00	194.30	191.10	193.10
1754	NASDAQ	NCMI	Mon, Jan 27, 2014	195.00	196.10	191.30	192.90
1753	NASDAQ	NCMI	Fri, Jan 24, 2014	195.00	195.00	192.20	194.50
1752	NASDAQ	NCMI	Thu, Jan 23, 2014	194.90	196.10	191.10	195.30
1751	NASDAQ	NCMI	Wed, Jan 22, 2014	193.50	195.00	192.80	194.70
1750	NASDAQ	NCMI	Tue, Jan 21, 2014	192.90	194.30	190.70	192.40
1749	NASDAQ	NCMI	Fri, Jan 17, 2014	191.30	192.30	190.00	190.80
1748	NASDAQ	NCMI	Thu, Jan 16, 2014	194.00	195.90	190.30	191.30
1747	NASDAQ	NCMI	Wed, Jan 15, 2014	195.80	198.20	194.10	194.40
1746	NASDAQ	NCMI	Tue, Jan 14, 2014	193.00	196.40	189.40	196.40
1745	NASDAQ	NCMI	Mon, Jan 13, 2014	195.20	195.80	190.35	191.80
1744	NASDAQ	NCMI	Fri, Jan 10, 2014	194.10	196.60	192.00	196.40
1743	NASDAQ	NCMI	Thu, Jan 9, 2014	196.20	197.10	191.80	193.70
1742	NASDAQ	NCMI	Wed, Jan 8, 2014	193.40	195.40	191.80	195.30
1741	NASDAQ	NCMI	Tue, Jan 7, 2014	194.30	195.50	189.70	193.30
1740	NASDAQ	NCMI	Mon, Jan 6, 2014	197.60	199.20	193.50	193.80
1739	NASDAQ	NCMI	Fri, Jan 3, 2014	195.30	201.30	194.60	196.40
1738	NASDAQ	NCMI	Thu, Jan 2, 2014	199.20	200.46	195.60	195.70
1737	NASDAQ	NCMI	Tue, Dec 31, 2013	199.40	202.00	198.30	199.60
1736	NASDAQ	NCMI	Mon, Dec 30, 2013	200.80	201.50	198.80	199.30
1735	NASDAQ	NCMI	Fri, Dec 27, 2013	200.70	201.60	198.70	200.70
1734	NASDAQ	NCMI	Thu, Dec 26, 2013	199.90	202.19	197.96	199.90
1733	NASDAQ	NCMI	Tue, Dec 24, 2013	197.30	201.40	195.66	199.60
1732	NASDAQ	NCMI	Mon, Dec 23, 2013	193.20	198.00	192.30	197.70
1731	NASDAQ	NCMI	Fri, Dec 20, 2013	190.90	194.65	187.36	191.90
1730	NASDAQ	NCMI	Thu, Dec 19, 2013	192.90	194.40	189.80	190.00
1729	NASDAQ	NCMI	Wed, Dec 18, 2013	189.70	194.20	186.63	192.50
1728	NASDAQ	NCMI	Tue, Dec 17, 2013	189.40	189.40	187.20	188.70
1727	NASDAQ	NCMI	Mon, Dec 16, 2013	188.50	189.90	187.60	188.90
1726	NASDAQ	NCMI	Fri, Dec 13, 2013	190.00	190.00	187.30	187.50
1725	NASDAQ	NCMI	Thu, Dec 12, 2013	189.00	189.80	187.20	189.30
1724	NASDAQ	NCMI	Wed, Dec 11, 2013	188.10	190.00	187.50	188.50
1723	NASDAQ	NCMI	Tue, Dec 10, 2013	188.20	188.80	186.30	187.60
1722	NASDAQ	NCMI	Mon, Dec 9, 2013	185.40	188.70	183.70	188.70
1721	NASDAQ	NCMI	Fri, Dec 6, 2013	186.70	187.50	184.40	185.70
1720	NASDAQ	NCMI	Thu, Dec 5, 2013	183.70	185.30	183.40	184.70
1719	NASDAQ	NCMI	Wed, Dec 4, 2013	184.60	186.60	181.80	183.80
1718	NASDAQ	NCMI	Tue, Dec 3, 2013	183.60	185.80	183.35	184.90
1717	NASDAQ	NCMI	Mon, Dec 2, 2013	186.10	187.70	184.10	184.20
1716	NASDAQ	NCMI	Fri, Nov 29, 2013	187.50	187.80	185.10	186.50
1715	NASDAQ	NCMI	Wed, Nov 27, 2013	185.50	187.50	185.50	186.50
1714	NASDAQ	NCMI	Tue, Nov 26, 2013	183.70	185.40	182.30	185.00
1713	NASDAQ	NCMI	Mon, Nov 25, 2013	184.00	184.60	182.90	184.00
1712	NASDAQ	NCMI	Fri, Nov 22, 2013	182.70	183.90	181.60	183.50
1711	NASDAQ	NCMI	Thu, Nov 21, 2013	181.90	184.20	180.20	182.20
1710	NASDAQ	NCMI	Wed, Nov 20, 2013	183.20	183.30	179.10	180.90
1709	NASDAQ	NCMI	Tue, Nov 19, 2013	181.40	183.24	180.20	182.30
1708	NASDAQ	NCMI	Mon, Nov 18, 2013	179.70	184.00	179.00	180.80
1707	NASDAQ	NCMI	Fri, Nov 15, 2013	179.40	180.10	178.10	179.60
1706	NASDAQ	NCMI	Thu, Nov 14, 2013	180.20	181.78	178.70	179.80
1705	NASDAQ	NCMI	Wed, Nov 13, 2013	178.90	180.80	178.00	180.50
1704	NASDAQ	NCMI	Tue, Nov 12, 2013	174.80	180.40	174.80	179.60
1703	NASDAQ	NCMI	Mon, Nov 11, 2013	175.40	177.26	173.80	175.00
1702	NASDAQ	NCMI	Fri, Nov 8, 2013	172.80	177.90	172.80	176.10
1701	NASDAQ	NCMI	Thu, Nov 7, 2013	177.80	179.64	175.00	175.10
1700	NASDAQ	NCMI	Wed, Nov 6, 2013	178.00	179.90	176.74	177.20
1699	NASDAQ	NCMI	Tue, Nov 5, 2013	179.80	183.90	174.20	177.30
1698	NASDAQ	NCMI	Mon, Nov 4, 2013	176.40	176.50	174.40	175.00
1697	NASDAQ	NCMI	Fri, Nov 1, 2013	173.00	176.10	170.70	175.40
1696	NASDAQ	NCMI	Thu, Oct 31, 2013	173.30	181.20	169.70	175.00
1695	NASDAQ	NCMI	Wed, Oct 30, 2013	189.70	189.70	183.50	183.90
1694	NASDAQ	NCMI	Tue, Oct 29, 2013	183.40	189.10	181.80	189.10
1693	NASDAQ	NCMI	Mon, Oct 28, 2013	187.30	188.20	183.10	183.40
1692	NASDAQ	NCMI	Fri, Oct 25, 2013	193.00	193.00	186.10	187.80
1691	NASDAQ	NCMI	Thu, Oct 24, 2013	193.70	196.60	192.10	192.20
1690	NASDAQ	NCMI	Wed, Oct 23, 2013	190.40	196.40	189.60	193.90
1689	NASDAQ	NCMI	Tue, Oct 22, 2013	194.50	197.20	193.80	194.40
1688	NASDAQ	NCMI	Mon, Oct 21, 2013	193.30	195.80	193.20	194.10
1687	NASDAQ	NCMI	Fri, Oct 18, 2013	192.50	195.70	192.15	193.50
1686	NASDAQ	NCMI	Thu, Oct 17, 2013	187.50	192.10	185.80	192.00
1685	NASDAQ	NCMI	Wed, Oct 16, 2013	189.80	190.80	187.70	188.00
1684	NASDAQ	NCMI	Tue, Oct 15, 2013	188.20	189.92	186.50	188.10
1683	NASDAQ	NCMI	Mon, Oct 14, 2013	185.80	188.80	185.50	188.80
1682	NASDAQ	NCMI	Fri, Oct 11, 2013	182.60	186.40	180.90	186.30
1681	NASDAQ	NCMI	Thu, Oct 10, 2013	180.30	183.40	178.30	182.80
1680	NASDAQ	NCMI	Wed, Oct 9, 2013	179.90	180.80	177.20	178.10
1679	NASDAQ	NCMI	Tue, Oct 8, 2013	180.30	181.39	178.00	179.60
1678	NASDAQ	NCMI	Mon, Oct 7, 2013	183.90	184.90	180.60	180.60
1677	NASDAQ	NCMI	Fri, Oct 4, 2013	183.00	185.50	181.10	185.30
1676	NASDAQ	NCMI	Thu, Oct 3, 2013	185.90	185.90	182.90	183.60
1675	NASDAQ	NCMI	Wed, Oct 2, 2013	187.90	188.50	186.20	186.60
1674	NASDAQ	NCMI	Tue, Oct 1, 2013	189.00	189.50	188.20	189.00
1673	NASDAQ	NCMI	Mon, Sep 30, 2013	185.40	188.80	185.40	188.60
1672	NASDAQ	NCMI	Fri, Sep 27, 2013	185.60	188.10	185.60	187.50
1671	NASDAQ	NCMI	Thu, Sep 26, 2013	189.00	189.00	186.00	187.10
1670	NASDAQ	NCMI	Wed, Sep 25, 2013	188.10	190.50	187.40	188.10
1669	NASDAQ	NCMI	Tue, Sep 24, 2013	188.30	189.70	187.40	187.90
1668	NASDAQ	NCMI	Mon, Sep 23, 2013	188.50	189.50	187.40	188.30
1667	NASDAQ	NCMI	Fri, Sep 20, 2013	188.20	191.00	187.30	187.90
1666	NASDAQ	NCMI	Thu, Sep 19, 2013	187.20	188.10	185.50	188.00
1665	NASDAQ	NCMI	Wed, Sep 18, 2013	186.00	187.60	183.80	186.80
1664	NASDAQ	NCMI	Tue, Sep 17, 2013	183.70	186.83	181.40	186.20
1663	NASDAQ	NCMI	Mon, Sep 16, 2013	184.40	184.85	183.20	184.10
1662	NASDAQ	NCMI	Fri, Sep 13, 2013	182.20	182.90	181.40	182.60
1661	NASDAQ	NCMI	Thu, Sep 12, 2013	182.00	182.40	180.70	181.70
1660	NASDAQ	NCMI	Wed, Sep 11, 2013	181.10	182.80	170.00	182.40
1659	NASDAQ	NCMI	Tue, Sep 10, 2013	180.80	183.50	179.10	183.30
1658	NASDAQ	NCMI	Mon, Sep 9, 2013	181.30	182.68	178.90	179.60
1657	NASDAQ	NCMI	Fri, Sep 6, 2013	182.00	182.20	178.10	181.10
1656	NASDAQ	NCMI	Thu, Sep 5, 2013	182.00	183.35	180.40	182.20
1655	NASDAQ	NCMI	Wed, Sep 4, 2013	180.00	181.70	178.00	181.40
1654	NASDAQ	NCMI	Tue, Sep 3, 2013	182.60	184.40	180.90	182.70
1653	NASDAQ	NCMI	Fri, Aug 30, 2013	183.90	184.50	179.60	179.80
1652	NASDAQ	NCMI	Thu, Aug 29, 2013	183.50	185.70	182.50	184.70
1651	NASDAQ	NCMI	Wed, Aug 28, 2013	183.50	183.95	181.76	183.40
1650	NASDAQ	NCMI	Tue, Aug 27, 2013	182.90	185.20	182.90	183.40
1649	NASDAQ	NCMI	Mon, Aug 26, 2013	184.60	185.70	183.30	184.40
1648	NASDAQ	NCMI	Fri, Aug 23, 2013	186.40	188.20	183.75	184.50
1647	NASDAQ	NCMI	Thu, Aug 22, 2013	187.00	187.80	180.00	186.50
1646	NASDAQ	NCMI	Wed, Aug 21, 2013	185.20	187.40	184.30	186.90
1645	NASDAQ	NCMI	Tue, Aug 20, 2013	183.00	186.30	182.00	186.30
1644	NASDAQ	NCMI	Mon, Aug 19, 2013	183.00	184.60	182.40	183.50
1643	NASDAQ	NCMI	Fri, Aug 16, 2013	179.70	182.70	179.60	182.70
1642	NASDAQ	NCMI	Thu, Aug 15, 2013	180.20	181.10	178.32	180.50
1641	NASDAQ	NCMI	Wed, Aug 14, 2013	180.50	183.10	179.70	182.25
1640	NASDAQ	NCMI	Tue, Aug 13, 2013	181.50	182.30	178.90	180.70
1639	NASDAQ	NCMI	Mon, Aug 12, 2013	181.90	183.80	181.90	183.00
1638	NASDAQ	NCMI	Fri, Aug 9, 2013	183.60	185.20	182.30	182.70
1637	NASDAQ	NCMI	Thu, Aug 8, 2013	185.50	186.50	182.80	183.70
1636	NASDAQ	NCMI	Wed, Aug 7, 2013	187.20	187.40	184.60	184.60
1635	NASDAQ	NCMI	Tue, Aug 6, 2013	188.60	188.90	186.80	187.40
1634	NASDAQ	NCMI	Mon, Aug 5, 2013	190.20	191.60	188.40	188.80
1633	NASDAQ	NCMI	Fri, Aug 2, 2013	184.10	190.90	180.20	190.50
1632	NASDAQ	NCMI	Thu, Aug 1, 2013	182.80	183.99	181.20	183.30
1631	NASDAQ	NCMI	Wed, Jul 31, 2013	181.10	182.40	179.20	181.10
1630	NASDAQ	NCMI	Tue, Jul 30, 2013	182.10	182.30	179.60	180.80
1629	NASDAQ	NCMI	Mon, Jul 29, 2013	182.30	182.50	179.60	180.50
1628	NASDAQ	NCMI	Fri, Jul 26, 2013	182.30	182.80	180.80	182.20
1627	NASDAQ	NCMI	Thu, Jul 25, 2013	181.60	183.50	179.40	183.30
1626	NASDAQ	NCMI	Wed, Jul 24, 2013	183.60	183.60	180.40	181.50
1625	NASDAQ	NCMI	Tue, Jul 23, 2013	183.70	184.20	181.10	181.40
1624	NASDAQ	NCMI	Mon, Jul 22, 2013	179.50	183.20	179.50	182.90
1623	NASDAQ	NCMI	Fri, Jul 19, 2013	179.90	181.00	178.25	180.30
1622	NASDAQ	NCMI	Thu, Jul 18, 2013	179.10	180.10	177.30	178.80
1621	NASDAQ	NCMI	Wed, Jul 17, 2013	178.50	179.90	175.90	178.40
1620	NASDAQ	NCMI	Tue, Jul 16, 2013	177.60	178.00	175.90	177.10
1619	NASDAQ	NCMI	Mon, Jul 15, 2013	177.30	178.10	175.40	177.40
1618	NASDAQ	NCMI	Fri, Jul 12, 2013	177.20	178.00	176.40	176.70
1617	NASDAQ	NCMI	Thu, Jul 11, 2013	177.70	178.90	176.00	177.00
1616	NASDAQ	NCMI	Wed, Jul 10, 2013	175.40	177.30	174.40	175.10
1615	NASDAQ	NCMI	Tue, Jul 9, 2013	172.80	178.20	171.30	175.10
1614	NASDAQ	NCMI	Mon, Jul 8, 2013	168.90	171.40	168.80	171.40
1613	NASDAQ	NCMI	Fri, Jul 5, 2013	172.00	172.00	167.90	169.10
1612	NASDAQ	NCMI	Wed, Jul 3, 2013	169.10	170.90	167.72	169.30
1611	NASDAQ	NCMI	Tue, Jul 2, 2013	172.20	173.20	167.90	169.40
1610	NASDAQ	NCMI	Mon, Jul 1, 2013	171.10	173.40	170.00	171.80
1609	NASDAQ	NCMI	Fri, Jun 28, 2013	170.50	174.05	168.60	168.90
1608	NASDAQ	NCMI	Thu, Jun 27, 2013	167.90	171.50	167.70	170.40
1607	NASDAQ	NCMI	Wed, Jun 26, 2013	169.50	170.75	165.50	166.50
1606	NASDAQ	NCMI	Tue, Jun 25, 2013	162.00	168.60	159.50	167.60
1605	NASDAQ	NCMI	Mon, Jun 24, 2013	157.50	161.50	156.85	160.00
1604	NASDAQ	NCMI	Fri, Jun 21, 2013	163.80	163.90	159.10	159.50
1603	NASDAQ	NCMI	Thu, Jun 20, 2013	165.00	169.35	159.80	163.00
1602	NASDAQ	NCMI	Wed, Jun 19, 2013	171.60	173.80	167.30	167.70
1601	NASDAQ	NCMI	Tue, Jun 18, 2013	170.10	173.40	168.31	171.10
1600	NASDAQ	NCMI	Mon, Jun 17, 2013	171.30	172.60	168.40	169.40
1599	NASDAQ	NCMI	Fri, Jun 14, 2013	170.20	172.60	168.00	169.30
1598	NASDAQ	NCMI	Thu, Jun 13, 2013	166.80	170.20	165.90	170.10
1597	NASDAQ	NCMI	Wed, Jun 12, 2013	170.20	170.20	165.20	166.30
1596	NASDAQ	NCMI	Tue, Jun 11, 2013	170.10	170.30	167.10	168.60
1595	NASDAQ	NCMI	Mon, Jun 10, 2013	172.50	172.60	169.90	171.40
1594	NASDAQ	NCMI	Fri, Jun 7, 2013	172.70	174.20	170.90	171.40
1593	NASDAQ	NCMI	Thu, Jun 6, 2013	168.80	171.60	167.70	171.00
1592	NASDAQ	NCMI	Wed, Jun 5, 2013	174.40	174.40	168.90	169.00
1591	NASDAQ	NCMI	Tue, Jun 4, 2013	174.90	179.10	173.20	174.40
1590	NASDAQ	NCMI	Mon, Jun 3, 2013	169.20	175.00	168.45	174.60
1589	NASDAQ	NCMI	Fri, May 31, 2013	167.90	169.14	165.90	166.10
1588	NASDAQ	NCMI	Thu, May 30, 2013	171.10	171.30	168.30	168.50
1587	NASDAQ	NCMI	Wed, May 29, 2013	172.10	172.10	168.80	170.00
1586	NASDAQ	NCMI	Tue, May 28, 2013	174.60	176.99	171.20	172.60
1585	NASDAQ	NCMI	Fri, May 24, 2013	173.20	174.50	171.50	172.10
1584	NASDAQ	NCMI	Thu, May 23, 2013	169.70	173.90	169.70	173.70
1583	NASDAQ	NCMI	Wed, May 22, 2013	170.60	172.00	169.50	170.70
1582	NASDAQ	NCMI	Tue, May 21, 2013	170.90	173.00	169.20	170.90
1581	NASDAQ	NCMI	Mon, May 20, 2013	168.40	172.30	168.40	170.60
1580	NASDAQ	NCMI	Fri, May 17, 2013	167.80	169.60	166.20	169.40
1579	NASDAQ	NCMI	Thu, May 16, 2013	165.90	169.50	165.90	167.60
1578	NASDAQ	NCMI	Wed, May 15, 2013	167.30	168.39	166.70	166.90
1577	NASDAQ	NCMI	Tue, May 14, 2013	167.70	169.30	166.20	168.30
1576	NASDAQ	NCMI	Mon, May 13, 2013	168.90	170.20	167.60	169.80
1575	NASDAQ	NCMI	Fri, May 10, 2013	169.30	171.68	169.20	169.80
1574	NASDAQ	NCMI	Thu, May 9, 2013	168.10	170.72	167.60	169.40
1573	NASDAQ	NCMI	Wed, May 8, 2013	171.90	172.70	168.00	169.00
1572	NASDAQ	NCMI	Tue, May 7, 2013	165.90	174.40	165.90	172.00
1571	NASDAQ	NCMI	Mon, May 6, 2013	168.10	169.40	164.80	167.00
1570	NASDAQ	NCMI	Fri, May 3, 2013	190.00	190.00	165.20	167.70
1569	NASDAQ	NCMI	Thu, May 2, 2013	155.80	160.50	155.80	159.80
1568	NASDAQ	NCMI	Wed, May 1, 2013	161.20	162.70	155.00	155.50
1567	NASDAQ	NCMI	Tue, Apr 30, 2013	166.00	166.20	161.90	162.40
1566	NASDAQ	NCMI	Mon, Apr 29, 2013	163.50	167.00	162.70	165.70
1565	NASDAQ	NCMI	Fri, Apr 26, 2013	163.40	163.80	160.85	162.90
1564	NASDAQ	NCMI	Thu, Apr 25, 2013	161.30	164.30	160.60	163.40
1563	NASDAQ	NCMI	Wed, Apr 24, 2013	158.00	160.80	157.10	160.70
1562	NASDAQ	NCMI	Tue, Apr 23, 2013	155.50	158.50	154.10	157.60
1561	NASDAQ	NCMI	Mon, Apr 22, 2013	140.80	154.94	140.10	153.90
1560	NASDAQ	NCMI	Fri, Apr 19, 2013	143.20	146.10	142.90	143.60
1559	NASDAQ	NCMI	Thu, Apr 18, 2013	148.10	148.10	142.60	143.30
1558	NASDAQ	NCMI	Wed, Apr 17, 2013	152.20	153.80	145.40	147.70
1557	NASDAQ	NCMI	Tue, Apr 16, 2013	152.20	154.30	151.10	153.70
1556	NASDAQ	NCMI	Mon, Apr 15, 2013	157.40	158.00	150.70	151.00
1555	NASDAQ	NCMI	Fri, Apr 12, 2013	157.00	158.50	154.70	158.50
1554	NASDAQ	NCMI	Thu, Apr 11, 2013	158.50	159.30	157.10	157.10
1553	NASDAQ	NCMI	Wed, Apr 10, 2013	156.70	160.90	155.35	158.90
1552	NASDAQ	NCMI	Tue, Apr 9, 2013	156.80	157.20	154.60	155.40
1551	NASDAQ	NCMI	Mon, Apr 8, 2013	154.60	156.25	153.20	156.20
1550	NASDAQ	NCMI	Fri, Apr 5, 2013	150.60	154.20	150.50	154.00
1549	NASDAQ	NCMI	Thu, Apr 4, 2013	153.60	153.90	151.32	153.00
1548	NASDAQ	NCMI	Wed, Apr 3, 2013	153.40	155.40	151.70	153.00
1547	NASDAQ	NCMI	Tue, Apr 2, 2013	154.60	154.60	152.30	153.60
1546	NASDAQ	NCMI	Mon, Apr 1, 2013	157.10	157.70	150.30	153.60
1545	NASDAQ	NCMI	Thu, Mar 28, 2013	155.90	159.30	155.90	157.80
1544	NASDAQ	NCMI	Wed, Mar 27, 2013	153.00	156.00	152.20	154.10
1543	NASDAQ	NCMI	Tue, Mar 26, 2013	152.10	155.30	150.75	154.10
1542	NASDAQ	NCMI	Mon, Mar 25, 2013	150.40	151.70	148.10	151.10
1541	NASDAQ	NCMI	Fri, Mar 22, 2013	149.80	150.80	149.70	150.40
1540	NASDAQ	NCMI	Thu, Mar 21, 2013	151.20	151.70	148.65	149.70
1539	NASDAQ	NCMI	Wed, Mar 20, 2013	153.60	153.80	151.60	152.00
1538	NASDAQ	NCMI	Tue, Mar 19, 2013	153.20	154.52	150.80	152.80
1537	NASDAQ	NCMI	Mon, Mar 18, 2013	153.30	154.60	151.60	152.60
1536	NASDAQ	NCMI	Fri, Mar 15, 2013	152.50	157.20	150.90	155.40
1535	NASDAQ	NCMI	Thu, Mar 14, 2013	150.10	152.60	150.10	152.20
1534	NASDAQ	NCMI	Wed, Mar 13, 2013	146.70	150.70	144.80	150.30
1533	NASDAQ	NCMI	Tue, Mar 12, 2013	149.20	149.50	145.70	147.00
1532	NASDAQ	NCMI	Mon, Mar 11, 2013	148.00	153.50	148.00	149.60
1531	NASDAQ	NCMI	Fri, Mar 8, 2013	151.20	151.20	147.10	148.40
1530	NASDAQ	NCMI	Thu, Mar 7, 2013	149.40	150.00	147.30	149.70
1529	NASDAQ	NCMI	Wed, Mar 6, 2013	151.60	151.90	149.20	149.80
1528	NASDAQ	NCMI	Tue, Mar 5, 2013	150.40	152.30	149.80	151.50
1527	NASDAQ	NCMI	Mon, Mar 4, 2013	152.50	153.00	149.80	151.50
1526	NASDAQ	NCMI	Fri, Mar 1, 2013	151.20	153.80	150.00	152.50
1525	NASDAQ	NCMI	Thu, Feb 28, 2013	151.70	154.20	151.50	152.50
1524	NASDAQ	NCMI	Wed, Feb 27, 2013	151.60	154.50	151.30	152.10
1523	NASDAQ	NCMI	Tue, Feb 26, 2013	151.00	154.70	150.40	152.00
1522	NASDAQ	NCMI	Mon, Feb 25, 2013	149.60	151.60	149.40	149.90
1521	NASDAQ	NCMI	Fri, Feb 22, 2013	138.60	149.30	133.80	149.30
1520	NASDAQ	NCMI	Thu, Feb 21, 2013	153.70	154.20	149.70	150.70
1519	NASDAQ	NCMI	Wed, Feb 20, 2013	153.80	156.50	153.15	153.70
1518	NASDAQ	NCMI	Tue, Feb 19, 2013	155.40	155.40	153.30	154.20
1517	NASDAQ	NCMI	Fri, Feb 15, 2013	156.10	156.50	153.50	155.50
1516	NASDAQ	NCMI	Thu, Feb 14, 2013	154.60	157.90	154.60	155.20
1515	NASDAQ	NCMI	Wed, Feb 13, 2013	155.40	156.00	154.00	155.10
1514	NASDAQ	NCMI	Tue, Feb 12, 2013	153.90	156.70	153.70	155.40
1513	NASDAQ	NCMI	Mon, Feb 11, 2013	154.90	156.30	152.00	153.70
1512	NASDAQ	NCMI	Fri, Feb 8, 2013	151.70	156.20	151.70	155.20
1511	NASDAQ	NCMI	Thu, Feb 7, 2013	153.00	153.50	150.80	151.20
1510	NASDAQ	NCMI	Wed, Feb 6, 2013	151.30	153.00	149.00	152.60
1509	NASDAQ	NCMI	Tue, Feb 5, 2013	153.50	154.30	151.80	152.20
1508	NASDAQ	NCMI	Mon, Feb 4, 2013	154.00	154.30	152.50	153.20
1507	NASDAQ	NCMI	Fri, Feb 1, 2013	153.90	156.30	152.80	154.60
1506	NASDAQ	NCMI	Thu, Jan 31, 2013	149.10	153.30	148.80	152.80
1505	NASDAQ	NCMI	Wed, Jan 30, 2013	150.70	151.53	147.20	148.90
1504	NASDAQ	NCMI	Tue, Jan 29, 2013	150.00	151.20	149.20	151.00
1503	NASDAQ	NCMI	Mon, Jan 28, 2013	149.40	150.50	149.00	149.90
1502	NASDAQ	NCMI	Fri, Jan 25, 2013	150.30	150.37	148.80	149.50
1501	NASDAQ	NCMI	Thu, Jan 24, 2013	148.60	149.75	147.50	149.50
1500	NASDAQ	NCMI	Wed, Jan 23, 2013	149.50	149.90	147.60	148.20
1499	NASDAQ	NCMI	Tue, Jan 22, 2013	148.60	149.60	146.70	149.20
1498	NASDAQ	NCMI	Fri, Jan 18, 2013	149.30	149.80	146.30	148.20
1497	NASDAQ	NCMI	Thu, Jan 17, 2013	150.60	151.70	148.00	149.50
1496	NASDAQ	NCMI	Wed, Jan 16, 2013	149.60	150.40	148.85	149.90
1495	NASDAQ	NCMI	Tue, Jan 15, 2013	149.30	150.60	148.50	150.40
1494	NASDAQ	NCMI	Mon, Jan 14, 2013	149.90	151.40	149.40	150.40
1493	NASDAQ	NCMI	Fri, Jan 11, 2013	151.40	152.60	150.50	150.80
1492	NASDAQ	NCMI	Thu, Jan 10, 2013	151.50	151.70	150.20	151.00
1491	NASDAQ	NCMI	Wed, Jan 9, 2013	151.90	152.58	150.50	151.00
1490	NASDAQ	NCMI	Tue, Jan 8, 2013	155.00	155.00	149.30	151.20
1489	NASDAQ	NCMI	Mon, Jan 7, 2013	152.50	154.70	150.60	154.70
1488	NASDAQ	NCMI	Fri, Jan 4, 2013	155.40	155.40	153.20	153.80
1487	NASDAQ	NCMI	Thu, Jan 3, 2013	151.70	155.20	150.50	154.50
1486	NASDAQ	NCMI	Wed, Jan 2, 2013	144.60	152.30	143.22	151.90
1485	NASDAQ	NCMI	Mon, Dec 31, 2012	139.50	141.70	137.30	141.30
1484	NASDAQ	NCMI	Fri, Dec 28, 2012	140.30	141.90	138.90	139.80
1483	NASDAQ	NCMI	Thu, Dec 27, 2012	140.50	141.40	138.50	141.30
1482	NASDAQ	NCMI	Wed, Dec 26, 2012	142.00	143.10	139.90	140.40
1481	NASDAQ	NCMI	Mon, Dec 24, 2012	143.90	143.90	138.87	141.90
1480	NASDAQ	NCMI	Fri, Dec 21, 2012	142.40	144.21	139.50	144.20
1479	NASDAQ	NCMI	Thu, Dec 20, 2012	143.70	144.56	142.50	143.20
1478	NASDAQ	NCMI	Wed, Dec 19, 2012	142.00	143.90	140.00	143.80
1477	NASDAQ	NCMI	Tue, Dec 18, 2012	142.40	144.50	141.30	141.90
1476	NASDAQ	NCMI	Mon, Dec 17, 2012	140.30	142.30	140.00	142.00
1475	NASDAQ	NCMI	Fri, Dec 14, 2012	142.80	143.60	139.40	139.90
1474	NASDAQ	NCMI	Thu, Dec 13, 2012	144.40	145.70	140.30	143.20
1473	NASDAQ	NCMI	Wed, Dec 12, 2012	147.60	147.60	142.80	144.70
1472	NASDAQ	NCMI	Tue, Dec 11, 2012	146.70	147.20	145.10	146.00
1471	NASDAQ	NCMI	Mon, Dec 10, 2012	145.00	146.20	144.15	145.40
1470	NASDAQ	NCMI	Fri, Dec 7, 2012	146.00	146.00	141.75	145.20
1469	NASDAQ	NCMI	Thu, Dec 6, 2012	143.50	145.50	142.13	145.10
1468	NASDAQ	NCMI	Wed, Dec 5, 2012	144.50	144.90	142.60	144.00
1467	NASDAQ	NCMI	Tue, Dec 4, 2012	145.80	145.80	141.85	144.00
1466	NASDAQ	NCMI	Mon, Dec 3, 2012	143.60	146.30	143.20	146.20
1465	NASDAQ	NCMI	Fri, Nov 30, 2012	143.80	143.80	141.20	143.00
1464	NASDAQ	NCMI	Thu, Nov 29, 2012	139.70	142.90	138.51	142.80
1463	NASDAQ	NCMI	Wed, Nov 28, 2012	133.40	138.70	132.60	138.50
1462	NASDAQ	NCMI	Tue, Nov 27, 2012	133.10	137.40	132.90	133.89
1461	NASDAQ	NCMI	Mon, Nov 26, 2012	132.50	134.30	132.50	133.50
1460	NASDAQ	NCMI	Fri, Nov 23, 2012	132.90	134.58	132.50	132.80
1459	NASDAQ	NCMI	Wed, Nov 21, 2012	132.50	134.60	130.60	132.20
1458	NASDAQ	NCMI	Tue, Nov 20, 2012	133.20	134.20	131.60	132.60
1457	NASDAQ	NCMI	Mon, Nov 19, 2012	135.60	137.50	131.40	133.30
1456	NASDAQ	NCMI	Fri, Nov 16, 2012	132.00	136.60	131.00	132.70
1455	NASDAQ	NCMI	Thu, Nov 15, 2012	131.90	135.30	130.70	131.40
1454	NASDAQ	NCMI	Wed, Nov 14, 2012	137.40	139.40	131.70	131.71
1453	NASDAQ	NCMI	Tue, Nov 13, 2012	137.50	139.10	136.40	137.10
1452	NASDAQ	NCMI	Mon, Nov 12, 2012	139.80	140.80	138.30	140.10
1451	NASDAQ	NCMI	Fri, Nov 9, 2012	138.10	140.20	138.10	139.70
1450	NASDAQ	NCMI	Thu, Nov 8, 2012	140.00	140.40	138.40	138.90
1449	NASDAQ	NCMI	Wed, Nov 7, 2012	138.50	140.00	136.90	139.50
1448	NASDAQ	NCMI	Tue, Nov 6, 2012	138.80	140.50	138.30	139.90
1447	NASDAQ	NCMI	Mon, Nov 5, 2012	139.40	140.00	136.80	138.10
1446	NASDAQ	NCMI	Fri, Nov 2, 2012	152.00	166.55	135.90	139.10
1445	NASDAQ	NCMI	Thu, Nov 1, 2012	155.10	157.90	151.90	153.50
1444	NASDAQ	NCMI	Wed, Oct 31, 2012	154.50	156.45	152.60	154.60
1443	NASDAQ	NCMI	Fri, Oct 26, 2012	153.00	155.60	152.50	154.40
1442	NASDAQ	NCMI	Thu, Oct 25, 2012	157.00	157.00	152.40	153.40
1441	NASDAQ	NCMI	Wed, Oct 24, 2012	157.50	157.80	154.90	155.50
1440	NASDAQ	NCMI	Tue, Oct 23, 2012	157.10	159.90	155.50	156.90
1439	NASDAQ	NCMI	Mon, Oct 22, 2012	155.20	155.80	153.90	155.00
1438	NASDAQ	NCMI	Fri, Oct 19, 2012	158.40	159.05	154.50	155.90
1437	NASDAQ	NCMI	Thu, Oct 18, 2012	160.00	160.20	158.50	159.70
1436	NASDAQ	NCMI	Wed, Oct 17, 2012	160.00	161.86	158.80	159.80
1435	NASDAQ	NCMI	Tue, Oct 16, 2012	160.10	166.22	158.00	159.90
1434	NASDAQ	NCMI	Mon, Oct 15, 2012	160.40	161.50	159.40	159.40
1433	NASDAQ	NCMI	Fri, Oct 12, 2012	161.60	163.20	158.90	160.00
1432	NASDAQ	NCMI	Thu, Oct 11, 2012	163.70	165.10	160.10	161.00
1431	NASDAQ	NCMI	Wed, Oct 10, 2012	161.50	163.90	159.40	163.00
1430	NASDAQ	NCMI	Tue, Oct 9, 2012	162.60	163.00	158.70	160.90
1429	NASDAQ	NCMI	Mon, Oct 8, 2012	163.60	164.40	161.63	162.70
1428	NASDAQ	NCMI	Fri, Oct 5, 2012	162.60	167.60	161.40	164.00
1427	NASDAQ	NCMI	Thu, Oct 4, 2012	162.20	163.70	159.50	162.20
1426	NASDAQ	NCMI	Wed, Oct 3, 2012	162.30	164.50	159.40	162.00
1425	NASDAQ	NCMI	Tue, Oct 2, 2012	164.10	164.10	159.24	162.30
1424	NASDAQ	NCMI	Mon, Oct 1, 2012	164.00	165.10	161.20	163.70
1423	NASDAQ	NCMI	Fri, Sep 28, 2012	164.50	165.00	162.90	163.70
1422	NASDAQ	NCMI	Thu, Sep 27, 2012	163.20	168.90	160.33	165.50
1421	NASDAQ	NCMI	Wed, Sep 26, 2012	158.60	162.20	156.60	161.80
1420	NASDAQ	NCMI	Tue, Sep 25, 2012	160.90	162.90	157.70	158.30
1419	NASDAQ	NCMI	Mon, Sep 24, 2012	158.30	160.80	155.74	159.70
1418	NASDAQ	NCMI	Fri, Sep 21, 2012	154.80	159.40	153.30	159.20
1417	NASDAQ	NCMI	Thu, Sep 20, 2012	150.10	152.10	149.50	151.90
1416	NASDAQ	NCMI	Wed, Sep 19, 2012	152.60	153.00	150.70	151.30
1415	NASDAQ	NCMI	Tue, Sep 18, 2012	155.30	155.60	152.00	152.70
1414	NASDAQ	NCMI	Mon, Sep 17, 2012	158.00	158.00	154.50	155.80
1413	NASDAQ	NCMI	Fri, Sep 14, 2012	162.00	162.30	158.90	159.20
1412	NASDAQ	NCMI	Thu, Sep 13, 2012	156.60	163.20	155.40	161.00
1411	NASDAQ	NCMI	Wed, Sep 12, 2012	155.00	157.00	153.40	156.00
1410	NASDAQ	NCMI	Tue, Sep 11, 2012	155.00	155.80	151.74	154.70
1409	NASDAQ	NCMI	Mon, Sep 10, 2012	154.80	158.00	153.30	154.50
1408	NASDAQ	NCMI	Fri, Sep 7, 2012	150.90	155.10	150.15	154.80
1407	NASDAQ	NCMI	Thu, Sep 6, 2012	151.50	152.90	149.40	150.30
1406	NASDAQ	NCMI	Wed, Sep 5, 2012	147.60	151.60	145.62	151.40
1405	NASDAQ	NCMI	Tue, Sep 4, 2012	144.70	148.10	143.30	147.10
1404	NASDAQ	NCMI	Fri, Aug 31, 2012	145.80	145.80	142.40	145.00
1403	NASDAQ	NCMI	Thu, Aug 30, 2012	144.10	145.10	142.91	144.40
1402	NASDAQ	NCMI	Wed, Aug 29, 2012	141.50	144.60	139.74	144.40
1401	NASDAQ	NCMI	Tue, Aug 28, 2012	140.70	142.40	139.50	141.40
1400	NASDAQ	NCMI	Mon, Aug 27, 2012	139.80	141.70	138.80	141.10
1399	NASDAQ	NCMI	Fri, Aug 24, 2012	136.40	139.00	135.60	138.90
1398	NASDAQ	NCMI	Thu, Aug 23, 2012	140.00	140.00	136.90	137.00
1397	NASDAQ	NCMI	Wed, Aug 22, 2012	141.20	141.20	139.30	140.00
1396	NASDAQ	NCMI	Tue, Aug 21, 2012	144.10	146.70	140.70	140.90
1395	NASDAQ	NCMI	Mon, Aug 20, 2012	144.50	144.50	142.00	143.30
1394	NASDAQ	NCMI	Fri, Aug 17, 2012	142.30	145.40	142.30	145.10
1393	NASDAQ	NCMI	Thu, Aug 16, 2012	141.50	143.50	141.00	142.90
1392	NASDAQ	NCMI	Wed, Aug 15, 2012	141.50	141.90	140.20	141.50
1391	NASDAQ	NCMI	Tue, Aug 14, 2012	141.80	142.40	139.80	141.30
1390	NASDAQ	NCMI	Mon, Aug 13, 2012	142.60	143.30	140.20	142.70
1389	NASDAQ	NCMI	Fri, Aug 10, 2012	141.30	143.60	140.50	143.25
1388	NASDAQ	NCMI	Thu, Aug 9, 2012	142.00	142.80	140.20	141.20
1387	NASDAQ	NCMI	Wed, Aug 8, 2012	142.50	143.40	140.20	141.70
1386	NASDAQ	NCMI	Tue, Aug 7, 2012	143.90	143.90	141.70	142.40
1385	NASDAQ	NCMI	Mon, Aug 6, 2012	143.50	145.30	141.30	142.50
1384	NASDAQ	NCMI	Fri, Aug 3, 2012	142.00	158.71	139.70	143.00
1383	NASDAQ	NCMI	Thu, Aug 2, 2012	140.60	142.80	138.60	141.00
1382	NASDAQ	NCMI	Wed, Aug 1, 2012	142.50	144.40	140.60	140.70
1381	NASDAQ	NCMI	Tue, Jul 31, 2012	144.80	146.00	141.00	141.40
1380	NASDAQ	NCMI	Mon, Jul 30, 2012	147.60	148.80	144.40	144.60
1379	NASDAQ	NCMI	Fri, Jul 27, 2012	143.30	147.30	142.10	147.00
1378	NASDAQ	NCMI	Thu, Jul 26, 2012	142.40	143.70	139.70	142.20
1377	NASDAQ	NCMI	Wed, Jul 25, 2012	142.00	142.80	139.50	140.00
1376	NASDAQ	NCMI	Tue, Jul 24, 2012	142.60	143.79	139.90	140.80
1375	NASDAQ	NCMI	Mon, Jul 23, 2012	143.40	143.40	140.60	141.60
1374	NASDAQ	NCMI	Fri, Jul 20, 2012	150.20	150.55	144.70	145.10
1373	NASDAQ	NCMI	Thu, Jul 19, 2012	156.10	156.10	150.60	151.40
1372	NASDAQ	NCMI	Wed, Jul 18, 2012	155.80	159.00	154.50	154.90
1371	NASDAQ	NCMI	Tue, Jul 17, 2012	151.80	155.90	150.40	155.50
1370	NASDAQ	NCMI	Mon, Jul 16, 2012	153.40	154.20	151.60	152.50
1369	NASDAQ	NCMI	Fri, Jul 13, 2012	149.70	154.30	149.11	153.20
1368	NASDAQ	NCMI	Thu, Jul 12, 2012	149.90	150.20	147.90	148.70
1367	NASDAQ	NCMI	Wed, Jul 11, 2012	149.80	150.50	148.70	150.20
1366	NASDAQ	NCMI	Tue, Jul 10, 2012	151.00	151.70	148.20	148.90
1365	NASDAQ	NCMI	Mon, Jul 9, 2012	150.00	150.60	147.90	150.30
1364	NASDAQ	NCMI	Fri, Jul 6, 2012	150.20	151.90	149.01	150.10
1363	NASDAQ	NCMI	Thu, Jul 5, 2012	155.50	155.60	151.20	151.60
1362	NASDAQ	NCMI	Tue, Jul 3, 2012	153.90	156.30	151.70	155.20
1361	NASDAQ	NCMI	Mon, Jul 2, 2012	152.80	154.00	149.80	153.50
1360	NASDAQ	NCMI	Fri, Jun 29, 2012	147.60	151.90	146.70	151.70
1359	NASDAQ	NCMI	Thu, Jun 28, 2012	143.80	144.80	140.80	144.70
1358	NASDAQ	NCMI	Wed, Jun 27, 2012	142.00	145.80	140.80	144.30
1357	NASDAQ	NCMI	Tue, Jun 26, 2012	141.60	142.40	138.90	141.50
1356	NASDAQ	NCMI	Mon, Jun 25, 2012	140.30	141.90	136.00	141.60
1355	NASDAQ	NCMI	Fri, Jun 22, 2012	140.50	142.20	139.10	142.20
1354	NASDAQ	NCMI	Thu, Jun 21, 2012	142.50	142.50	137.80	139.45
1353	NASDAQ	NCMI	Wed, Jun 20, 2012	142.60	143.90	141.60	142.10
1352	NASDAQ	NCMI	Tue, Jun 19, 2012	139.30	142.80	137.90	142.20
1351	NASDAQ	NCMI	Mon, Jun 18, 2012	134.70	138.80	133.60	138.40
1350	NASDAQ	NCMI	Fri, Jun 15, 2012	135.30	138.20	133.60	135.00
1349	NASDAQ	NCMI	Thu, Jun 14, 2012	131.30	135.40	130.90	135.00
1348	NASDAQ	NCMI	Wed, Jun 13, 2012	135.10	135.10	129.90	130.60
1347	NASDAQ	NCMI	Tue, Jun 12, 2012	137.00	137.60	134.00	134.80
1346	NASDAQ	NCMI	Mon, Jun 11, 2012	140.00	140.00	135.90	136.00
1345	NASDAQ	NCMI	Fri, Jun 8, 2012	136.90	138.80	134.90	138.30
1344	NASDAQ	NCMI	Thu, Jun 7, 2012	137.30	139.30	136.20	136.80
1343	NASDAQ	NCMI	Wed, Jun 6, 2012	133.40	135.50	133.10	135.50
1342	NASDAQ	NCMI	Tue, Jun 5, 2012	131.00	133.60	129.40	132.30
1341	NASDAQ	NCMI	Mon, Jun 4, 2012	131.60	133.20	129.60	131.30
1340	NASDAQ	NCMI	Fri, Jun 1, 2012	132.60	134.45	130.20	130.40
1339	NASDAQ	NCMI	Thu, May 31, 2012	137.50	137.50	133.30	134.90
1338	NASDAQ	NCMI	Wed, May 30, 2012	139.10	139.52	135.70	136.90
1337	NASDAQ	NCMI	Tue, May 29, 2012	140.10	141.70	138.60	139.50
1336	NASDAQ	NCMI	Fri, May 25, 2012	138.60	139.30	136.40	138.80
1335	NASDAQ	NCMI	Thu, May 24, 2012	138.40	139.40	135.70	138.00
1334	NASDAQ	NCMI	Wed, May 23, 2012	138.30	139.30	134.80	138.50
1333	NASDAQ	NCMI	Tue, May 22, 2012	139.70	140.20	137.70	139.00
1332	NASDAQ	NCMI	Mon, May 21, 2012	137.60	141.00	136.20	140.00
1331	NASDAQ	NCMI	Fri, May 18, 2012	136.40	140.00	135.90	137.30
1330	NASDAQ	NCMI	Thu, May 17, 2012	135.90	137.60	134.40	136.50
1329	NASDAQ	NCMI	Wed, May 16, 2012	137.10	138.40	135.10	135.80
1328	NASDAQ	NCMI	Tue, May 15, 2012	134.80	137.80	134.40	137.00
1327	NASDAQ	NCMI	Mon, May 14, 2012	135.80	137.70	134.60	137.50
1326	NASDAQ	NCMI	Fri, May 11, 2012	136.00	138.20	135.40	137.40
1325	NASDAQ	NCMI	Thu, May 10, 2012	138.10	140.90	135.90	137.30
1324	NASDAQ	NCMI	Wed, May 9, 2012	130.60	137.10	130.40	137.00
1323	NASDAQ	NCMI	Tue, May 8, 2012	129.70	132.90	129.60	131.80
1322	NASDAQ	NCMI	Mon, May 7, 2012	137.00	138.70	135.10	136.40
1321	NASDAQ	NCMI	Fri, May 4, 2012	143.50	143.50	135.60	137.40
1320	NASDAQ	NCMI	Thu, May 3, 2012	147.80	147.80	143.90	145.70
1319	NASDAQ	NCMI	Wed, May 2, 2012	143.80	148.50	142.70	148.50
1318	NASDAQ	NCMI	Tue, May 1, 2012	142.60	147.90	142.60	144.90
1317	NASDAQ	NCMI	Mon, Apr 30, 2012	145.50	146.00	142.70	142.90
1316	NASDAQ	NCMI	Fri, Apr 27, 2012	144.60	146.40	142.80	145.80
1315	NASDAQ	NCMI	Thu, Apr 26, 2012	141.00	145.70	141.00	144.30
1314	NASDAQ	NCMI	Wed, Apr 25, 2012	146.90	147.10	140.80	141.00
1313	NASDAQ	NCMI	Tue, Apr 24, 2012	143.50	145.30	142.30	145.00
1312	NASDAQ	NCMI	Mon, Apr 23, 2012	146.70	148.30	143.00	143.10
1311	NASDAQ	NCMI	Fri, Apr 20, 2012	145.70	151.90	145.10	148.90
1310	NASDAQ	NCMI	Thu, Apr 19, 2012	144.70	146.30	142.60	143.70
1309	NASDAQ	NCMI	Wed, Apr 18, 2012	145.20	145.50	141.60	145.00
1308	NASDAQ	NCMI	Tue, Apr 17, 2012	146.00	148.40	145.80	146.70
1307	NASDAQ	NCMI	Mon, Apr 16, 2012	145.40	145.90	142.20	144.80
1306	NASDAQ	NCMI	Fri, Apr 13, 2012	142.20	145.60	142.20	145.00
1305	NASDAQ	NCMI	Thu, Apr 12, 2012	144.50	145.40	141.60	142.90
1304	NASDAQ	NCMI	Wed, Apr 11, 2012	142.30	146.60	142.30	144.00
1303	NASDAQ	NCMI	Tue, Apr 10, 2012	144.50	144.60	139.00	141.00
1302	NASDAQ	NCMI	Mon, Apr 9, 2012	146.00	148.00	143.50	144.30
1301	NASDAQ	NCMI	Thu, Apr 5, 2012	148.70	149.90	147.80	148.30
1300	NASDAQ	NCMI	Wed, Apr 4, 2012	149.50	150.90	147.30	149.80
1299	NASDAQ	NCMI	Tue, Apr 3, 2012	154.10	155.00	150.60	151.10
1298	NASDAQ	NCMI	Mon, Apr 2, 2012	153.40	154.80	151.60	154.60
1297	NASDAQ	NCMI	Fri, Mar 30, 2012	153.90	155.90	151.10	153.00
1296	NASDAQ	NCMI	Thu, Mar 29, 2012	152.30	153.80	150.70	152.60
1295	NASDAQ	NCMI	Wed, Mar 28, 2012	152.60	153.90	152.10	153.10
1294	NASDAQ	NCMI	Tue, Mar 27, 2012	154.40	155.30	152.20	152.70
1293	NASDAQ	NCMI	Mon, Mar 26, 2012	155.70	156.00	153.80	154.50
1292	NASDAQ	NCMI	Fri, Mar 23, 2012	154.60	154.70	151.90	154.30
1291	NASDAQ	NCMI	Thu, Mar 22, 2012	153.80	155.60	152.00	154.50
1290	NASDAQ	NCMI	Wed, Mar 21, 2012	154.00	155.50	152.50	155.20
1289	NASDAQ	NCMI	Tue, Mar 20, 2012	154.10	154.70	152.60	154.10
1288	NASDAQ	NCMI	Mon, Mar 19, 2012	154.20	156.25	152.60	155.20
1287	NASDAQ	NCMI	Fri, Mar 16, 2012	156.00	156.00	153.50	154.10
1286	NASDAQ	NCMI	Thu, Mar 15, 2012	154.20	155.40	152.60	155.40
1285	NASDAQ	NCMI	Wed, Mar 14, 2012	156.90	157.85	154.00	154.70
1284	NASDAQ	NCMI	Tue, Mar 13, 2012	156.10	158.20	155.20	157.00
1283	NASDAQ	NCMI	Mon, Mar 12, 2012	157.50	158.80	154.40	155.00
1282	NASDAQ	NCMI	Fri, Mar 9, 2012	154.10	158.40	153.70	157.90
1281	NASDAQ	NCMI	Thu, Mar 8, 2012	154.30	156.25	153.90	154.70
1280	NASDAQ	NCMI	Wed, Mar 7, 2012	153.20	155.60	151.50	154.05
1279	NASDAQ	NCMI	Tue, Mar 6, 2012	152.30	153.60	151.00	152.60
1278	NASDAQ	NCMI	Mon, Mar 5, 2012	152.50	155.90	151.80	155.00
1277	NASDAQ	NCMI	Fri, Mar 2, 2012	153.70	155.90	150.90	153.00
1276	NASDAQ	NCMI	Thu, Mar 1, 2012	159.40	160.90	154.00	154.00
1275	NASDAQ	NCMI	Wed, Feb 29, 2012	160.80	162.20	159.07	159.10
1274	NASDAQ	NCMI	Tue, Feb 28, 2012	152.20	163.50	149.80	161.20
1273	NASDAQ	NCMI	Mon, Feb 27, 2012	144.70	152.30	144.40	152.30
1272	NASDAQ	NCMI	Fri, Feb 24, 2012	146.00	152.30	142.20	145.30
1271	NASDAQ	NCMI	Thu, Feb 23, 2012	146.40	147.20	144.40	146.10
1270	NASDAQ	NCMI	Wed, Feb 22, 2012	147.50	147.50	138.40	146.50
1269	NASDAQ	NCMI	Tue, Feb 21, 2012	150.10	150.30	147.30	147.70
1268	NASDAQ	NCMI	Fri, Feb 17, 2012	151.50	151.50	147.80	150.00
1267	NASDAQ	NCMI	Thu, Feb 16, 2012	149.80	152.50	149.50	150.70
1266	NASDAQ	NCMI	Wed, Feb 15, 2012	149.90	151.20	144.60	149.70
1265	NASDAQ	NCMI	Tue, Feb 14, 2012	139.50	141.00	138.50	140.70
1264	NASDAQ	NCMI	Mon, Feb 13, 2012	138.30	140.10	137.10	140.00
1263	NASDAQ	NCMI	Fri, Feb 10, 2012	137.10	138.40	136.40	137.00
1262	NASDAQ	NCMI	Thu, Feb 9, 2012	143.60	143.60	138.00	138.50
1261	NASDAQ	NCMI	Wed, Feb 8, 2012	144.30	146.90	142.70	143.70
1260	NASDAQ	NCMI	Tue, Feb 7, 2012	143.50	145.20	141.90	144.00
1259	NASDAQ	NCMI	Mon, Feb 6, 2012	142.80	145.00	141.80	143.50
1258	NASDAQ	NCMI	Fri, Feb 3, 2012	142.50	143.30	139.90	143.00
1257	NASDAQ	NCMI	Thu, Feb 2, 2012	142.00	142.40	139.50	140.00
1256	NASDAQ	NCMI	Wed, Feb 1, 2012	137.30	143.90	136.40	141.55
1255	NASDAQ	NCMI	Tue, Jan 31, 2012	134.10	137.00	133.01	136.20
1254	NASDAQ	NCMI	Mon, Jan 30, 2012	133.50	134.70	131.60	133.90
1253	NASDAQ	NCMI	Fri, Jan 27, 2012	135.70	136.30	134.20	134.50
1252	NASDAQ	NCMI	Thu, Jan 26, 2012	136.40	137.50	135.20	136.00
1251	NASDAQ	NCMI	Wed, Jan 25, 2012	135.00	136.70	134.60	136.10
1250	NASDAQ	NCMI	Tue, Jan 24, 2012	134.00	136.70	132.60	135.30
1249	NASDAQ	NCMI	Mon, Jan 23, 2012	142.40	142.40	132.40	134.60
1248	NASDAQ	NCMI	Fri, Jan 20, 2012	133.60	143.10	133.60	142.80
1247	NASDAQ	NCMI	Thu, Jan 19, 2012	135.00	135.00	132.90	133.70
1246	NASDAQ	NCMI	Wed, Jan 18, 2012	131.10	135.00	130.20	134.80
1245	NASDAQ	NCMI	Tue, Jan 17, 2012	132.10	133.58	130.70	130.90
1244	NASDAQ	NCMI	Fri, Jan 13, 2012	129.80	135.10	129.80	131.50
1243	NASDAQ	NCMI	Thu, Jan 12, 2012	130.60	131.50	129.10	131.40
1242	NASDAQ	NCMI	Wed, Jan 11, 2012	130.50	130.90	129.20	130.70
1241	NASDAQ	NCMI	Tue, Jan 10, 2012	130.40	131.65	130.00	131.20
1240	NASDAQ	NCMI	Mon, Jan 9, 2012	126.40	129.00	125.30	129.00
1239	NASDAQ	NCMI	Fri, Jan 6, 2012	124.30	126.20	122.50	125.80
1238	NASDAQ	NCMI	Thu, Jan 5, 2012	123.00	124.60	120.15	124.30
1237	NASDAQ	NCMI	Wed, Jan 4, 2012	125.20	125.50	123.70	123.70
1236	NASDAQ	NCMI	Tue, Jan 3, 2012	126.40	128.00	124.90	125.90
1235	NASDAQ	NCMI	Fri, Dec 30, 2011	119.90	124.60	119.50	124.00
1234	NASDAQ	NCMI	Thu, Dec 29, 2011	120.90	121.30	119.80	120.30
1233	NASDAQ	NCMI	Wed, Dec 28, 2011	125.80	125.80	120.00	120.20
1232	NASDAQ	NCMI	Tue, Dec 27, 2011	128.30	128.40	125.25	126.00
1231	NASDAQ	NCMI	Fri, Dec 23, 2011	127.10	128.80	125.80	128.60
1230	NASDAQ	NCMI	Thu, Dec 22, 2011	122.40	127.15	122.30	126.50
1229	NASDAQ	NCMI	Wed, Dec 21, 2011	123.30	123.80	120.80	122.20
1228	NASDAQ	NCMI	Tue, Dec 20, 2011	120.70	123.30	120.70	122.90
1227	NASDAQ	NCMI	Mon, Dec 19, 2011	122.90	123.29	118.40	118.50
1226	NASDAQ	NCMI	Fri, Dec 16, 2011	121.80	123.96	120.70	122.10
1225	NASDAQ	NCMI	Thu, Dec 15, 2011	121.30	122.70	120.05	120.90
1224	NASDAQ	NCMI	Wed, Dec 14, 2011	123.50	126.60	119.40	119.80
1223	NASDAQ	NCMI	Tue, Dec 13, 2011	128.90	129.80	123.90	124.50
1222	NASDAQ	NCMI	Mon, Dec 12, 2011	129.70	130.50	125.90	127.80
1221	NASDAQ	NCMI	Fri, Dec 9, 2011	126.00	132.10	126.00	131.40
1220	NASDAQ	NCMI	Thu, Dec 8, 2011	129.60	130.70	125.50	125.50
1219	NASDAQ	NCMI	Wed, Dec 7, 2011	132.00	132.00	128.00	130.30
1218	NASDAQ	NCMI	Tue, Dec 6, 2011	135.40	135.50	131.70	132.10
1217	NASDAQ	NCMI	Mon, Dec 5, 2011	134.00	136.90	131.30	135.30
1216	NASDAQ	NCMI	Fri, Dec 2, 2011	132.70	134.50	131.00	132.60
1215	NASDAQ	NCMI	Thu, Dec 1, 2011	129.80	132.60	128.90	131.10
1214	NASDAQ	NCMI	Wed, Nov 30, 2011	128.00	130.90	126.10	130.40
1213	NASDAQ	NCMI	Tue, Nov 29, 2011	127.10	127.30	123.60	124.00
1212	NASDAQ	NCMI	Mon, Nov 28, 2011	122.20	125.30	119.00	125.20
1211	NASDAQ	NCMI	Fri, Nov 25, 2011	119.50	121.70	119.20	119.20
1210	NASDAQ	NCMI	Wed, Nov 23, 2011	121.00	135.60	118.30	119.70
1209	NASDAQ	NCMI	Tue, Nov 22, 2011	120.90	123.30	120.55	122.00
1208	NASDAQ	NCMI	Mon, Nov 21, 2011	125.00	125.00	120.90	121.10
1207	NASDAQ	NCMI	Fri, Nov 18, 2011	128.40	128.80	125.50	127.30
1206	NASDAQ	NCMI	Thu, Nov 17, 2011	132.00	132.00	128.00	128.70
1205	NASDAQ	NCMI	Wed, Nov 16, 2011	130.80	133.70	130.80	131.80
1204	NASDAQ	NCMI	Tue, Nov 15, 2011	131.30	134.00	128.30	132.10
1203	NASDAQ	NCMI	Mon, Nov 14, 2011	132.40	135.20	130.80	134.30
1202	NASDAQ	NCMI	Fri, Nov 11, 2011	133.50	135.50	131.70	134.10
1201	NASDAQ	NCMI	Thu, Nov 10, 2011	131.50	133.20	129.60	132.90
1200	NASDAQ	NCMI	Wed, Nov 9, 2011	129.70	130.30	125.00	127.80
1199	NASDAQ	NCMI	Tue, Nov 8, 2011	133.60	133.60	129.90	132.40
1198	NASDAQ	NCMI	Mon, Nov 7, 2011	132.60	132.60	127.00	132.40
1197	NASDAQ	NCMI	Fri, Nov 4, 2011	127.70	133.70	120.90	132.50
1196	NASDAQ	NCMI	Thu, Nov 3, 2011	120.10	122.40	117.50	120.40
1195	NASDAQ	NCMI	Wed, Nov 2, 2011	118.10	120.40	116.40	119.10
1194	NASDAQ	NCMI	Tue, Nov 1, 2011	117.10	118.60	115.30	116.70
1193	NASDAQ	NCMI	Mon, Oct 31, 2011	120.80	121.40	117.20	120.70
1192	NASDAQ	NCMI	Fri, Oct 28, 2011	125.00	129.10	121.40	121.80
1191	NASDAQ	NCMI	Thu, Oct 27, 2011	129.60	129.80	124.00	125.10
1190	NASDAQ	NCMI	Wed, Oct 26, 2011	118.30	128.10	117.70	126.60
1189	NASDAQ	NCMI	Tue, Oct 25, 2011	116.20	117.00	115.50	116.90
1188	NASDAQ	NCMI	Mon, Oct 24, 2011	115.30	117.50	115.20	116.70
1187	NASDAQ	NCMI	Fri, Oct 21, 2011	116.80	117.01	113.50	115.20
1186	NASDAQ	NCMI	Thu, Oct 20, 2011	116.00	117.10	112.40	114.90
1185	NASDAQ	NCMI	Wed, Oct 19, 2011	116.40	118.10	115.20	116.30
1184	NASDAQ	NCMI	Tue, Oct 18, 2011	117.70	118.60	112.90	116.20
1183	NASDAQ	NCMI	Mon, Oct 17, 2011	121.20	121.70	114.80	117.10
1182	NASDAQ	NCMI	Fri, Oct 14, 2011	117.50	124.30	116.90	120.10
1181	NASDAQ	NCMI	Thu, Oct 13, 2011	150.60	154.52	146.20	147.50
1180	NASDAQ	NCMI	Wed, Oct 12, 2011	153.60	153.60	150.40	151.20
1179	NASDAQ	NCMI	Tue, Oct 11, 2011	153.00	155.40	150.80	152.20
1178	NASDAQ	NCMI	Mon, Oct 10, 2011	146.40	154.78	146.40	154.50
1177	NASDAQ	NCMI	Fri, Oct 7, 2011	149.60	149.60	142.10	144.70
1176	NASDAQ	NCMI	Thu, Oct 6, 2011	144.40	153.30	143.30	148.70
1175	NASDAQ	NCMI	Wed, Oct 5, 2011	147.40	149.90	143.40	144.50
1174	NASDAQ	NCMI	Tue, Oct 4, 2011	136.90	148.10	135.25	147.00
1173	NASDAQ	NCMI	Mon, Oct 3, 2011	143.90	156.90	137.40	137.90
1172	NASDAQ	NCMI	Fri, Sep 30, 2011	146.40	149.70	144.90	145.10
1171	NASDAQ	NCMI	Thu, Sep 29, 2011	152.10	152.10	142.66	147.70
1170	NASDAQ	NCMI	Wed, Sep 28, 2011	150.70	154.20	143.80	144.10
1169	NASDAQ	NCMI	Tue, Sep 27, 2011	148.30	152.40	142.00	150.60
1168	NASDAQ	NCMI	Mon, Sep 26, 2011	144.50	146.30	140.30	146.20
1167	NASDAQ	NCMI	Fri, Sep 23, 2011	139.50	144.10	139.30	143.80
1166	NASDAQ	NCMI	Thu, Sep 22, 2011	139.40	141.80	137.40	139.90
1165	NASDAQ	NCMI	Wed, Sep 21, 2011	141.50	145.30	140.50	140.60
1164	NASDAQ	NCMI	Tue, Sep 20, 2011	139.60	143.20	139.10	140.30
1163	NASDAQ	NCMI	Mon, Sep 19, 2011	138.50	141.10	138.40	139.00
1162	NASDAQ	NCMI	Fri, Sep 16, 2011	141.20	142.10	139.10	140.40
1161	NASDAQ	NCMI	Thu, Sep 15, 2011	141.40	141.40	138.00	140.70
1160	NASDAQ	NCMI	Wed, Sep 14, 2011	135.10	141.80	133.00	140.00
1159	NASDAQ	NCMI	Tue, Sep 13, 2011	128.30	135.40	127.70	134.70
1158	NASDAQ	NCMI	Mon, Sep 12, 2011	124.80	129.80	124.80	128.10
1157	NASDAQ	NCMI	Fri, Sep 9, 2011	131.90	131.90	124.80	126.80
1156	NASDAQ	NCMI	Thu, Sep 8, 2011	137.50	137.60	132.06	133.00
1155	NASDAQ	NCMI	Wed, Sep 7, 2011	135.00	138.60	135.00	138.60
1154	NASDAQ	NCMI	Tue, Sep 6, 2011	133.70	135.40	131.40	133.70
1153	NASDAQ	NCMI	Fri, Sep 2, 2011	136.30	138.80	135.00	137.30
1152	NASDAQ	NCMI	Thu, Sep 1, 2011	141.30	143.40	138.80	139.40
1151	NASDAQ	NCMI	Wed, Aug 31, 2011	143.00	143.80	139.30	141.70
1150	NASDAQ	NCMI	Tue, Aug 30, 2011	142.90	148.40	140.50	142.50
1149	NASDAQ	NCMI	Mon, Aug 29, 2011	137.90	144.20	137.20	144.00
1148	NASDAQ	NCMI	Fri, Aug 26, 2011	132.90	137.25	130.33	136.70
1147	NASDAQ	NCMI	Thu, Aug 25, 2011	140.90	141.20	133.60	133.90
1146	NASDAQ	NCMI	Wed, Aug 24, 2011	139.60	140.90	138.10	139.90
1145	NASDAQ	NCMI	Tue, Aug 23, 2011	138.40	140.30	135.20	140.00
1144	NASDAQ	NCMI	Mon, Aug 22, 2011	142.80	144.90	135.50	137.90
1143	NASDAQ	NCMI	Fri, Aug 19, 2011	141.30	146.40	139.60	139.90
1142	NASDAQ	NCMI	Thu, Aug 18, 2011	145.40	147.14	142.50	143.30
1141	NASDAQ	NCMI	Wed, Aug 17, 2011	147.50	151.30	144.00	148.40
1140	NASDAQ	NCMI	Tue, Aug 16, 2011	142.30	145.30	140.10	144.10
1139	NASDAQ	NCMI	Mon, Aug 15, 2011	139.30	144.70	139.13	144.60
1138	NASDAQ	NCMI	Fri, Aug 12, 2011	132.50	138.80	130.00	138.60
1137	NASDAQ	NCMI	Thu, Aug 11, 2011	131.30	135.50	128.90	131.50
1136	NASDAQ	NCMI	Wed, Aug 10, 2011	122.40	132.60	119.10	130.30
1135	NASDAQ	NCMI	Tue, Aug 9, 2011	124.00	125.40	112.10	124.90
1134	NASDAQ	NCMI	Mon, Aug 8, 2011	133.40	134.80	121.60	121.60
1133	NASDAQ	NCMI	Fri, Aug 5, 2011	134.60	140.70	132.00	135.00
1132	NASDAQ	NCMI	Thu, Aug 4, 2011	142.70	143.80	136.20	136.80
1131	NASDAQ	NCMI	Wed, Aug 3, 2011	143.70	145.70	140.90	144.30
1130	NASDAQ	NCMI	Tue, Aug 2, 2011	147.00	148.00	142.60	143.30
1129	NASDAQ	NCMI	Mon, Aug 1, 2011	148.70	150.20	145.20	147.90
1128	NASDAQ	NCMI	Fri, Jul 29, 2011	147.90	149.00	145.50	147.30
1127	NASDAQ	NCMI	Thu, Jul 28, 2011	150.70	154.40	148.10	148.90
1126	NASDAQ	NCMI	Wed, Jul 27, 2011	150.90	153.20	147.90	150.90
1125	NASDAQ	NCMI	Tue, Jul 26, 2011	151.20	152.78	149.90	151.00
1124	NASDAQ	NCMI	Mon, Jul 25, 2011	150.00	152.30	149.60	151.10
1123	NASDAQ	NCMI	Fri, Jul 22, 2011	153.50	154.30	151.40	152.50
1122	NASDAQ	NCMI	Thu, Jul 21, 2011	153.80	154.80	151.80	152.90
1121	NASDAQ	NCMI	Wed, Jul 20, 2011	152.40	156.00	151.50	153.30
1120	NASDAQ	NCMI	Tue, Jul 19, 2011	151.70	158.11	148.70	152.60
1119	NASDAQ	NCMI	Mon, Jul 18, 2011	150.10	150.60	147.40	150.20
1118	NASDAQ	NCMI	Fri, Jul 15, 2011	152.20	153.10	149.80	150.80
1117	NASDAQ	NCMI	Thu, Jul 14, 2011	158.10	160.40	152.00	152.10
1116	NASDAQ	NCMI	Wed, Jul 13, 2011	160.30	163.30	157.40	158.10
1115	NASDAQ	NCMI	Tue, Jul 12, 2011	160.10	162.00	159.50	159.70
1114	NASDAQ	NCMI	Mon, Jul 11, 2011	160.80	162.40	159.60	160.20
1113	NASDAQ	NCMI	Fri, Jul 8, 2011	162.60	164.40	161.80	162.60
1112	NASDAQ	NCMI	Thu, Jul 7, 2011	165.80	166.00	164.00	165.00
1111	NASDAQ	NCMI	Wed, Jul 6, 2011	164.80	166.00	163.30	165.20
1110	NASDAQ	NCMI	Tue, Jul 5, 2011	169.20	169.20	163.30	165.10
1109	NASDAQ	NCMI	Fri, Jul 1, 2011	169.30	170.00	165.50	169.20
1108	NASDAQ	NCMI	Thu, Jun 30, 2011	166.40	169.60	165.10	169.10
1107	NASDAQ	NCMI	Wed, Jun 29, 2011	166.00	166.80	164.30	165.60
1106	NASDAQ	NCMI	Tue, Jun 28, 2011	163.50	166.20	163.00	165.50
1105	NASDAQ	NCMI	Mon, Jun 27, 2011	160.80	164.10	160.70	162.80
1104	NASDAQ	NCMI	Fri, Jun 24, 2011	163.20	165.30	160.20	161.30
1103	NASDAQ	NCMI	Thu, Jun 23, 2011	160.70	163.50	159.30	163.20
1102	NASDAQ	NCMI	Wed, Jun 22, 2011	165.40	165.80	162.00	162.00
1101	NASDAQ	NCMI	Tue, Jun 21, 2011	163.30	166.90	163.00	166.90
1100	NASDAQ	NCMI	Mon, Jun 20, 2011	162.90	164.10	162.00	162.60
1099	NASDAQ	NCMI	Fri, Jun 17, 2011	168.30	169.90	163.21	163.60
1098	NASDAQ	NCMI	Thu, Jun 16, 2011	163.50	170.30	163.50	167.60
1097	NASDAQ	NCMI	Wed, Jun 15, 2011	163.50	165.10	161.80	163.20
1096	NASDAQ	NCMI	Tue, Jun 14, 2011	163.40	165.80	160.90	164.50
1095	NASDAQ	NCMI	Mon, Jun 13, 2011	162.70	163.00	159.70	161.30
1094	NASDAQ	NCMI	Fri, Jun 10, 2011	163.80	164.80	159.90	162.00
1093	NASDAQ	NCMI	Thu, Jun 9, 2011	166.40	166.40	161.30	165.10
1092	NASDAQ	NCMI	Wed, Jun 8, 2011	166.80	167.60	165.20	165.40
1091	NASDAQ	NCMI	Tue, Jun 7, 2011	170.30	171.40	166.90	167.50
1090	NASDAQ	NCMI	Mon, Jun 6, 2011	176.70	176.70	169.05	169.30
1089	NASDAQ	NCMI	Fri, Jun 3, 2011	172.80	177.50	170.70	177.10
1088	NASDAQ	NCMI	Thu, Jun 2, 2011	176.10	177.70	173.90	175.00
1087	NASDAQ	NCMI	Wed, Jun 1, 2011	177.50	179.30	174.80	176.80
1086	NASDAQ	NCMI	Tue, May 31, 2011	183.00	183.00	176.10	178.10
1085	NASDAQ	NCMI	Fri, May 27, 2011	181.00	181.60	179.70	180.70
1084	NASDAQ	NCMI	Thu, May 26, 2011	179.40	185.40	178.10	180.00
1083	NASDAQ	NCMI	Wed, May 25, 2011	178.30	182.00	178.30	180.10
1082	NASDAQ	NCMI	Tue, May 24, 2011	174.40	179.90	171.30	179.50
1081	NASDAQ	NCMI	Mon, May 23, 2011	172.60	175.50	172.20	174.90
1080	NASDAQ	NCMI	Fri, May 20, 2011	168.90	174.60	167.73	174.50
1079	NASDAQ	NCMI	Thu, May 19, 2011	168.40	170.30	166.30	170.05
1078	NASDAQ	NCMI	Wed, May 18, 2011	161.60	168.00	160.60	167.20
1077	NASDAQ	NCMI	Tue, May 17, 2011	161.30	161.80	159.20	160.60
1076	NASDAQ	NCMI	Mon, May 16, 2011	164.80	164.80	163.25	163.60
1075	NASDAQ	NCMI	Fri, May 13, 2011	168.10	168.10	164.50	165.30
1074	NASDAQ	NCMI	Thu, May 12, 2011	166.60	168.50	165.20	168.00
1073	NASDAQ	NCMI	Wed, May 11, 2011	168.70	168.70	164.70	166.80
1072	NASDAQ	NCMI	Tue, May 10, 2011	168.20	172.00	168.20	168.80
1071	NASDAQ	NCMI	Mon, May 9, 2011	168.00	168.50	165.30	166.90
1070	NASDAQ	NCMI	Fri, May 6, 2011	171.60	179.80	165.60	167.90
1069	NASDAQ	NCMI	Thu, May 5, 2011	174.80	175.70	171.10	171.90
1068	NASDAQ	NCMI	Wed, May 4, 2011	173.50	177.70	173.10	175.90
1067	NASDAQ	NCMI	Tue, May 3, 2011	172.90	174.00	171.50	172.90
1066	NASDAQ	NCMI	Mon, May 2, 2011	174.80	177.40	173.00	173.00
1065	NASDAQ	NCMI	Fri, Apr 29, 2011	176.50	178.20	174.30	174.40
1064	NASDAQ	NCMI	Thu, Apr 28, 2011	174.30	177.18	174.20	175.70
1063	NASDAQ	NCMI	Wed, Apr 27, 2011	170.80	174.30	169.40	174.10
1062	NASDAQ	NCMI	Tue, Apr 26, 2011	171.80	173.80	169.50	170.70
1061	NASDAQ	NCMI	Mon, Apr 25, 2011	173.00	173.40	170.60	170.90
1060	NASDAQ	NCMI	Thu, Apr 21, 2011	174.80	174.80	171.60	173.70
1059	NASDAQ	NCMI	Wed, Apr 20, 2011	172.70	173.30	167.80	173.10
1058	NASDAQ	NCMI	Tue, Apr 19, 2011	172.70	173.20	168.30	170.00
1057	NASDAQ	NCMI	Mon, Apr 18, 2011	170.80	172.60	169.45	172.00
1056	NASDAQ	NCMI	Fri, Apr 15, 2011	174.70	174.70	172.20	173.00
1055	NASDAQ	NCMI	Thu, Apr 14, 2011	177.30	177.30	174.20	175.60
1054	NASDAQ	NCMI	Wed, Apr 13, 2011	179.70	179.70	175.90	177.90
1053	NASDAQ	NCMI	Tue, Apr 12, 2011	181.00	181.00	175.50	178.50
1052	NASDAQ	NCMI	Mon, Apr 11, 2011	182.50	183.30	181.00	182.30
1051	NASDAQ	NCMI	Fri, Apr 8, 2011	185.60	185.60	181.80	182.60
1050	NASDAQ	NCMI	Thu, Apr 7, 2011	184.70	185.60	182.10	184.00
1049	NASDAQ	NCMI	Wed, Apr 6, 2011	186.50	187.00	182.50	183.90
1048	NASDAQ	NCMI	Tue, Apr 5, 2011	186.00	188.80	181.60	186.00
1047	NASDAQ	NCMI	Mon, Apr 4, 2011	188.40	190.00	185.00	186.90
1046	NASDAQ	NCMI	Fri, Apr 1, 2011	187.50	189.10	185.40	187.70
1045	NASDAQ	NCMI	Thu, Mar 31, 2011	178.20	187.10	178.10	186.70
1044	NASDAQ	NCMI	Wed, Mar 30, 2011	175.40	178.50	174.90	178.20
1043	NASDAQ	NCMI	Tue, Mar 29, 2011	171.10	175.00	169.40	175.00
1042	NASDAQ	NCMI	Mon, Mar 28, 2011	176.00	176.00	171.00	171.40
1041	NASDAQ	NCMI	Fri, Mar 25, 2011	174.20	178.60	173.20	175.50
1040	NASDAQ	NCMI	Thu, Mar 24, 2011	172.30	174.28	171.70	173.20
1039	NASDAQ	NCMI	Wed, Mar 23, 2011	166.20	172.31	162.20	171.90
1038	NASDAQ	NCMI	Tue, Mar 22, 2011	175.40	175.40	166.40	166.50
1037	NASDAQ	NCMI	Mon, Mar 21, 2011	174.00	177.50	172.60	174.90
1036	NASDAQ	NCMI	Fri, Mar 18, 2011	172.50	172.90	169.60	172.60
1035	NASDAQ	NCMI	Thu, Mar 17, 2011	175.20	175.20	170.80	171.40
1034	NASDAQ	NCMI	Wed, Mar 16, 2011	171.70	175.40	170.00	172.40
1033	NASDAQ	NCMI	Tue, Mar 15, 2011	170.10	172.50	167.00	172.30
1032	NASDAQ	NCMI	Mon, Mar 14, 2011	177.10	178.00	172.90	174.30
1031	NASDAQ	NCMI	Fri, Mar 11, 2011	179.50	180.20	177.00	179.00
1030	NASDAQ	NCMI	Thu, Mar 10, 2011	179.80	184.20	177.20	179.60
1029	NASDAQ	NCMI	Wed, Mar 9, 2011	181.70	184.70	180.40	182.10
1028	NASDAQ	NCMI	Tue, Mar 8, 2011	180.50	184.50	178.50	181.70
1027	NASDAQ	NCMI	Mon, Mar 7, 2011	188.30	188.30	179.60	182.40
1026	NASDAQ	NCMI	Fri, Mar 4, 2011	189.70	189.80	186.00	187.40
1025	NASDAQ	NCMI	Thu, Mar 3, 2011	187.90	190.30	187.20	189.90
1024	NASDAQ	NCMI	Wed, Mar 2, 2011	186.60	189.70	184.40	185.70
1023	NASDAQ	NCMI	Tue, Mar 1, 2011	190.00	190.70	184.10	187.30
1022	NASDAQ	NCMI	Mon, Feb 28, 2011	190.00	190.00	186.75	189.00
1021	NASDAQ	NCMI	Fri, Feb 25, 2011	185.50	190.00	185.30	188.30
1020	NASDAQ	NCMI	Thu, Feb 24, 2011	178.80	189.50	176.60	185.60
1019	NASDAQ	NCMI	Wed, Feb 23, 2011	183.50	187.50	178.90	179.40
1018	NASDAQ	NCMI	Tue, Feb 22, 2011	187.90	190.30	182.70	184.20
1017	NASDAQ	NCMI	Fri, Feb 18, 2011	188.50	190.60	185.40	190.00
1016	NASDAQ	NCMI	Thu, Feb 17, 2011	189.30	189.40	184.80	187.50
1015	NASDAQ	NCMI	Wed, Feb 16, 2011	185.60	190.20	183.80	189.00
1014	NASDAQ	NCMI	Tue, Feb 15, 2011	185.20	185.60	184.00	184.30
1013	NASDAQ	NCMI	Mon, Feb 14, 2011	183.50	187.40	183.30	185.90
1012	NASDAQ	NCMI	Fri, Feb 11, 2011	184.70	185.00	182.80	184.40
1011	NASDAQ	NCMI	Thu, Feb 10, 2011	184.40	187.50	184.40	185.80
1010	NASDAQ	NCMI	Wed, Feb 9, 2011	186.30	187.20	184.30	185.50
1009	NASDAQ	NCMI	Tue, Feb 8, 2011	186.40	187.40	184.60	187.40
1008	NASDAQ	NCMI	Mon, Feb 7, 2011	183.40	188.30	183.00	187.10
1007	NASDAQ	NCMI	Fri, Feb 4, 2011	183.80	184.70	180.10	182.80
1006	NASDAQ	NCMI	Thu, Feb 3, 2011	182.80	186.10	181.20	184.20
1005	NASDAQ	NCMI	Wed, Feb 2, 2011	180.80	183.30	179.10	182.70
1004	NASDAQ	NCMI	Tue, Feb 1, 2011	176.90	182.60	176.50	181.00
1003	NASDAQ	NCMI	Mon, Jan 31, 2011	175.40	178.90	171.90	176.40
1002	NASDAQ	NCMI	Fri, Jan 28, 2011	179.00	181.20	172.20	174.60
1001	NASDAQ	NCMI	Thu, Jan 27, 2011	182.30	182.50	179.30	179.70
1000	NASDAQ	NCMI	Wed, Jan 26, 2011	181.00	183.50	179.20	182.20
999	NASDAQ	NCMI	Tue, Jan 25, 2011	178.60	181.80	176.90	180.80
998	NASDAQ	NCMI	Mon, Jan 24, 2011	179.70	181.50	179.40	179.90
997	NASDAQ	NCMI	Fri, Jan 21, 2011	176.90	180.80	175.80	179.40
996	NASDAQ	NCMI	Thu, Jan 20, 2011	177.10	180.70	175.80	175.80
995	NASDAQ	NCMI	Wed, Jan 19, 2011	179.40	179.90	175.60	177.10
994	NASDAQ	NCMI	Tue, Jan 18, 2011	183.80	185.00	179.30	180.00
993	NASDAQ	NCMI	Fri, Jan 14, 2011	183.20	185.80	183.10	184.90
992	NASDAQ	NCMI	Thu, Jan 13, 2011	183.70	184.90	182.65	183.70
991	NASDAQ	NCMI	Wed, Jan 12, 2011	185.60	185.90	182.80	184.10
990	NASDAQ	NCMI	Tue, Jan 11, 2011	183.00	186.40	181.60	185.00
989	NASDAQ	NCMI	Mon, Jan 10, 2011	180.80	183.10	176.20	182.30
988	NASDAQ	NCMI	Fri, Jan 7, 2011	185.30	186.80	178.60	182.00
987	NASDAQ	NCMI	Thu, Jan 6, 2011	193.80	193.90	185.40	185.90
986	NASDAQ	NCMI	Wed, Jan 5, 2011	192.60	194.80	189.50	194.20
985	NASDAQ	NCMI	Tue, Jan 4, 2011	196.90	197.10	189.60	192.90
984	NASDAQ	NCMI	Mon, Jan 3, 2011	199.50	200.10	195.30	196.00
983	NASDAQ	NCMI	Fri, Dec 31, 2010	199.90	202.80	197.80	199.10
982	NASDAQ	NCMI	Thu, Dec 30, 2010	198.20	201.30	197.40	199.70
981	NASDAQ	NCMI	Wed, Dec 29, 2010	197.90	199.50	197.80	198.90
980	NASDAQ	NCMI	Tue, Dec 28, 2010	195.70	197.50	192.80	197.10
979	NASDAQ	NCMI	Mon, Dec 27, 2010	196.70	196.70	194.40	196.10
978	NASDAQ	NCMI	Thu, Dec 23, 2010	199.10	199.10	196.10	197.70
977	NASDAQ	NCMI	Wed, Dec 22, 2010	200.70	200.70	195.60	198.30
976	NASDAQ	NCMI	Tue, Dec 21, 2010	199.30	200.40	198.70	200.10
975	NASDAQ	NCMI	Mon, Dec 20, 2010	196.60	199.70	195.80	198.90
974	NASDAQ	NCMI	Fri, Dec 17, 2010	195.00	197.60	192.70	196.20
973	NASDAQ	NCMI	Thu, Dec 16, 2010	197.50	197.50	193.90	195.00
972	NASDAQ	NCMI	Wed, Dec 15, 2010	196.90	199.90	195.40	196.30
971	NASDAQ	NCMI	Tue, Dec 14, 2010	197.70	198.00	196.00	197.70
970	NASDAQ	NCMI	Mon, Dec 13, 2010	198.40	199.10	196.10	196.70
969	NASDAQ	NCMI	Fri, Dec 10, 2010	194.60	199.80	190.80	198.10
968	NASDAQ	NCMI	Thu, Dec 9, 2010	191.60	196.90	190.10	195.90
967	NASDAQ	NCMI	Wed, Dec 8, 2010	192.30	192.30	189.00	189.90
966	NASDAQ	NCMI	Tue, Dec 7, 2010	194.00	197.10	191.10	191.50
965	NASDAQ	NCMI	Mon, Dec 6, 2010	189.10	194.20	188.20	192.90
964	NASDAQ	NCMI	Fri, Dec 3, 2010	190.10	191.20	188.90	190.00
963	NASDAQ	NCMI	Thu, Dec 2, 2010	191.10	192.10	189.75	190.80
962	NASDAQ	NCMI	Wed, Dec 1, 2010	190.70	194.50	188.10	191.60
961	NASDAQ	NCMI	Tue, Nov 30, 2010	181.90	188.30	181.50	186.70
960	NASDAQ	NCMI	Mon, Nov 29, 2010	185.50	186.80	182.70	184.10
959	NASDAQ	NCMI	Fri, Nov 26, 2010	184.90	188.80	184.50	186.90
958	NASDAQ	NCMI	Wed, Nov 24, 2010	185.90	188.40	184.70	186.30
957	NASDAQ	NCMI	Tue, Nov 23, 2010	186.70	187.20	183.80	184.90
956	NASDAQ	NCMI	Mon, Nov 22, 2010	189.90	190.20	185.90	188.80
955	NASDAQ	NCMI	Fri, Nov 19, 2010	191.80	192.00	189.70	191.10
954	NASDAQ	NCMI	Thu, Nov 18, 2010	191.10	193.50	190.70	191.80
953	NASDAQ	NCMI	Wed, Nov 17, 2010	188.70	190.60	186.70	190.00
952	NASDAQ	NCMI	Tue, Nov 16, 2010	186.60	189.20	184.50	188.70
951	NASDAQ	NCMI	Mon, Nov 15, 2010	189.50	191.00	189.10	189.40
950	NASDAQ	NCMI	Fri, Nov 12, 2010	188.60	191.30	187.40	188.60
949	NASDAQ	NCMI	Thu, Nov 11, 2010	188.30	192.10	187.50	190.50
948	NASDAQ	NCMI	Wed, Nov 10, 2010	188.80	191.20	185.60	190.90
947	NASDAQ	NCMI	Tue, Nov 9, 2010	189.40	191.30	187.20	187.90
946	NASDAQ	NCMI	Mon, Nov 8, 2010	186.30	188.90	184.70	188.60
945	NASDAQ	NCMI	Fri, Nov 5, 2010	194.60	194.70	186.80	187.70
944	NASDAQ	NCMI	Thu, Nov 4, 2010	188.20	191.90	186.70	191.70
943	NASDAQ	NCMI	Wed, Nov 3, 2010	187.10	187.10	180.20	185.10
942	NASDAQ	NCMI	Tue, Nov 2, 2010	188.30	189.80	184.30	186.40
941	NASDAQ	NCMI	Mon, Nov 1, 2010	186.40	188.00	182.30	185.60
940	NASDAQ	NCMI	Fri, Oct 29, 2010	192.40	192.70	184.80	185.00
939	NASDAQ	NCMI	Thu, Oct 28, 2010	186.30	192.30	186.30	190.30
938	NASDAQ	NCMI	Wed, Oct 27, 2010	185.50	186.80	182.20	185.00
937	NASDAQ	NCMI	Tue, Oct 26, 2010	188.60	189.70	185.90	186.40
936	NASDAQ	NCMI	Mon, Oct 25, 2010	188.00	191.90	187.00	189.90
935	NASDAQ	NCMI	Fri, Oct 22, 2010	184.10	187.80	182.10	187.60
934	NASDAQ	NCMI	Thu, Oct 21, 2010	185.30	186.60	179.50	183.10
933	NASDAQ	NCMI	Wed, Oct 20, 2010	184.20	186.60	182.80	183.70
932	NASDAQ	NCMI	Tue, Oct 19, 2010	181.70	184.60	179.90	182.70
931	NASDAQ	NCMI	Mon, Oct 18, 2010	185.00	185.00	183.20	184.43
930	NASDAQ	NCMI	Fri, Oct 15, 2010	185.00	185.00	182.00	184.70
929	NASDAQ	NCMI	Thu, Oct 14, 2010	183.20	184.40	181.40	183.00
928	NASDAQ	NCMI	Wed, Oct 13, 2010	181.70	184.60	179.30	183.90
927	NASDAQ	NCMI	Tue, Oct 12, 2010	179.30	182.60	177.70	181.60
926	NASDAQ	NCMI	Mon, Oct 11, 2010	180.10	182.00	178.60	180.30
925	NASDAQ	NCMI	Fri, Oct 8, 2010	178.90	181.60	178.50	180.80
924	NASDAQ	NCMI	Thu, Oct 7, 2010	181.10	181.50	177.60	179.00
923	NASDAQ	NCMI	Wed, Oct 6, 2010	180.30	180.50	176.60	179.70
922	NASDAQ	NCMI	Tue, Oct 5, 2010	178.30	181.40	176.50	180.90
921	NASDAQ	NCMI	Mon, Oct 4, 2010	179.00	179.70	175.00	176.20
920	NASDAQ	NCMI	Fri, Oct 1, 2010	179.50	181.30	176.80	180.00
919	NASDAQ	NCMI	Thu, Sep 30, 2010	183.80	183.80	175.60	179.00
918	NASDAQ	NCMI	Wed, Sep 29, 2010	179.70	184.70	178.60	182.90
917	NASDAQ	NCMI	Tue, Sep 28, 2010	180.00	180.30	177.30	179.70
916	NASDAQ	NCMI	Mon, Sep 27, 2010	178.40	180.40	176.20	180.00
915	NASDAQ	NCMI	Fri, Sep 24, 2010	177.50	179.50	176.50	178.20
914	NASDAQ	NCMI	Thu, Sep 23, 2010	173.60	178.50	172.80	174.80
913	NASDAQ	NCMI	Wed, Sep 22, 2010	173.70	175.40	171.60	175.30
912	NASDAQ	NCMI	Tue, Sep 21, 2010	176.50	177.50	173.40	174.30
911	NASDAQ	NCMI	Mon, Sep 20, 2010	174.00	177.20	172.10	176.70
910	NASDAQ	NCMI	Fri, Sep 17, 2010	174.40	174.40	169.70	173.83
909	NASDAQ	NCMI	Thu, Sep 16, 2010	169.00	172.90	167.70	172.40
908	NASDAQ	NCMI	Wed, Sep 15, 2010	169.40	174.70	169.00	172.90
907	NASDAQ	NCMI	Tue, Sep 14, 2010	167.90	174.80	167.40	170.60
906	NASDAQ	NCMI	Mon, Sep 13, 2010	170.30	173.00	168.50	169.00
905	NASDAQ	NCMI	Fri, Sep 10, 2010	169.70	171.50	166.10	169.20
904	NASDAQ	NCMI	Thu, Sep 9, 2010	172.80	172.80	169.10	169.70
903	NASDAQ	NCMI	Wed, Sep 8, 2010	168.90	171.60	167.20	170.30
902	NASDAQ	NCMI	Tue, Sep 7, 2010	172.90	172.90	168.30	169.00
901	NASDAQ	NCMI	Fri, Sep 3, 2010	172.40	174.80	167.80	174.00
900	NASDAQ	NCMI	Thu, Sep 2, 2010	165.20	170.60	164.70	170.60
899	NASDAQ	NCMI	Wed, Sep 1, 2010	161.40	166.10	160.20	166.00
898	NASDAQ	NCMI	Tue, Aug 31, 2010	158.40	160.20	158.20	158.90
897	NASDAQ	NCMI	Mon, Aug 30, 2010	164.50	164.50	158.20	159.00
896	NASDAQ	NCMI	Fri, Aug 27, 2010	166.90	166.90	159.85	165.70
895	NASDAQ	NCMI	Thu, Aug 26, 2010	162.50	166.50	162.10	165.10
894	NASDAQ	NCMI	Wed, Aug 25, 2010	158.20	162.50	158.10	162.20
893	NASDAQ	NCMI	Tue, Aug 24, 2010	159.00	161.05	157.00	159.10
892	NASDAQ	NCMI	Mon, Aug 23, 2010	162.20	162.70	159.80	160.00
891	NASDAQ	NCMI	Fri, Aug 20, 2010	160.00	161.40	158.00	161.20
890	NASDAQ	NCMI	Thu, Aug 19, 2010	161.00	161.20	158.50	159.30
889	NASDAQ	NCMI	Wed, Aug 18, 2010	162.00	164.90	160.00	160.95
888	NASDAQ	NCMI	Tue, Aug 17, 2010	160.00	164.80	160.00	162.60
887	NASDAQ	NCMI	Mon, Aug 16, 2010	159.00	160.20	157.60	160.00
886	NASDAQ	NCMI	Fri, Aug 13, 2010	158.50	160.20	157.50	160.10
885	NASDAQ	NCMI	Thu, Aug 12, 2010	164.30	166.30	161.70	164.10
884	NASDAQ	NCMI	Wed, Aug 11, 2010	167.20	170.00	165.50	167.80
883	NASDAQ	NCMI	Tue, Aug 10, 2010	172.40	173.60	169.00	169.30
882	NASDAQ	NCMI	Mon, Aug 9, 2010	165.40	175.60	165.40	174.60
881	NASDAQ	NCMI	Fri, Aug 6, 2010	178.10	181.40	175.90	180.70
880	NASDAQ	NCMI	Thu, Aug 5, 2010	179.80	182.50	179.60	180.00
879	NASDAQ	NCMI	Wed, Aug 4, 2010	187.80	189.90	178.30	181.20
878	NASDAQ	NCMI	Tue, Aug 3, 2010	179.20	181.00	177.90	179.10
877	NASDAQ	NCMI	Mon, Aug 2, 2010	182.10	183.20	178.10	180.50
876	NASDAQ	NCMI	Fri, Jul 30, 2010	177.50	183.00	177.50	179.40
875	NASDAQ	NCMI	Thu, Jul 29, 2010	178.70	182.30	176.00	179.40
874	NASDAQ	NCMI	Wed, Jul 28, 2010	180.00	181.20	176.20	177.80
873	NASDAQ	NCMI	Tue, Jul 27, 2010	186.80	187.90	179.60	180.90
872	NASDAQ	NCMI	Mon, Jul 26, 2010	182.80	187.50	181.00	185.00
871	NASDAQ	NCMI	Fri, Jul 23, 2010	179.60	182.80	178.10	181.80
870	NASDAQ	NCMI	Thu, Jul 22, 2010	174.10	181.20	174.10	180.90
869	NASDAQ	NCMI	Wed, Jul 21, 2010	177.70	178.70	172.20	172.30
868	NASDAQ	NCMI	Tue, Jul 20, 2010	171.00	177.50	168.90	177.20
867	NASDAQ	NCMI	Mon, Jul 19, 2010	173.40	174.30	170.40	173.70
866	NASDAQ	NCMI	Fri, Jul 16, 2010	178.60	179.10	171.70	172.80
865	NASDAQ	NCMI	Thu, Jul 15, 2010	182.30	182.30	178.10	180.40
864	NASDAQ	NCMI	Wed, Jul 14, 2010	180.10	182.90	180.00	182.60
863	NASDAQ	NCMI	Tue, Jul 13, 2010	180.10	182.70	177.70	181.30
862	NASDAQ	NCMI	Mon, Jul 12, 2010	179.50	180.90	177.60	178.10
861	NASDAQ	NCMI	Fri, Jul 9, 2010	178.40	179.80	175.80	179.60
860	NASDAQ	NCMI	Thu, Jul 8, 2010	180.30	182.00	176.10	178.20
859	NASDAQ	NCMI	Wed, Jul 7, 2010	172.60	178.50	171.70	178.20
858	NASDAQ	NCMI	Tue, Jul 6, 2010	178.70	181.43	170.70	171.50
857	NASDAQ	NCMI	Fri, Jul 2, 2010	175.60	180.70	172.90	176.00
856	NASDAQ	NCMI	Thu, Jul 1, 2010	167.70	174.30	165.50	173.70
855	NASDAQ	NCMI	Wed, Jun 30, 2010	169.40	172.20	166.40	166.60
854	NASDAQ	NCMI	Tue, Jun 29, 2010	169.70	170.50	167.20	168.90
853	NASDAQ	NCMI	Mon, Jun 28, 2010	171.40	174.60	169.40	172.80
852	NASDAQ	NCMI	Fri, Jun 25, 2010	172.20	173.80	169.20	170.10
851	NASDAQ	NCMI	Thu, Jun 24, 2010	175.60	176.50	171.70	171.80
850	NASDAQ	NCMI	Wed, Jun 23, 2010	174.00	178.70	171.50	177.40
849	NASDAQ	NCMI	Tue, Jun 22, 2010	178.90	180.70	173.10	174.00
848	NASDAQ	NCMI	Mon, Jun 21, 2010	183.30	185.70	177.40	177.70
847	NASDAQ	NCMI	Fri, Jun 18, 2010	183.40	183.85	179.40	180.20
846	NASDAQ	NCMI	Thu, Jun 17, 2010	183.70	185.50	181.00	182.00
845	NASDAQ	NCMI	Wed, Jun 16, 2010	174.60	182.80	174.60	182.10
844	NASDAQ	NCMI	Tue, Jun 15, 2010	172.30	176.90	171.00	176.50
843	NASDAQ	NCMI	Mon, Jun 14, 2010	173.90	176.10	170.80	171.30
842	NASDAQ	NCMI	Fri, Jun 11, 2010	167.40	172.70	167.00	171.70
841	NASDAQ	NCMI	Thu, Jun 10, 2010	169.00	171.50	165.80	170.00
840	NASDAQ	NCMI	Wed, Jun 9, 2010	167.70	169.60	165.20	165.90
839	NASDAQ	NCMI	Tue, Jun 8, 2010	167.00	168.50	163.50	166.20
838	NASDAQ	NCMI	Mon, Jun 7, 2010	171.00	172.30	166.40	166.50
837	NASDAQ	NCMI	Fri, Jun 4, 2010	175.10	177.60	170.00	170.60
836	NASDAQ	NCMI	Thu, Jun 3, 2010	176.90	181.30	176.90	180.30
835	NASDAQ	NCMI	Wed, Jun 2, 2010	170.20	177.90	169.00	177.70
834	NASDAQ	NCMI	Tue, Jun 1, 2010	172.50	174.10	169.90	169.90
833	NASDAQ	NCMI	Fri, May 28, 2010	173.80	176.55	171.00	174.90
832	NASDAQ	NCMI	Thu, May 27, 2010	178.90	178.90	172.70	174.90
831	NASDAQ	NCMI	Wed, May 26, 2010	173.90	177.70	173.30	174.50
830	NASDAQ	NCMI	Tue, May 25, 2010	168.00	174.10	165.60	173.00
829	NASDAQ	NCMI	Mon, May 24, 2010	177.10	179.30	171.90	172.70
828	NASDAQ	NCMI	Fri, May 21, 2010	171.00	179.10	170.20	176.70
827	NASDAQ	NCMI	Thu, May 20, 2010	179.20	179.90	172.80	172.80
826	NASDAQ	NCMI	Wed, May 19, 2010	183.30	185.10	180.80	184.10
825	NASDAQ	NCMI	Tue, May 18, 2010	190.90	191.10	182.60	184.40
824	NASDAQ	NCMI	Mon, May 17, 2010	188.90	194.45	185.50	189.20
823	NASDAQ	NCMI	Fri, May 14, 2010	186.70	192.70	184.90	187.40
822	NASDAQ	NCMI	Thu, May 13, 2010	191.40	196.00	188.10	190.20
821	NASDAQ	NCMI	Wed, May 12, 2010	184.10	193.80	182.60	192.90
820	NASDAQ	NCMI	Tue, May 11, 2010	180.70	186.50	177.70	183.10
819	NASDAQ	NCMI	Mon, May 10, 2010	185.70	185.70	174.50	182.50
818	NASDAQ	NCMI	Fri, May 7, 2010	179.00	183.20	173.30	177.40
817	NASDAQ	NCMI	Thu, May 6, 2010	185.60	186.90	164.80	179.00
816	NASDAQ	NCMI	Wed, May 5, 2010	187.00	188.70	184.00	186.50
815	NASDAQ	NCMI	Tue, May 4, 2010	194.40	194.70	186.90	188.50
814	NASDAQ	NCMI	Mon, May 3, 2010	191.90	197.40	189.60	197.30
813	NASDAQ	NCMI	Fri, Apr 30, 2010	194.90	196.10	190.20	190.20
812	NASDAQ	NCMI	Thu, Apr 29, 2010	193.20	196.60	192.30	194.30
811	NASDAQ	NCMI	Wed, Apr 28, 2010	193.40	194.90	191.30	192.30
810	NASDAQ	NCMI	Tue, Apr 27, 2010	197.90	198.70	190.00	192.80
809	NASDAQ	NCMI	Mon, Apr 26, 2010	200.30	202.30	198.80	199.30
808	NASDAQ	NCMI	Fri, Apr 23, 2010	196.30	201.80	194.90	200.70
807	NASDAQ	NCMI	Thu, Apr 22, 2010	192.50	196.90	192.50	195.60
806	NASDAQ	NCMI	Wed, Apr 21, 2010	192.60	195.50	191.90	195.00
805	NASDAQ	NCMI	Tue, Apr 20, 2010	190.90	193.50	188.80	192.60
804	NASDAQ	NCMI	Mon, Apr 19, 2010	184.60	191.60	184.60	190.60
803	NASDAQ	NCMI	Fri, Apr 16, 2010	188.10	188.50	185.00	186.30
802	NASDAQ	NCMI	Thu, Apr 15, 2010	188.30	189.50	186.00	188.10
801	NASDAQ	NCMI	Wed, Apr 14, 2010	188.50	189.00	184.90	189.00
800	NASDAQ	NCMI	Tue, Apr 13, 2010	186.00	187.50	183.50	187.00
799	NASDAQ	NCMI	Mon, Apr 12, 2010	186.60	188.10	186.23	187.00
798	NASDAQ	NCMI	Fri, Apr 9, 2010	187.00	188.50	183.80	186.00
797	NASDAQ	NCMI	Thu, Apr 8, 2010	185.60	189.40	185.60	187.50
796	NASDAQ	NCMI	Wed, Apr 7, 2010	186.80	188.10	183.50	186.80
795	NASDAQ	NCMI	Tue, Apr 6, 2010	182.90	188.80	182.80	187.60
794	NASDAQ	NCMI	Mon, Apr 5, 2010	179.60	184.60	177.50	184.50
793	NASDAQ	NCMI	Thu, Apr 1, 2010	173.40	176.60	173.30	176.60
792	NASDAQ	NCMI	Wed, Mar 31, 2010	176.10	178.50	172.60	172.60
791	NASDAQ	NCMI	Tue, Mar 30, 2010	179.00	179.60	174.60	177.30
790	NASDAQ	NCMI	Mon, Mar 29, 2010	184.50	186.00	176.60	178.20
789	NASDAQ	NCMI	Fri, Mar 26, 2010	181.50	185.00	180.10	183.50
788	NASDAQ	NCMI	Thu, Mar 25, 2010	182.20	184.70	179.60	180.30
787	NASDAQ	NCMI	Wed, Mar 24, 2010	185.30	187.40	180.10	180.80
786	NASDAQ	NCMI	Tue, Mar 23, 2010	184.60	187.00	183.20	186.60
785	NASDAQ	NCMI	Mon, Mar 22, 2010	178.70	184.40	175.80	184.00
784	NASDAQ	NCMI	Fri, Mar 19, 2010	179.30	180.90	177.80	179.50
783	NASDAQ	NCMI	Thu, Mar 18, 2010	179.40	181.60	178.00	178.30
782	NASDAQ	NCMI	Wed, Mar 17, 2010	177.90	180.40	175.00	179.90
781	NASDAQ	NCMI	Tue, Mar 16, 2010	174.80	178.30	174.00	178.10
780	NASDAQ	NCMI	Mon, Mar 15, 2010	175.00	176.50	171.70	175.10
779	NASDAQ	NCMI	Fri, Mar 12, 2010	172.80	176.80	172.25	174.90
778	NASDAQ	NCMI	Thu, Mar 11, 2010	171.90	173.30	169.50	173.00
777	NASDAQ	NCMI	Wed, Mar 10, 2010	171.60	175.80	171.60	173.40
776	NASDAQ	NCMI	Tue, Mar 9, 2010	164.00	175.50	164.00	172.60
775	NASDAQ	NCMI	Mon, Mar 8, 2010	160.80	166.99	159.70	163.60
774	NASDAQ	NCMI	Fri, Mar 5, 2010	160.30	162.20	158.80	161.30
773	NASDAQ	NCMI	Thu, Mar 4, 2010	157.70	160.70	156.40	160.00
772	NASDAQ	NCMI	Wed, Mar 3, 2010	160.80	161.30	157.40	157.70
771	NASDAQ	NCMI	Tue, Mar 2, 2010	160.90	162.00	159.50	160.00
770	NASDAQ	NCMI	Mon, Mar 1, 2010	162.20	162.70	159.10	160.60
769	NASDAQ	NCMI	Fri, Feb 26, 2010	163.10	163.70	160.20	160.90
768	NASDAQ	NCMI	Thu, Feb 25, 2010	162.70	165.60	162.10	163.50
767	NASDAQ	NCMI	Wed, Feb 24, 2010	163.00	165.90	163.00	165.20
766	NASDAQ	NCMI	Tue, Feb 23, 2010	160.90	163.10	158.90	163.00
765	NASDAQ	NCMI	Mon, Feb 22, 2010	165.00	165.30	161.05	161.60
764	NASDAQ	NCMI	Fri, Feb 19, 2010	164.00	167.20	162.70	164.90
763	NASDAQ	NCMI	Thu, Feb 18, 2010	159.90	164.20	159.30	163.90
762	NASDAQ	NCMI	Wed, Feb 17, 2010	162.90	162.90	158.51	159.60
761	NASDAQ	NCMI	Tue, Feb 16, 2010	157.40	162.30	155.70	162.20
760	NASDAQ	NCMI	Fri, Feb 12, 2010	153.20	157.30	152.00	157.30
759	NASDAQ	NCMI	Thu, Feb 11, 2010	152.60	155.90	151.20	155.10
758	NASDAQ	NCMI	Wed, Feb 10, 2010	156.90	157.00	152.70	153.50
757	NASDAQ	NCMI	Tue, Feb 9, 2010	156.00	158.60	154.80	158.00
756	NASDAQ	NCMI	Mon, Feb 8, 2010	154.20	159.60	154.20	154.60
755	NASDAQ	NCMI	Fri, Feb 5, 2010	142.80	154.86	142.80	153.90
754	NASDAQ	NCMI	Thu, Feb 4, 2010	151.40	151.40	142.00	142.30
753	NASDAQ	NCMI	Wed, Feb 3, 2010	152.50	154.00	149.50	152.90
752	NASDAQ	NCMI	Tue, Feb 2, 2010	153.70	153.70	151.10	152.70
751	NASDAQ	NCMI	Mon, Feb 1, 2010	150.00	155.60	149.60	153.10
750	NASDAQ	NCMI	Fri, Jan 29, 2010	155.40	155.40	149.10	149.80
749	NASDAQ	NCMI	Thu, Jan 28, 2010	154.10	155.33	149.30	154.60
748	NASDAQ	NCMI	Wed, Jan 27, 2010	149.80	154.90	149.40	153.40
747	NASDAQ	NCMI	Tue, Jan 26, 2010	154.20	156.40	149.70	150.10
746	NASDAQ	NCMI	Mon, Jan 25, 2010	157.40	158.50	154.10	154.20
745	NASDAQ	NCMI	Fri, Jan 22, 2010	154.40	158.20	153.80	156.60
744	NASDAQ	NCMI	Thu, Jan 21, 2010	160.00	160.60	152.30	154.90
743	NASDAQ	NCMI	Wed, Jan 20, 2010	168.20	169.90	159.30	159.30
742	NASDAQ	NCMI	Tue, Jan 19, 2010	165.10	171.10	161.96	169.90
741	NASDAQ	NCMI	Fri, Jan 15, 2010	170.30	170.30	161.50	164.60
740	NASDAQ	NCMI	Thu, Jan 14, 2010	169.40	171.55	168.10	169.70
739	NASDAQ	NCMI	Wed, Jan 13, 2010	166.10	170.70	164.80	169.80
738	NASDAQ	NCMI	Tue, Jan 12, 2010	167.40	170.50	163.60	165.00
737	NASDAQ	NCMI	Mon, Jan 11, 2010	172.70	173.30	167.50	169.10
736	NASDAQ	NCMI	Fri, Jan 8, 2010	170.00	173.70	170.00	171.90
735	NASDAQ	NCMI	Thu, Jan 7, 2010	171.90	171.90	166.50	171.00
734	NASDAQ	NCMI	Wed, Jan 6, 2010	173.90	179.00	171.60	172.20
733	NASDAQ	NCMI	Tue, Jan 5, 2010	169.00	176.80	168.90	173.60
732	NASDAQ	NCMI	Mon, Jan 4, 2010	168.00	169.70	166.60	169.70
731	NASDAQ	NCMI	Thu, Dec 31, 2009	169.30	170.60	165.60	165.70
730	NASDAQ	NCMI	Wed, Dec 30, 2009	167.80	170.00	164.40	168.90
729	NASDAQ	NCMI	Tue, Dec 29, 2009	166.00	168.20	164.50	168.00
728	NASDAQ	NCMI	Mon, Dec 28, 2009	166.00	166.20	164.10	165.20
727	NASDAQ	NCMI	Thu, Dec 24, 2009	165.10	165.90	163.50	165.60
726	NASDAQ	NCMI	Wed, Dec 23, 2009	153.90	165.50	153.90	164.80
725	NASDAQ	NCMI	Tue, Dec 22, 2009	150.20	154.80	149.14	153.30
724	NASDAQ	NCMI	Mon, Dec 21, 2009	148.60	151.40	147.30	150.40
723	NASDAQ	NCMI	Fri, Dec 18, 2009	146.20	148.30	145.65	148.30
722	NASDAQ	NCMI	Thu, Dec 17, 2009	146.30	147.80	143.70	145.10
721	NASDAQ	NCMI	Wed, Dec 16, 2009	149.10	149.60	145.00	147.80
720	NASDAQ	NCMI	Tue, Dec 15, 2009	150.30	152.50	147.50	147.60
719	NASDAQ	NCMI	Mon, Dec 14, 2009	149.60	150.80	144.20	150.30
718	NASDAQ	NCMI	Fri, Dec 11, 2009	145.70	148.70	145.00	148.40
717	NASDAQ	NCMI	Thu, Dec 10, 2009	150.10	152.80	144.40	145.10
716	NASDAQ	NCMI	Wed, Dec 9, 2009	151.70	153.20	146.90	149.00
715	NASDAQ	NCMI	Tue, Dec 8, 2009	150.80	154.75	150.40	151.10
714	NASDAQ	NCMI	Mon, Dec 7, 2009	154.90	157.40	151.90	152.50
713	NASDAQ	NCMI	Fri, Dec 4, 2009	152.90	158.00	148.20	155.40
712	NASDAQ	NCMI	Thu, Dec 3, 2009	151.20	153.90	148.40	149.20
711	NASDAQ	NCMI	Wed, Dec 2, 2009	151.00	155.30	149.70	151.00
710	NASDAQ	NCMI	Tue, Dec 1, 2009	147.50	151.30	147.20	150.50
709	NASDAQ	NCMI	Mon, Nov 30, 2009	147.50	150.00	140.70	146.10
708	NASDAQ	NCMI	Fri, Nov 27, 2009	144.80	150.30	144.80	148.10
707	NASDAQ	NCMI	Wed, Nov 25, 2009	149.10	151.70	149.10	150.10
706	NASDAQ	NCMI	Tue, Nov 24, 2009	152.30	152.30	147.10	148.80
705	NASDAQ	NCMI	Mon, Nov 23, 2009	150.10	154.60	144.30	152.30
704	NASDAQ	NCMI	Fri, Nov 20, 2009	150.00	154.50	146.00	147.50
703	NASDAQ	NCMI	Thu, Nov 19, 2009	150.90	152.30	148.60	151.60
702	NASDAQ	NCMI	Wed, Nov 18, 2009	153.30	153.80	150.20	151.80
701	NASDAQ	NCMI	Tue, Nov 17, 2009	152.40	153.80	149.80	153.50
700	NASDAQ	NCMI	Mon, Nov 16, 2009	153.30	154.70	150.60	153.60
699	NASDAQ	NCMI	Fri, Nov 13, 2009	152.10	152.50	148.50	152.00
698	NASDAQ	NCMI	Thu, Nov 12, 2009	157.60	158.50	150.70	151.50
697	NASDAQ	NCMI	Wed, Nov 11, 2009	159.80	159.80	156.20	158.00
696	NASDAQ	NCMI	Tue, Nov 10, 2009	158.50	159.50	156.00	157.70
695	NASDAQ	NCMI	Mon, Nov 9, 2009	149.80	161.20	147.60	159.00
694	NASDAQ	NCMI	Fri, Nov 6, 2009	143.80	149.00	143.75	148.00
693	NASDAQ	NCMI	Thu, Nov 5, 2009	154.20	156.60	150.50	151.60
692	NASDAQ	NCMI	Wed, Nov 4, 2009	160.10	160.40	152.60	153.10
691	NASDAQ	NCMI	Tue, Nov 3, 2009	156.20	159.50	153.60	159.10
690	NASDAQ	NCMI	Mon, Nov 2, 2009	160.70	161.40	154.53	157.20
689	NASDAQ	NCMI	Fri, Oct 30, 2009	159.90	162.60	158.60	160.00
688	NASDAQ	NCMI	Thu, Oct 29, 2009	161.60	162.10	160.00	160.60
687	NASDAQ	NCMI	Wed, Oct 28, 2009	164.80	165.90	158.40	160.00
686	NASDAQ	NCMI	Tue, Oct 27, 2009	165.10	167.40	162.50	165.60
685	NASDAQ	NCMI	Mon, Oct 26, 2009	162.30	168.80	162.30	164.40
684	NASDAQ	NCMI	Fri, Oct 23, 2009	167.20	167.40	159.60	161.60
683	NASDAQ	NCMI	Thu, Oct 22, 2009	163.30	168.00	160.00	166.80
682	NASDAQ	NCMI	Wed, Oct 21, 2009	166.10	171.90	161.70	163.10
681	NASDAQ	NCMI	Tue, Oct 20, 2009	166.00	167.60	163.30	166.10
680	NASDAQ	NCMI	Mon, Oct 19, 2009	163.10	166.20	159.92	165.90
679	NASDAQ	NCMI	Fri, Oct 16, 2009	164.10	165.70	158.90	161.70
678	NASDAQ	NCMI	Thu, Oct 15, 2009	166.40	166.80	161.20	165.00
677	NASDAQ	NCMI	Wed, Oct 14, 2009	169.30	170.30	164.80	168.30
676	NASDAQ	NCMI	Tue, Oct 13, 2009	170.90	171.80	165.70	169.30
675	NASDAQ	NCMI	Mon, Oct 12, 2009	170.50	172.20	168.90	170.60
674	NASDAQ	NCMI	Fri, Oct 9, 2009	168.00	170.90	167.00	170.70
673	NASDAQ	NCMI	Thu, Oct 8, 2009	164.40	170.70	162.10	167.60
672	NASDAQ	NCMI	Wed, Oct 7, 2009	164.80	166.80	160.98	162.50
671	NASDAQ	NCMI	Tue, Oct 6, 2009	166.50	166.50	162.00	165.50
670	NASDAQ	NCMI	Mon, Oct 5, 2009	165.30	167.20	161.80	164.80
669	NASDAQ	NCMI	Fri, Oct 2, 2009	163.90	165.50	160.80	163.90
668	NASDAQ	NCMI	Thu, Oct 1, 2009	169.20	169.60	164.10	164.90
667	NASDAQ	NCMI	Wed, Sep 30, 2009	167.40	171.00	162.40	169.70
666	NASDAQ	NCMI	Tue, Sep 29, 2009	162.40	165.50	161.20	163.90
665	NASDAQ	NCMI	Mon, Sep 28, 2009	158.50	165.00	158.10	162.70
664	NASDAQ	NCMI	Fri, Sep 25, 2009	157.60	158.80	151.10	157.90
663	NASDAQ	NCMI	Thu, Sep 24, 2009	162.70	163.25	155.20	158.20
662	NASDAQ	NCMI	Wed, Sep 23, 2009	161.50	165.50	160.10	161.40
661	NASDAQ	NCMI	Tue, Sep 22, 2009	173.40	173.40	160.00	160.10
660	NASDAQ	NCMI	Mon, Sep 21, 2009	169.30	177.80	169.30	171.50
659	NASDAQ	NCMI	Fri, Sep 18, 2009	169.00	171.70	166.40	171.60
658	NASDAQ	NCMI	Thu, Sep 17, 2009	164.10	168.40	161.70	168.30
657	NASDAQ	NCMI	Wed, Sep 16, 2009	158.10	165.30	156.30	164.90
656	NASDAQ	NCMI	Tue, Sep 15, 2009	155.00	159.00	155.00	157.00
655	NASDAQ	NCMI	Mon, Sep 14, 2009	150.50	156.00	150.50	155.40
654	NASDAQ	NCMI	Fri, Sep 11, 2009	150.00	151.70	146.90	151.30
653	NASDAQ	NCMI	Thu, Sep 10, 2009	152.40	154.30	147.00	150.20
652	NASDAQ	NCMI	Wed, Sep 9, 2009	148.40	153.30	147.90	152.10
651	NASDAQ	NCMI	Tue, Sep 8, 2009	150.60	152.50	146.10	148.00
650	NASDAQ	NCMI	Fri, Sep 4, 2009	147.00	150.20	146.20	149.80
649	NASDAQ	NCMI	Thu, Sep 3, 2009	147.40	149.10	143.30	146.90
648	NASDAQ	NCMI	Wed, Sep 2, 2009	147.30	149.30	146.10	147.00
647	NASDAQ	NCMI	Tue, Sep 1, 2009	148.70	151.40	145.70	147.30
646	NASDAQ	NCMI	Mon, Aug 31, 2009	153.20	154.00	148.50	150.00
645	NASDAQ	NCMI	Fri, Aug 28, 2009	155.10	155.60	150.95	154.00
644	NASDAQ	NCMI	Thu, Aug 27, 2009	152.30	154.50	149.50	154.30
643	NASDAQ	NCMI	Wed, Aug 26, 2009	156.00	157.40	149.60	153.20
642	NASDAQ	NCMI	Tue, Aug 25, 2009	154.50	160.50	154.50	156.60
641	NASDAQ	NCMI	Mon, Aug 24, 2009	150.80	155.40	150.80	154.00
640	NASDAQ	NCMI	Fri, Aug 21, 2009	150.00	152.20	148.00	149.90
639	NASDAQ	NCMI	Thu, Aug 20, 2009	144.90	150.40	144.80	147.80
638	NASDAQ	NCMI	Wed, Aug 19, 2009	139.80	145.90	139.80	144.90
637	NASDAQ	NCMI	Tue, Aug 18, 2009	137.30	142.10	137.30	141.30
636	NASDAQ	NCMI	Mon, Aug 17, 2009	136.30	140.10	134.70	136.80
635	NASDAQ	NCMI	Fri, Aug 14, 2009	140.90	140.90	135.20	138.70
634	NASDAQ	NCMI	Thu, Aug 13, 2009	143.70	147.70	139.00	140.70
633	NASDAQ	NCMI	Wed, Aug 12, 2009	143.30	145.70	141.60	143.00
632	NASDAQ	NCMI	Tue, Aug 11, 2009	145.10	146.50	141.50	142.70
631	NASDAQ	NCMI	Mon, Aug 10, 2009	147.30	149.50	144.50	145.60
630	NASDAQ	NCMI	Fri, Aug 7, 2009	144.90	150.50	137.70	149.60
629	NASDAQ	NCMI	Thu, Aug 6, 2009	151.10	153.40	144.00	148.50
628	NASDAQ	NCMI	Wed, Aug 5, 2009	151.00	151.90	146.00	149.90
627	NASDAQ	NCMI	Tue, Aug 4, 2009	148.10	151.10	147.20	150.40
626	NASDAQ	NCMI	Mon, Aug 3, 2009	148.40	151.20	146.70	149.80
625	NASDAQ	NCMI	Fri, Jul 31, 2009	146.50	150.00	144.20	147.10
624	NASDAQ	NCMI	Thu, Jul 30, 2009	146.70	147.60	144.40	147.50
623	NASDAQ	NCMI	Wed, Jul 29, 2009	149.90	149.90	143.80	144.10
622	NASDAQ	NCMI	Tue, Jul 28, 2009	143.90	151.40	139.10	148.80
621	NASDAQ	NCMI	Mon, Jul 27, 2009	146.70	147.50	139.50	144.70
620	NASDAQ	NCMI	Fri, Jul 24, 2009	148.70	150.50	146.00	147.40
619	NASDAQ	NCMI	Thu, Jul 23, 2009	145.30	150.50	144.30	149.70
618	NASDAQ	NCMI	Wed, Jul 22, 2009	144.70	148.60	143.60	145.90
617	NASDAQ	NCMI	Tue, Jul 21, 2009	145.50	146.20	141.50	145.10
616	NASDAQ	NCMI	Mon, Jul 20, 2009	143.00	145.50	140.00	144.70
615	NASDAQ	NCMI	Fri, Jul 17, 2009	141.50	144.50	140.20	142.30
614	NASDAQ	NCMI	Thu, Jul 16, 2009	137.20	142.30	136.00	141.10
613	NASDAQ	NCMI	Wed, Jul 15, 2009	133.90	139.90	133.90	138.10
612	NASDAQ	NCMI	Tue, Jul 14, 2009	132.60	132.90	129.60	131.40
611	NASDAQ	NCMI	Mon, Jul 13, 2009	128.00	133.90	125.60	132.30
610	NASDAQ	NCMI	Fri, Jul 10, 2009	127.20	130.20	125.90	127.70
609	NASDAQ	NCMI	Thu, Jul 9, 2009	126.90	132.50	126.20	127.70
608	NASDAQ	NCMI	Wed, Jul 8, 2009	125.40	126.80	121.80	125.60
607	NASDAQ	NCMI	Tue, Jul 7, 2009	131.80	131.80	123.80	124.40
606	NASDAQ	NCMI	Mon, Jul 6, 2009	133.80	134.60	127.30	131.30
605	NASDAQ	NCMI	Thu, Jul 2, 2009	139.00	140.70	130.90	134.10
604	NASDAQ	NCMI	Wed, Jul 1, 2009	139.20	144.20	137.90	141.30
603	NASDAQ	NCMI	Tue, Jun 30, 2009	139.70	142.50	137.10	137.60
602	NASDAQ	NCMI	Mon, Jun 29, 2009	144.50	144.50	137.20	138.20
601	NASDAQ	NCMI	Fri, Jun 26, 2009	134.60	145.90	133.90	144.80
600	NASDAQ	NCMI	Thu, Jun 25, 2009	127.60	137.90	127.30	135.80
599	NASDAQ	NCMI	Wed, Jun 24, 2009	128.70	131.89	126.00	128.30
598	NASDAQ	NCMI	Tue, Jun 23, 2009	126.30	128.00	120.38	127.00
597	NASDAQ	NCMI	Mon, Jun 22, 2009	132.90	132.90	124.00	124.20
596	NASDAQ	NCMI	Fri, Jun 19, 2009	139.90	140.60	132.00	134.40
595	NASDAQ	NCMI	Thu, Jun 18, 2009	131.40	137.50	129.00	137.20
594	NASDAQ	NCMI	Wed, Jun 17, 2009	128.20	134.30	126.80	132.00
593	NASDAQ	NCMI	Tue, Jun 16, 2009	134.20	135.50	126.10	128.50
592	NASDAQ	NCMI	Mon, Jun 15, 2009	135.50	137.20	130.20	132.20
591	NASDAQ	NCMI	Fri, Jun 12, 2009	134.10	137.25	131.50	136.90
590	NASDAQ	NCMI	Thu, Jun 11, 2009	137.30	140.90	135.40	135.50
589	NASDAQ	NCMI	Wed, Jun 10, 2009	139.60	141.60	135.50	136.70
588	NASDAQ	NCMI	Tue, Jun 9, 2009	137.50	139.80	133.80	138.70
587	NASDAQ	NCMI	Mon, Jun 8, 2009	138.10	139.70	134.70	136.20
586	NASDAQ	NCMI	Fri, Jun 5, 2009	139.20	141.70	132.70	140.30
585	NASDAQ	NCMI	Thu, Jun 4, 2009	137.10	139.90	134.40	138.20
584	NASDAQ	NCMI	Wed, Jun 3, 2009	132.00	136.10	130.90	135.80
583	NASDAQ	NCMI	Tue, Jun 2, 2009	130.60	135.00	125.80	132.90
582	NASDAQ	NCMI	Mon, Jun 1, 2009	127.10	139.40	124.40	131.70
581	NASDAQ	NCMI	Fri, May 29, 2009	123.00	125.10	120.30	125.10
580	NASDAQ	NCMI	Thu, May 28, 2009	122.30	126.20	119.70	122.30
579	NASDAQ	NCMI	Wed, May 27, 2009	121.90	124.40	117.10	121.50
578	NASDAQ	NCMI	Tue, May 26, 2009	113.80	124.30	112.50	124.30
577	NASDAQ	NCMI	Fri, May 22, 2009	115.40	117.20	112.70	114.70
576	NASDAQ	NCMI	Thu, May 21, 2009	118.00	118.20	110.30	114.20
575	NASDAQ	NCMI	Wed, May 20, 2009	120.40	122.90	118.60	119.70
574	NASDAQ	NCMI	Tue, May 19, 2009	124.10	124.30	117.70	119.00
573	NASDAQ	NCMI	Mon, May 18, 2009	121.20	126.40	119.00	125.50
572	NASDAQ	NCMI	Fri, May 15, 2009	120.80	123.50	119.20	119.80
571	NASDAQ	NCMI	Thu, May 14, 2009	117.10	122.30	111.00	121.30
570	NASDAQ	NCMI	Wed, May 13, 2009	133.80	139.80	116.20	117.50
569	NASDAQ	NCMI	Tue, May 12, 2009	149.40	149.40	140.00	147.30
568	NASDAQ	NCMI	Mon, May 11, 2009	144.90	149.20	143.60	148.70
567	NASDAQ	NCMI	Fri, May 8, 2009	151.70	151.70	144.70	148.30
566	NASDAQ	NCMI	Thu, May 7, 2009	148.00	155.20	144.20	149.20
565	NASDAQ	NCMI	Wed, May 6, 2009	154.30	157.90	148.30	152.60
564	NASDAQ	NCMI	Tue, May 5, 2009	145.30	154.30	145.30	154.00
563	NASDAQ	NCMI	Mon, May 4, 2009	145.50	148.05	142.20	146.80
562	NASDAQ	NCMI	Fri, May 1, 2009	145.30	147.50	141.90	144.20
561	NASDAQ	NCMI	Thu, Apr 30, 2009	150.00	150.70	143.70	145.30
560	NASDAQ	NCMI	Wed, Apr 29, 2009	149.40	151.25	147.30	148.80
559	NASDAQ	NCMI	Tue, Apr 28, 2009	143.60	151.60	143.60	147.30
558	NASDAQ	NCMI	Mon, Apr 27, 2009	142.20	147.30	140.00	146.20
557	NASDAQ	NCMI	Fri, Apr 24, 2009	145.80	147.90	141.50	145.30
556	NASDAQ	NCMI	Thu, Apr 23, 2009	146.50	147.00	135.20	144.70
555	NASDAQ	NCMI	Wed, Apr 22, 2009	147.40	155.20	147.10	148.80
554	NASDAQ	NCMI	Tue, Apr 21, 2009	143.60	150.30	143.60	150.00
553	NASDAQ	NCMI	Mon, Apr 20, 2009	146.10	150.00	141.90	143.90
552	NASDAQ	NCMI	Fri, Apr 17, 2009	150.00	150.90	147.70	149.90
551	NASDAQ	NCMI	Thu, Apr 16, 2009	152.00	152.00	144.90	149.50
550	NASDAQ	NCMI	Wed, Apr 15, 2009	144.20	151.50	144.20	150.50
549	NASDAQ	NCMI	Tue, Apr 14, 2009	143.40	149.00	142.60	145.10
548	NASDAQ	NCMI	Mon, Apr 13, 2009	147.50	149.35	141.70	146.50
547	NASDAQ	NCMI	Thu, Apr 9, 2009	147.70	154.00	140.10	150.10
546	NASDAQ	NCMI	Wed, Apr 8, 2009	140.00	144.80	140.00	143.50
545	NASDAQ	NCMI	Tue, Apr 7, 2009	142.60	147.70	138.90	139.10
544	NASDAQ	NCMI	Mon, Apr 6, 2009	142.70	147.70	139.70	144.80
543	NASDAQ	NCMI	Fri, Apr 3, 2009	139.60	146.80	139.60	144.70
542	NASDAQ	NCMI	Thu, Apr 2, 2009	137.70	148.50	129.30	139.60
541	NASDAQ	NCMI	Wed, Apr 1, 2009	129.10	134.50	126.00	134.20
540	NASDAQ	NCMI	Tue, Mar 31, 2009	134.20	134.30	129.50	131.80
539	NASDAQ	NCMI	Mon, Mar 30, 2009	130.00	135.70	128.90	131.70
538	NASDAQ	NCMI	Fri, Mar 27, 2009	137.20	139.80	133.90	133.90
537	NASDAQ	NCMI	Thu, Mar 26, 2009	143.30	143.30	138.00	140.20
536	NASDAQ	NCMI	Wed, Mar 25, 2009	137.30	141.35	132.60	140.90
535	NASDAQ	NCMI	Tue, Mar 24, 2009	138.50	145.10	134.00	135.70
534	NASDAQ	NCMI	Mon, Mar 23, 2009	131.40	141.50	129.00	140.70
533	NASDAQ	NCMI	Fri, Mar 20, 2009	135.30	136.50	126.50	127.30
532	NASDAQ	NCMI	Thu, Mar 19, 2009	137.00	137.20	131.70	134.40
531	NASDAQ	NCMI	Wed, Mar 18, 2009	134.00	135.40	130.30	135.20
530	NASDAQ	NCMI	Tue, Mar 17, 2009	130.00	134.20	124.70	134.20
529	NASDAQ	NCMI	Mon, Mar 16, 2009	129.90	133.50	128.60	129.40
528	NASDAQ	NCMI	Fri, Mar 13, 2009	129.50	138.39	122.70	128.70
527	NASDAQ	NCMI	Thu, Mar 12, 2009	126.70	136.60	124.50	128.30
526	NASDAQ	NCMI	Wed, Mar 11, 2009	137.30	139.30	126.30	126.70
525	NASDAQ	NCMI	Tue, Mar 10, 2009	127.50	137.80	125.50	136.50
524	NASDAQ	NCMI	Mon, Mar 9, 2009	118.00	128.30	116.90	126.40
523	NASDAQ	NCMI	Fri, Mar 6, 2009	122.50	124.40	114.00	120.00
522	NASDAQ	NCMI	Thu, Mar 5, 2009	118.00	119.60	107.70	108.30
521	NASDAQ	NCMI	Wed, Mar 4, 2009	110.80	121.00	108.60	117.50
520	NASDAQ	NCMI	Tue, Mar 3, 2009	108.10	111.95	103.30	107.90
519	NASDAQ	NCMI	Mon, Mar 2, 2009	108.00	110.90	103.20	105.40
518	NASDAQ	NCMI	Fri, Feb 27, 2009	109.00	114.60	107.10	110.00
517	NASDAQ	NCMI	Thu, Feb 26, 2009	109.90	117.50	109.90	110.90
516	NASDAQ	NCMI	Wed, Feb 25, 2009	109.40	113.30	103.20	109.00
515	NASDAQ	NCMI	Tue, Feb 24, 2009	111.00	112.80	106.70	110.20
514	NASDAQ	NCMI	Mon, Feb 23, 2009	113.00	114.00	108.50	108.70
513	NASDAQ	NCMI	Fri, Feb 20, 2009	114.00	116.60	107.90	112.10
512	NASDAQ	NCMI	Thu, Feb 19, 2009	112.20	117.80	111.10	115.40
511	NASDAQ	NCMI	Wed, Feb 18, 2009	113.00	117.00	109.00	110.80
510	NASDAQ	NCMI	Tue, Feb 17, 2009	111.40	115.20	109.20	111.50
509	NASDAQ	NCMI	Fri, Feb 13, 2009	117.90	120.60	109.10	115.60
508	NASDAQ	NCMI	Thu, Feb 12, 2009	113.00	118.00	112.00	117.40
507	NASDAQ	NCMI	Wed, Feb 11, 2009	114.40	116.00	112.00	115.30
506	NASDAQ	NCMI	Tue, Feb 10, 2009	114.20	118.00	111.90	114.00
505	NASDAQ	NCMI	Mon, Feb 9, 2009	118.90	120.40	111.70	114.80
504	NASDAQ	NCMI	Fri, Feb 6, 2009	115.90	127.90	113.90	119.90
503	NASDAQ	NCMI	Thu, Feb 5, 2009	110.30	118.00	109.80	116.90
502	NASDAQ	NCMI	Wed, Feb 4, 2009	108.80	115.00	108.50	111.00
501	NASDAQ	NCMI	Tue, Feb 3, 2009	106.40	127.00	104.20	109.70
500	NASDAQ	NCMI	Mon, Feb 2, 2009	99.00	108.50	96.30	105.00
499	NASDAQ	NCMI	Fri, Jan 30, 2009	99.00	105.70	96.50	100.80
498	NASDAQ	NCMI	Thu, Jan 29, 2009	94.20	94.70	90.30	90.80
497	NASDAQ	NCMI	Wed, Jan 28, 2009	90.50	95.80	87.30	94.90
496	NASDAQ	NCMI	Tue, Jan 27, 2009	85.30	89.80	82.80	88.90
495	NASDAQ	NCMI	Mon, Jan 26, 2009	86.80	89.70	83.00	85.20
494	NASDAQ	NCMI	Fri, Jan 23, 2009	83.20	87.00	81.50	86.90
493	NASDAQ	NCMI	Thu, Jan 22, 2009	89.60	92.30	85.50	86.10
492	NASDAQ	NCMI	Wed, Jan 21, 2009	87.10	92.50	86.40	92.50
491	NASDAQ	NCMI	Tue, Jan 20, 2009	90.60	91.60	83.40	85.80
490	NASDAQ	NCMI	Fri, Jan 16, 2009	94.30	94.30	87.50	92.00
489	NASDAQ	NCMI	Thu, Jan 15, 2009	82.20	94.40	79.70	92.20
488	NASDAQ	NCMI	Wed, Jan 14, 2009	87.70	91.40	81.30	82.10
487	NASDAQ	NCMI	Tue, Jan 13, 2009	91.40	95.30	86.50	89.30
486	NASDAQ	NCMI	Mon, Jan 12, 2009	96.50	101.60	91.30	91.70
485	NASDAQ	NCMI	Fri, Jan 9, 2009	107.90	107.90	96.70	97.00
484	NASDAQ	NCMI	Thu, Jan 8, 2009	107.40	108.20	103.10	108.20
483	NASDAQ	NCMI	Wed, Jan 7, 2009	102.90	107.00	100.00	104.00
482	NASDAQ	NCMI	Tue, Jan 6, 2009	101.90	108.00	99.50	105.10
481	NASDAQ	NCMI	Mon, Jan 5, 2009	100.40	101.30	97.20	100.80
480	NASDAQ	NCMI	Fri, Jan 2, 2009	101.80	101.80	98.50	100.00
479	NASDAQ	NCMI	Wed, Dec 31, 2008	90.70	105.50	90.70	101.40
478	NASDAQ	NCMI	Tue, Dec 30, 2008	86.90	91.50	83.20	90.30
477	NASDAQ	NCMI	Mon, Dec 29, 2008	87.00	88.10	84.00	85.70
476	NASDAQ	NCMI	Fri, Dec 26, 2008	86.90	88.10	84.80	87.00
475	NASDAQ	NCMI	Wed, Dec 24, 2008	86.30	87.10	86.00	86.40
474	NASDAQ	NCMI	Tue, Dec 23, 2008	85.80	91.60	83.70	86.20
473	NASDAQ	NCMI	Mon, Dec 22, 2008	87.80	89.90	78.30	85.10
472	NASDAQ	NCMI	Fri, Dec 19, 2008	86.40	88.76	82.30	87.80
471	NASDAQ	NCMI	Thu, Dec 18, 2008	86.00	87.30	81.10	83.80
470	NASDAQ	NCMI	Wed, Dec 17, 2008	84.80	89.50	84.10	85.70
469	NASDAQ	NCMI	Tue, Dec 16, 2008	82.00	86.30	79.30	86.10
468	NASDAQ	NCMI	Mon, Dec 15, 2008	84.50	86.30	76.90	80.20
467	NASDAQ	NCMI	Fri, Dec 12, 2008	81.70	85.40	78.00	83.90
466	NASDAQ	NCMI	Thu, Dec 11, 2008	89.10	90.30	82.10	83.60
465	NASDAQ	NCMI	Wed, Dec 10, 2008	88.40	94.30	81.20	90.30
464	NASDAQ	NCMI	Tue, Dec 9, 2008	88.80	93.45	85.90	87.70
463	NASDAQ	NCMI	Mon, Dec 8, 2008	86.00	97.70	77.10	90.10
462	NASDAQ	NCMI	Fri, Dec 5, 2008	77.50	83.70	70.20	82.60
461	NASDAQ	NCMI	Thu, Dec 4, 2008	81.20	90.70	76.40	78.90
460	NASDAQ	NCMI	Wed, Dec 3, 2008	70.80	83.50	65.90	82.60
459	NASDAQ	NCMI	Tue, Dec 2, 2008	71.40	73.69	69.40	72.80
458	NASDAQ	NCMI	Mon, Dec 1, 2008	78.70	78.70	69.50	70.10
457	NASDAQ	NCMI	Fri, Nov 28, 2008	74.10	84.10	74.10	81.40
456	NASDAQ	NCMI	Wed, Nov 26, 2008	72.20	75.00	69.30	75.00
455	NASDAQ	NCMI	Tue, Nov 25, 2008	77.80	81.10	65.80	73.90
454	NASDAQ	NCMI	Mon, Nov 24, 2008	70.90	90.90	69.00	76.70
453	NASDAQ	NCMI	Fri, Nov 21, 2008	67.20	70.70	47.90	70.10
452	NASDAQ	NCMI	Thu, Nov 20, 2008	72.50	75.00	65.60	66.00
451	NASDAQ	NCMI	Wed, Nov 19, 2008	85.40	87.20	73.00	73.00
450	NASDAQ	NCMI	Tue, Nov 18, 2008	86.30	92.50	80.40	85.70
449	NASDAQ	NCMI	Mon, Nov 17, 2008	83.40	90.90	79.40	86.20
448	NASDAQ	NCMI	Fri, Nov 14, 2008	93.40	95.70	83.80	84.00
447	NASDAQ	NCMI	Thu, Nov 13, 2008	83.10	96.50	78.20	95.10
446	NASDAQ	NCMI	Wed, Nov 12, 2008	87.70	95.20	82.20	82.70
445	NASDAQ	NCMI	Tue, Nov 11, 2008	91.00	94.10	87.18	88.70
444	NASDAQ	NCMI	Mon, Nov 10, 2008	94.50	98.10	90.10	92.00
443	NASDAQ	NCMI	Fri, Nov 7, 2008	77.50	96.10	77.50	92.10
442	NASDAQ	NCMI	Thu, Nov 6, 2008	89.20	93.10	74.80	75.60
441	NASDAQ	NCMI	Wed, Nov 5, 2008	95.60	100.80	86.10	86.90
440	NASDAQ	NCMI	Tue, Nov 4, 2008	90.80	101.60	90.80	97.00
439	NASDAQ	NCMI	Mon, Nov 3, 2008	86.50	97.80	81.40	96.80
438	NASDAQ	NCMI	Fri, Oct 31, 2008	70.30	81.60	68.30	81.00
437	NASDAQ	NCMI	Thu, Oct 30, 2008	62.50	73.80	60.10	70.30
436	NASDAQ	NCMI	Wed, Oct 29, 2008	54.30	62.70	54.30	60.60
435	NASDAQ	NCMI	Tue, Oct 28, 2008	54.80	57.40	49.20	53.50
434	NASDAQ	NCMI	Mon, Oct 27, 2008	56.10	58.30	53.30	53.90
433	NASDAQ	NCMI	Fri, Oct 24, 2008	56.90	59.10	55.00	56.80
432	NASDAQ	NCMI	Thu, Oct 23, 2008	67.50	68.50	60.60	61.50
431	NASDAQ	NCMI	Wed, Oct 22, 2008	77.40	78.80	66.30	66.90
430	NASDAQ	NCMI	Tue, Oct 21, 2008	86.30	87.50	79.00	79.10
429	NASDAQ	NCMI	Mon, Oct 20, 2008	83.50	88.10	82.80	87.50
428	NASDAQ	NCMI	Fri, Oct 17, 2008	77.50	86.10	75.20	82.80
427	NASDAQ	NCMI	Thu, Oct 16, 2008	75.50	80.90	70.90	80.40
426	NASDAQ	NCMI	Wed, Oct 15, 2008	83.80	87.50	75.00	75.20
425	NASDAQ	NCMI	Tue, Oct 14, 2008	93.60	93.60	82.50	85.10
424	NASDAQ	NCMI	Mon, Oct 13, 2008	87.00	92.70	79.20	90.40
423	NASDAQ	NCMI	Fri, Oct 10, 2008	74.70	84.80	70.30	82.70
422	NASDAQ	NCMI	Thu, Oct 9, 2008	81.20	83.10	74.60	77.90
421	NASDAQ	NCMI	Wed, Oct 8, 2008	85.80	88.10	70.10	80.00
420	NASDAQ	NCMI	Tue, Oct 7, 2008	94.50	95.70	85.20	85.70
419	NASDAQ	NCMI	Mon, Oct 6, 2008	98.30	105.60	88.30	93.20
418	NASDAQ	NCMI	Fri, Oct 3, 2008	106.40	110.40	100.90	100.90
417	NASDAQ	NCMI	Thu, Oct 2, 2008	109.60	114.80	103.60	105.10
416	NASDAQ	NCMI	Wed, Oct 1, 2008	109.50	115.70	107.65	110.50
415	NASDAQ	NCMI	Tue, Sep 30, 2008	104.90	111.60	100.10	110.50
414	NASDAQ	NCMI	Mon, Sep 29, 2008	109.80	112.00	100.80	103.50
413	NASDAQ	NCMI	Fri, Sep 26, 2008	116.00	118.10	109.90	112.30
412	NASDAQ	NCMI	Thu, Sep 25, 2008	115.50	122.20	114.40	117.20
411	NASDAQ	NCMI	Wed, Sep 24, 2008	119.10	120.10	114.10	115.60
410	NASDAQ	NCMI	Tue, Sep 23, 2008	119.60	123.50	117.50	119.10
409	NASDAQ	NCMI	Mon, Sep 22, 2008	112.00	127.30	112.00	120.00
408	NASDAQ	NCMI	Fri, Sep 19, 2008	104.20	112.40	101.20	112.30
407	NASDAQ	NCMI	Thu, Sep 18, 2008	98.80	102.00	97.30	98.90
406	NASDAQ	NCMI	Wed, Sep 17, 2008	95.70	97.50	90.00	96.30
405	NASDAQ	NCMI	Tue, Sep 16, 2008	93.40	98.90	90.00	96.90
404	NASDAQ	NCMI	Mon, Sep 15, 2008	101.30	101.40	90.30	97.20
403	NASDAQ	NCMI	Fri, Sep 12, 2008	101.30	103.70	100.40	101.30
402	NASDAQ	NCMI	Thu, Sep 11, 2008	105.90	106.00	100.50	101.70
401	NASDAQ	NCMI	Wed, Sep 10, 2008	106.50	110.00	104.00	105.90
400	NASDAQ	NCMI	Tue, Sep 9, 2008	109.50	110.05	104.11	104.40
399	NASDAQ	NCMI	Mon, Sep 8, 2008	112.70	115.10	107.30	109.20
398	NASDAQ	NCMI	Fri, Sep 5, 2008	111.00	111.30	108.90	109.90
397	NASDAQ	NCMI	Thu, Sep 4, 2008	115.60	115.80	111.50	113.00
396	NASDAQ	NCMI	Wed, Sep 3, 2008	115.90	118.20	114.70	116.30
395	NASDAQ	NCMI	Tue, Sep 2, 2008	114.20	120.10	114.20	115.90
394	NASDAQ	NCMI	Fri, Aug 29, 2008	112.70	113.70	109.46	111.90
393	NASDAQ	NCMI	Thu, Aug 28, 2008	113.70	114.30	111.50	113.00
392	NASDAQ	NCMI	Wed, Aug 27, 2008	114.60	115.36	110.70	113.50
391	NASDAQ	NCMI	Tue, Aug 26, 2008	117.20	120.10	114.40	115.00
390	NASDAQ	NCMI	Mon, Aug 25, 2008	120.60	120.60	114.40	117.10
389	NASDAQ	NCMI	Fri, Aug 22, 2008	115.90	121.00	114.80	121.00
388	NASDAQ	NCMI	Thu, Aug 21, 2008	116.00	122.00	114.90	115.00
387	NASDAQ	NCMI	Wed, Aug 20, 2008	118.80	123.10	115.13	117.40
386	NASDAQ	NCMI	Tue, Aug 19, 2008	122.70	124.70	117.30	118.70
385	NASDAQ	NCMI	Mon, Aug 18, 2008	129.80	130.20	122.70	125.60
384	NASDAQ	NCMI	Fri, Aug 15, 2008	134.20	139.00	126.50	129.40
383	NASDAQ	NCMI	Thu, Aug 14, 2008	138.00	139.20	130.60	132.00
382	NASDAQ	NCMI	Wed, Aug 13, 2008	137.20	140.20	133.30	139.20
381	NASDAQ	NCMI	Tue, Aug 12, 2008	138.20	138.50	133.90	137.60
380	NASDAQ	NCMI	Mon, Aug 11, 2008	131.10	142.70	130.90	138.50
379	NASDAQ	NCMI	Fri, Aug 8, 2008	125.90	130.90	125.40	130.90
378	NASDAQ	NCMI	Thu, Aug 7, 2008	120.20	129.00	120.00	126.00
377	NASDAQ	NCMI	Wed, Aug 6, 2008	123.10	126.00	119.60	122.00
376	NASDAQ	NCMI	Tue, Aug 5, 2008	125.10	128.90	122.30	123.40
375	NASDAQ	NCMI	Mon, Aug 4, 2008	128.70	128.70	120.40	123.30
374	NASDAQ	NCMI	Fri, Aug 1, 2008	128.30	132.20	122.50	129.00
373	NASDAQ	NCMI	Thu, Jul 31, 2008	125.90	132.40	122.40	127.90
372	NASDAQ	NCMI	Wed, Jul 30, 2008	127.00	130.70	124.30	128.20
371	NASDAQ	NCMI	Tue, Jul 29, 2008	125.70	128.10	120.20	126.10
370	NASDAQ	NCMI	Mon, Jul 28, 2008	125.20	130.80	123.10	125.60
369	NASDAQ	NCMI	Fri, Jul 25, 2008	124.40	130.40	121.70	125.40
368	NASDAQ	NCMI	Thu, Jul 24, 2008	135.30	137.80	122.20	122.90
367	NASDAQ	NCMI	Wed, Jul 23, 2008	124.60	136.10	124.60	134.70
366	NASDAQ	NCMI	Tue, Jul 22, 2008	118.40	124.80	118.00	124.50
365	NASDAQ	NCMI	Mon, Jul 21, 2008	116.20	120.70	115.80	119.20
364	NASDAQ	NCMI	Fri, Jul 18, 2008	121.80	124.70	117.30	117.70
363	NASDAQ	NCMI	Thu, Jul 17, 2008	115.00	123.15	114.20	122.00
362	NASDAQ	NCMI	Wed, Jul 16, 2008	108.90	113.20	103.00	112.70
361	NASDAQ	NCMI	Tue, Jul 15, 2008	107.50	110.00	102.60	108.20
360	NASDAQ	NCMI	Mon, Jul 14, 2008	117.10	117.10	106.50	108.90
359	NASDAQ	NCMI	Fri, Jul 11, 2008	115.10	116.90	113.30	115.80
358	NASDAQ	NCMI	Thu, Jul 10, 2008	114.50	117.90	112.70	116.40
357	NASDAQ	NCMI	Wed, Jul 9, 2008	117.20	125.60	112.20	114.80
356	NASDAQ	NCMI	Tue, Jul 8, 2008	113.70	116.70	111.80	116.70
355	NASDAQ	NCMI	Mon, Jul 7, 2008	113.30	116.80	110.60	113.30
354	NASDAQ	NCMI	Thu, Jul 3, 2008	111.40	115.20	109.50	112.90
353	NASDAQ	NCMI	Wed, Jul 2, 2008	109.30	113.30	108.10	109.50
352	NASDAQ	NCMI	Tue, Jul 1, 2008	106.10	110.30	103.80	109.70
351	NASDAQ	NCMI	Mon, Jun 30, 2008	110.60	111.00	106.30	106.60
350	NASDAQ	NCMI	Fri, Jun 27, 2008	112.40	118.24	108.70	110.80
349	NASDAQ	NCMI	Thu, Jun 26, 2008	117.50	125.40	112.50	112.80
348	NASDAQ	NCMI	Wed, Jun 25, 2008	117.90	122.50	116.20	118.80
347	NASDAQ	NCMI	Tue, Jun 24, 2008	124.20	129.20	117.70	117.80
346	NASDAQ	NCMI	Mon, Jun 23, 2008	126.40	127.80	122.00	125.40
345	NASDAQ	NCMI	Fri, Jun 20, 2008	128.20	129.30	123.30	125.90
344	NASDAQ	NCMI	Thu, Jun 19, 2008	126.90	129.90	124.80	129.10
343	NASDAQ	NCMI	Wed, Jun 18, 2008	130.80	130.80	124.90	127.00
342	NASDAQ	NCMI	Tue, Jun 17, 2008	135.50	135.50	129.80	131.70
341	NASDAQ	NCMI	Mon, Jun 16, 2008	138.30	138.30	134.40	135.30
340	NASDAQ	NCMI	Fri, Jun 13, 2008	138.20	140.20	134.50	139.10
339	NASDAQ	NCMI	Thu, Jun 12, 2008	151.50	154.60	130.10	140.00
338	NASDAQ	NCMI	Wed, Jun 11, 2008	188.80	191.30	184.60	184.60
337	NASDAQ	NCMI	Tue, Jun 10, 2008	191.00	192.60	188.70	189.70
336	NASDAQ	NCMI	Mon, Jun 9, 2008	200.80	202.80	191.00	192.50
335	NASDAQ	NCMI	Fri, Jun 6, 2008	200.50	202.10	199.20	199.70
334	NASDAQ	NCMI	Thu, Jun 5, 2008	198.70	203.20	198.30	202.20
333	NASDAQ	NCMI	Wed, Jun 4, 2008	190.50	206.10	190.50	198.60
332	NASDAQ	NCMI	Tue, Jun 3, 2008	198.20	201.80	189.70	191.30
331	NASDAQ	NCMI	Mon, Jun 2, 2008	198.50	203.60	196.20	197.00
330	NASDAQ	NCMI	Fri, May 30, 2008	197.50	202.20	195.20	199.00
329	NASDAQ	NCMI	Thu, May 29, 2008	192.80	202.20	190.10	196.90
328	NASDAQ	NCMI	Wed, May 28, 2008	194.40	198.60	189.50	194.10
327	NASDAQ	NCMI	Tue, May 27, 2008	192.50	194.70	190.90	193.90
326	NASDAQ	NCMI	Fri, May 23, 2008	194.60	200.70	191.00	191.70
325	NASDAQ	NCMI	Thu, May 22, 2008	194.20	201.60	192.80	195.90
324	NASDAQ	NCMI	Wed, May 21, 2008	193.20	196.60	190.00	193.90
323	NASDAQ	NCMI	Tue, May 20, 2008	197.50	197.50	188.30	192.70
322	NASDAQ	NCMI	Mon, May 19, 2008	194.30	198.90	189.80	198.80
321	NASDAQ	NCMI	Fri, May 16, 2008	199.60	201.10	192.30	194.80
320	NASDAQ	NCMI	Thu, May 15, 2008	197.20	202.20	194.55	198.10
319	NASDAQ	NCMI	Wed, May 14, 2008	199.70	200.70	195.90	197.60
318	NASDAQ	NCMI	Tue, May 13, 2008	196.50	201.60	191.65	199.30
317	NASDAQ	NCMI	Mon, May 12, 2008	189.40	197.70	188.00	196.40
316	NASDAQ	NCMI	Fri, May 9, 2008	191.60	199.30	185.80	190.30
315	NASDAQ	NCMI	Thu, May 8, 2008	196.60	197.10	189.20	193.00
314	NASDAQ	NCMI	Wed, May 7, 2008	190.90	198.80	188.00	196.50
313	NASDAQ	NCMI	Tue, May 6, 2008	200.80	211.80	200.60	207.10
312	NASDAQ	NCMI	Mon, May 5, 2008	207.40	207.40	200.80	201.60
311	NASDAQ	NCMI	Fri, May 2, 2008	205.50	212.10	201.13	209.10
310	NASDAQ	NCMI	Thu, May 1, 2008	191.60	206.80	191.00	204.20
309	NASDAQ	NCMI	Wed, Apr 30, 2008	195.90	203.00	190.90	191.60
308	NASDAQ	NCMI	Tue, Apr 29, 2008	203.10	205.40	194.10	194.90
307	NASDAQ	NCMI	Mon, Apr 28, 2008	201.30	205.10	200.00	202.70
306	NASDAQ	NCMI	Fri, Apr 25, 2008	208.30	209.90	200.00	201.90
305	NASDAQ	NCMI	Thu, Apr 24, 2008	202.50	210.30	200.00	207.00
304	NASDAQ	NCMI	Wed, Apr 23, 2008	204.40	205.00	199.10	201.90
303	NASDAQ	NCMI	Tue, Apr 22, 2008	211.00	212.70	200.90	203.50
302	NASDAQ	NCMI	Mon, Apr 21, 2008	216.00	216.40	207.00	211.60
301	NASDAQ	NCMI	Fri, Apr 18, 2008	220.60	226.50	216.70	218.00
300	NASDAQ	NCMI	Thu, Apr 17, 2008	221.30	223.00	217.60	218.30
299	NASDAQ	NCMI	Wed, Apr 16, 2008	215.80	227.80	215.80	222.70
298	NASDAQ	NCMI	Tue, Apr 15, 2008	208.40	215.50	202.70	215.00
297	NASDAQ	NCMI	Mon, Apr 14, 2008	212.50	212.60	206.30	207.40
296	NASDAQ	NCMI	Fri, Apr 11, 2008	213.30	219.20	205.40	206.50
295	NASDAQ	NCMI	Thu, Apr 10, 2008	211.40	219.50	207.50	214.70
294	NASDAQ	NCMI	Wed, Apr 9, 2008	220.40	220.40	208.90	210.90
293	NASDAQ	NCMI	Tue, Apr 8, 2008	220.50	222.50	215.60	219.90
292	NASDAQ	NCMI	Mon, Apr 7, 2008	226.40	226.40	219.80	223.20
291	NASDAQ	NCMI	Fri, Apr 4, 2008	227.00	228.20	222.00	225.30
290	NASDAQ	NCMI	Thu, Apr 3, 2008	223.20	229.65	220.20	226.50
289	NASDAQ	NCMI	Wed, Apr 2, 2008	228.60	230.70	221.50	224.80
288	NASDAQ	NCMI	Tue, Apr 1, 2008	229.60	232.20	226.40	228.20
287	NASDAQ	NCMI	Mon, Mar 31, 2008	223.30	227.90	221.20	224.80
286	NASDAQ	NCMI	Fri, Mar 28, 2008	226.70	230.50	220.30	222.90
285	NASDAQ	NCMI	Thu, Mar 27, 2008	230.60	232.40	225.10	226.90
284	NASDAQ	NCMI	Wed, Mar 26, 2008	225.70	233.90	222.60	229.80
283	NASDAQ	NCMI	Tue, Mar 25, 2008	225.30	234.00	221.60	226.30
282	NASDAQ	NCMI	Mon, Mar 24, 2008	216.80	228.90	215.70	225.30
281	NASDAQ	NCMI	Thu, Mar 20, 2008	213.20	221.00	207.50	215.50
280	NASDAQ	NCMI	Wed, Mar 19, 2008	210.10	215.00	206.40	210.00
279	NASDAQ	NCMI	Tue, Mar 18, 2008	207.20	210.70	203.00	210.70
278	NASDAQ	NCMI	Mon, Mar 17, 2008	206.60	207.60	198.00	202.80
277	NASDAQ	NCMI	Fri, Mar 14, 2008	223.90	223.90	207.10	211.60
276	NASDAQ	NCMI	Thu, Mar 13, 2008	217.40	224.40	215.40	221.50
275	NASDAQ	NCMI	Wed, Mar 12, 2008	231.00	231.00	217.20	220.40
274	NASDAQ	NCMI	Tue, Mar 11, 2008	226.40	237.70	222.70	225.50
273	NASDAQ	NCMI	Mon, Mar 10, 2008	223.20	228.30	215.50	219.20
272	NASDAQ	NCMI	Fri, Mar 7, 2008	227.90	232.50	221.50	221.80
271	NASDAQ	NCMI	Thu, Mar 6, 2008	237.00	242.50	228.00	232.30
270	NASDAQ	NCMI	Wed, Mar 5, 2008	233.60	241.10	226.00	240.20
269	NASDAQ	NCMI	Tue, Mar 4, 2008	223.30	235.50	223.00	232.00
268	NASDAQ	NCMI	Mon, Mar 3, 2008	210.60	229.00	210.60	226.10
267	NASDAQ	NCMI	Fri, Feb 29, 2008	217.60	222.40	210.00	215.50
266	NASDAQ	NCMI	Thu, Feb 28, 2008	223.40	228.30	218.90	222.30
265	NASDAQ	NCMI	Wed, Feb 27, 2008	210.60	221.30	210.00	221.20
264	NASDAQ	NCMI	Tue, Feb 26, 2008	208.10	216.60	205.40	214.80
263	NASDAQ	NCMI	Mon, Feb 25, 2008	213.90	216.60	205.00	209.90
262	NASDAQ	NCMI	Fri, Feb 22, 2008	211.50	215.30	206.80	214.30
261	NASDAQ	NCMI	Thu, Feb 21, 2008	218.90	223.90	206.80	211.90
260	NASDAQ	NCMI	Wed, Feb 20, 2008	218.60	222.80	214.40	219.40
259	NASDAQ	NCMI	Tue, Feb 19, 2008	225.20	225.70	216.20	219.70
258	NASDAQ	NCMI	Fri, Feb 15, 2008	234.90	234.90	220.20	221.80
257	NASDAQ	NCMI	Thu, Feb 14, 2008	238.50	238.50	226.60	233.20
256	NASDAQ	NCMI	Wed, Feb 13, 2008	237.70	238.30	227.60	237.50
255	NASDAQ	NCMI	Tue, Feb 12, 2008	227.20	237.80	223.80	234.90
254	NASDAQ	NCMI	Mon, Feb 11, 2008	226.70	230.20	218.50	226.50
253	NASDAQ	NCMI	Fri, Feb 8, 2008	233.30	238.00	223.70	227.10
252	NASDAQ	NCMI	Thu, Feb 7, 2008	233.30	240.50	226.20	234.80
251	NASDAQ	NCMI	Wed, Feb 6, 2008	244.60	244.90	233.50	234.20
250	NASDAQ	NCMI	Tue, Feb 5, 2008	235.80	247.80	234.00	241.70
249	NASDAQ	NCMI	Mon, Feb 4, 2008	240.40	244.00	234.30	242.20
248	NASDAQ	NCMI	Fri, Feb 1, 2008	229.30	241.20	220.20	240.60
247	NASDAQ	NCMI	Thu, Jan 31, 2008	226.00	231.80	214.50	227.90
246	NASDAQ	NCMI	Wed, Jan 30, 2008	226.70	237.10	223.70	229.90
245	NASDAQ	NCMI	Tue, Jan 29, 2008	232.00	232.00	220.00	229.30
244	NASDAQ	NCMI	Mon, Jan 28, 2008	210.10	229.40	203.00	229.40
243	NASDAQ	NCMI	Fri, Jan 25, 2008	210.40	213.30	204.00	211.00
242	NASDAQ	NCMI	Thu, Jan 24, 2008	210.60	215.45	202.60	207.80
241	NASDAQ	NCMI	Wed, Jan 23, 2008	210.00	218.20	199.30	209.00
240	NASDAQ	NCMI	Tue, Jan 22, 2008	210.20	222.70	210.00	217.80
239	NASDAQ	NCMI	Fri, Jan 18, 2008	214.90	224.20	212.80	219.00
238	NASDAQ	NCMI	Thu, Jan 17, 2008	226.90	226.90	214.00	216.20
237	NASDAQ	NCMI	Wed, Jan 16, 2008	221.90	234.40	214.70	226.50
236	NASDAQ	NCMI	Tue, Jan 15, 2008	227.40	228.10	219.40	224.60
235	NASDAQ	NCMI	Mon, Jan 14, 2008	223.40	231.10	219.70	231.10
234	NASDAQ	NCMI	Fri, Jan 11, 2008	226.30	228.00	217.60	221.50
233	NASDAQ	NCMI	Thu, Jan 10, 2008	210.30	237.00	210.30	230.00
232	NASDAQ	NCMI	Wed, Jan 9, 2008	192.60	217.20	192.10	213.20
231	NASDAQ	NCMI	Tue, Jan 8, 2008	200.00	205.00	192.30	193.70
230	NASDAQ	NCMI	Mon, Jan 7, 2008	193.40	201.40	192.40	199.80
229	NASDAQ	NCMI	Fri, Jan 4, 2008	200.90	204.80	192.30	192.90
228	NASDAQ	NCMI	Thu, Jan 3, 2008	204.60	208.60	196.20	202.20
227	NASDAQ	NCMI	Wed, Jan 2, 2008	235.80	236.90	204.00	208.70
226	NASDAQ	NCMI	Mon, Dec 31, 2007	251.10	254.50	243.60	252.10
225	NASDAQ	NCMI	Fri, Dec 28, 2007	247.70	259.50	246.60	252.80
224	NASDAQ	NCMI	Thu, Dec 27, 2007	254.00	254.10	239.50	244.10
223	NASDAQ	NCMI	Wed, Dec 26, 2007	253.40	258.50	246.00	254.50
222	NASDAQ	NCMI	Mon, Dec 24, 2007	247.50	256.70	239.00	256.30
221	NASDAQ	NCMI	Fri, Dec 21, 2007	245.90	247.50	238.30	245.70
220	NASDAQ	NCMI	Thu, Dec 20, 2007	246.20	248.40	235.90	241.90
219	NASDAQ	NCMI	Wed, Dec 19, 2007	242.60	246.30	237.70	242.40
218	NASDAQ	NCMI	Tue, Dec 18, 2007	242.40	247.80	238.90	243.90
217	NASDAQ	NCMI	Mon, Dec 17, 2007	240.90	245.90	234.90	240.30
216	NASDAQ	NCMI	Fri, Dec 14, 2007	245.10	249.20	241.10	242.80
215	NASDAQ	NCMI	Thu, Dec 13, 2007	249.00	250.90	244.60	249.00
214	NASDAQ	NCMI	Wed, Dec 12, 2007	258.10	260.00	246.20	251.00
213	NASDAQ	NCMI	Tue, Dec 11, 2007	258.50	264.80	248.40	249.40
212	NASDAQ	NCMI	Mon, Dec 10, 2007	253.80	258.90	248.20	256.90
211	NASDAQ	NCMI	Fri, Dec 7, 2007	251.50	253.30	248.00	253.30
210	NASDAQ	NCMI	Thu, Dec 6, 2007	243.60	254.60	243.60	250.30
209	NASDAQ	NCMI	Wed, Dec 5, 2007	264.90	266.10	242.20	243.10
208	NASDAQ	NCMI	Tue, Dec 4, 2007	272.50	272.50	258.80	259.50
207	NASDAQ	NCMI	Mon, Dec 3, 2007	279.60	285.90	272.40	276.60
206	NASDAQ	NCMI	Fri, Nov 30, 2007	279.50	281.50	267.30	276.80
205	NASDAQ	NCMI	Thu, Nov 29, 2007	272.20	279.60	264.20	275.40
204	NASDAQ	NCMI	Wed, Nov 28, 2007	252.20	273.30	252.20	273.30
203	NASDAQ	NCMI	Tue, Nov 27, 2007	238.50	253.70	238.20	248.50
202	NASDAQ	NCMI	Mon, Nov 26, 2007	246.80	252.40	237.80	237.90
201	NASDAQ	NCMI	Fri, Nov 23, 2007	252.40	255.40	245.80	247.50
200	NASDAQ	NCMI	Wed, Nov 21, 2007	268.60	269.20	248.70	249.20
199	NASDAQ	NCMI	Tue, Nov 20, 2007	273.70	276.90	263.00	267.60
198	NASDAQ	NCMI	Mon, Nov 19, 2007	283.70	283.80	258.40	274.80
197	NASDAQ	NCMI	Fri, Nov 16, 2007	254.90	291.40	254.90	287.90
196	NASDAQ	NCMI	Thu, Nov 15, 2007	253.40	259.50	249.90	255.10
195	NASDAQ	NCMI	Wed, Nov 14, 2007	254.60	257.00	249.40	255.10
194	NASDAQ	NCMI	Tue, Nov 13, 2007	242.50	253.90	242.50	252.90
193	NASDAQ	NCMI	Mon, Nov 12, 2007	264.10	269.90	239.40	240.70
192	NASDAQ	NCMI	Fri, Nov 9, 2007	254.80	271.90	253.60	264.90
191	NASDAQ	NCMI	Thu, Nov 8, 2007	258.80	264.10	253.50	258.80
190	NASDAQ	NCMI	Wed, Nov 7, 2007	265.30	266.60	254.70	255.30
189	NASDAQ	NCMI	Tue, Nov 6, 2007	258.90	269.00	252.00	269.00
188	NASDAQ	NCMI	Mon, Nov 5, 2007	256.30	266.00	255.30	259.60
187	NASDAQ	NCMI	Fri, Nov 2, 2007	267.90	267.90	252.40	260.30
186	NASDAQ	NCMI	Thu, Nov 1, 2007	265.90	269.90	260.30	264.10
185	NASDAQ	NCMI	Wed, Oct 31, 2007	276.00	276.00	263.50	269.20
184	NASDAQ	NCMI	Tue, Oct 30, 2007	279.90	285.50	273.50	274.30
183	NASDAQ	NCMI	Mon, Oct 29, 2007	294.90	295.50	278.40	280.60
182	NASDAQ	NCMI	Fri, Oct 26, 2007	291.00	297.00	285.67	294.00
181	NASDAQ	NCMI	Thu, Oct 25, 2007	284.80	291.50	278.40	288.50
180	NASDAQ	NCMI	Wed, Oct 24, 2007	275.60	284.30	271.30	284.10
179	NASDAQ	NCMI	Tue, Oct 23, 2007	270.00	279.60	264.10	278.80
178	NASDAQ	NCMI	Mon, Oct 22, 2007	256.60	272.90	254.30	268.80
177	NASDAQ	NCMI	Fri, Oct 19, 2007	268.80	268.80	257.30	259.20
176	NASDAQ	NCMI	Thu, Oct 18, 2007	264.60	271.40	259.80	269.10
175	NASDAQ	NCMI	Wed, Oct 17, 2007	266.10	266.90	256.40	265.30
174	NASDAQ	NCMI	Tue, Oct 16, 2007	263.30	264.60	259.10	262.60
173	NASDAQ	NCMI	Mon, Oct 15, 2007	268.10	270.80	260.90	263.00
172	NASDAQ	NCMI	Fri, Oct 12, 2007	257.40	270.00	257.40	267.90
171	NASDAQ	NCMI	Thu, Oct 11, 2007	257.60	262.70	252.80	258.00
170	NASDAQ	NCMI	Wed, Oct 10, 2007	254.50	262.70	246.80	256.00
169	NASDAQ	NCMI	Tue, Oct 9, 2007	263.60	264.30	254.00	256.00
168	NASDAQ	NCMI	Mon, Oct 8, 2007	269.10	269.10	264.20	266.70
167	NASDAQ	NCMI	Fri, Oct 5, 2007	264.60	270.00	264.10	269.20
166	NASDAQ	NCMI	Thu, Oct 4, 2007	267.00	270.60	257.00	261.10
165	NASDAQ	NCMI	Wed, Oct 3, 2007	247.10	273.80	242.70	266.70
164	NASDAQ	NCMI	Tue, Oct 2, 2007	230.90	250.00	230.90	249.00
163	NASDAQ	NCMI	Mon, Oct 1, 2007	223.60	231.00	222.40	230.50
162	NASDAQ	NCMI	Fri, Sep 28, 2007	226.50	233.30	222.20	224.00
161	NASDAQ	NCMI	Thu, Sep 27, 2007	231.80	231.80	223.80	225.50
160	NASDAQ	NCMI	Wed, Sep 26, 2007	227.90	234.30	226.70	230.30
159	NASDAQ	NCMI	Tue, Sep 25, 2007	227.80	232.80	221.60	225.90
158	NASDAQ	NCMI	Mon, Sep 24, 2007	238.60	239.70	227.10	228.80
157	NASDAQ	NCMI	Fri, Sep 21, 2007	242.10	242.80	238.90	238.90
156	NASDAQ	NCMI	Thu, Sep 20, 2007	240.70	242.00	235.80	239.80
155	NASDAQ	NCMI	Wed, Sep 19, 2007	241.70	247.20	239.00	241.40
154	NASDAQ	NCMI	Tue, Sep 18, 2007	228.60	241.30	223.30	240.20
153	NASDAQ	NCMI	Mon, Sep 17, 2007	226.50	228.20	221.30	227.80
152	NASDAQ	NCMI	Fri, Sep 14, 2007	221.20	229.00	215.50	226.70
151	NASDAQ	NCMI	Thu, Sep 13, 2007	245.60	245.80	239.10	241.10
150	NASDAQ	NCMI	Wed, Sep 12, 2007	247.30	248.00	241.90	244.60
149	NASDAQ	NCMI	Tue, Sep 11, 2007	242.60	249.00	240.70	247.80
148	NASDAQ	NCMI	Mon, Sep 10, 2007	248.00	249.30	235.10	240.80
147	NASDAQ	NCMI	Fri, Sep 7, 2007	241.90	248.00	239.90	245.60
146	NASDAQ	NCMI	Thu, Sep 6, 2007	244.00	249.00	240.30	246.60
145	NASDAQ	NCMI	Wed, Sep 5, 2007	240.70	244.40	237.60	241.90
144	NASDAQ	NCMI	Tue, Sep 4, 2007	245.00	249.70	240.30	241.70
143	NASDAQ	NCMI	Fri, Aug 31, 2007	251.30	251.30	244.30	246.30
142	NASDAQ	NCMI	Thu, Aug 30, 2007	247.50	254.00	242.80	247.20
141	NASDAQ	NCMI	Wed, Aug 29, 2007	250.00	251.90	246.50	250.50
140	NASDAQ	NCMI	Tue, Aug 28, 2007	250.20	254.10	247.80	248.90
139	NASDAQ	NCMI	Mon, Aug 27, 2007	253.10	255.20	249.00	251.00
138	NASDAQ	NCMI	Fri, Aug 24, 2007	253.00	254.40	247.10	254.40
137	NASDAQ	NCMI	Thu, Aug 23, 2007	252.20	252.40	246.40	248.80
136	NASDAQ	NCMI	Wed, Aug 22, 2007	253.10	257.00	248.00	250.50
135	NASDAQ	NCMI	Tue, Aug 21, 2007	254.70	264.10	248.40	249.40
134	NASDAQ	NCMI	Mon, Aug 20, 2007	240.70	245.50	226.60	244.90
133	NASDAQ	NCMI	Fri, Aug 17, 2007	237.10	243.60	229.80	238.80
132	NASDAQ	NCMI	Thu, Aug 16, 2007	228.10	241.40	218.00	226.10
131	NASDAQ	NCMI	Wed, Aug 15, 2007	229.10	240.60	225.30	226.30
130	NASDAQ	NCMI	Tue, Aug 14, 2007	245.50	249.00	228.70	228.70
129	NASDAQ	NCMI	Mon, Aug 13, 2007	240.10	250.00	235.00	245.20
128	NASDAQ	NCMI	Fri, Aug 10, 2007	234.80	234.80	209.80	228.10
127	NASDAQ	NCMI	Thu, Aug 9, 2007	241.20	254.50	238.10	239.60
126	NASDAQ	NCMI	Wed, Aug 8, 2007	249.80	271.90	240.90	247.40
125	NASDAQ	NCMI	Tue, Aug 7, 2007	225.70	245.80	225.50	245.50
124	NASDAQ	NCMI	Mon, Aug 6, 2007	238.00	243.40	223.60	225.60
123	NASDAQ	NCMI	Fri, Aug 3, 2007	259.40	263.90	231.70	232.20
122	NASDAQ	NCMI	Thu, Aug 2, 2007	262.20	276.90	257.40	260.30
121	NASDAQ	NCMI	Wed, Aug 1, 2007	248.00	266.20	247.40	261.20
120	NASDAQ	NCMI	Tue, Jul 31, 2007	246.60	256.00	240.50	249.00
119	NASDAQ	NCMI	Mon, Jul 30, 2007	243.50	248.40	235.70	246.80
118	NASDAQ	NCMI	Fri, Jul 27, 2007	250.20	254.20	242.80	243.90
117	NASDAQ	NCMI	Thu, Jul 26, 2007	263.50	265.60	248.30	253.00
116	NASDAQ	NCMI	Wed, Jul 25, 2007	268.20	274.10	263.50	267.40
115	NASDAQ	NCMI	Tue, Jul 24, 2007	278.60	279.60	264.20	267.60
114	NASDAQ	NCMI	Mon, Jul 23, 2007	273.10	287.00	273.10	281.30
113	NASDAQ	NCMI	Fri, Jul 20, 2007	280.60	281.70	268.24	272.60
112	NASDAQ	NCMI	Thu, Jul 19, 2007	283.70	283.80	279.40	281.20
111	NASDAQ	NCMI	Wed, Jul 18, 2007	283.30	284.20	275.30	281.00
110	NASDAQ	NCMI	Tue, Jul 17, 2007	285.30	288.80	283.70	283.80
109	NASDAQ	NCMI	Mon, Jul 16, 2007	279.70	289.50	279.70	284.10
108	NASDAQ	NCMI	Fri, Jul 13, 2007	283.80	286.30	278.00	281.10
107	NASDAQ	NCMI	Thu, Jul 12, 2007	278.40	285.80	276.60	285.00
106	NASDAQ	NCMI	Wed, Jul 11, 2007	280.90	281.00	276.50	276.80
105	NASDAQ	NCMI	Tue, Jul 10, 2007	285.40	285.40	280.40	281.00
104	NASDAQ	NCMI	Mon, Jul 9, 2007	286.20	290.00	286.00	286.90
103	NASDAQ	NCMI	Fri, Jul 6, 2007	286.40	289.30	281.60	286.70
102	NASDAQ	NCMI	Thu, Jul 5, 2007	287.90	287.90	279.30	285.00
101	NASDAQ	NCMI	Tue, Jul 3, 2007	289.80	290.50	285.50	288.30
100	NASDAQ	NCMI	Mon, Jul 2, 2007	281.70	289.90	280.20	289.00
99	NASDAQ	NCMI	Fri, Jun 29, 2007	283.30	284.50	279.90	280.10
98	NASDAQ	NCMI	Thu, Jun 28, 2007	281.70	287.00	279.20	281.70
97	NASDAQ	NCMI	Wed, Jun 27, 2007	274.60	282.20	274.00	282.20
96	NASDAQ	NCMI	Tue, Jun 26, 2007	280.60	281.00	271.70	276.90
95	NASDAQ	NCMI	Mon, Jun 25, 2007	274.60	289.30	273.10	279.50
94	NASDAQ	NCMI	Fri, Jun 22, 2007	279.10	280.80	273.10	277.10
93	NASDAQ	NCMI	Thu, Jun 21, 2007	278.80	281.10	271.90	280.30
92	NASDAQ	NCMI	Wed, Jun 20, 2007	289.90	292.60	278.80	280.20
91	NASDAQ	NCMI	Tue, Jun 19, 2007	288.20	290.10	280.20	287.10
90	NASDAQ	NCMI	Mon, Jun 18, 2007	292.50	292.50	282.90	290.00
89	NASDAQ	NCMI	Fri, Jun 15, 2007	295.00	295.50	291.00	292.50
88	NASDAQ	NCMI	Thu, Jun 14, 2007	289.00	293.90	289.00	291.40
87	NASDAQ	NCMI	Wed, Jun 13, 2007	285.00	289.60	282.10	289.30
86	NASDAQ	NCMI	Tue, Jun 12, 2007	289.70	289.70	282.40	283.80
85	NASDAQ	NCMI	Mon, Jun 11, 2007	290.20	293.80	287.60	291.50
84	NASDAQ	NCMI	Fri, Jun 8, 2007	281.90	292.90	276.40	291.80
83	NASDAQ	NCMI	Thu, Jun 7, 2007	288.50	289.90	282.00	282.60
82	NASDAQ	NCMI	Wed, Jun 6, 2007	292.70	293.30	286.30	289.30
81	NASDAQ	NCMI	Tue, Jun 5, 2007	289.10	298.00	289.00	295.90
80	NASDAQ	NCMI	Mon, Jun 4, 2007	288.00	292.20	283.50	290.50
79	NASDAQ	NCMI	Fri, Jun 1, 2007	287.50	293.30	285.40	290.20
78	NASDAQ	NCMI	Thu, May 31, 2007	284.20	287.40	282.90	285.50
77	NASDAQ	NCMI	Wed, May 30, 2007	279.80	287.40	278.30	285.10
76	NASDAQ	NCMI	Tue, May 29, 2007	280.90	283.30	279.00	282.30
75	NASDAQ	NCMI	Fri, May 25, 2007	280.50	284.40	279.50	279.90
74	NASDAQ	NCMI	Thu, May 24, 2007	283.80	287.20	278.50	281.10
73	NASDAQ	NCMI	Wed, May 23, 2007	279.60	288.00	276.50	284.70
72	NASDAQ	NCMI	Tue, May 22, 2007	279.70	281.90	274.70	280.10
71	NASDAQ	NCMI	Mon, May 21, 2007	268.20	280.70	266.30	280.00
70	NASDAQ	NCMI	Fri, May 18, 2007	261.20	270.30	259.30	267.50
69	NASDAQ	NCMI	Thu, May 17, 2007	260.30	263.00	259.10	261.10
68	NASDAQ	NCMI	Wed, May 16, 2007	261.70	262.40	259.50	261.50
67	NASDAQ	NCMI	Tue, May 15, 2007	263.10	268.90	259.30	260.40
66	NASDAQ	NCMI	Mon, May 14, 2007	264.10	266.00	262.60	263.90
65	NASDAQ	NCMI	Fri, May 11, 2007	264.30	266.60	263.00	264.90
64	NASDAQ	NCMI	Thu, May 10, 2007	264.50	264.90	261.50	263.00
63	NASDAQ	NCMI	Wed, May 9, 2007	262.50	266.40	261.00	266.10
62	NASDAQ	NCMI	Tue, May 8, 2007	260.70	263.20	258.40	263.10
61	NASDAQ	NCMI	Mon, May 7, 2007	261.50	269.70	261.40	261.50
60	NASDAQ	NCMI	Fri, May 4, 2007	258.80	268.20	256.40	261.50
59	NASDAQ	NCMI	Thu, May 3, 2007	264.60	269.10	256.30	259.30
58	NASDAQ	NCMI	Wed, May 2, 2007	258.90	273.20	258.90	264.10
57	NASDAQ	NCMI	Tue, May 1, 2007	260.90	269.60	258.70	261.90
56	NASDAQ	NCMI	Mon, Apr 30, 2007	267.00	271.70	262.40	262.90
55	NASDAQ	NCMI	Fri, Apr 27, 2007	268.00	271.60	267.50	268.90
54	NASDAQ	NCMI	Thu, Apr 26, 2007	267.20	270.00	267.00	268.50
53	NASDAQ	NCMI	Wed, Apr 25, 2007	270.70	273.60	266.60	267.20
52	NASDAQ	NCMI	Tue, Apr 24, 2007	274.00	274.00	265.70	269.60
51	NASDAQ	NCMI	Mon, Apr 23, 2007	267.50	275.50	265.00	273.20
50	NASDAQ	NCMI	Fri, Apr 20, 2007	264.10	269.10	259.40	268.70
49	NASDAQ	NCMI	Thu, Apr 19, 2007	259.90	261.80	257.20	260.40
48	NASDAQ	NCMI	Wed, Apr 18, 2007	260.20	265.50	259.00	263.20
47	NASDAQ	NCMI	Tue, Apr 17, 2007	260.20	261.50	257.50	261.50
46	NASDAQ	NCMI	Mon, Apr 16, 2007	268.00	268.80	260.10	263.20
45	NASDAQ	NCMI	Fri, Apr 13, 2007	261.30	268.90	260.00	266.00
44	NASDAQ	NCMI	Thu, Apr 12, 2007	256.70	262.60	256.50	262.20
43	NASDAQ	NCMI	Wed, Apr 11, 2007	260.70	260.70	256.70	258.40
42	NASDAQ	NCMI	Tue, Apr 10, 2007	260.10	263.00	258.50	262.00
41	NASDAQ	NCMI	Mon, Apr 9, 2007	267.00	268.90	260.70	263.30
40	NASDAQ	NCMI	Thu, Apr 5, 2007	261.80	267.40	259.60	267.00
39	NASDAQ	NCMI	Wed, Apr 4, 2007	258.30	263.20	257.50	260.30
38	NASDAQ	NCMI	Tue, Apr 3, 2007	258.25	264.00	257.30	258.90
37	NASDAQ	NCMI	Mon, Apr 2, 2007	265.80	268.40	252.50	257.00
36	NASDAQ	NCMI	Fri, Mar 30, 2007	269.70	287.10	265.00	267.00
35	NASDAQ	NCMI	Thu, Mar 29, 2007	263.90	269.50	263.60	267.90
34	NASDAQ	NCMI	Wed, Mar 28, 2007	255.20	265.00	255.00	263.90
33	NASDAQ	NCMI	Tue, Mar 27, 2007	258.20	259.90	255.00	257.40
32	NASDAQ	NCMI	Mon, Mar 26, 2007	255.50	259.70	252.00	256.60
31	NASDAQ	NCMI	Fri, Mar 23, 2007	255.00	257.20	252.90	256.50
30	NASDAQ	NCMI	Thu, Mar 22, 2007	255.80	261.20	254.40	255.40
29	NASDAQ	NCMI	Wed, Mar 21, 2007	260.50	262.60	258.00	261.30
28	NASDAQ	NCMI	Tue, Mar 20, 2007	260.00	264.40	257.40	262.70
27	NASDAQ	NCMI	Mon, Mar 19, 2007	278.00	279.00	268.70	270.10
26	NASDAQ	NCMI	Fri, Mar 16, 2007	260.00	261.10	256.00	259.40
25	NASDAQ	NCMI	Thu, Mar 15, 2007	257.20	260.10	256.00	259.30
24	NASDAQ	NCMI	Wed, Mar 14, 2007	256.10	258.30	254.20	255.60
23	NASDAQ	NCMI	Tue, Mar 13, 2007	258.00	262.40	256.40	256.70
22	NASDAQ	NCMI	Mon, Mar 12, 2007	266.90	266.90	258.00	259.90
21	NASDAQ	NCMI	Fri, Mar 9, 2007	274.00	275.00	261.30	269.25
20	NASDAQ	NCMI	Thu, Mar 8, 2007	266.70	274.30	262.40	272.30
19	NASDAQ	NCMI	Wed, Mar 7, 2007	258.60	268.70	254.90	265.10
18	NASDAQ	NCMI	Tue, Mar 6, 2007	250.00	259.10	250.00	256.30
17	NASDAQ	NCMI	Mon, Mar 5, 2007	250.70	252.20	249.00	251.00
16	NASDAQ	NCMI	Fri, Mar 2, 2007	255.50	256.00	250.50	254.10
15	NASDAQ	NCMI	Thu, Mar 1, 2007	258.80	259.50	254.10	257.60
14	NASDAQ	NCMI	Wed, Feb 28, 2007	262.60	264.00	258.90	262.20
13	NASDAQ	NCMI	Tue, Feb 27, 2007	271.80	273.50	259.10	264.00
12	NASDAQ	NCMI	Mon, Feb 26, 2007	276.50	277.00	272.60	273.80
11	NASDAQ	NCMI	Fri, Feb 23, 2007	277.30	280.00	275.30	277.00
10	NASDAQ	NCMI	Thu, Feb 22, 2007	280.00	282.30	277.50	278.50
9	NASDAQ	NCMI	Wed, Feb 21, 2007	275.10	280.00	274.00	279.60
8	NASDAQ	NCMI	Tue, Feb 20, 2007	272.40	279.00	267.90	276.30
7	NASDAQ	NCMI	Fri, Feb 16, 2007	260.00	273.80	259.28	270.00
6	NASDAQ	NCMI	Thu, Feb 15, 2007	260.00	262.50	259.00	261.00
5	NASDAQ	NCMI	Wed, Feb 14, 2007	255.30	260.00	253.40	259.90
4	NASDAQ	NCMI	Tue, Feb 13, 2007	255.50	259.40	255.20	257.20
3	NASDAQ	NCMI	Mon, Feb 12, 2007	260.10	263.40	246.60	260.00
2	NASDAQ	NCMI	Fri, Feb 9, 2007	253.10	269.00	253.10	260.01
1	NASDAQ	NCMI	Thu, Feb 8, 2007	255.00	265.00	248.20	256.70
#	Exchange	Symbol	Date	Open	High	Low	Close

National CineMedia Inc NASDAQ:NCMI 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