NetScout Systems Inc NASDAQ:NTCT Historical Prices

Below are the 5896 trading days of historical prices for NTCT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5896	NASDAQ	NTCT	Tue, Jan 17, 2023	31.53	31.77	31.23	31.48
5895	NASDAQ	NTCT	Fri, Jan 13, 2023	31.62	31.86	31.59	31.68
5894	NASDAQ	NTCT	Thu, Jan 12, 2023	31.72	32.09	31.60	31.96
5893	NASDAQ	NTCT	Wed, Jan 11, 2023	31.81	31.90	31.24	31.63
5892	NASDAQ	NTCT	Tue, Jan 10, 2023	31.81	31.81	31.10	31.65
5891	NASDAQ	NTCT	Mon, Jan 9, 2023	32.27	32.55	31.85	31.90
5890	NASDAQ	NTCT	Fri, Jan 6, 2023	31.76	32.34	31.69	32.12
5889	NASDAQ	NTCT	Thu, Jan 5, 2023	32.16	32.34	31.55	31.56
5888	NASDAQ	NTCT	Wed, Jan 4, 2023	32.61	32.77	32.06	32.33
5887	NASDAQ	NTCT	Tue, Jan 3, 2023	32.76	32.92	32.12	32.40
5886	NASDAQ	NTCT	Fri, Dec 30, 2022	32.42	32.62	32.21	32.51
5885	NASDAQ	NTCT	Thu, Dec 29, 2022	32.28	32.64	32.14	32.57
5884	NASDAQ	NTCT	Wed, Dec 28, 2022	32.57	32.72	31.89	31.89
5883	NASDAQ	NTCT	Tue, Dec 27, 2022	32.74	32.87	32.32	32.55
5882	NASDAQ	NTCT	Fri, Dec 23, 2022	32.66	32.77	32.39	32.63
5881	NASDAQ	NTCT	Thu, Dec 22, 2022	32.83	32.87	32.29	32.65
5880	NASDAQ	NTCT	Wed, Dec 21, 2022	32.91	33.30	32.55	32.94
5879	NASDAQ	NTCT	Tue, Dec 20, 2022	32.71	33.28	32.54	32.66
5878	NASDAQ	NTCT	Mon, Dec 19, 2022	32.21	33.06	31.90	32.86
5877	NASDAQ	NTCT	Fri, Dec 16, 2022	33.06	33.34	31.80	32.16
5876	NASDAQ	NTCT	Thu, Dec 15, 2022	34.19	34.34	33.41	33.47
5875	NASDAQ	NTCT	Wed, Dec 14, 2022	34.72	35.10	34.29	34.57
5874	NASDAQ	NTCT	Tue, Dec 13, 2022	35.64	35.68	34.68	34.78
5873	NASDAQ	NTCT	Mon, Dec 12, 2022	34.99	35.08	34.46	34.72
5872	NASDAQ	NTCT	Fri, Dec 9, 2022	35.71	35.82	34.63	34.74
5871	NASDAQ	NTCT	Thu, Dec 8, 2022	35.58	36.00	35.24	35.81
5870	NASDAQ	NTCT	Wed, Dec 7, 2022	35.42	35.51	35.12	35.35
5869	NASDAQ	NTCT	Tue, Dec 6, 2022	36.25	36.25	35.06	35.40
5868	NASDAQ	NTCT	Mon, Dec 5, 2022	37.42	37.46	35.78	36.11
5867	NASDAQ	NTCT	Fri, Dec 2, 2022	37.64	37.78	37.27	37.75
5866	NASDAQ	NTCT	Thu, Dec 1, 2022	36.87	38.02	36.87	37.90
5865	NASDAQ	NTCT	Wed, Nov 30, 2022	36.35	37.37	36.11	37.28
5864	NASDAQ	NTCT	Tue, Nov 29, 2022	36.85	36.94	36.58	36.70
5863	NASDAQ	NTCT	Mon, Nov 28, 2022	37.50	37.50	36.76	36.99
5862	NASDAQ	NTCT	Fri, Nov 25, 2022	37.21	37.94	37.21	37.73
5861	NASDAQ	NTCT	Wed, Nov 23, 2022	37.17	37.78	37.17	37.29
5860	NASDAQ	NTCT	Tue, Nov 22, 2022	37.51	37.57	37.02	37.30
5859	NASDAQ	NTCT	Mon, Nov 21, 2022	37.20	37.56	37.01	37.51
5858	NASDAQ	NTCT	Fri, Nov 18, 2022	36.93	37.65	36.67	37.37
5857	NASDAQ	NTCT	Thu, Nov 17, 2022	35.61	36.47	35.54	36.42
5856	NASDAQ	NTCT	Wed, Nov 16, 2022	35.55	36.00	35.34	35.83
5855	NASDAQ	NTCT	Tue, Nov 15, 2022	35.33	35.91	35.25	35.72
5854	NASDAQ	NTCT	Mon, Nov 14, 2022	34.45	35.35	34.36	35.05
5853	NASDAQ	NTCT	Fri, Nov 11, 2022	34.61	34.92	34.27	34.58
5852	NASDAQ	NTCT	Thu, Nov 10, 2022	34.88	35.05	34.47	34.82
5851	NASDAQ	NTCT	Wed, Nov 9, 2022	34.34	34.72	33.56	33.81
5850	NASDAQ	NTCT	Tue, Nov 8, 2022	34.67	35.44	34.37	34.59
5849	NASDAQ	NTCT	Mon, Nov 7, 2022	35.17	35.17	34.32	34.50
5848	NASDAQ	NTCT	Fri, Nov 4, 2022	35.19	35.39	34.36	34.90
5847	NASDAQ	NTCT	Thu, Nov 3, 2022	34.57	35.38	34.49	35.17
5846	NASDAQ	NTCT	Wed, Nov 2, 2022	35.83	36.08	35.03	35.03
5845	NASDAQ	NTCT	Tue, Nov 1, 2022	35.69	36.06	35.45	36.02
5844	NASDAQ	NTCT	Mon, Oct 31, 2022	35.63	36.21	35.47	35.92
5843	NASDAQ	NTCT	Fri, Oct 28, 2022	34.87	35.87	34.79	35.74
5842	NASDAQ	NTCT	Thu, Oct 27, 2022	35.35	36.24	34.70	34.76
5841	NASDAQ	NTCT	Wed, Oct 26, 2022	35.58	36.21	35.46	35.53
5840	NASDAQ	NTCT	Tue, Oct 25, 2022	35.29	36.08	35.19	35.58
5839	NASDAQ	NTCT	Mon, Oct 24, 2022	34.94	35.45	34.69	35.30
5838	NASDAQ	NTCT	Fri, Oct 21, 2022	34.32	35.21	34.25	34.94
5837	NASDAQ	NTCT	Thu, Oct 20, 2022	33.54	34.63	33.54	34.11
5836	NASDAQ	NTCT	Wed, Oct 19, 2022	33.64	33.93	33.29	33.61
5835	NASDAQ	NTCT	Tue, Oct 18, 2022	33.76	34.27	33.54	33.95
5834	NASDAQ	NTCT	Mon, Oct 17, 2022	32.93	33.72	32.93	33.40
5833	NASDAQ	NTCT	Fri, Oct 14, 2022	32.43	32.69	31.80	32.34
5832	NASDAQ	NTCT	Thu, Oct 13, 2022	31.30	32.56	31.03	32.34
5831	NASDAQ	NTCT	Wed, Oct 12, 2022	31.52	31.80	31.34	31.54
5830	NASDAQ	NTCT	Tue, Oct 11, 2022	31.79	31.88	31.12	31.49
5829	NASDAQ	NTCT	Mon, Oct 10, 2022	32.32	32.34	31.64	31.77
5828	NASDAQ	NTCT	Fri, Oct 7, 2022	32.49	32.57	32.00	32.34
5827	NASDAQ	NTCT	Thu, Oct 6, 2022	32.64	33.10	32.56	32.67
5826	NASDAQ	NTCT	Wed, Oct 5, 2022	32.31	32.80	32.16	32.67
5825	NASDAQ	NTCT	Tue, Oct 4, 2022	31.81	32.72	31.81	32.62
5824	NASDAQ	NTCT	Mon, Oct 3, 2022	31.69	31.77	31.39	31.50
5823	NASDAQ	NTCT	Fri, Sep 30, 2022	31.25	31.78	31.25	31.32
5822	NASDAQ	NTCT	Thu, Sep 29, 2022	31.46	31.53	30.90	31.24
5821	NASDAQ	NTCT	Wed, Sep 28, 2022	31.36	31.70	31.28	31.54
5820	NASDAQ	NTCT	Tue, Sep 27, 2022	31.43	31.57	31.02	31.22
5819	NASDAQ	NTCT	Mon, Sep 26, 2022	31.30	31.98	31.11	31.12
5818	NASDAQ	NTCT	Fri, Sep 23, 2022	31.77	31.77	31.24	31.62
5817	NASDAQ	NTCT	Thu, Sep 22, 2022	32.12	32.37	31.93	31.95
5816	NASDAQ	NTCT	Wed, Sep 21, 2022	32.42	32.95	32.26	32.29
5815	NASDAQ	NTCT	Tue, Sep 20, 2022	32.18	32.54	32.03	32.32
5814	NASDAQ	NTCT	Mon, Sep 19, 2022	32.33	32.60	31.77	32.40
5813	NASDAQ	NTCT	Fri, Sep 16, 2022	32.73	33.20	32.16	32.61
5812	NASDAQ	NTCT	Thu, Sep 15, 2022	32.73	33.13	32.38	32.83
5811	NASDAQ	NTCT	Wed, Sep 14, 2022	32.65	33.24	32.52	33.01
5810	NASDAQ	NTCT	Tue, Sep 13, 2022	33.12	33.23	32.44	32.65
5809	NASDAQ	NTCT	Mon, Sep 12, 2022	31.04	33.88	31.00	33.60
5808	NASDAQ	NTCT	Fri, Sep 9, 2022	30.39	30.91	30.23	30.72
5807	NASDAQ	NTCT	Thu, Sep 8, 2022	29.98	30.39	29.84	30.21
5806	NASDAQ	NTCT	Wed, Sep 7, 2022	29.84	30.30	29.72	30.21
5805	NASDAQ	NTCT	Tue, Sep 6, 2022	30.56	30.70	28.69	29.77
5804	NASDAQ	NTCT	Fri, Sep 2, 2022	31.40	31.53	30.56	30.78
5803	NASDAQ	NTCT	Thu, Sep 1, 2022	31.45	31.64	30.85	31.22
5802	NASDAQ	NTCT	Wed, Aug 31, 2022	32.18	32.27	31.68	31.74
5801	NASDAQ	NTCT	Tue, Aug 30, 2022	32.27	32.46	31.92	32.00
5800	NASDAQ	NTCT	Mon, Aug 29, 2022	32.24	32.43	32.17	32.19
5799	NASDAQ	NTCT	Fri, Aug 26, 2022	32.76	33.10	32.43	32.52
5798	NASDAQ	NTCT	Thu, Aug 25, 2022	32.65	33.19	32.47	32.93
5797	NASDAQ	NTCT	Wed, Aug 24, 2022	32.47	32.66	32.33	32.51
5796	NASDAQ	NTCT	Tue, Aug 23, 2022	32.82	32.93	32.44	32.45
5795	NASDAQ	NTCT	Mon, Aug 22, 2022	33.13	33.13	32.60	32.77
5794	NASDAQ	NTCT	Fri, Aug 19, 2022	33.40	33.52	33.27	33.35
5793	NASDAQ	NTCT	Thu, Aug 18, 2022	33.22	33.67	33.22	33.55
5792	NASDAQ	NTCT	Wed, Aug 17, 2022	33.17	33.41	32.64	33.09
5791	NASDAQ	NTCT	Tue, Aug 16, 2022	33.12	33.43	32.85	33.31
5790	NASDAQ	NTCT	Mon, Aug 15, 2022	32.42	33.33	32.41	33.21
5789	NASDAQ	NTCT	Fri, Aug 12, 2022	33.07	33.53	32.59	32.75
5788	NASDAQ	NTCT	Thu, Aug 11, 2022	33.89	33.93	33.02	33.08
5787	NASDAQ	NTCT	Wed, Aug 10, 2022	33.63	34.19	33.28	33.89
5786	NASDAQ	NTCT	Tue, Aug 9, 2022	33.67	34.17	33.49	33.66
5785	NASDAQ	NTCT	Mon, Aug 8, 2022	33.74	34.38	33.74	33.95
5784	NASDAQ	NTCT	Fri, Aug 5, 2022	34.05	34.20	33.55	33.79
5783	NASDAQ	NTCT	Thu, Aug 4, 2022	35.56	35.56	33.67	34.47
5782	NASDAQ	NTCT	Wed, Aug 3, 2022	35.04	35.61	34.96	35.28
5781	NASDAQ	NTCT	Tue, Aug 2, 2022	35.27	35.58	34.95	34.97
5780	NASDAQ	NTCT	Mon, Aug 1, 2022	35.46	35.73	35.07	35.30
5779	NASDAQ	NTCT	Fri, Jul 29, 2022	35.25	35.70	35.15	35.58
5778	NASDAQ	NTCT	Thu, Jul 28, 2022	34.81	35.43	34.45	35.20
5777	NASDAQ	NTCT	Wed, Jul 27, 2022	34.26	34.86	34.04	34.64
5776	NASDAQ	NTCT	Tue, Jul 26, 2022	33.44	34.14	33.15	33.99
5775	NASDAQ	NTCT	Mon, Jul 25, 2022	33.50	33.52	33.13	33.42
5774	NASDAQ	NTCT	Fri, Jul 22, 2022	33.50	33.58	33.08	33.34
5773	NASDAQ	NTCT	Thu, Jul 21, 2022	32.76	33.42	32.65	33.39
5772	NASDAQ	NTCT	Wed, Jul 20, 2022	32.89	33.15	32.28	32.94
5771	NASDAQ	NTCT	Tue, Jul 19, 2022	32.52	32.93	32.50	32.76
5770	NASDAQ	NTCT	Mon, Jul 18, 2022	33.12	33.28	31.98	32.15
5769	NASDAQ	NTCT	Fri, Jul 15, 2022	32.04	32.95	31.59	32.85
5768	NASDAQ	NTCT	Thu, Jul 14, 2022	30.89	31.59	30.69	31.53
5767	NASDAQ	NTCT	Wed, Jul 13, 2022	31.74	31.95	30.55	31.25
5766	NASDAQ	NTCT	Tue, Jul 12, 2022	31.95	32.62	31.75	31.99
5765	NASDAQ	NTCT	Mon, Jul 11, 2022	32.30	32.67	31.71	31.92
5764	NASDAQ	NTCT	Fri, Jul 8, 2022	33.04	33.69	32.60	32.82
5763	NASDAQ	NTCT	Thu, Jul 7, 2022	32.90	33.33	32.67	33.06
5762	NASDAQ	NTCT	Wed, Jul 6, 2022	33.40	33.83	32.39	32.60
5761	NASDAQ	NTCT	Tue, Jul 5, 2022	33.10	33.48	32.54	33.39
5760	NASDAQ	NTCT	Fri, Jul 1, 2022	33.54	34.04	33.30	33.64
5759	NASDAQ	NTCT	Thu, Jun 30, 2022	33.88	34.24	33.65	33.85
5758	NASDAQ	NTCT	Wed, Jun 29, 2022	34.18	34.54	33.90	34.36
5757	NASDAQ	NTCT	Tue, Jun 28, 2022	35.35	35.49	34.01	34.13
5756	NASDAQ	NTCT	Mon, Jun 27, 2022	34.95	35.62	34.77	35.36
5755	NASDAQ	NTCT	Fri, Jun 24, 2022	34.20	35.05	33.53	34.74
5754	NASDAQ	NTCT	Thu, Jun 23, 2022	33.96	34.37	33.06	33.87
5753	NASDAQ	NTCT	Wed, Jun 22, 2022	33.21	34.19	33.21	33.90
5752	NASDAQ	NTCT	Tue, Jun 21, 2022	33.17	33.84	32.94	33.58
5751	NASDAQ	NTCT	Fri, Jun 17, 2022	32.95	33.48	32.65	32.93
5750	NASDAQ	NTCT	Thu, Jun 16, 2022	33.35	33.38	32.12	32.50
5749	NASDAQ	NTCT	Wed, Jun 15, 2022	33.68	34.38	33.47	34.00
5748	NASDAQ	NTCT	Tue, Jun 14, 2022	33.64	34.04	32.46	33.60
5747	NASDAQ	NTCT	Mon, Jun 13, 2022	34.53	34.85	33.12	33.39
5746	NASDAQ	NTCT	Fri, Jun 10, 2022	34.45	35.17	34.38	34.97
5745	NASDAQ	NTCT	Thu, Jun 9, 2022	35.24	35.62	34.79	34.83
5744	NASDAQ	NTCT	Wed, Jun 8, 2022	35.18	35.67	35.07	35.10
5743	NASDAQ	NTCT	Tue, Jun 7, 2022	34.96	35.57	34.88	35.40
5742	NASDAQ	NTCT	Mon, Jun 6, 2022	35.20	35.72	35.01	35.35
5741	NASDAQ	NTCT	Fri, Jun 3, 2022	35.13	35.67	34.83	35.52
5740	NASDAQ	NTCT	Thu, Jun 2, 2022	34.74	35.58	34.33	35.43
5739	NASDAQ	NTCT	Wed, Jun 1, 2022	34.51	35.11	34.19	34.83
5738	NASDAQ	NTCT	Tue, May 31, 2022	36.20	36.69	33.51	34.33
5737	NASDAQ	NTCT	Fri, May 27, 2022	37.07	37.68	36.72	37.65
5736	NASDAQ	NTCT	Thu, May 26, 2022	36.45	37.39	36.36	36.98
5735	NASDAQ	NTCT	Wed, May 25, 2022	35.82	36.96	35.82	36.55
5734	NASDAQ	NTCT	Tue, May 24, 2022	36.09	36.46	34.96	36.09
5733	NASDAQ	NTCT	Mon, May 23, 2022	35.88	36.66	35.75	36.09
5732	NASDAQ	NTCT	Fri, May 20, 2022	35.15	35.60	34.33	35.60
5731	NASDAQ	NTCT	Thu, May 19, 2022	34.83	35.24	34.21	35.01
5730	NASDAQ	NTCT	Wed, May 18, 2022	34.83	35.35	34.53	35.18
5729	NASDAQ	NTCT	Tue, May 17, 2022	34.51	35.27	34.47	34.99
5728	NASDAQ	NTCT	Mon, May 16, 2022	34.45	34.98	34.29	34.32
5727	NASDAQ	NTCT	Fri, May 13, 2022	33.20	34.66	33.20	34.46
5726	NASDAQ	NTCT	Thu, May 12, 2022	33.14	33.41	32.37	33.08
5725	NASDAQ	NTCT	Wed, May 11, 2022	33.11	34.67	33.07	33.32
5724	NASDAQ	NTCT	Tue, May 10, 2022	32.24	33.81	32.05	33.38
5723	NASDAQ	NTCT	Mon, May 9, 2022	31.95	32.98	31.83	32.25
5722	NASDAQ	NTCT	Fri, May 6, 2022	31.23	32.44	30.98	32.42
5721	NASDAQ	NTCT	Thu, May 5, 2022	30.97	32.04	30.28	31.19
5720	NASDAQ	NTCT	Wed, May 4, 2022	31.31	31.38	30.31	31.24
5719	NASDAQ	NTCT	Tue, May 3, 2022	31.36	31.84	31.01	31.21
5718	NASDAQ	NTCT	Mon, May 2, 2022	30.85	31.68	30.68	31.44
5717	NASDAQ	NTCT	Fri, Apr 29, 2022	31.62	31.84	30.67	30.80
5716	NASDAQ	NTCT	Thu, Apr 28, 2022	31.16	32.00	30.75	31.87
5715	NASDAQ	NTCT	Wed, Apr 27, 2022	31.50	31.65	30.88	30.97
5714	NASDAQ	NTCT	Tue, Apr 26, 2022	32.30	32.30	31.31	31.43
5713	NASDAQ	NTCT	Mon, Apr 25, 2022	32.21	32.55	31.52	32.51
5712	NASDAQ	NTCT	Fri, Apr 22, 2022	32.83	33.06	32.26	32.30
5711	NASDAQ	NTCT	Thu, Apr 21, 2022	33.75	33.86	32.89	32.97
5710	NASDAQ	NTCT	Wed, Apr 20, 2022	33.14	33.79	33.13	33.46
5709	NASDAQ	NTCT	Tue, Apr 19, 2022	32.68	33.25	32.68	32.86
5708	NASDAQ	NTCT	Mon, Apr 18, 2022	33.05	33.44	32.35	32.70
5707	NASDAQ	NTCT	Thu, Apr 14, 2022	32.65	33.64	32.65	33.24
5706	NASDAQ	NTCT	Wed, Apr 13, 2022	31.78	32.49	31.78	32.42
5705	NASDAQ	NTCT	Tue, Apr 12, 2022	31.50	32.01	31.46	31.79
5704	NASDAQ	NTCT	Mon, Apr 11, 2022	31.62	31.75	31.16	31.32
5703	NASDAQ	NTCT	Fri, Apr 8, 2022	31.95	32.06	31.48	31.80
5702	NASDAQ	NTCT	Thu, Apr 7, 2022	31.43	31.72	31.23	31.63
5701	NASDAQ	NTCT	Wed, Apr 6, 2022	31.27	31.57	30.97	31.39
5700	NASDAQ	NTCT	Tue, Apr 5, 2022	32.25	32.48	31.35	31.48
5699	NASDAQ	NTCT	Mon, Apr 4, 2022	32.23	32.39	31.84	32.29
5698	NASDAQ	NTCT	Fri, Apr 1, 2022	32.12	32.66	31.70	32.22
5697	NASDAQ	NTCT	Thu, Mar 31, 2022	32.34	32.67	31.99	32.08
5696	NASDAQ	NTCT	Wed, Mar 30, 2022	33.03	33.38	32.30	32.39
5695	NASDAQ	NTCT	Tue, Mar 29, 2022	32.57	33.06	32.42	33.01
5694	NASDAQ	NTCT	Mon, Mar 28, 2022	32.55	32.63	32.08	32.35
5693	NASDAQ	NTCT	Fri, Mar 25, 2022	32.68	33.07	32.44	32.71
5692	NASDAQ	NTCT	Thu, Mar 24, 2022	32.26	32.66	32.12	32.58
5691	NASDAQ	NTCT	Wed, Mar 23, 2022	32.33	32.62	31.98	32.05
5690	NASDAQ	NTCT	Tue, Mar 22, 2022	32.02	33.13	32.02	32.33
5689	NASDAQ	NTCT	Mon, Mar 21, 2022	31.83	32.40	31.37	31.95
5688	NASDAQ	NTCT	Fri, Mar 18, 2022	31.74	31.94	31.30	31.52
5687	NASDAQ	NTCT	Thu, Mar 17, 2022	31.94	32.14	31.44	31.75
5686	NASDAQ	NTCT	Wed, Mar 16, 2022	31.19	31.96	29.77	31.86
5685	NASDAQ	NTCT	Tue, Mar 15, 2022	30.83	31.22	30.09	31.08
5684	NASDAQ	NTCT	Mon, Mar 14, 2022	31.96	31.96	30.25	30.56
5683	NASDAQ	NTCT	Fri, Mar 11, 2022	30.93	31.60	30.76	31.49
5682	NASDAQ	NTCT	Thu, Mar 10, 2022	30.57	30.87	30.10	30.83
5681	NASDAQ	NTCT	Wed, Mar 9, 2022	30.86	31.82	30.62	30.84
5680	NASDAQ	NTCT	Tue, Mar 8, 2022	31.18	31.57	30.24	30.27
5679	NASDAQ	NTCT	Mon, Mar 7, 2022	31.47	32.08	31.09	31.17
5678	NASDAQ	NTCT	Fri, Mar 4, 2022	31.41	31.79	31.32	31.66
5677	NASDAQ	NTCT	Thu, Mar 3, 2022	31.55	31.73	31.22	31.71
5676	NASDAQ	NTCT	Wed, Mar 2, 2022	30.21	31.56	29.77	31.46
5675	NASDAQ	NTCT	Tue, Mar 1, 2022	30.93	31.02	29.80	30.20
5674	NASDAQ	NTCT	Mon, Feb 28, 2022	31.09	31.26	30.65	31.13
5673	NASDAQ	NTCT	Fri, Feb 25, 2022	30.92	31.61	30.50	31.36
5672	NASDAQ	NTCT	Thu, Feb 24, 2022	29.61	31.00	28.86	30.88
5671	NASDAQ	NTCT	Wed, Feb 23, 2022	30.90	31.20	30.20	30.29
5670	NASDAQ	NTCT	Tue, Feb 22, 2022	31.03	31.20	30.49	30.69
5669	NASDAQ	NTCT	Fri, Feb 18, 2022	31.50	31.58	30.80	31.09
5668	NASDAQ	NTCT	Thu, Feb 17, 2022	31.90	31.99	31.17	31.38
5667	NASDAQ	NTCT	Wed, Feb 16, 2022	32.00	32.31	31.14	32.26
5666	NASDAQ	NTCT	Tue, Feb 15, 2022	32.16	32.39	31.37	32.16
5665	NASDAQ	NTCT	Mon, Feb 14, 2022	30.68	32.00	30.58	31.86
5664	NASDAQ	NTCT	Fri, Feb 11, 2022	31.14	31.18	30.36	30.57
5663	NASDAQ	NTCT	Thu, Feb 10, 2022	31.33	31.79	30.90	31.08
5662	NASDAQ	NTCT	Wed, Feb 9, 2022	31.59	31.81	31.34	31.68
5661	NASDAQ	NTCT	Tue, Feb 8, 2022	31.48	31.56	31.18	31.45
5660	NASDAQ	NTCT	Mon, Feb 7, 2022	31.05	31.62	31.00	31.42
5659	NASDAQ	NTCT	Fri, Feb 4, 2022	30.78	31.45	30.56	31.03
5658	NASDAQ	NTCT	Thu, Feb 3, 2022	30.63	31.21	30.52	30.78
5657	NASDAQ	NTCT	Wed, Feb 2, 2022	31.33	31.83	30.19	31.15
5656	NASDAQ	NTCT	Tue, Feb 1, 2022	31.13	31.64	30.40	31.59
5655	NASDAQ	NTCT	Mon, Jan 31, 2022	30.94	31.55	29.99	31.55
5654	NASDAQ	NTCT	Fri, Jan 28, 2022	31.57	31.70	30.18	31.09
5653	NASDAQ	NTCT	Thu, Jan 27, 2022	30.00	31.72	29.64	31.40
5652	NASDAQ	NTCT	Wed, Jan 26, 2022	29.99	30.32	29.07	29.34
5651	NASDAQ	NTCT	Tue, Jan 25, 2022	30.13	30.20	29.31	29.80
5650	NASDAQ	NTCT	Mon, Jan 24, 2022	29.75	30.49	29.18	30.44
5649	NASDAQ	NTCT	Fri, Jan 21, 2022	30.50	31.05	29.95	30.11
5648	NASDAQ	NTCT	Thu, Jan 20, 2022	30.72	31.53	30.41	30.49
5647	NASDAQ	NTCT	Wed, Jan 19, 2022	30.95	31.17	30.58	30.60
5646	NASDAQ	NTCT	Tue, Jan 18, 2022	31.33	31.87	30.82	30.95
5645	NASDAQ	NTCT	Fri, Jan 14, 2022	31.06	31.94	30.90	31.62
5644	NASDAQ	NTCT	Thu, Jan 13, 2022	31.98	32.18	31.21	31.32
5643	NASDAQ	NTCT	Wed, Jan 12, 2022	32.15	32.32	31.71	31.76
5642	NASDAQ	NTCT	Tue, Jan 11, 2022	31.77	32.06	31.14	32.02
5641	NASDAQ	NTCT	Mon, Jan 10, 2022	31.23	31.81	30.94	31.79
5640	NASDAQ	NTCT	Fri, Jan 7, 2022	32.11	32.25	31.26	31.32
5639	NASDAQ	NTCT	Thu, Jan 6, 2022	32.20	32.55	32.09	32.12
5638	NASDAQ	NTCT	Wed, Jan 5, 2022	33.94	33.94	32.14	32.24
5637	NASDAQ	NTCT	Tue, Jan 4, 2022	33.27	33.57	32.32	32.90
5636	NASDAQ	NTCT	Mon, Jan 3, 2022	33.21	33.67	32.87	33.37
5635	NASDAQ	NTCT	Fri, Dec 31, 2021	33.41	33.86	33.04	33.08
5634	NASDAQ	NTCT	Thu, Dec 30, 2021	33.87	33.97	33.34	33.35
5633	NASDAQ	NTCT	Wed, Dec 29, 2021	33.78	34.05	32.22	33.94
5632	NASDAQ	NTCT	Tue, Dec 28, 2021	33.86	33.90	31.96	33.73
5631	NASDAQ	NTCT	Mon, Dec 27, 2021	33.35	33.99	33.15	33.96
5630	NASDAQ	NTCT	Thu, Dec 23, 2021	33.51	33.68	33.20	33.23
5629	NASDAQ	NTCT	Wed, Dec 22, 2021	32.71	33.64	32.25	33.30
5628	NASDAQ	NTCT	Tue, Dec 21, 2021	32.43	32.98	32.14	32.88
5627	NASDAQ	NTCT	Mon, Dec 20, 2021	31.93	32.23	31.22	32.10
5626	NASDAQ	NTCT	Fri, Dec 17, 2021	31.91	32.84	31.65	32.46
5625	NASDAQ	NTCT	Thu, Dec 16, 2021	33.09	33.14	31.71	31.96
5624	NASDAQ	NTCT	Wed, Dec 15, 2021	31.88	32.98	31.76	32.98
5623	NASDAQ	NTCT	Tue, Dec 14, 2021	32.16	32.79	31.75	31.96
5622	NASDAQ	NTCT	Mon, Dec 13, 2021	31.93	32.77	31.71	32.21
5621	NASDAQ	NTCT	Fri, Dec 10, 2021	32.13	32.56	31.70	32.03
5620	NASDAQ	NTCT	Thu, Dec 9, 2021	31.34	32.03	31.34	31.90
5619	NASDAQ	NTCT	Wed, Dec 8, 2021	31.27	31.75	30.99	31.44
5618	NASDAQ	NTCT	Tue, Dec 7, 2021	30.60	31.38	30.46	31.17
5617	NASDAQ	NTCT	Mon, Dec 6, 2021	29.93	30.51	29.13	30.39
5616	NASDAQ	NTCT	Fri, Dec 3, 2021	29.62	29.73	29.23	29.63
5615	NASDAQ	NTCT	Thu, Dec 2, 2021	29.00	29.75	28.74	29.55
5614	NASDAQ	NTCT	Wed, Dec 1, 2021	30.37	30.57	28.83	28.85
5613	NASDAQ	NTCT	Tue, Nov 30, 2021	30.06	30.17	29.60	29.90
5612	NASDAQ	NTCT	Mon, Nov 29, 2021	30.12	30.46	29.81	30.17
5611	NASDAQ	NTCT	Fri, Nov 26, 2021	30.13	30.28	29.62	30.11
5610	NASDAQ	NTCT	Wed, Nov 24, 2021	30.90	31.13	30.71	30.89
5609	NASDAQ	NTCT	Tue, Nov 23, 2021	30.62	31.05	30.45	31.02
5608	NASDAQ	NTCT	Mon, Nov 22, 2021	30.73	31.30	30.72	30.78
5607	NASDAQ	NTCT	Fri, Nov 19, 2021	31.42	31.50	30.65	30.73
5606	NASDAQ	NTCT	Thu, Nov 18, 2021	31.66	31.73	30.99	31.59
5605	NASDAQ	NTCT	Wed, Nov 17, 2021	32.03	32.20	31.65	31.67
5604	NASDAQ	NTCT	Tue, Nov 16, 2021	32.01	32.36	31.89	32.21
5603	NASDAQ	NTCT	Mon, Nov 15, 2021	32.80	32.84	32.00	32.15
5602	NASDAQ	NTCT	Fri, Nov 12, 2021	32.88	32.88	32.23	32.24
5601	NASDAQ	NTCT	Thu, Nov 11, 2021	32.46	33.06	32.29	32.75
5600	NASDAQ	NTCT	Wed, Nov 10, 2021	32.25	32.57	31.88	32.47
5599	NASDAQ	NTCT	Tue, Nov 9, 2021	32.56	33.46	32.30	32.44
5598	NASDAQ	NTCT	Mon, Nov 8, 2021	34.00	34.35	33.26	33.46
5597	NASDAQ	NTCT	Fri, Nov 5, 2021	33.64	34.33	33.31	33.94
5596	NASDAQ	NTCT	Thu, Nov 4, 2021	33.06	34.87	32.41	33.12
5595	NASDAQ	NTCT	Wed, Nov 3, 2021	31.81	33.54	31.48	33.05
5594	NASDAQ	NTCT	Tue, Nov 2, 2021	30.21	32.40	30.02	31.97
5593	NASDAQ	NTCT	Mon, Nov 1, 2021	27.08	28.42	27.08	28.28
5592	NASDAQ	NTCT	Fri, Oct 29, 2021	26.70	27.28	26.65	27.06
5591	NASDAQ	NTCT	Thu, Oct 28, 2021	26.72	27.16	26.71	26.81
5590	NASDAQ	NTCT	Wed, Oct 27, 2021	26.67	27.02	26.67	26.68
5589	NASDAQ	NTCT	Tue, Oct 26, 2021	26.86	27.09	26.61	26.64
5588	NASDAQ	NTCT	Mon, Oct 25, 2021	27.01	27.01	26.63	26.78
5587	NASDAQ	NTCT	Fri, Oct 22, 2021	27.10	27.29	26.90	26.94
5586	NASDAQ	NTCT	Thu, Oct 21, 2021	27.46	27.63	26.96	27.10
5585	NASDAQ	NTCT	Wed, Oct 20, 2021	27.29	27.72	27.13	27.55
5584	NASDAQ	NTCT	Tue, Oct 19, 2021	27.40	27.40	27.01	27.29
5583	NASDAQ	NTCT	Mon, Oct 18, 2021	27.84	28.00	27.34	27.41
5582	NASDAQ	NTCT	Fri, Oct 15, 2021	28.03	28.29	27.74	27.95
5581	NASDAQ	NTCT	Thu, Oct 14, 2021	27.24	27.74	27.00	27.68
5580	NASDAQ	NTCT	Wed, Oct 13, 2021	26.81	27.05	26.79	26.92
5579	NASDAQ	NTCT	Tue, Oct 12, 2021	26.95	27.12	26.81	26.83
5578	NASDAQ	NTCT	Mon, Oct 11, 2021	26.96	27.27	26.92	26.95
5577	NASDAQ	NTCT	Fri, Oct 8, 2021	27.70	27.88	26.95	26.96
5576	NASDAQ	NTCT	Thu, Oct 7, 2021	27.59	28.15	27.52	27.62
5575	NASDAQ	NTCT	Wed, Oct 6, 2021	26.90	27.36	26.75	27.30
5574	NASDAQ	NTCT	Tue, Oct 5, 2021	26.99	27.52	26.93	27.21
5573	NASDAQ	NTCT	Mon, Oct 4, 2021	27.08	27.39	26.66	26.97
5572	NASDAQ	NTCT	Fri, Oct 1, 2021	27.10	27.36	26.87	27.10
5571	NASDAQ	NTCT	Thu, Sep 30, 2021	27.27	27.38	26.93	26.95
5570	NASDAQ	NTCT	Wed, Sep 29, 2021	27.13	27.37	26.75	27.19
5569	NASDAQ	NTCT	Tue, Sep 28, 2021	27.55	27.55	26.86	26.92
5568	NASDAQ	NTCT	Mon, Sep 27, 2021	27.43	27.94	27.41	27.63
5567	NASDAQ	NTCT	Fri, Sep 24, 2021	26.94	27.48	26.89	27.38
5566	NASDAQ	NTCT	Thu, Sep 23, 2021	26.91	27.42	26.45	27.09
5565	NASDAQ	NTCT	Wed, Sep 22, 2021	26.41	27.02	26.33	26.85
5564	NASDAQ	NTCT	Tue, Sep 21, 2021	26.62	26.87	26.14	26.19
5563	NASDAQ	NTCT	Mon, Sep 20, 2021	26.56	27.23	26.01	26.45
5562	NASDAQ	NTCT	Fri, Sep 17, 2021	27.06	27.24	26.64	26.91
5561	NASDAQ	NTCT	Thu, Sep 16, 2021	27.36	27.46	26.97	27.21
5560	NASDAQ	NTCT	Wed, Sep 15, 2021	27.01	27.47	26.90	27.38
5559	NASDAQ	NTCT	Tue, Sep 14, 2021	27.18	27.20	26.73	26.92
5558	NASDAQ	NTCT	Mon, Sep 13, 2021	26.98	27.28	26.84	27.05
5557	NASDAQ	NTCT	Fri, Sep 10, 2021	27.02	27.11	26.69	26.84
5556	NASDAQ	NTCT	Thu, Sep 9, 2021	26.78	27.14	26.77	26.92
5555	NASDAQ	NTCT	Wed, Sep 8, 2021	26.47	26.84	26.33	26.81
5554	NASDAQ	NTCT	Tue, Sep 7, 2021	26.90	26.92	26.18	26.41
5553	NASDAQ	NTCT	Fri, Sep 3, 2021	27.20	27.33	26.93	26.98
5552	NASDAQ	NTCT	Thu, Sep 2, 2021	27.16	27.43	27.08	27.21
5551	NASDAQ	NTCT	Wed, Sep 1, 2021	27.40	27.40	26.63	27.17
5550	NASDAQ	NTCT	Tue, Aug 31, 2021	27.68	27.86	27.39	27.42
5549	NASDAQ	NTCT	Mon, Aug 30, 2021	28.12	28.12	27.56	27.66
5548	NASDAQ	NTCT	Fri, Aug 27, 2021	27.53	28.17	27.10	28.04
5547	NASDAQ	NTCT	Thu, Aug 26, 2021	27.93	28.14	27.51	27.56
5546	NASDAQ	NTCT	Wed, Aug 25, 2021	28.19	28.26	27.88	27.97
5545	NASDAQ	NTCT	Tue, Aug 24, 2021	27.76	27.96	27.57	27.96
5544	NASDAQ	NTCT	Mon, Aug 23, 2021	27.08	27.66	27.05	27.58
5543	NASDAQ	NTCT	Fri, Aug 20, 2021	26.47	27.24	26.31	26.99
5542	NASDAQ	NTCT	Thu, Aug 19, 2021	26.51	26.83	26.47	26.57
5541	NASDAQ	NTCT	Wed, Aug 18, 2021	26.95	27.16	26.69	26.71
5540	NASDAQ	NTCT	Tue, Aug 17, 2021	26.77	26.96	26.55	26.93
5539	NASDAQ	NTCT	Mon, Aug 16, 2021	26.84	27.05	26.64	27.03
5538	NASDAQ	NTCT	Fri, Aug 13, 2021	27.06	27.23	26.90	27.03
5537	NASDAQ	NTCT	Thu, Aug 12, 2021	27.23	27.26	26.91	27.06
5536	NASDAQ	NTCT	Wed, Aug 11, 2021	27.37	27.37	26.90	27.29
5535	NASDAQ	NTCT	Tue, Aug 10, 2021	27.26	27.53	27.15	27.39
5534	NASDAQ	NTCT	Mon, Aug 9, 2021	28.84	28.84	27.21	27.30
5533	NASDAQ	NTCT	Fri, Aug 6, 2021	27.61	27.91	27.51	27.75
5532	NASDAQ	NTCT	Thu, Aug 5, 2021	26.98	27.86	26.97	27.57
5531	NASDAQ	NTCT	Wed, Aug 4, 2021	27.64	27.64	26.84	27.05
5530	NASDAQ	NTCT	Tue, Aug 3, 2021	28.42	28.43	27.91	28.22
5529	NASDAQ	NTCT	Mon, Aug 2, 2021	28.81	29.07	28.36	28.45
5528	NASDAQ	NTCT	Fri, Jul 30, 2021	29.09	29.36	28.67	28.76
5527	NASDAQ	NTCT	Thu, Jul 29, 2021	28.75	29.67	28.41	29.07
5526	NASDAQ	NTCT	Wed, Jul 28, 2021	28.74	29.21	28.61	28.98
5525	NASDAQ	NTCT	Tue, Jul 27, 2021	28.60	28.75	28.33	28.69
5524	NASDAQ	NTCT	Mon, Jul 26, 2021	28.86	29.82	28.70	28.74
5523	NASDAQ	NTCT	Fri, Jul 23, 2021	28.65	28.86	28.32	28.82
5522	NASDAQ	NTCT	Thu, Jul 22, 2021	28.93	28.93	28.39	28.41
5521	NASDAQ	NTCT	Wed, Jul 21, 2021	28.57	29.23	28.57	28.93
5520	NASDAQ	NTCT	Tue, Jul 20, 2021	27.85	28.73	27.83	28.49
5519	NASDAQ	NTCT	Mon, Jul 19, 2021	28.18	28.38	27.40	27.82
5518	NASDAQ	NTCT	Fri, Jul 16, 2021	29.36	29.75	28.55	28.64
5517	NASDAQ	NTCT	Thu, Jul 15, 2021	29.47	29.56	28.99	29.24
5516	NASDAQ	NTCT	Wed, Jul 14, 2021	28.93	29.64	28.83	29.51
5515	NASDAQ	NTCT	Tue, Jul 13, 2021	29.39	29.52	28.79	28.81
5514	NASDAQ	NTCT	Mon, Jul 12, 2021	29.03	29.86	29.03	29.47
5513	NASDAQ	NTCT	Fri, Jul 9, 2021	28.81	29.14	28.63	29.03
5512	NASDAQ	NTCT	Thu, Jul 8, 2021	28.12	28.57	27.70	28.48
5511	NASDAQ	NTCT	Wed, Jul 7, 2021	28.37	28.59	27.87	28.24
5510	NASDAQ	NTCT	Tue, Jul 6, 2021	28.77	28.92	28.01	28.39
5509	NASDAQ	NTCT	Fri, Jul 2, 2021	28.95	29.12	28.64	28.81
5508	NASDAQ	NTCT	Thu, Jul 1, 2021	28.81	29.02	28.62	28.93
5507	NASDAQ	NTCT	Wed, Jun 30, 2021	28.74	28.83	28.30	28.54
5506	NASDAQ	NTCT	Tue, Jun 29, 2021	29.05	29.19	28.70	28.87
5505	NASDAQ	NTCT	Mon, Jun 28, 2021	29.17	29.39	28.77	29.00
5504	NASDAQ	NTCT	Fri, Jun 25, 2021	29.09	29.48	29.02	29.12
5503	NASDAQ	NTCT	Thu, Jun 24, 2021	28.87	29.16	28.71	29.05
5502	NASDAQ	NTCT	Wed, Jun 23, 2021	29.28	29.28	28.62	28.66
5501	NASDAQ	NTCT	Tue, Jun 22, 2021	29.42	29.68	29.04	29.34
5500	NASDAQ	NTCT	Mon, Jun 21, 2021	29.38	30.22	29.14	29.49
5499	NASDAQ	NTCT	Fri, Jun 18, 2021	30.16	30.34	29.04	29.13
5498	NASDAQ	NTCT	Thu, Jun 17, 2021	30.68	30.85	30.37	30.48
5497	NASDAQ	NTCT	Wed, Jun 16, 2021	30.82	31.11	30.48	30.69
5496	NASDAQ	NTCT	Tue, Jun 15, 2021	30.75	30.85	30.51	30.80
5495	NASDAQ	NTCT	Mon, Jun 14, 2021	31.05	31.05	30.42	30.66
5494	NASDAQ	NTCT	Fri, Jun 11, 2021	30.76	30.91	30.34	30.87
5493	NASDAQ	NTCT	Thu, Jun 10, 2021	30.33	30.76	30.14	30.73
5492	NASDAQ	NTCT	Wed, Jun 9, 2021	30.43	30.65	29.45	30.13
5491	NASDAQ	NTCT	Tue, Jun 8, 2021	30.07	30.73	30.03	30.49
5490	NASDAQ	NTCT	Mon, Jun 7, 2021	29.93	30.25	29.72	30.16
5489	NASDAQ	NTCT	Fri, Jun 4, 2021	29.37	30.13	29.31	30.10
5488	NASDAQ	NTCT	Thu, Jun 3, 2021	29.21	29.66	29.07	29.58
5487	NASDAQ	NTCT	Wed, Jun 2, 2021	29.19	29.31	28.60	29.26
5486	NASDAQ	NTCT	Tue, Jun 1, 2021	29.29	29.59	28.08	29.04
5485	NASDAQ	NTCT	Fri, May 28, 2021	29.28	29.46	28.89	29.40
5484	NASDAQ	NTCT	Thu, May 27, 2021	28.79	29.13	28.79	29.05
5483	NASDAQ	NTCT	Wed, May 26, 2021	27.94	28.68	27.83	28.62
5482	NASDAQ	NTCT	Tue, May 25, 2021	28.10	28.20	27.69	27.94
5481	NASDAQ	NTCT	Mon, May 24, 2021	27.60	28.11	27.56	27.93
5480	NASDAQ	NTCT	Fri, May 21, 2021	27.53	27.78	27.23	27.36
5479	NASDAQ	NTCT	Thu, May 20, 2021	27.21	27.53	26.94	27.27
5478	NASDAQ	NTCT	Wed, May 19, 2021	27.06	27.51	26.13	27.37
5477	NASDAQ	NTCT	Tue, May 18, 2021	27.87	27.97	27.38	27.41
5476	NASDAQ	NTCT	Mon, May 17, 2021	27.29	27.95	26.66	27.78
5475	NASDAQ	NTCT	Fri, May 14, 2021	27.00	27.70	26.84	27.57
5474	NASDAQ	NTCT	Thu, May 13, 2021	26.23	27.08	26.03	26.91
5473	NASDAQ	NTCT	Wed, May 12, 2021	26.69	26.70	26.04	26.13
5472	NASDAQ	NTCT	Tue, May 11, 2021	26.02	26.89	25.46	26.84
5471	NASDAQ	NTCT	Mon, May 10, 2021	26.68	27.14	26.47	26.66
5470	NASDAQ	NTCT	Fri, May 7, 2021	26.14	26.94	26.14	26.79
5469	NASDAQ	NTCT	Thu, May 6, 2021	25.26	26.27	24.82	26.23
5468	NASDAQ	NTCT	Wed, May 5, 2021	25.99	26.18	25.64	26.03
5467	NASDAQ	NTCT	Tue, May 4, 2021	26.25	26.45	25.55	25.96
5466	NASDAQ	NTCT	Mon, May 3, 2021	26.41	26.80	26.30	26.52
5465	NASDAQ	NTCT	Fri, Apr 30, 2021	27.49	27.66	26.05	26.20
5464	NASDAQ	NTCT	Thu, Apr 29, 2021	27.35	27.54	27.10	27.54
5463	NASDAQ	NTCT	Wed, Apr 28, 2021	27.33	27.84	26.94	27.27
5462	NASDAQ	NTCT	Tue, Apr 27, 2021	27.65	27.95	27.30	27.37
5461	NASDAQ	NTCT	Mon, Apr 26, 2021	27.90	28.25	27.51	27.81
5460	NASDAQ	NTCT	Fri, Apr 23, 2021	27.73	28.11	27.23	27.87
5459	NASDAQ	NTCT	Thu, Apr 22, 2021	28.04	28.40	27.68	27.72
5458	NASDAQ	NTCT	Wed, Apr 21, 2021	27.79	28.13	27.61	27.94
5457	NASDAQ	NTCT	Tue, Apr 20, 2021	28.46	28.61	27.76	27.88
5456	NASDAQ	NTCT	Mon, Apr 19, 2021	28.87	28.97	28.32	28.60
5455	NASDAQ	NTCT	Fri, Apr 16, 2021	29.32	29.37	28.69	28.87
5454	NASDAQ	NTCT	Thu, Apr 15, 2021	28.72	29.13	28.10	29.04
5453	NASDAQ	NTCT	Wed, Apr 14, 2021	28.17	28.77	28.17	28.52
5452	NASDAQ	NTCT	Tue, Apr 13, 2021	28.18	28.68	27.65	28.25
5451	NASDAQ	NTCT	Mon, Apr 12, 2021	27.84	28.52	27.68	28.34
5450	NASDAQ	NTCT	Fri, Apr 9, 2021	27.92	27.99	27.37	27.80
5449	NASDAQ	NTCT	Thu, Apr 8, 2021	28.19	28.27	27.02	28.04
5448	NASDAQ	NTCT	Wed, Apr 7, 2021	28.78	28.80	27.88	27.98
5447	NASDAQ	NTCT	Tue, Apr 6, 2021	29.06	29.11	28.59	28.72
5446	NASDAQ	NTCT	Mon, Apr 5, 2021	28.97	29.20	28.57	29.13
5445	NASDAQ	NTCT	Thu, Apr 1, 2021	28.24	28.87	28.02	28.80
5444	NASDAQ	NTCT	Wed, Mar 31, 2021	28.03	28.43	27.96	28.16
5443	NASDAQ	NTCT	Tue, Mar 30, 2021	27.97	28.42	27.59	28.02
5442	NASDAQ	NTCT	Mon, Mar 29, 2021	28.70	29.26	27.97	28.16
5441	NASDAQ	NTCT	Fri, Mar 26, 2021	28.10	28.90	27.81	28.90
5440	NASDAQ	NTCT	Thu, Mar 25, 2021	27.58	28.05	27.20	27.92
5439	NASDAQ	NTCT	Wed, Mar 24, 2021	28.69	28.84	27.64	27.66
5438	NASDAQ	NTCT	Tue, Mar 23, 2021	29.70	29.93	28.43	28.58
5437	NASDAQ	NTCT	Mon, Mar 22, 2021	29.48	30.20	29.41	29.77
5436	NASDAQ	NTCT	Fri, Mar 19, 2021	29.62	30.34	29.26	29.41
5435	NASDAQ	NTCT	Thu, Mar 18, 2021	29.67	30.39	29.13	29.67
5434	NASDAQ	NTCT	Wed, Mar 17, 2021	29.71	30.08	29.36	30.02
5433	NASDAQ	NTCT	Tue, Mar 16, 2021	29.64	29.97	29.32	29.88
5432	NASDAQ	NTCT	Mon, Mar 15, 2021	29.36	29.87	29.23	29.73
5431	NASDAQ	NTCT	Fri, Mar 12, 2021	29.32	29.71	29.18	29.47
5430	NASDAQ	NTCT	Thu, Mar 11, 2021	29.69	29.93	29.31	29.43
5429	NASDAQ	NTCT	Wed, Mar 10, 2021	28.96	29.43	28.84	29.31
5428	NASDAQ	NTCT	Tue, Mar 9, 2021	28.15	28.96	27.95	28.61
5427	NASDAQ	NTCT	Mon, Mar 8, 2021	27.55	28.56	26.28	27.84
5426	NASDAQ	NTCT	Fri, Mar 5, 2021	27.45	27.57	26.50	27.48
5425	NASDAQ	NTCT	Thu, Mar 4, 2021	27.78	27.79	26.72	27.05
5424	NASDAQ	NTCT	Wed, Mar 3, 2021	28.17	28.25	27.54	27.61
5423	NASDAQ	NTCT	Tue, Mar 2, 2021	29.19	29.19	28.02	28.03
5422	NASDAQ	NTCT	Mon, Mar 1, 2021	28.51	29.14	28.22	29.04
5421	NASDAQ	NTCT	Fri, Feb 26, 2021	28.72	28.84	27.72	28.22
5420	NASDAQ	NTCT	Thu, Feb 25, 2021	28.88	29.01	28.21	28.53
5419	NASDAQ	NTCT	Wed, Feb 24, 2021	28.71	29.21	28.57	28.93
5418	NASDAQ	NTCT	Tue, Feb 23, 2021	29.07	29.07	28.32	28.76
5417	NASDAQ	NTCT	Mon, Feb 22, 2021	28.99	29.53	28.99	29.28
5416	NASDAQ	NTCT	Fri, Feb 19, 2021	29.83	29.97	29.18	29.36
5415	NASDAQ	NTCT	Thu, Feb 18, 2021	30.16	30.36	29.56	29.65
5414	NASDAQ	NTCT	Wed, Feb 17, 2021	30.70	30.98	30.06	30.36
5413	NASDAQ	NTCT	Tue, Feb 16, 2021	31.60	31.91	30.54	30.85
5412	NASDAQ	NTCT	Fri, Feb 12, 2021	30.92	31.59	30.75	31.53
5411	NASDAQ	NTCT	Thu, Feb 11, 2021	30.87	31.20	30.41	30.96
5410	NASDAQ	NTCT	Wed, Feb 10, 2021	31.00	31.48	29.83	30.90
5409	NASDAQ	NTCT	Tue, Feb 9, 2021	31.52	31.66	31.03	31.25
5408	NASDAQ	NTCT	Mon, Feb 8, 2021	30.66	31.46	30.52	31.46
5407	NASDAQ	NTCT	Fri, Feb 5, 2021	30.45	30.89	30.20	30.59
5406	NASDAQ	NTCT	Thu, Feb 4, 2021	29.75	30.29	29.46	30.16
5405	NASDAQ	NTCT	Wed, Feb 3, 2021	29.25	29.85	29.23	29.77
5404	NASDAQ	NTCT	Tue, Feb 2, 2021	30.31	30.31	29.01	29.57
5403	NASDAQ	NTCT	Mon, Feb 1, 2021	29.48	30.99	29.35	30.81
5402	NASDAQ	NTCT	Fri, Jan 29, 2021	30.20	30.86	29.23	29.24
5401	NASDAQ	NTCT	Thu, Jan 28, 2021	30.35	31.19	29.66	30.17
5400	NASDAQ	NTCT	Wed, Jan 27, 2021	30.14	31.14	29.66	30.26
5399	NASDAQ	NTCT	Tue, Jan 26, 2021	30.67	30.71	30.20	30.58
5398	NASDAQ	NTCT	Mon, Jan 25, 2021	30.19	30.97	29.97	30.47
5397	NASDAQ	NTCT	Fri, Jan 22, 2021	29.61	30.18	28.50	30.11
5396	NASDAQ	NTCT	Thu, Jan 21, 2021	30.59	30.66	29.81	29.86
5395	NASDAQ	NTCT	Wed, Jan 20, 2021	30.38	30.85	30.09	30.41
5394	NASDAQ	NTCT	Tue, Jan 19, 2021	30.42	30.70	30.09	30.14
5393	NASDAQ	NTCT	Fri, Jan 15, 2021	29.83	30.37	29.70	30.06
5392	NASDAQ	NTCT	Thu, Jan 14, 2021	29.60	30.19	28.85	30.07
5391	NASDAQ	NTCT	Wed, Jan 13, 2021	29.57	29.70	28.91	29.15
5390	NASDAQ	NTCT	Tue, Jan 12, 2021	28.99	29.58	28.94	29.49
5389	NASDAQ	NTCT	Mon, Jan 11, 2021	28.54	29.25	28.54	28.96
5388	NASDAQ	NTCT	Fri, Jan 8, 2021	28.50	28.97	28.28	28.87
5387	NASDAQ	NTCT	Thu, Jan 7, 2021	27.84	28.57	27.76	28.36
5386	NASDAQ	NTCT	Wed, Jan 6, 2021	27.25	28.26	27.05	27.78
5385	NASDAQ	NTCT	Tue, Jan 5, 2021	26.91	27.37	26.81	27.12
5384	NASDAQ	NTCT	Mon, Jan 4, 2021	27.61	27.68	26.60	26.91
5383	NASDAQ	NTCT	Thu, Dec 31, 2020	27.45	27.52	27.07	27.42
5382	NASDAQ	NTCT	Wed, Dec 30, 2020	27.45	27.82	26.84	27.32
5381	NASDAQ	NTCT	Tue, Dec 29, 2020	28.06	28.06	27.29	27.38
5380	NASDAQ	NTCT	Mon, Dec 28, 2020	28.05	28.28	27.82	27.93
5379	NASDAQ	NTCT	Thu, Dec 24, 2020	27.79	27.99	27.48	27.72
5378	NASDAQ	NTCT	Wed, Dec 23, 2020	27.72	28.04	27.41	27.57
5377	NASDAQ	NTCT	Tue, Dec 22, 2020	27.29	27.73	26.82	27.59
5376	NASDAQ	NTCT	Mon, Dec 21, 2020	26.94	27.32	25.33	27.21
5375	NASDAQ	NTCT	Fri, Dec 18, 2020	26.56	27.84	26.56	27.51
5374	NASDAQ	NTCT	Thu, Dec 17, 2020	26.56	26.78	26.17	26.47
5373	NASDAQ	NTCT	Wed, Dec 16, 2020	26.76	26.86	25.59	26.38
5372	NASDAQ	NTCT	Tue, Dec 15, 2020	26.67	26.75	26.09	26.70
5371	NASDAQ	NTCT	Mon, Dec 14, 2020	26.30	26.99	26.30	26.30
5370	NASDAQ	NTCT	Fri, Dec 11, 2020	25.74	26.15	25.58	25.98
5369	NASDAQ	NTCT	Thu, Dec 10, 2020	25.60	26.14	25.37	26.01
5368	NASDAQ	NTCT	Wed, Dec 9, 2020	25.90	26.14	25.50	25.75
5367	NASDAQ	NTCT	Tue, Dec 8, 2020	25.13	25.90	25.13	25.82
5366	NASDAQ	NTCT	Mon, Dec 7, 2020	24.80	25.73	24.80	25.48
5365	NASDAQ	NTCT	Fri, Dec 4, 2020	24.28	24.80	24.17	24.75
5364	NASDAQ	NTCT	Thu, Dec 3, 2020	24.07	24.40	24.03	24.17
5363	NASDAQ	NTCT	Wed, Dec 2, 2020	23.58	24.19	23.58	24.03
5362	NASDAQ	NTCT	Tue, Dec 1, 2020	23.74	24.01	23.50	23.79
5361	NASDAQ	NTCT	Mon, Nov 30, 2020	23.81	23.81	23.35	23.42
5360	NASDAQ	NTCT	Fri, Nov 27, 2020	23.94	24.15	23.63	24.01
5359	NASDAQ	NTCT	Wed, Nov 25, 2020	23.55	24.10	23.44	23.96
5358	NASDAQ	NTCT	Tue, Nov 24, 2020	23.32	23.94	22.86	23.71
5357	NASDAQ	NTCT	Mon, Nov 23, 2020	22.84	23.23	22.79	23.03
5356	NASDAQ	NTCT	Fri, Nov 20, 2020	22.62	22.73	22.48	22.60
5355	NASDAQ	NTCT	Thu, Nov 19, 2020	22.63	22.90	22.49	22.80
5354	NASDAQ	NTCT	Wed, Nov 18, 2020	23.59	23.60	22.74	22.76
5353	NASDAQ	NTCT	Tue, Nov 17, 2020	23.11	23.60	22.77	23.57
5352	NASDAQ	NTCT	Mon, Nov 16, 2020	23.05	23.43	22.51	23.37
5351	NASDAQ	NTCT	Fri, Nov 13, 2020	22.38	22.82	22.33	22.72
5350	NASDAQ	NTCT	Thu, Nov 12, 2020	22.29	22.32	21.82	22.10
5349	NASDAQ	NTCT	Wed, Nov 11, 2020	22.45	22.52	21.97	22.41
5348	NASDAQ	NTCT	Tue, Nov 10, 2020	22.08	22.56	21.95	22.39
5347	NASDAQ	NTCT	Mon, Nov 9, 2020	22.78	23.49	22.02	22.08
5346	NASDAQ	NTCT	Fri, Nov 6, 2020	21.20	21.74	20.86	21.69
5345	NASDAQ	NTCT	Thu, Nov 5, 2020	20.71	21.43	20.61	21.34
5344	NASDAQ	NTCT	Wed, Nov 4, 2020	20.48	20.92	20.35	20.50
5343	NASDAQ	NTCT	Tue, Nov 3, 2020	20.43	21.00	20.32	20.61
5342	NASDAQ	NTCT	Mon, Nov 2, 2020	20.79	21.00	19.76	20.08
5341	NASDAQ	NTCT	Fri, Oct 30, 2020	20.25	21.05	20.11	20.52
5340	NASDAQ	NTCT	Thu, Oct 29, 2020	21.84	21.84	20.30	21.29
5339	NASDAQ	NTCT	Wed, Oct 28, 2020	21.54	21.81	20.38	21.12
5338	NASDAQ	NTCT	Tue, Oct 27, 2020	22.34	22.74	22.04	22.09
5337	NASDAQ	NTCT	Mon, Oct 26, 2020	22.98	23.03	22.11	22.31
5336	NASDAQ	NTCT	Fri, Oct 23, 2020	23.33	23.33	22.89	23.14
5335	NASDAQ	NTCT	Thu, Oct 22, 2020	23.13	23.84	22.73	23.08
5334	NASDAQ	NTCT	Wed, Oct 21, 2020	23.48	23.70	22.98	23.17
5333	NASDAQ	NTCT	Tue, Oct 20, 2020	23.79	23.79	23.30	23.42
5332	NASDAQ	NTCT	Mon, Oct 19, 2020	23.80	23.93	23.50	23.56
5331	NASDAQ	NTCT	Fri, Oct 16, 2020	23.45	23.90	23.37	23.62
5330	NASDAQ	NTCT	Thu, Oct 15, 2020	22.85	23.62	22.43	23.50
5329	NASDAQ	NTCT	Wed, Oct 14, 2020	23.32	23.51	23.12	23.18
5328	NASDAQ	NTCT	Tue, Oct 13, 2020	23.80	23.94	23.08	23.18
5327	NASDAQ	NTCT	Mon, Oct 12, 2020	23.71	23.94	23.58	23.87
5326	NASDAQ	NTCT	Fri, Oct 9, 2020	23.73	23.86	23.27	23.59
5325	NASDAQ	NTCT	Thu, Oct 8, 2020	23.40	23.56	23.17	23.51
5324	NASDAQ	NTCT	Wed, Oct 7, 2020	22.86	23.23	22.58	23.13
5323	NASDAQ	NTCT	Tue, Oct 6, 2020	22.71	23.32	22.61	22.75
5322	NASDAQ	NTCT	Mon, Oct 5, 2020	22.19	22.63	21.95	22.61
5321	NASDAQ	NTCT	Fri, Oct 2, 2020	21.62	22.20	21.42	22.01
5320	NASDAQ	NTCT	Thu, Oct 1, 2020	21.84	22.12	21.77	21.92
5319	NASDAQ	NTCT	Wed, Sep 30, 2020	22.08	22.08	21.59	21.83
5318	NASDAQ	NTCT	Tue, Sep 29, 2020	21.91	22.18	21.77	21.97
5317	NASDAQ	NTCT	Mon, Sep 28, 2020	21.52	21.86	21.14	21.82
5316	NASDAQ	NTCT	Fri, Sep 25, 2020	20.86	21.30	20.58	21.18
5315	NASDAQ	NTCT	Thu, Sep 24, 2020	20.69	21.25	20.69	21.02
5314	NASDAQ	NTCT	Wed, Sep 23, 2020	21.27	21.36	20.55	20.71
5313	NASDAQ	NTCT	Tue, Sep 22, 2020	21.36	21.76	20.91	21.29
5312	NASDAQ	NTCT	Mon, Sep 21, 2020	21.78	22.26	21.09	21.24
5311	NASDAQ	NTCT	Fri, Sep 18, 2020	22.98	22.98	22.08	22.28
5310	NASDAQ	NTCT	Thu, Sep 17, 2020	22.46	22.85	22.21	22.75
5309	NASDAQ	NTCT	Wed, Sep 16, 2020	22.87	23.16	22.33	22.73
5308	NASDAQ	NTCT	Tue, Sep 15, 2020	22.68	23.05	22.50	22.68
5307	NASDAQ	NTCT	Mon, Sep 14, 2020	22.61	22.89	22.31	22.59
5306	NASDAQ	NTCT	Fri, Sep 11, 2020	22.41	22.62	22.09	22.41
5305	NASDAQ	NTCT	Thu, Sep 10, 2020	22.58	22.91	22.22	22.24
5304	NASDAQ	NTCT	Wed, Sep 9, 2020	22.34	22.56	21.88	22.44
5303	NASDAQ	NTCT	Tue, Sep 8, 2020	21.84	22.42	21.84	22.09
5302	NASDAQ	NTCT	Fri, Sep 4, 2020	23.38	23.41	22.36	22.50
5301	NASDAQ	NTCT	Thu, Sep 3, 2020	23.90	23.90	22.80	23.23
5300	NASDAQ	NTCT	Wed, Sep 2, 2020	23.71	24.21	23.60	24.14
5299	NASDAQ	NTCT	Tue, Sep 1, 2020	22.95	23.60	22.83	23.49
5298	NASDAQ	NTCT	Mon, Aug 31, 2020	23.28	23.40	23.03	23.14
5297	NASDAQ	NTCT	Fri, Aug 28, 2020	23.01	23.67	22.64	23.37
5296	NASDAQ	NTCT	Thu, Aug 27, 2020	23.86	23.98	23.14	23.32
5295	NASDAQ	NTCT	Wed, Aug 26, 2020	23.50	23.76	23.42	23.65
5294	NASDAQ	NTCT	Tue, Aug 25, 2020	23.74	23.85	23.38	23.50
5293	NASDAQ	NTCT	Mon, Aug 24, 2020	23.75	23.94	23.53	23.72
5292	NASDAQ	NTCT	Fri, Aug 21, 2020	23.74	23.96	23.10	23.51
5291	NASDAQ	NTCT	Thu, Aug 20, 2020	23.89	24.46	23.45	23.79
5290	NASDAQ	NTCT	Wed, Aug 19, 2020	23.73	24.30	23.73	24.06
5289	NASDAQ	NTCT	Tue, Aug 18, 2020	24.00	24.03	23.59	23.92
5288	NASDAQ	NTCT	Mon, Aug 17, 2020	24.20	24.31	23.92	24.00
5287	NASDAQ	NTCT	Fri, Aug 14, 2020	24.25	24.25	23.96	24.14
5286	NASDAQ	NTCT	Thu, Aug 13, 2020	24.12	24.52	24.03	24.21
5285	NASDAQ	NTCT	Wed, Aug 12, 2020	24.40	24.76	24.23	24.36
5284	NASDAQ	NTCT	Tue, Aug 11, 2020	24.60	25.06	23.98	24.09
5283	NASDAQ	NTCT	Mon, Aug 10, 2020	24.25	24.61	24.08	24.35
5282	NASDAQ	NTCT	Fri, Aug 7, 2020	23.98	24.48	23.86	24.27
5281	NASDAQ	NTCT	Thu, Aug 6, 2020	24.34	24.69	24.18	24.41
5280	NASDAQ	NTCT	Wed, Aug 5, 2020	24.35	24.85	24.12	24.49
5279	NASDAQ	NTCT	Tue, Aug 4, 2020	25.59	25.78	24.85	24.91
5278	NASDAQ	NTCT	Mon, Aug 3, 2020	25.46	25.83	25.24	25.78
5277	NASDAQ	NTCT	Fri, Jul 31, 2020	25.47	25.99	25.02	25.46
5276	NASDAQ	NTCT	Thu, Jul 30, 2020	27.50	27.50	25.38	25.53
5275	NASDAQ	NTCT	Wed, Jul 29, 2020	26.73	27.16	26.45	27.00
5274	NASDAQ	NTCT	Tue, Jul 28, 2020	26.77	26.97	26.43	26.45
5273	NASDAQ	NTCT	Mon, Jul 27, 2020	26.42	27.20	26.42	27.07
5272	NASDAQ	NTCT	Fri, Jul 24, 2020	26.93	26.93	26.32	26.45
5271	NASDAQ	NTCT	Thu, Jul 23, 2020	26.82	27.28	26.70	26.89
5270	NASDAQ	NTCT	Wed, Jul 22, 2020	26.57	27.07	26.57	26.92
5269	NASDAQ	NTCT	Tue, Jul 21, 2020	27.03	27.33	26.54	26.66
5268	NASDAQ	NTCT	Mon, Jul 20, 2020	26.74	27.23	26.56	26.76
5267	NASDAQ	NTCT	Fri, Jul 17, 2020	26.61	27.36	26.61	27.07
5266	NASDAQ	NTCT	Thu, Jul 16, 2020	26.12	26.58	25.54	26.40
5265	NASDAQ	NTCT	Wed, Jul 15, 2020	26.17	26.91	26.16	26.20
5264	NASDAQ	NTCT	Tue, Jul 14, 2020	25.25	25.92	25.17	25.70
5263	NASDAQ	NTCT	Mon, Jul 13, 2020	25.72	26.60	25.30	25.39
5262	NASDAQ	NTCT	Fri, Jul 10, 2020	25.57	25.64	25.10	25.26
5261	NASDAQ	NTCT	Thu, Jul 9, 2020	25.49	25.88	24.68	25.61
5260	NASDAQ	NTCT	Wed, Jul 8, 2020	25.38	25.55	25.05	25.42
5259	NASDAQ	NTCT	Tue, Jul 7, 2020	25.89	26.16	25.35	25.38
5258	NASDAQ	NTCT	Mon, Jul 6, 2020	26.31	26.49	25.86	25.99
5257	NASDAQ	NTCT	Thu, Jul 2, 2020	25.89	26.11	25.58	25.70
5256	NASDAQ	NTCT	Wed, Jul 1, 2020	25.62	25.63	25.19	25.39
5255	NASDAQ	NTCT	Tue, Jun 30, 2020	25.30	25.70	25.27	25.56
5254	NASDAQ	NTCT	Mon, Jun 29, 2020	25.11	25.61	24.74	25.39
5253	NASDAQ	NTCT	Fri, Jun 26, 2020	24.28	24.80	24.28	24.72
5252	NASDAQ	NTCT	Thu, Jun 25, 2020	23.95	24.49	23.57	24.45
5251	NASDAQ	NTCT	Wed, Jun 24, 2020	24.27	24.49	23.70	24.03
5250	NASDAQ	NTCT	Tue, Jun 23, 2020	25.25	25.25	24.47	24.53
5249	NASDAQ	NTCT	Mon, Jun 22, 2020	24.80	25.07	24.24	24.85
5248	NASDAQ	NTCT	Fri, Jun 19, 2020	25.37	25.39	24.74	24.92
5247	NASDAQ	NTCT	Thu, Jun 18, 2020	25.58	25.87	24.94	25.08
5246	NASDAQ	NTCT	Wed, Jun 17, 2020	26.79	26.79	25.45	25.77
5245	NASDAQ	NTCT	Tue, Jun 16, 2020	26.55	26.75	25.82	26.54
5244	NASDAQ	NTCT	Mon, Jun 15, 2020	24.59	25.63	24.05	25.41
5243	NASDAQ	NTCT	Fri, Jun 12, 2020	26.05	26.24	24.58	25.30
5242	NASDAQ	NTCT	Thu, Jun 11, 2020	26.76	26.82	25.00	25.07
5241	NASDAQ	NTCT	Wed, Jun 10, 2020	28.23	28.23	27.54	27.80
5240	NASDAQ	NTCT	Tue, Jun 9, 2020	27.83	28.50	27.66	28.16
5239	NASDAQ	NTCT	Mon, Jun 8, 2020	27.72	28.49	27.72	28.14
5238	NASDAQ	NTCT	Fri, Jun 5, 2020	27.54	28.32	27.19	27.70
5237	NASDAQ	NTCT	Thu, Jun 4, 2020	26.89	27.63	26.79	26.99
5236	NASDAQ	NTCT	Wed, Jun 3, 2020	27.70	28.23	27.20	27.55
5235	NASDAQ	NTCT	Tue, Jun 2, 2020	27.88	28.40	27.28	27.72
5234	NASDAQ	NTCT	Mon, Jun 1, 2020	26.97	28.36	26.97	28.01
5233	NASDAQ	NTCT	Fri, May 29, 2020	27.15	27.58	26.80	27.47
5232	NASDAQ	NTCT	Thu, May 28, 2020	27.64	27.67	26.84	26.99
5231	NASDAQ	NTCT	Wed, May 27, 2020	27.43	28.00	26.51	27.46
5230	NASDAQ	NTCT	Tue, May 26, 2020	26.91	27.63	26.81	26.99
5229	NASDAQ	NTCT	Fri, May 22, 2020	25.48	26.42	25.33	26.40
5228	NASDAQ	NTCT	Thu, May 21, 2020	25.19	25.59	25.14	25.37
5227	NASDAQ	NTCT	Wed, May 20, 2020	24.79	25.32	24.36	25.19
5226	NASDAQ	NTCT	Tue, May 19, 2020	24.92	25.12	24.36	24.36
5225	NASDAQ	NTCT	Mon, May 18, 2020	24.45	25.44	24.09	25.01
5224	NASDAQ	NTCT	Fri, May 15, 2020	22.99	23.87	22.93	23.53
5223	NASDAQ	NTCT	Thu, May 14, 2020	22.49	23.13	21.65	23.04
5222	NASDAQ	NTCT	Wed, May 13, 2020	23.42	23.57	22.35	22.75
5221	NASDAQ	NTCT	Tue, May 12, 2020	26.69	26.69	23.38	23.46
5220	NASDAQ	NTCT	Mon, May 11, 2020	26.00	27.02	25.81	26.95
5219	NASDAQ	NTCT	Fri, May 8, 2020	26.82	27.67	25.85	26.24
5218	NASDAQ	NTCT	Thu, May 7, 2020	26.65	26.82	25.77	26.30
5217	NASDAQ	NTCT	Wed, May 6, 2020	26.17	26.56	25.75	26.15
5216	NASDAQ	NTCT	Tue, May 5, 2020	25.96	26.49	25.65	26.27
5215	NASDAQ	NTCT	Mon, May 4, 2020	25.64	25.72	25.18	25.50
5214	NASDAQ	NTCT	Fri, May 1, 2020	25.94	26.23	25.51	25.85
5213	NASDAQ	NTCT	Thu, Apr 30, 2020	26.87	27.20	25.87	26.48
5212	NASDAQ	NTCT	Wed, Apr 29, 2020	27.29	27.55	26.55	27.25
5211	NASDAQ	NTCT	Tue, Apr 28, 2020	26.60	27.21	26.19	26.28
5210	NASDAQ	NTCT	Mon, Apr 27, 2020	25.89	26.74	25.89	26.40
5209	NASDAQ	NTCT	Fri, Apr 24, 2020	25.20	25.73	24.99	25.68
5208	NASDAQ	NTCT	Thu, Apr 23, 2020	24.83	25.44	24.82	25.07
5207	NASDAQ	NTCT	Wed, Apr 22, 2020	25.18	25.36	24.64	24.83
5206	NASDAQ	NTCT	Tue, Apr 21, 2020	24.76	24.76	24.03	24.38
5205	NASDAQ	NTCT	Mon, Apr 20, 2020	24.38	26.27	24.32	25.52
5204	NASDAQ	NTCT	Fri, Apr 17, 2020	25.49	25.86	24.40	24.89
5203	NASDAQ	NTCT	Thu, Apr 16, 2020	25.90	26.40	24.21	25.11
5202	NASDAQ	NTCT	Wed, Apr 15, 2020	26.47	26.97	25.79	25.91
5201	NASDAQ	NTCT	Tue, Apr 14, 2020	28.19	28.19	27.20	27.34
5200	NASDAQ	NTCT	Mon, Apr 13, 2020	28.53	28.93	27.34	27.45
5199	NASDAQ	NTCT	Thu, Apr 9, 2020	28.64	29.31	28.17	28.73
5198	NASDAQ	NTCT	Wed, Apr 8, 2020	26.79	28.47	25.62	28.21
5197	NASDAQ	NTCT	Tue, Apr 7, 2020	26.85	27.62	25.93	26.40
5196	NASDAQ	NTCT	Mon, Apr 6, 2020	25.00	26.30	23.52	26.14
5195	NASDAQ	NTCT	Fri, Apr 3, 2020	23.75	24.23	23.40	24.10
5194	NASDAQ	NTCT	Thu, Apr 2, 2020	22.68	24.12	22.68	23.92
5193	NASDAQ	NTCT	Wed, Apr 1, 2020	22.93	23.53	22.02	22.80
5192	NASDAQ	NTCT	Tue, Mar 31, 2020	23.64	24.06	22.87	23.67
5191	NASDAQ	NTCT	Mon, Mar 30, 2020	22.75	23.84	22.40	23.60
5190	NASDAQ	NTCT	Fri, Mar 27, 2020	23.27	23.61	22.24	22.47
5189	NASDAQ	NTCT	Thu, Mar 26, 2020	22.54	24.11	22.54	23.91
5188	NASDAQ	NTCT	Wed, Mar 25, 2020	22.35	23.57	21.85	22.26
5187	NASDAQ	NTCT	Tue, Mar 24, 2020	21.90	23.23	21.25	22.33
5186	NASDAQ	NTCT	Mon, Mar 23, 2020	21.32	21.32	19.50	20.72
5185	NASDAQ	NTCT	Fri, Mar 20, 2020	22.76	24.47	20.35	20.82
5184	NASDAQ	NTCT	Thu, Mar 19, 2020	20.29	22.89	19.52	22.62
5183	NASDAQ	NTCT	Wed, Mar 18, 2020	22.71	24.32	20.16	20.24
5182	NASDAQ	NTCT	Tue, Mar 17, 2020	22.06	24.40	21.87	24.08
5181	NASDAQ	NTCT	Mon, Mar 16, 2020	19.67	23.11	19.11	21.87
5180	NASDAQ	NTCT	Fri, Mar 13, 2020	21.37	24.27	21.27	21.83
5179	NASDAQ	NTCT	Thu, Mar 12, 2020	20.30	21.24	19.58	20.31
5178	NASDAQ	NTCT	Wed, Mar 11, 2020	22.84	23.16	21.64	21.89
5177	NASDAQ	NTCT	Tue, Mar 10, 2020	23.50	24.06	22.50	23.50
5176	NASDAQ	NTCT	Mon, Mar 9, 2020	23.25	24.39	22.55	22.72
5175	NASDAQ	NTCT	Fri, Mar 6, 2020	25.04	25.65	24.56	25.07
5174	NASDAQ	NTCT	Thu, Mar 5, 2020	26.10	26.57	25.60	25.98
5173	NASDAQ	NTCT	Wed, Mar 4, 2020	26.11	26.91	25.73	26.84
5172	NASDAQ	NTCT	Tue, Mar 3, 2020	26.03	26.73	25.17	25.72
5171	NASDAQ	NTCT	Mon, Mar 2, 2020	25.81	26.11	24.76	26.07
5170	NASDAQ	NTCT	Fri, Feb 28, 2020	25.31	26.12	25.14	25.70
5169	NASDAQ	NTCT	Thu, Feb 27, 2020	26.88	27.48	26.26	26.28
5168	NASDAQ	NTCT	Wed, Feb 26, 2020	28.10	28.55	27.45	27.54
5167	NASDAQ	NTCT	Tue, Feb 25, 2020	28.87	29.12	27.87	27.93
5166	NASDAQ	NTCT	Mon, Feb 24, 2020	28.51	29.21	28.27	28.83
5165	NASDAQ	NTCT	Fri, Feb 21, 2020	29.47	29.62	29.07	29.59
5164	NASDAQ	NTCT	Thu, Feb 20, 2020	29.08	29.48	28.90	29.38
5163	NASDAQ	NTCT	Wed, Feb 19, 2020	28.91	29.45	28.70	29.23
5162	NASDAQ	NTCT	Tue, Feb 18, 2020	29.27	29.52	28.70	28.86
5161	NASDAQ	NTCT	Fri, Feb 14, 2020	29.06	29.47	29.06	29.37
5160	NASDAQ	NTCT	Thu, Feb 13, 2020	28.80	29.14	28.43	29.13
5159	NASDAQ	NTCT	Wed, Feb 12, 2020	29.12	29.35	29.02	29.07
5158	NASDAQ	NTCT	Tue, Feb 11, 2020	28.62	29.16	28.47	28.88
5157	NASDAQ	NTCT	Mon, Feb 10, 2020	27.73	28.38	27.73	28.36
5156	NASDAQ	NTCT	Fri, Feb 7, 2020	27.74	28.66	27.70	27.90
5155	NASDAQ	NTCT	Thu, Feb 6, 2020	27.67	27.87	27.50	27.79
5154	NASDAQ	NTCT	Wed, Feb 5, 2020	27.15	27.78	27.07	27.58
5153	NASDAQ	NTCT	Tue, Feb 4, 2020	26.62	27.12	26.52	26.78
5152	NASDAQ	NTCT	Mon, Feb 3, 2020	25.97	26.65	25.74	26.54
5151	NASDAQ	NTCT	Fri, Jan 31, 2020	26.90	26.99	25.35	25.71
5150	NASDAQ	NTCT	Thu, Jan 30, 2020	26.00	26.96	25.14	26.92
5149	NASDAQ	NTCT	Wed, Jan 29, 2020	24.78	24.85	24.54	24.56
5148	NASDAQ	NTCT	Tue, Jan 28, 2020	25.02	25.12	24.65	24.71
5147	NASDAQ	NTCT	Mon, Jan 27, 2020	25.01	25.13	24.56	24.94
5146	NASDAQ	NTCT	Fri, Jan 24, 2020	25.53	25.58	25.28	25.47
5145	NASDAQ	NTCT	Thu, Jan 23, 2020	25.20	25.48	24.86	25.37
5144	NASDAQ	NTCT	Wed, Jan 22, 2020	25.60	25.63	25.27	25.30
5143	NASDAQ	NTCT	Tue, Jan 21, 2020	25.47	25.74	25.30	25.45
5142	NASDAQ	NTCT	Fri, Jan 17, 2020	25.84	25.89	25.43	25.62
5141	NASDAQ	NTCT	Thu, Jan 16, 2020	25.55	25.75	25.50	25.67
5140	NASDAQ	NTCT	Wed, Jan 15, 2020	25.08	25.45	25.08	25.29
5139	NASDAQ	NTCT	Tue, Jan 14, 2020	25.04	25.13	24.73	25.09
5138	NASDAQ	NTCT	Mon, Jan 13, 2020	24.88	25.31	24.87	25.19
5137	NASDAQ	NTCT	Fri, Jan 10, 2020	24.92	25.15	24.58	24.87
5136	NASDAQ	NTCT	Thu, Jan 9, 2020	24.93	25.09	24.82	25.01
5135	NASDAQ	NTCT	Wed, Jan 8, 2020	24.75	24.96	24.61	24.83
5134	NASDAQ	NTCT	Tue, Jan 7, 2020	24.77	24.97	24.60	24.70
5133	NASDAQ	NTCT	Mon, Jan 6, 2020	24.55	24.92	24.55	24.86
5132	NASDAQ	NTCT	Fri, Jan 3, 2020	24.36	24.73	24.34	24.69
5131	NASDAQ	NTCT	Thu, Jan 2, 2020	24.30	24.71	24.15	24.68
5130	NASDAQ	NTCT	Tue, Dec 31, 2019	23.80	24.25	23.80	24.07
5129	NASDAQ	NTCT	Mon, Dec 30, 2019	24.14	24.27	23.88	24.09
5128	NASDAQ	NTCT	Fri, Dec 27, 2019	24.27	24.38	23.95	24.04
5127	NASDAQ	NTCT	Thu, Dec 26, 2019	24.31	24.51	24.16	24.23
5126	NASDAQ	NTCT	Tue, Dec 24, 2019	24.18	24.39	24.12	24.26
5125	NASDAQ	NTCT	Mon, Dec 23, 2019	24.26	24.39	24.00	24.18
5124	NASDAQ	NTCT	Fri, Dec 20, 2019	24.49	24.60	24.04	24.12
5123	NASDAQ	NTCT	Thu, Dec 19, 2019	24.06	24.50	24.06	24.48
5122	NASDAQ	NTCT	Wed, Dec 18, 2019	24.21	24.23	24.02	24.08
5121	NASDAQ	NTCT	Tue, Dec 17, 2019	23.78	24.16	23.65	24.11
5120	NASDAQ	NTCT	Mon, Dec 16, 2019	23.88	24.18	23.58	23.65
5119	NASDAQ	NTCT	Fri, Dec 13, 2019	24.20	24.57	23.50	23.75
5118	NASDAQ	NTCT	Thu, Dec 12, 2019	24.20	24.72	24.11	24.39
5117	NASDAQ	NTCT	Wed, Dec 11, 2019	24.05	24.18	23.72	24.11
5116	NASDAQ	NTCT	Tue, Dec 10, 2019	24.06	24.17	23.77	23.86
5115	NASDAQ	NTCT	Mon, Dec 9, 2019	24.33	24.44	24.05	24.06
5114	NASDAQ	NTCT	Fri, Dec 6, 2019	24.29	24.51	24.29	24.40
5113	NASDAQ	NTCT	Thu, Dec 5, 2019	24.21	24.25	23.88	24.08
5112	NASDAQ	NTCT	Wed, Dec 4, 2019	24.22	24.36	23.87	24.06
5111	NASDAQ	NTCT	Tue, Dec 3, 2019	24.10	24.28	23.78	24.01
5110	NASDAQ	NTCT	Mon, Dec 2, 2019	25.12	25.24	24.15	24.28
5109	NASDAQ	NTCT	Fri, Nov 29, 2019	24.67	25.25	24.67	25.20
5108	NASDAQ	NTCT	Wed, Nov 27, 2019	24.72	25.00	24.72	24.87
5107	NASDAQ	NTCT	Tue, Nov 26, 2019	24.73	25.13	24.55	24.61
5106	NASDAQ	NTCT	Mon, Nov 25, 2019	24.53	25.01	24.53	24.88
5105	NASDAQ	NTCT	Fri, Nov 22, 2019	24.20	24.71	24.16	24.51
5104	NASDAQ	NTCT	Thu, Nov 21, 2019	24.39	24.49	23.99	24.04
5103	NASDAQ	NTCT	Wed, Nov 20, 2019	24.54	24.80	24.15	24.34
5102	NASDAQ	NTCT	Tue, Nov 19, 2019	25.06	25.27	24.71	24.75
5101	NASDAQ	NTCT	Mon, Nov 18, 2019	25.01	25.28	24.85	25.05
5100	NASDAQ	NTCT	Fri, Nov 15, 2019	25.21	25.27	25.00	25.14
5099	NASDAQ	NTCT	Thu, Nov 14, 2019	25.42	25.56	25.00	25.05
5098	NASDAQ	NTCT	Wed, Nov 13, 2019	25.07	25.43	25.07	25.38
5097	NASDAQ	NTCT	Tue, Nov 12, 2019	25.24	25.59	25.22	25.36
5096	NASDAQ	NTCT	Mon, Nov 11, 2019	24.98	25.34	24.95	25.06
5095	NASDAQ	NTCT	Fri, Nov 8, 2019	24.69	25.41	24.69	25.25
5094	NASDAQ	NTCT	Thu, Nov 7, 2019	25.03	25.44	24.75	24.80
5093	NASDAQ	NTCT	Wed, Nov 6, 2019	24.67	24.98	24.62	24.79
5092	NASDAQ	NTCT	Tue, Nov 5, 2019	24.75	25.23	24.63	24.85
5091	NASDAQ	NTCT	Mon, Nov 4, 2019	24.90	25.04	24.68	24.92
5090	NASDAQ	NTCT	Fri, Nov 1, 2019	23.49	24.70	23.00	24.67
5089	NASDAQ	NTCT	Thu, Oct 31, 2019	24.16	26.30	23.92	24.22
5088	NASDAQ	NTCT	Wed, Oct 30, 2019	22.42	22.44	21.96	22.19
5087	NASDAQ	NTCT	Tue, Oct 29, 2019	22.35	22.65	22.12	22.47
5086	NASDAQ	NTCT	Mon, Oct 28, 2019	22.49	22.68	22.34	22.39
5085	NASDAQ	NTCT	Fri, Oct 25, 2019	22.01	22.41	21.91	22.39
5084	NASDAQ	NTCT	Thu, Oct 24, 2019	22.63	22.75	21.85	21.96
5083	NASDAQ	NTCT	Wed, Oct 23, 2019	22.28	22.57	22.07	22.35
5082	NASDAQ	NTCT	Tue, Oct 22, 2019	22.16	22.51	22.14	22.30
5081	NASDAQ	NTCT	Mon, Oct 21, 2019	22.38	22.78	22.13	22.17
5080	NASDAQ	NTCT	Fri, Oct 18, 2019	21.76	22.18	21.63	22.09
5079	NASDAQ	NTCT	Thu, Oct 17, 2019	21.49	21.93	21.47	21.85
5078	NASDAQ	NTCT	Wed, Oct 16, 2019	21.23	21.97	20.96	21.33
5077	NASDAQ	NTCT	Tue, Oct 15, 2019	21.97	22.03	21.23	21.25
5076	NASDAQ	NTCT	Mon, Oct 14, 2019	21.83	22.19	21.83	21.91
5075	NASDAQ	NTCT	Fri, Oct 11, 2019	21.55	22.78	21.55	21.99
5074	NASDAQ	NTCT	Thu, Oct 10, 2019	22.12	22.38	22.08	22.23
5073	NASDAQ	NTCT	Wed, Oct 9, 2019	22.17	22.22	21.95	22.06
5072	NASDAQ	NTCT	Tue, Oct 8, 2019	21.89	22.10	21.54	21.93
5071	NASDAQ	NTCT	Mon, Oct 7, 2019	22.00	22.36	21.84	22.16
5070	NASDAQ	NTCT	Fri, Oct 4, 2019	21.84	22.26	21.64	21.94
5069	NASDAQ	NTCT	Thu, Oct 3, 2019	21.72	21.89	21.33	21.74
5068	NASDAQ	NTCT	Wed, Oct 2, 2019	22.05	22.24	21.51	21.79
5067	NASDAQ	NTCT	Tue, Oct 1, 2019	23.24	23.37	22.03	22.16
5066	NASDAQ	NTCT	Mon, Sep 30, 2019	22.97	23.31	22.97	23.06
5065	NASDAQ	NTCT	Fri, Sep 27, 2019	23.15	23.22	22.74	22.88
5064	NASDAQ	NTCT	Thu, Sep 26, 2019	23.54	23.54	23.01	23.02
5063	NASDAQ	NTCT	Wed, Sep 25, 2019	23.09	23.66	22.87	23.58
5062	NASDAQ	NTCT	Tue, Sep 24, 2019	23.80	23.86	22.96	23.09
5061	NASDAQ	NTCT	Mon, Sep 23, 2019	23.57	23.98	23.37	23.72
5060	NASDAQ	NTCT	Fri, Sep 20, 2019	23.86	24.08	23.47	23.62
5059	NASDAQ	NTCT	Thu, Sep 19, 2019	23.84	24.21	23.76	23.79
5058	NASDAQ	NTCT	Wed, Sep 18, 2019	23.98	24.16	23.50	23.71
5057	NASDAQ	NTCT	Tue, Sep 17, 2019	24.11	24.18	23.94	24.00
5056	NASDAQ	NTCT	Mon, Sep 16, 2019	24.10	24.66	24.06	24.28
5055	NASDAQ	NTCT	Fri, Sep 13, 2019	24.58	24.70	24.31	24.33
5054	NASDAQ	NTCT	Thu, Sep 12, 2019	24.56	24.75	24.16	24.37
5053	NASDAQ	NTCT	Wed, Sep 11, 2019	24.06	24.55	23.87	24.45
5052	NASDAQ	NTCT	Tue, Sep 10, 2019	23.13	23.92	23.10	23.90
5051	NASDAQ	NTCT	Mon, Sep 9, 2019	22.89	23.17	22.50	23.16
5050	NASDAQ	NTCT	Fri, Sep 6, 2019	23.00	23.34	22.86	22.91
5049	NASDAQ	NTCT	Thu, Sep 5, 2019	22.50	23.35	22.38	23.06
5048	NASDAQ	NTCT	Wed, Sep 4, 2019	21.89	22.32	21.89	22.21
5047	NASDAQ	NTCT	Tue, Sep 3, 2019	21.75	21.80	21.10	21.65
5046	NASDAQ	NTCT	Fri, Aug 30, 2019	22.27	22.58	22.03	22.15
5045	NASDAQ	NTCT	Thu, Aug 29, 2019	21.73	22.47	21.59	22.20
5044	NASDAQ	NTCT	Wed, Aug 28, 2019	21.09	21.62	20.94	21.43
5043	NASDAQ	NTCT	Tue, Aug 27, 2019	21.71	21.79	21.12	21.22
5042	NASDAQ	NTCT	Mon, Aug 26, 2019	21.71	21.87	21.38	21.59
5041	NASDAQ	NTCT	Fri, Aug 23, 2019	21.96	22.27	21.41	21.48
5040	NASDAQ	NTCT	Thu, Aug 22, 2019	22.35	22.59	22.11	22.13
5039	NASDAQ	NTCT	Wed, Aug 21, 2019	22.33	22.54	22.09	22.24
5038	NASDAQ	NTCT	Tue, Aug 20, 2019	21.96	22.19	21.84	22.06
5037	NASDAQ	NTCT	Mon, Aug 19, 2019	22.33	22.60	22.05	22.06
5036	NASDAQ	NTCT	Fri, Aug 16, 2019	21.55	22.07	21.55	21.99
5035	NASDAQ	NTCT	Thu, Aug 15, 2019	21.71	21.80	21.19	21.39
5034	NASDAQ	NTCT	Wed, Aug 14, 2019	21.91	22.02	21.56	21.73
5033	NASDAQ	NTCT	Tue, Aug 13, 2019	21.82	22.76	21.82	22.49
5032	NASDAQ	NTCT	Mon, Aug 12, 2019	22.08	22.21	21.79	21.99
5031	NASDAQ	NTCT	Fri, Aug 9, 2019	22.69	22.77	22.33	22.38
5030	NASDAQ	NTCT	Thu, Aug 8, 2019	22.51	23.07	22.51	22.99
5029	NASDAQ	NTCT	Wed, Aug 7, 2019	22.13	22.60	21.94	22.42
5028	NASDAQ	NTCT	Tue, Aug 6, 2019	22.32	22.70	22.06	22.65
5027	NASDAQ	NTCT	Mon, Aug 5, 2019	22.50	23.20	21.78	22.18
5026	NASDAQ	NTCT	Fri, Aug 2, 2019	23.28	23.31	22.74	23.07
5025	NASDAQ	NTCT	Thu, Aug 1, 2019	25.89	26.28	23.28	23.71
5024	NASDAQ	NTCT	Wed, Jul 31, 2019	26.49	26.75	26.03	26.04
5023	NASDAQ	NTCT	Tue, Jul 30, 2019	26.21	26.59	26.06	26.34
5022	NASDAQ	NTCT	Mon, Jul 29, 2019	26.24	26.44	26.08	26.37
5021	NASDAQ	NTCT	Fri, Jul 26, 2019	26.01	26.46	25.95	26.27
5020	NASDAQ	NTCT	Thu, Jul 25, 2019	26.35	26.40	25.75	25.93
5019	NASDAQ	NTCT	Wed, Jul 24, 2019	25.89	26.37	25.58	26.32
5018	NASDAQ	NTCT	Tue, Jul 23, 2019	26.00	26.13	25.88	25.92
5017	NASDAQ	NTCT	Mon, Jul 22, 2019	25.94	26.32	25.81	25.95
5016	NASDAQ	NTCT	Fri, Jul 19, 2019	25.84	26.26	25.13	25.84
5015	NASDAQ	NTCT	Thu, Jul 18, 2019	25.80	25.95	25.66	25.89
5014	NASDAQ	NTCT	Wed, Jul 17, 2019	25.83	26.11	25.74	25.78
5013	NASDAQ	NTCT	Tue, Jul 16, 2019	25.77	26.22	25.64	25.95
5012	NASDAQ	NTCT	Mon, Jul 15, 2019	26.25	26.56	25.71	25.77
5011	NASDAQ	NTCT	Fri, Jul 12, 2019	26.19	26.59	25.92	26.27
5010	NASDAQ	NTCT	Thu, Jul 11, 2019	26.05	26.27	25.73	26.15
5009	NASDAQ	NTCT	Wed, Jul 10, 2019	25.91	26.24	25.81	26.00
5008	NASDAQ	NTCT	Tue, Jul 9, 2019	25.41	25.81	25.33	25.77
5007	NASDAQ	NTCT	Mon, Jul 8, 2019	25.83	26.11	25.41	25.53
5006	NASDAQ	NTCT	Fri, Jul 5, 2019	25.92	26.28	25.72	26.24
5005	NASDAQ	NTCT	Wed, Jul 3, 2019	25.96	26.25	25.94	26.05
5004	NASDAQ	NTCT	Tue, Jul 2, 2019	25.70	26.04	25.65	25.84
5003	NASDAQ	NTCT	Mon, Jul 1, 2019	25.81	26.41	25.56	25.76
5002	NASDAQ	NTCT	Fri, Jun 28, 2019	25.01	25.62	25.01	25.39
5001	NASDAQ	NTCT	Thu, Jun 27, 2019	24.51	25.00	24.51	24.95
5000	NASDAQ	NTCT	Wed, Jun 26, 2019	24.66	25.10	24.41	24.44
4999	NASDAQ	NTCT	Tue, Jun 25, 2019	23.99	24.67	23.92	24.45
4998	NASDAQ	NTCT	Mon, Jun 24, 2019	24.52	24.73	23.96	23.98
4997	NASDAQ	NTCT	Fri, Jun 21, 2019	24.30	24.86	24.08	24.43
4996	NASDAQ	NTCT	Thu, Jun 20, 2019	24.88	24.95	24.31	24.50
4995	NASDAQ	NTCT	Wed, Jun 19, 2019	24.80	24.99	24.29	24.45
4994	NASDAQ	NTCT	Tue, Jun 18, 2019	24.53	25.01	24.53	24.68
4993	NASDAQ	NTCT	Mon, Jun 17, 2019	25.69	25.69	24.13	24.31
4992	NASDAQ	NTCT	Fri, Jun 14, 2019	26.55	26.55	25.66	25.69
4991	NASDAQ	NTCT	Thu, Jun 13, 2019	26.71	26.94	26.54	26.62
4990	NASDAQ	NTCT	Wed, Jun 12, 2019	26.39	26.60	26.21	26.57
4989	NASDAQ	NTCT	Tue, Jun 11, 2019	26.10	26.47	25.97	26.39
4988	NASDAQ	NTCT	Mon, Jun 10, 2019	25.62	26.74	25.59	25.87
4987	NASDAQ	NTCT	Fri, Jun 7, 2019	25.58	25.82	25.42	25.47
4986	NASDAQ	NTCT	Thu, Jun 6, 2019	25.53	26.00	25.25	25.54
4985	NASDAQ	NTCT	Wed, Jun 5, 2019	25.37	25.62	25.16	25.54
4984	NASDAQ	NTCT	Tue, Jun 4, 2019	24.68	25.37	24.57	25.35
4983	NASDAQ	NTCT	Mon, Jun 3, 2019	24.37	24.71	24.24	24.41
4982	NASDAQ	NTCT	Fri, May 31, 2019	24.73	24.76	24.38	24.51
4981	NASDAQ	NTCT	Thu, May 30, 2019	24.88	25.37	24.86	25.07
4980	NASDAQ	NTCT	Wed, May 29, 2019	24.85	25.07	24.65	24.82
4979	NASDAQ	NTCT	Tue, May 28, 2019	25.37	25.63	25.03	25.05
4978	NASDAQ	NTCT	Fri, May 24, 2019	25.33	25.51	25.15	25.36
4977	NASDAQ	NTCT	Thu, May 23, 2019	25.54	25.54	24.97	25.05
4976	NASDAQ	NTCT	Wed, May 22, 2019	25.71	25.97	25.62	25.85
4975	NASDAQ	NTCT	Tue, May 21, 2019	25.90	26.07	25.72	25.89
4974	NASDAQ	NTCT	Mon, May 20, 2019	25.60	25.94	25.48	25.66
4973	NASDAQ	NTCT	Fri, May 17, 2019	26.21	26.62	25.93	25.94
4972	NASDAQ	NTCT	Thu, May 16, 2019	26.46	26.91	26.46	26.49
4971	NASDAQ	NTCT	Wed, May 15, 2019	26.09	26.67	26.09	26.36
4970	NASDAQ	NTCT	Tue, May 14, 2019	25.87	26.58	25.87	26.34
4969	NASDAQ	NTCT	Mon, May 13, 2019	26.70	26.84	25.77	25.82
4968	NASDAQ	NTCT	Fri, May 10, 2019	27.01	27.36	26.58	27.31
4967	NASDAQ	NTCT	Thu, May 9, 2019	27.22	27.66	26.74	27.17
4966	NASDAQ	NTCT	Wed, May 8, 2019	27.51	27.84	27.28	27.56
4965	NASDAQ	NTCT	Tue, May 7, 2019	28.41	28.69	27.57	27.68
4964	NASDAQ	NTCT	Mon, May 6, 2019	28.26	28.96	28.05	28.91
4963	NASDAQ	NTCT	Fri, May 3, 2019	29.63	29.79	28.19	28.83
4962	NASDAQ	NTCT	Thu, May 2, 2019	29.21	30.20	29.03	29.18
4961	NASDAQ	NTCT	Wed, May 1, 2019	29.45	29.81	29.15	29.16
4960	NASDAQ	NTCT	Tue, Apr 30, 2019	29.41	29.54	29.05	29.40
4959	NASDAQ	NTCT	Mon, Apr 29, 2019	29.40	29.96	29.40	29.45
4958	NASDAQ	NTCT	Fri, Apr 26, 2019	29.31	29.63	29.20	29.44
4957	NASDAQ	NTCT	Thu, Apr 25, 2019	29.79	30.00	28.71	29.27
4956	NASDAQ	NTCT	Wed, Apr 24, 2019	30.04	30.30	29.79	29.83
4955	NASDAQ	NTCT	Tue, Apr 23, 2019	29.36	30.04	29.31	30.01
4954	NASDAQ	NTCT	Mon, Apr 22, 2019	29.54	29.77	29.24	29.34
4953	NASDAQ	NTCT	Thu, Apr 18, 2019	29.42	29.70	29.22	29.64
4952	NASDAQ	NTCT	Wed, Apr 17, 2019	29.12	29.62	29.12	29.49
4951	NASDAQ	NTCT	Tue, Apr 16, 2019	28.45	29.07	28.35	28.98
4950	NASDAQ	NTCT	Mon, Apr 15, 2019	28.29	28.52	28.21	28.32
4949	NASDAQ	NTCT	Fri, Apr 12, 2019	28.00	28.33	27.80	28.27
4948	NASDAQ	NTCT	Thu, Apr 11, 2019	27.87	27.97	27.67	27.86
4947	NASDAQ	NTCT	Wed, Apr 10, 2019	27.00	27.80	27.00	27.80
4946	NASDAQ	NTCT	Tue, Apr 9, 2019	27.10	28.34	27.10	27.85
4945	NASDAQ	NTCT	Mon, Apr 8, 2019	27.97	28.39	27.61	28.37
4944	NASDAQ	NTCT	Fri, Apr 5, 2019	27.96	28.23	27.85	28.08
4943	NASDAQ	NTCT	Thu, Apr 4, 2019	28.41	28.53	27.75	27.89
4942	NASDAQ	NTCT	Wed, Apr 3, 2019	28.76	28.96	28.22	28.35
4941	NASDAQ	NTCT	Tue, Apr 2, 2019	28.84	28.89	28.48	28.49
4940	NASDAQ	NTCT	Mon, Apr 1, 2019	28.26	28.80	28.07	28.78
4939	NASDAQ	NTCT	Fri, Mar 29, 2019	27.86	28.08	27.47	28.07
4938	NASDAQ	NTCT	Thu, Mar 28, 2019	27.42	27.74	27.26	27.65
4937	NASDAQ	NTCT	Wed, Mar 27, 2019	27.21	27.55	26.91	27.41
4936	NASDAQ	NTCT	Tue, Mar 26, 2019	27.22	27.61	27.02	27.23
4935	NASDAQ	NTCT	Mon, Mar 25, 2019	26.77	27.15	26.50	27.03
4934	NASDAQ	NTCT	Fri, Mar 22, 2019	27.68	27.76	26.83	26.85
4933	NASDAQ	NTCT	Thu, Mar 21, 2019	27.01	27.93	27.01	27.92
4932	NASDAQ	NTCT	Wed, Mar 20, 2019	27.60	27.77	27.01	27.08
4931	NASDAQ	NTCT	Tue, Mar 19, 2019	27.80	27.99	27.54	27.61
4930	NASDAQ	NTCT	Mon, Mar 18, 2019	27.52	27.93	27.33	27.75
4929	NASDAQ	NTCT	Fri, Mar 15, 2019	27.62	27.98	27.42	27.47
4928	NASDAQ	NTCT	Thu, Mar 14, 2019	27.76	27.82	27.50	27.61
4927	NASDAQ	NTCT	Wed, Mar 13, 2019	27.83	28.04	27.69	27.73
4926	NASDAQ	NTCT	Tue, Mar 12, 2019	27.59	27.82	27.31	27.66
4925	NASDAQ	NTCT	Mon, Mar 11, 2019	26.98	27.62	26.98	27.59
4924	NASDAQ	NTCT	Fri, Mar 8, 2019	26.35	26.91	26.31	26.84
4923	NASDAQ	NTCT	Thu, Mar 7, 2019	26.58	26.85	26.21	26.54
4922	NASDAQ	NTCT	Wed, Mar 6, 2019	27.00	27.31	26.54	26.59
4921	NASDAQ	NTCT	Tue, Mar 5, 2019	27.42	27.42	27.02	27.05
4920	NASDAQ	NTCT	Mon, Mar 4, 2019	27.33	27.48	26.98	27.32
4919	NASDAQ	NTCT	Fri, Mar 1, 2019	27.45	27.45	26.92	27.23
4918	NASDAQ	NTCT	Thu, Feb 28, 2019	27.66	27.66	27.26	27.37
4917	NASDAQ	NTCT	Wed, Feb 27, 2019	27.91	27.99	27.61	27.69
4916	NASDAQ	NTCT	Tue, Feb 26, 2019	27.99	28.21	27.77	27.93
4915	NASDAQ	NTCT	Mon, Feb 25, 2019	28.29	28.65	27.96	28.06
4914	NASDAQ	NTCT	Fri, Feb 22, 2019	27.79	28.25	27.67	28.09
4913	NASDAQ	NTCT	Thu, Feb 21, 2019	27.62	27.72	27.40	27.67
4912	NASDAQ	NTCT	Wed, Feb 20, 2019	27.82	27.93	27.52	27.57
4911	NASDAQ	NTCT	Tue, Feb 19, 2019	27.60	27.94	27.55	27.78
4910	NASDAQ	NTCT	Fri, Feb 15, 2019	27.55	27.74	27.34	27.73
4909	NASDAQ	NTCT	Thu, Feb 14, 2019	27.00	27.52	27.00	27.31
4908	NASDAQ	NTCT	Wed, Feb 13, 2019	27.25	27.42	26.94	27.01
4907	NASDAQ	NTCT	Tue, Feb 12, 2019	26.77	27.29	26.77	27.13
4906	NASDAQ	NTCT	Mon, Feb 11, 2019	26.52	26.71	26.30	26.68
4905	NASDAQ	NTCT	Fri, Feb 8, 2019	26.43	26.84	26.43	26.56
4904	NASDAQ	NTCT	Thu, Feb 7, 2019	26.59	26.91	26.38	26.71
4903	NASDAQ	NTCT	Wed, Feb 6, 2019	26.18	27.02	26.18	26.84
4902	NASDAQ	NTCT	Tue, Feb 5, 2019	26.08	26.50	25.99	26.28
4901	NASDAQ	NTCT	Mon, Feb 4, 2019	25.55	26.22	25.55	26.19
4900	NASDAQ	NTCT	Fri, Feb 1, 2019	25.92	26.11	25.63	25.63
4899	NASDAQ	NTCT	Thu, Jan 31, 2019	24.99	26.08	24.63	25.93
4898	NASDAQ	NTCT	Wed, Jan 30, 2019	26.24	26.65	24.93	25.19
4897	NASDAQ	NTCT	Tue, Jan 29, 2019	26.12	26.27	25.81	25.93
4896	NASDAQ	NTCT	Mon, Jan 28, 2019	25.82	26.12	25.64	26.08
4895	NASDAQ	NTCT	Fri, Jan 25, 2019	26.00	26.46	25.94	26.13
4894	NASDAQ	NTCT	Thu, Jan 24, 2019	24.91	25.83	24.91	25.72
4893	NASDAQ	NTCT	Wed, Jan 23, 2019	25.62	25.93	25.16	25.91
4892	NASDAQ	NTCT	Tue, Jan 22, 2019	26.06	26.48	25.25	25.49
4891	NASDAQ	NTCT	Fri, Jan 18, 2019	26.21	26.83	26.21	26.49
4890	NASDAQ	NTCT	Thu, Jan 17, 2019	25.99	26.33	25.91	26.14
4889	NASDAQ	NTCT	Wed, Jan 16, 2019	25.74	26.18	25.74	26.09
4888	NASDAQ	NTCT	Tue, Jan 15, 2019	25.35	25.89	25.35	25.71
4887	NASDAQ	NTCT	Mon, Jan 14, 2019	24.97	25.55	24.74	25.33
4886	NASDAQ	NTCT	Fri, Jan 11, 2019	24.67	25.29	24.39	25.18
4885	NASDAQ	NTCT	Thu, Jan 10, 2019	24.48	24.73	24.33	24.73
4884	NASDAQ	NTCT	Wed, Jan 9, 2019	24.70	24.92	24.53	24.68
4883	NASDAQ	NTCT	Tue, Jan 8, 2019	24.61	24.69	22.55	24.58
4882	NASDAQ	NTCT	Mon, Jan 7, 2019	23.79	24.98	23.78	24.41
4881	NASDAQ	NTCT	Fri, Jan 4, 2019	23.21	24.17	23.21	23.74
4880	NASDAQ	NTCT	Thu, Jan 3, 2019	23.41	23.46	22.78	22.93
4879	NASDAQ	NTCT	Wed, Jan 2, 2019	23.15	25.31	23.15	23.66
4878	NASDAQ	NTCT	Mon, Dec 31, 2018	23.78	24.02	23.29	23.63
4877	NASDAQ	NTCT	Fri, Dec 28, 2018	23.54	24.59	23.28	23.59
4876	NASDAQ	NTCT	Thu, Dec 27, 2018	22.69	23.40	22.58	23.40
4875	NASDAQ	NTCT	Wed, Dec 26, 2018	22.60	23.11	22.27	23.09
4874	NASDAQ	NTCT	Mon, Dec 24, 2018	23.02	23.56	22.38	22.42
4873	NASDAQ	NTCT	Fri, Dec 21, 2018	24.41	24.46	22.93	23.01
4872	NASDAQ	NTCT	Thu, Dec 20, 2018	24.58	24.99	23.93	24.44
4871	NASDAQ	NTCT	Wed, Dec 19, 2018	25.15	25.56	24.46	24.63
4870	NASDAQ	NTCT	Tue, Dec 18, 2018	25.80	25.80	24.75	25.09
4869	NASDAQ	NTCT	Mon, Dec 17, 2018	26.28	26.50	25.34	25.50
4868	NASDAQ	NTCT	Fri, Dec 14, 2018	26.65	26.80	26.17	26.28
4867	NASDAQ	NTCT	Thu, Dec 13, 2018	27.39	27.71	26.50	26.89
4866	NASDAQ	NTCT	Wed, Dec 12, 2018	27.43	27.99	27.03	27.27
4865	NASDAQ	NTCT	Tue, Dec 11, 2018	26.80	27.40	26.49	26.94
4864	NASDAQ	NTCT	Mon, Dec 10, 2018	25.83	26.55	25.54	26.49
4863	NASDAQ	NTCT	Fri, Dec 7, 2018	26.64	26.76	25.62	25.74
4862	NASDAQ	NTCT	Thu, Dec 6, 2018	25.68	26.78	25.48	26.65
4861	NASDAQ	NTCT	Tue, Dec 4, 2018	27.00	27.24	26.08	26.20
4860	NASDAQ	NTCT	Mon, Dec 3, 2018	27.02	27.39	26.86	27.16
4859	NASDAQ	NTCT	Fri, Nov 30, 2018	26.83	26.84	26.43	26.78
4858	NASDAQ	NTCT	Thu, Nov 29, 2018	26.60	26.94	26.20	26.70
4857	NASDAQ	NTCT	Wed, Nov 28, 2018	25.99	26.76	24.89	26.75
4856	NASDAQ	NTCT	Tue, Nov 27, 2018	25.63	26.23	25.51	25.77
4855	NASDAQ	NTCT	Mon, Nov 26, 2018	26.09	26.19	25.65	25.93
4854	NASDAQ	NTCT	Fri, Nov 23, 2018	25.42	26.05	25.38	25.56
4853	NASDAQ	NTCT	Wed, Nov 21, 2018	25.15	25.90	24.81	25.60
4852	NASDAQ	NTCT	Tue, Nov 20, 2018	25.38	25.62	24.83	24.98
4851	NASDAQ	NTCT	Mon, Nov 19, 2018	26.34	26.48	25.68	25.70
4850	NASDAQ	NTCT	Fri, Nov 16, 2018	26.29	26.79	26.04	26.34
4849	NASDAQ	NTCT	Thu, Nov 15, 2018	25.27	26.57	25.15	26.52
4848	NASDAQ	NTCT	Wed, Nov 14, 2018	26.18	26.30	25.27	25.31
4847	NASDAQ	NTCT	Tue, Nov 13, 2018	26.35	26.89	25.91	26.01
4846	NASDAQ	NTCT	Mon, Nov 12, 2018	27.19	27.44	26.33	26.36
4845	NASDAQ	NTCT	Fri, Nov 9, 2018	28.06	28.28	27.39	27.58
4844	NASDAQ	NTCT	Thu, Nov 8, 2018	28.05	28.38	27.75	28.35
4843	NASDAQ	NTCT	Wed, Nov 7, 2018	28.00	28.40	27.55	28.16
4842	NASDAQ	NTCT	Tue, Nov 6, 2018	27.81	28.13	27.23	28.01
4841	NASDAQ	NTCT	Mon, Nov 5, 2018	28.80	29.01	28.13	28.18
4840	NASDAQ	NTCT	Fri, Nov 2, 2018	28.88	29.19	28.51	28.99
4839	NASDAQ	NTCT	Thu, Nov 1, 2018	26.33	28.85	26.33	28.64
4838	NASDAQ	NTCT	Wed, Oct 31, 2018	25.30	25.83	25.00	25.26
4837	NASDAQ	NTCT	Tue, Oct 30, 2018	24.24	25.01	24.24	24.99
4836	NASDAQ	NTCT	Mon, Oct 29, 2018	24.76	25.47	23.95	24.28
4835	NASDAQ	NTCT	Fri, Oct 26, 2018	24.76	24.93	24.23	24.47
4834	NASDAQ	NTCT	Thu, Oct 25, 2018	24.60	25.31	24.37	25.11
4833	NASDAQ	NTCT	Wed, Oct 24, 2018	24.49	24.69	24.28	24.36
4832	NASDAQ	NTCT	Tue, Oct 23, 2018	24.41	24.82	24.20	24.54
4831	NASDAQ	NTCT	Mon, Oct 22, 2018	24.09	24.81	23.70	24.70
4830	NASDAQ	NTCT	Fri, Oct 19, 2018	24.16	24.51	23.72	23.91
4829	NASDAQ	NTCT	Thu, Oct 18, 2018	24.22	24.42	23.77	24.17
4828	NASDAQ	NTCT	Wed, Oct 17, 2018	23.67	24.38	23.55	24.35
4827	NASDAQ	NTCT	Tue, Oct 16, 2018	22.84	23.78	22.55	23.74
4826	NASDAQ	NTCT	Mon, Oct 15, 2018	21.98	22.73	21.94	22.67
4825	NASDAQ	NTCT	Fri, Oct 12, 2018	22.29	22.36	21.65	21.99
4824	NASDAQ	NTCT	Thu, Oct 11, 2018	21.76	22.25	21.66	21.93
4823	NASDAQ	NTCT	Wed, Oct 10, 2018	22.31	22.65	21.79	21.85
4822	NASDAQ	NTCT	Tue, Oct 9, 2018	22.37	22.53	21.58	22.40
4821	NASDAQ	NTCT	Mon, Oct 8, 2018	22.38	22.56	22.11	22.37
4820	NASDAQ	NTCT	Fri, Oct 5, 2018	23.17	23.20	22.10	22.42
4819	NASDAQ	NTCT	Thu, Oct 4, 2018	24.30	24.35	22.99	23.10
4818	NASDAQ	NTCT	Wed, Oct 3, 2018	24.55	24.55	24.18	24.36
4817	NASDAQ	NTCT	Tue, Oct 2, 2018	24.75	24.90	24.47	24.47
4816	NASDAQ	NTCT	Mon, Oct 1, 2018	25.37	25.37	24.69	24.79
4815	NASDAQ	NTCT	Fri, Sep 28, 2018	24.85	25.33	24.60	25.25
4814	NASDAQ	NTCT	Thu, Sep 27, 2018	25.20	25.35	24.80	24.95
4813	NASDAQ	NTCT	Wed, Sep 26, 2018	25.50	25.58	24.95	25.20
4812	NASDAQ	NTCT	Tue, Sep 25, 2018	26.20	26.25	25.25	25.50
4811	NASDAQ	NTCT	Mon, Sep 24, 2018	25.75	26.10	25.15	26.00
4810	NASDAQ	NTCT	Fri, Sep 21, 2018	25.75	25.95	25.53	25.70
4809	NASDAQ	NTCT	Thu, Sep 20, 2018	25.90	26.00	25.53	25.80
4808	NASDAQ	NTCT	Wed, Sep 19, 2018	25.65	25.80	25.43	25.55
4807	NASDAQ	NTCT	Tue, Sep 18, 2018	25.05	25.90	25.00	25.60
4806	NASDAQ	NTCT	Mon, Sep 17, 2018	24.90	25.20	23.50	25.10
4805	NASDAQ	NTCT	Fri, Sep 14, 2018	24.95	25.03	24.68	24.95
4804	NASDAQ	NTCT	Thu, Sep 13, 2018	24.95	25.15	24.70	24.85
4803	NASDAQ	NTCT	Wed, Sep 12, 2018	24.45	24.90	24.10	24.90
4802	NASDAQ	NTCT	Tue, Sep 11, 2018	24.20	24.55	24.10	24.40
4801	NASDAQ	NTCT	Mon, Sep 10, 2018	24.80	24.85	23.75	24.20
4800	NASDAQ	NTCT	Fri, Sep 7, 2018	24.95	25.20	24.56	24.75
4799	NASDAQ	NTCT	Thu, Sep 6, 2018	24.35	25.08	24.33	25.00
4798	NASDAQ	NTCT	Wed, Sep 5, 2018	24.15	24.50	23.70	24.40
4797	NASDAQ	NTCT	Tue, Sep 4, 2018	24.75	24.75	23.60	24.15
4796	NASDAQ	NTCT	Fri, Aug 31, 2018	24.85	25.10	24.65	25.00
4795	NASDAQ	NTCT	Thu, Aug 30, 2018	25.70	26.00	25.05	25.15
4794	NASDAQ	NTCT	Wed, Aug 29, 2018	26.10	26.10	25.55	25.75
4793	NASDAQ	NTCT	Tue, Aug 28, 2018	25.85	26.35	25.80	26.05
4792	NASDAQ	NTCT	Mon, Aug 27, 2018	25.75	26.20	25.63	25.70
4791	NASDAQ	NTCT	Fri, Aug 24, 2018	25.65	25.98	25.45	25.75
4790	NASDAQ	NTCT	Thu, Aug 23, 2018	25.60	25.90	25.40	25.60
4789	NASDAQ	NTCT	Wed, Aug 22, 2018	25.80	26.05	25.46	25.60
4788	NASDAQ	NTCT	Tue, Aug 21, 2018	25.50	26.10	25.40	25.75
4787	NASDAQ	NTCT	Mon, Aug 20, 2018	25.55	25.65	25.28	25.45
4786	NASDAQ	NTCT	Fri, Aug 17, 2018	25.25	25.73	25.10	25.60
4785	NASDAQ	NTCT	Thu, Aug 16, 2018	25.40	25.55	25.20	25.35
4784	NASDAQ	NTCT	Wed, Aug 15, 2018	26.00	26.00	25.20	25.35
4783	NASDAQ	NTCT	Tue, Aug 14, 2018	25.95	26.25	25.75	26.05
4782	NASDAQ	NTCT	Mon, Aug 13, 2018	25.95	26.20	25.65	25.90
4781	NASDAQ	NTCT	Fri, Aug 10, 2018	26.40	26.50	26.00	26.05
4780	NASDAQ	NTCT	Thu, Aug 9, 2018	26.70	26.80	26.28	26.45
4779	NASDAQ	NTCT	Wed, Aug 8, 2018	26.85	27.05	26.56	26.75
4778	NASDAQ	NTCT	Tue, Aug 7, 2018	26.40	27.05	25.95	26.90
4777	NASDAQ	NTCT	Mon, Aug 6, 2018	26.00	26.50	26.00	26.45
4776	NASDAQ	NTCT	Fri, Aug 3, 2018	26.20	26.55	25.90	26.15
4775	NASDAQ	NTCT	Thu, Aug 2, 2018	26.20	26.65	25.95	26.30
4774	NASDAQ	NTCT	Wed, Aug 1, 2018	26.70	26.80	26.08	26.45
4773	NASDAQ	NTCT	Tue, Jul 31, 2018	27.10	27.10	26.60	26.80
4772	NASDAQ	NTCT	Mon, Jul 30, 2018	27.35	28.40	26.88	27.25
4771	NASDAQ	NTCT	Fri, Jul 27, 2018	28.00	28.00	27.05	27.35
4770	NASDAQ	NTCT	Thu, Jul 26, 2018	29.70	30.10	27.70	27.80
4769	NASDAQ	NTCT	Wed, Jul 25, 2018	30.50	30.85	30.20	30.60
4768	NASDAQ	NTCT	Tue, Jul 24, 2018	30.40	30.85	30.00	30.45
4767	NASDAQ	NTCT	Mon, Jul 23, 2018	30.75	30.90	30.20	30.30
4766	NASDAQ	NTCT	Fri, Jul 20, 2018	31.25	31.45	30.85	30.90
4765	NASDAQ	NTCT	Thu, Jul 19, 2018	31.15	31.63	31.05	31.20
4764	NASDAQ	NTCT	Wed, Jul 18, 2018	31.05	31.30	30.65	31.30
4763	NASDAQ	NTCT	Tue, Jul 17, 2018	30.85	31.28	30.10	31.05
4762	NASDAQ	NTCT	Mon, Jul 16, 2018	31.00	31.40	30.75	31.00
4761	NASDAQ	NTCT	Fri, Jul 13, 2018	31.45	31.78	30.93	31.05
4760	NASDAQ	NTCT	Thu, Jul 12, 2018	30.95	31.55	30.83	31.40
4759	NASDAQ	NTCT	Wed, Jul 11, 2018	30.70	31.15	30.60	30.85
4758	NASDAQ	NTCT	Tue, Jul 10, 2018	30.65	30.85	30.40	30.70
4757	NASDAQ	NTCT	Mon, Jul 9, 2018	30.45	31.05	30.35	30.50
4756	NASDAQ	NTCT	Fri, Jul 6, 2018	30.20	30.50	29.90	30.40
4755	NASDAQ	NTCT	Thu, Jul 5, 2018	29.85	30.20	29.65	30.15
4754	NASDAQ	NTCT	Tue, Jul 3, 2018	30.15	30.35	29.70	29.70
4753	NASDAQ	NTCT	Mon, Jul 2, 2018	29.45	30.20	29.45	30.05
4752	NASDAQ	NTCT	Fri, Jun 29, 2018	30.05	30.35	28.66	29.70
4751	NASDAQ	NTCT	Thu, Jun 28, 2018	29.40	30.05	29.35	29.95
4750	NASDAQ	NTCT	Wed, Jun 27, 2018	29.70	29.95	29.35	29.35
4749	NASDAQ	NTCT	Tue, Jun 26, 2018	29.70	29.85	29.40	29.65
4748	NASDAQ	NTCT	Mon, Jun 25, 2018	30.15	30.15	29.40	29.60
4747	NASDAQ	NTCT	Fri, Jun 22, 2018	30.60	30.60	30.15	30.25
4746	NASDAQ	NTCT	Thu, Jun 21, 2018	30.50	30.65	30.30	30.40
4745	NASDAQ	NTCT	Wed, Jun 20, 2018	30.80	31.05	30.03	30.50
4744	NASDAQ	NTCT	Tue, Jun 19, 2018	30.10	30.83	29.50	30.70
4743	NASDAQ	NTCT	Mon, Jun 18, 2018	30.05	30.33	29.40	30.20
4742	NASDAQ	NTCT	Fri, Jun 15, 2018	29.80	30.50	29.50	30.20
4741	NASDAQ	NTCT	Thu, Jun 14, 2018	29.20	30.20	29.20	29.95
4740	NASDAQ	NTCT	Wed, Jun 13, 2018	28.55	29.25	28.45	29.15
4739	NASDAQ	NTCT	Tue, Jun 12, 2018	28.15	28.75	28.15	28.50
4738	NASDAQ	NTCT	Mon, Jun 11, 2018	27.55	28.20	27.55	28.15
4737	NASDAQ	NTCT	Fri, Jun 8, 2018	27.35	28.30	27.05	27.50
4736	NASDAQ	NTCT	Thu, Jun 7, 2018	27.05	27.45	27.05	27.45
4735	NASDAQ	NTCT	Wed, Jun 6, 2018	27.10	27.35	26.85	27.10
4734	NASDAQ	NTCT	Tue, Jun 5, 2018	26.95	27.73	26.50	27.05
4733	NASDAQ	NTCT	Mon, Jun 4, 2018	26.75	26.95	26.55	26.95
4732	NASDAQ	NTCT	Fri, Jun 1, 2018	27.00	27.10	26.40	26.70
4731	NASDAQ	NTCT	Thu, May 31, 2018	27.25	27.35	26.75	27.00
4730	NASDAQ	NTCT	Wed, May 30, 2018	27.40	27.40	27.10	27.30
4729	NASDAQ	NTCT	Tue, May 29, 2018	27.35	27.45	27.00	27.30
4728	NASDAQ	NTCT	Fri, May 25, 2018	27.50	27.63	27.15	27.50
4727	NASDAQ	NTCT	Thu, May 24, 2018	27.55	27.65	27.10	27.55
4726	NASDAQ	NTCT	Wed, May 23, 2018	27.40	28.00	27.40	27.60
4725	NASDAQ	NTCT	Tue, May 22, 2018	27.75	27.75	27.45	27.50
4724	NASDAQ	NTCT	Mon, May 21, 2018	27.70	28.00	27.42	27.65
4723	NASDAQ	NTCT	Fri, May 18, 2018	27.40	27.85	27.20	27.55
4722	NASDAQ	NTCT	Thu, May 17, 2018	27.15	27.43	27.05	27.30
4721	NASDAQ	NTCT	Wed, May 16, 2018	27.25	27.50	27.00	27.30
4720	NASDAQ	NTCT	Tue, May 15, 2018	26.95	27.30	26.85	27.20
4719	NASDAQ	NTCT	Mon, May 14, 2018	27.50	27.60	26.95	27.05
4718	NASDAQ	NTCT	Fri, May 11, 2018	27.85	28.05	27.35	27.40
4717	NASDAQ	NTCT	Thu, May 10, 2018	27.85	28.15	27.65	28.00
4716	NASDAQ	NTCT	Wed, May 9, 2018	28.05	28.05	27.45	27.85
4715	NASDAQ	NTCT	Tue, May 8, 2018	28.00	28.25	27.55	27.90
4714	NASDAQ	NTCT	Mon, May 7, 2018	26.80	28.65	26.25	27.90
4713	NASDAQ	NTCT	Fri, May 4, 2018	25.85	26.85	25.55	26.45
4712	NASDAQ	NTCT	Thu, May 3, 2018	23.50	27.60	23.15	26.33
4711	NASDAQ	NTCT	Wed, May 2, 2018	27.15	27.50	26.68	26.80
4710	NASDAQ	NTCT	Tue, May 1, 2018	27.15	27.30	26.78	27.20
4709	NASDAQ	NTCT	Mon, Apr 30, 2018	27.70	28.05	27.00	27.15
4708	NASDAQ	NTCT	Fri, Apr 27, 2018	28.00	28.15	27.55	27.60
4707	NASDAQ	NTCT	Thu, Apr 26, 2018	27.70	28.10	27.45	27.95
4706	NASDAQ	NTCT	Wed, Apr 25, 2018	27.80	28.20	27.55	27.65
4705	NASDAQ	NTCT	Tue, Apr 24, 2018	27.75	28.20	27.55	27.85
4704	NASDAQ	NTCT	Mon, Apr 23, 2018	27.50	27.98	27.45	27.65
4703	NASDAQ	NTCT	Fri, Apr 20, 2018	27.30	27.70	27.28	27.45
4702	NASDAQ	NTCT	Thu, Apr 19, 2018	27.30	27.93	27.30	27.45
4701	NASDAQ	NTCT	Wed, Apr 18, 2018	27.30	27.65	27.00	27.45
4700	NASDAQ	NTCT	Tue, Apr 17, 2018	26.80	27.33	26.80	27.25
4699	NASDAQ	NTCT	Mon, Apr 16, 2018	27.05	27.15	26.45	26.70
4698	NASDAQ	NTCT	Fri, Apr 13, 2018	27.20	27.45	26.73	26.95
4697	NASDAQ	NTCT	Thu, Apr 12, 2018	27.40	27.40	26.90	27.10
4696	NASDAQ	NTCT	Wed, Apr 11, 2018	27.10	27.53	27.10	27.20
4695	NASDAQ	NTCT	Tue, Apr 10, 2018	26.75	27.50	26.75	27.20
4694	NASDAQ	NTCT	Mon, Apr 9, 2018	26.30	26.90	26.30	26.60
4693	NASDAQ	NTCT	Fri, Apr 6, 2018	26.70	26.85	25.95	26.30
4692	NASDAQ	NTCT	Thu, Apr 5, 2018	26.50	26.98	26.50	26.85
4691	NASDAQ	NTCT	Wed, Apr 4, 2018	26.05	26.60	26.00	26.45
4690	NASDAQ	NTCT	Tue, Apr 3, 2018	26.15	26.53	26.05	26.30
4689	NASDAQ	NTCT	Mon, Apr 2, 2018	26.30	26.50	25.65	26.00
4688	NASDAQ	NTCT	Thu, Mar 29, 2018	25.75	26.60	25.70	26.35
4687	NASDAQ	NTCT	Wed, Mar 28, 2018	25.70	26.00	25.50	25.55
4686	NASDAQ	NTCT	Tue, Mar 27, 2018	25.95	26.95	25.55	25.65
4685	NASDAQ	NTCT	Mon, Mar 26, 2018	25.90	26.00	25.33	25.90
4684	NASDAQ	NTCT	Fri, Mar 23, 2018	25.90	26.05	25.60	25.60
4683	NASDAQ	NTCT	Thu, Mar 22, 2018	25.75	26.40	25.70	25.80
4682	NASDAQ	NTCT	Wed, Mar 21, 2018	25.55	26.15	25.40	26.05
4681	NASDAQ	NTCT	Tue, Mar 20, 2018	26.10	26.25	25.50	25.50
4680	NASDAQ	NTCT	Mon, Mar 19, 2018	27.40	27.57	25.90	26.15
4679	NASDAQ	NTCT	Fri, Mar 16, 2018	27.40	27.80	27.38	27.55
4678	NASDAQ	NTCT	Thu, Mar 15, 2018	27.60	27.88	27.25	27.45
4677	NASDAQ	NTCT	Wed, Mar 14, 2018	27.60	27.85	27.20	27.55
4676	NASDAQ	NTCT	Tue, Mar 13, 2018	27.70	28.15	27.45	27.60
4675	NASDAQ	NTCT	Mon, Mar 12, 2018	27.40	27.90	27.40	27.55
4674	NASDAQ	NTCT	Fri, Mar 9, 2018	27.20	27.75	27.01	27.30
4673	NASDAQ	NTCT	Thu, Mar 8, 2018	27.15	27.20	26.80	27.10
4672	NASDAQ	NTCT	Wed, Mar 7, 2018	26.40	27.15	26.40	26.95
4671	NASDAQ	NTCT	Tue, Mar 6, 2018	26.90	27.15	26.50	26.55
4670	NASDAQ	NTCT	Mon, Mar 5, 2018	26.40	27.10	26.10	26.70
4669	NASDAQ	NTCT	Fri, Mar 2, 2018	26.10	26.90	26.10	26.60
4668	NASDAQ	NTCT	Thu, Mar 1, 2018	26.40	26.65	25.80	26.25
4667	NASDAQ	NTCT	Wed, Feb 28, 2018	26.60	27.00	26.25	26.55
4666	NASDAQ	NTCT	Tue, Feb 27, 2018	27.10	27.50	26.58	26.60
4665	NASDAQ	NTCT	Mon, Feb 26, 2018	26.90	27.35	26.75	27.15
4664	NASDAQ	NTCT	Fri, Feb 23, 2018	26.45	26.93	26.45	26.90
4663	NASDAQ	NTCT	Thu, Feb 22, 2018	26.75	26.95	26.35	26.35
4662	NASDAQ	NTCT	Wed, Feb 21, 2018	26.60	27.25	26.60	26.75
4661	NASDAQ	NTCT	Tue, Feb 20, 2018	27.05	27.38	26.50	26.65
4660	NASDAQ	NTCT	Fri, Feb 16, 2018	26.90	27.55	26.85	27.25
4659	NASDAQ	NTCT	Thu, Feb 15, 2018	27.15	27.30	26.80	27.00
4658	NASDAQ	NTCT	Wed, Feb 14, 2018	26.55	27.15	26.55	26.85
4657	NASDAQ	NTCT	Tue, Feb 13, 2018	27.05	27.08	26.30	26.85
4656	NASDAQ	NTCT	Mon, Feb 12, 2018	26.95	27.25	26.80	27.10
4655	NASDAQ	NTCT	Fri, Feb 9, 2018	27.25	27.25	26.45	26.95
4654	NASDAQ	NTCT	Thu, Feb 8, 2018	27.05	27.25	26.72	27.00
4653	NASDAQ	NTCT	Wed, Feb 7, 2018	26.95	27.50	26.75	27.00
4652	NASDAQ	NTCT	Tue, Feb 6, 2018	26.65	27.35	26.45	27.05
4651	NASDAQ	NTCT	Mon, Feb 5, 2018	27.80	28.25	26.88	26.95
4650	NASDAQ	NTCT	Fri, Feb 2, 2018	28.20	28.50	27.85	27.95
4649	NASDAQ	NTCT	Thu, Feb 1, 2018	28.35	28.90	28.15	28.43
4648	NASDAQ	NTCT	Wed, Jan 31, 2018	28.60	28.90	28.25	28.50
4647	NASDAQ	NTCT	Tue, Jan 30, 2018	25.60	28.35	25.50	28.30
4646	NASDAQ	NTCT	Mon, Jan 29, 2018	26.50	26.75	26.00	26.10
4645	NASDAQ	NTCT	Fri, Jan 26, 2018	26.20	26.80	26.10	26.65
4644	NASDAQ	NTCT	Thu, Jan 25, 2018	26.35	26.40	25.86	26.05
4643	NASDAQ	NTCT	Wed, Jan 24, 2018	26.15	26.35	25.80	26.23
4642	NASDAQ	NTCT	Tue, Jan 23, 2018	26.10	26.50	25.90	26.00
4641	NASDAQ	NTCT	Mon, Jan 22, 2018	26.95	27.15	25.80	26.15
4640	NASDAQ	NTCT	Fri, Jan 19, 2018	26.75	27.35	26.70	27.00
4639	NASDAQ	NTCT	Thu, Jan 18, 2018	26.60	27.30	26.41	26.78
4638	NASDAQ	NTCT	Wed, Jan 17, 2018	27.15	27.23	26.05	26.55
4637	NASDAQ	NTCT	Tue, Jan 16, 2018	27.60	27.75	26.90	27.10
4636	NASDAQ	NTCT	Fri, Jan 12, 2018	25.85	27.55	25.80	27.55
4635	NASDAQ	NTCT	Thu, Jan 11, 2018	26.10	26.45	25.75	25.95
4634	NASDAQ	NTCT	Wed, Jan 10, 2018	26.00	28.60	26.00	26.28
4633	NASDAQ	NTCT	Tue, Jan 9, 2018	30.75	31.00	30.30	30.40
4632	NASDAQ	NTCT	Mon, Jan 8, 2018	31.10	31.20	30.65	30.65
4631	NASDAQ	NTCT	Fri, Jan 5, 2018	31.50	31.60	31.10	31.25
4630	NASDAQ	NTCT	Thu, Jan 4, 2018	31.35	31.55	30.85	31.30
4629	NASDAQ	NTCT	Wed, Jan 3, 2018	31.35	31.58	31.10	31.20
4628	NASDAQ	NTCT	Tue, Jan 2, 2018	30.45	31.45	30.15	31.35
4627	NASDAQ	NTCT	Fri, Dec 29, 2017	30.70	30.80	30.25	30.45
4626	NASDAQ	NTCT	Thu, Dec 28, 2017	31.05	31.05	30.48	30.65
4625	NASDAQ	NTCT	Wed, Dec 27, 2017	31.10	31.30	30.80	31.05
4624	NASDAQ	NTCT	Tue, Dec 26, 2017	31.40	31.55	30.80	31.05
4623	NASDAQ	NTCT	Fri, Dec 22, 2017	31.40	31.73	31.05	31.55
4622	NASDAQ	NTCT	Thu, Dec 21, 2017	30.90	31.45	30.15	31.30
4621	NASDAQ	NTCT	Wed, Dec 20, 2017	31.15	31.40	30.75	30.85
4620	NASDAQ	NTCT	Tue, Dec 19, 2017	31.05	31.25	30.55	30.90
4619	NASDAQ	NTCT	Mon, Dec 18, 2017	30.30	31.10	30.06	31.05
4618	NASDAQ	NTCT	Fri, Dec 15, 2017	30.00	30.25	29.65	30.05
4617	NASDAQ	NTCT	Thu, Dec 14, 2017	29.90	30.25	29.60	30.00
4616	NASDAQ	NTCT	Wed, Dec 13, 2017	29.85	30.25	29.75	29.90
4615	NASDAQ	NTCT	Tue, Dec 12, 2017	29.45	29.90	29.35	29.75
4614	NASDAQ	NTCT	Mon, Dec 11, 2017	29.75	29.92	29.30	29.45
4613	NASDAQ	NTCT	Fri, Dec 8, 2017	29.15	30.55	29.10	29.85
4612	NASDAQ	NTCT	Thu, Dec 7, 2017	29.30	29.68	29.05	29.15
4611	NASDAQ	NTCT	Wed, Dec 6, 2017	30.35	30.50	28.90	29.30
4610	NASDAQ	NTCT	Tue, Dec 5, 2017	31.05	31.05	30.05	30.25
4609	NASDAQ	NTCT	Mon, Dec 4, 2017	31.45	31.80	31.05	31.10
4608	NASDAQ	NTCT	Fri, Dec 1, 2017	30.90	31.28	30.30	31.20
4607	NASDAQ	NTCT	Thu, Nov 30, 2017	31.65	31.80	30.75	31.05
4606	NASDAQ	NTCT	Wed, Nov 29, 2017	31.40	31.95	31.10	31.65
4605	NASDAQ	NTCT	Tue, Nov 28, 2017	30.80	31.53	30.40	31.35
4604	NASDAQ	NTCT	Mon, Nov 27, 2017	30.65	31.15	30.40	30.70
4603	NASDAQ	NTCT	Fri, Nov 24, 2017	30.65	30.93	30.30	30.75
4602	NASDAQ	NTCT	Wed, Nov 22, 2017	31.00	31.30	30.40	30.50
4601	NASDAQ	NTCT	Tue, Nov 21, 2017	30.50	31.30	30.09	31.00
4600	NASDAQ	NTCT	Mon, Nov 20, 2017	29.95	30.38	28.65	30.30
4599	NASDAQ	NTCT	Fri, Nov 17, 2017	29.90	30.00	29.60	29.93
4598	NASDAQ	NTCT	Thu, Nov 16, 2017	29.15	30.03	29.05	29.85
4597	NASDAQ	NTCT	Wed, Nov 15, 2017	28.30	29.25	28.25	29.10
4596	NASDAQ	NTCT	Tue, Nov 14, 2017	28.55	28.75	28.45	28.55
4595	NASDAQ	NTCT	Mon, Nov 13, 2017	28.60	28.80	28.20	28.70
4594	NASDAQ	NTCT	Fri, Nov 10, 2017	28.60	28.75	28.45	28.58
4593	NASDAQ	NTCT	Thu, Nov 9, 2017	29.10	29.20	28.50	28.65
4592	NASDAQ	NTCT	Wed, Nov 8, 2017	28.70	29.35	28.55	29.10
4591	NASDAQ	NTCT	Tue, Nov 7, 2017	29.20	29.25	28.50	28.85
4590	NASDAQ	NTCT	Mon, Nov 6, 2017	28.95	29.40	28.75	29.35
4589	NASDAQ	NTCT	Fri, Nov 3, 2017	28.85	29.30	28.60	29.10
4588	NASDAQ	NTCT	Thu, Nov 2, 2017	28.55	28.75	28.25	28.65
4587	NASDAQ	NTCT	Wed, Nov 1, 2017	28.65	29.13	28.10	28.85
4586	NASDAQ	NTCT	Tue, Oct 31, 2017	28.05	28.65	28.00	28.40
4585	NASDAQ	NTCT	Mon, Oct 30, 2017	28.15	28.55	27.65	28.10
4584	NASDAQ	NTCT	Fri, Oct 27, 2017	29.00	29.75	27.90	28.05
4583	NASDAQ	NTCT	Thu, Oct 26, 2017	31.15	31.65	28.95	29.45
4582	NASDAQ	NTCT	Wed, Oct 25, 2017	30.95	31.15	30.15	30.20
4581	NASDAQ	NTCT	Tue, Oct 24, 2017	31.10	31.33	30.50	31.20
4580	NASDAQ	NTCT	Mon, Oct 23, 2017	31.30	31.45	30.90	31.05
4579	NASDAQ	NTCT	Fri, Oct 20, 2017	31.40	31.45	30.70	31.15
4578	NASDAQ	NTCT	Thu, Oct 19, 2017	31.40	31.45	30.85	31.05
4577	NASDAQ	NTCT	Wed, Oct 18, 2017	31.30	31.55	29.60	31.50
4576	NASDAQ	NTCT	Tue, Oct 17, 2017	31.85	32.20	31.45	31.45
4575	NASDAQ	NTCT	Mon, Oct 16, 2017	32.75	33.50	31.80	31.85
4574	NASDAQ	NTCT	Fri, Oct 13, 2017	33.35	33.50	32.35	32.60
4573	NASDAQ	NTCT	Thu, Oct 12, 2017	32.65	33.50	32.45	33.35
4572	NASDAQ	NTCT	Wed, Oct 11, 2017	33.00	33.20	32.75	32.75
4571	NASDAQ	NTCT	Tue, Oct 10, 2017	32.95	33.15	32.80	33.05
4570	NASDAQ	NTCT	Mon, Oct 9, 2017	33.05	33.20	32.53	32.75
4569	NASDAQ	NTCT	Fri, Oct 6, 2017	32.70	33.40	32.55	33.10
4568	NASDAQ	NTCT	Thu, Oct 5, 2017	32.80	33.15	32.60	32.85
4567	NASDAQ	NTCT	Wed, Oct 4, 2017	32.25	32.70	32.10	32.55
4566	NASDAQ	NTCT	Tue, Oct 3, 2017	33.25	33.40	32.15	32.20
4565	NASDAQ	NTCT	Mon, Oct 2, 2017	32.40	33.20	32.40	33.15
4564	NASDAQ	NTCT	Fri, Sep 29, 2017	32.65	32.65	32.30	32.35
4563	NASDAQ	NTCT	Thu, Sep 28, 2017	33.00	33.30	32.55	32.60
4562	NASDAQ	NTCT	Wed, Sep 27, 2017	32.55	33.35	32.45	33.10
4561	NASDAQ	NTCT	Tue, Sep 26, 2017	32.90	33.05	32.20	32.25
4560	NASDAQ	NTCT	Mon, Sep 25, 2017	32.60	33.20	32.60	32.75
4559	NASDAQ	NTCT	Fri, Sep 22, 2017	31.90	32.75	31.85	32.65
4558	NASDAQ	NTCT	Thu, Sep 21, 2017	32.50	32.60	31.80	32.00
4557	NASDAQ	NTCT	Wed, Sep 20, 2017	32.90	32.95	32.40	32.45
4556	NASDAQ	NTCT	Tue, Sep 19, 2017	33.15	33.90	32.85	33.05
4555	NASDAQ	NTCT	Mon, Sep 18, 2017	32.75	33.70	32.75	33.10
4554	NASDAQ	NTCT	Fri, Sep 15, 2017	32.50	32.90	32.25	32.80
4553	NASDAQ	NTCT	Thu, Sep 14, 2017	32.20	32.90	31.95	32.45
4552	NASDAQ	NTCT	Wed, Sep 13, 2017	32.50	32.60	32.25	32.35
4551	NASDAQ	NTCT	Tue, Sep 12, 2017	32.50	32.65	32.35	32.50
4550	NASDAQ	NTCT	Mon, Sep 11, 2017	32.10	32.60	32.10	32.40
4549	NASDAQ	NTCT	Fri, Sep 8, 2017	32.15	32.40	31.70	31.90
4548	NASDAQ	NTCT	Thu, Sep 7, 2017	32.55	32.75	32.10	32.20
4547	NASDAQ	NTCT	Wed, Sep 6, 2017	32.25	32.80	32.20	32.60
4546	NASDAQ	NTCT	Tue, Sep 5, 2017	32.60	32.81	32.00	32.25
4545	NASDAQ	NTCT	Fri, Sep 1, 2017	32.70	32.85	32.50	32.75
4544	NASDAQ	NTCT	Thu, Aug 31, 2017	32.75	32.83	32.60	32.75
4543	NASDAQ	NTCT	Wed, Aug 30, 2017	32.50	32.80	32.50	32.75
4542	NASDAQ	NTCT	Tue, Aug 29, 2017	32.45	32.78	32.35	32.60
4541	NASDAQ	NTCT	Mon, Aug 28, 2017	32.65	32.80	32.55	32.65
4540	NASDAQ	NTCT	Fri, Aug 25, 2017	32.75	32.85	32.55	32.65
4539	NASDAQ	NTCT	Thu, Aug 24, 2017	32.70	32.80	32.55	32.70
4538	NASDAQ	NTCT	Wed, Aug 23, 2017	32.50	32.80	32.50	32.65
4537	NASDAQ	NTCT	Tue, Aug 22, 2017	32.70	33.03	32.55	32.75
4536	NASDAQ	NTCT	Mon, Aug 21, 2017	32.60	33.10	32.48	32.55
4535	NASDAQ	NTCT	Fri, Aug 18, 2017	32.50	32.95	32.30	32.70
4534	NASDAQ	NTCT	Thu, Aug 17, 2017	33.30	33.50	32.65	32.70
4533	NASDAQ	NTCT	Wed, Aug 16, 2017	33.35	33.80	33.25	33.55
4532	NASDAQ	NTCT	Tue, Aug 15, 2017	33.95	34.05	33.23	33.30
4531	NASDAQ	NTCT	Mon, Aug 14, 2017	33.30	34.05	33.30	33.80
4530	NASDAQ	NTCT	Fri, Aug 11, 2017	32.80	33.45	32.80	33.05
4529	NASDAQ	NTCT	Thu, Aug 10, 2017	33.45	33.95	32.68	32.75
4528	NASDAQ	NTCT	Wed, Aug 9, 2017	33.55	33.80	33.15	33.60
4527	NASDAQ	NTCT	Tue, Aug 8, 2017	34.05	34.40	33.60	33.75
4526	NASDAQ	NTCT	Mon, Aug 7, 2017	34.05	34.38	33.50	34.05
4525	NASDAQ	NTCT	Fri, Aug 4, 2017	33.70	34.10	33.70	34.00
4524	NASDAQ	NTCT	Thu, Aug 3, 2017	34.25	34.30	33.65	33.75
4523	NASDAQ	NTCT	Wed, Aug 2, 2017	34.65	34.95	34.18	34.25
4522	NASDAQ	NTCT	Tue, Aug 1, 2017	34.60	34.80	34.40	34.75
4521	NASDAQ	NTCT	Mon, Jul 31, 2017	34.75	34.80	34.23	34.50
4520	NASDAQ	NTCT	Fri, Jul 28, 2017	34.75	34.80	34.00	34.75
4519	NASDAQ	NTCT	Thu, Jul 27, 2017	34.80	36.80	34.60	34.70
4518	NASDAQ	NTCT	Wed, Jul 26, 2017	34.05	34.05	33.25	33.65
4517	NASDAQ	NTCT	Tue, Jul 25, 2017	33.95	34.40	33.65	34.00
4516	NASDAQ	NTCT	Mon, Jul 24, 2017	33.90	33.90	33.30	33.75
4515	NASDAQ	NTCT	Fri, Jul 21, 2017	34.50	34.55	33.75	33.80
4514	NASDAQ	NTCT	Thu, Jul 20, 2017	34.65	34.80	34.10	34.25
4513	NASDAQ	NTCT	Wed, Jul 19, 2017	34.35	34.90	34.35	34.55
4512	NASDAQ	NTCT	Tue, Jul 18, 2017	34.35	34.70	34.13	34.25
4511	NASDAQ	NTCT	Mon, Jul 17, 2017	34.30	34.85	34.23	34.40
4510	NASDAQ	NTCT	Fri, Jul 14, 2017	34.85	34.85	33.55	34.20
4509	NASDAQ	NTCT	Thu, Jul 13, 2017	35.15	35.35	34.70	35.00
4508	NASDAQ	NTCT	Wed, Jul 12, 2017	35.45	35.75	34.90	35.10
4507	NASDAQ	NTCT	Tue, Jul 11, 2017	34.25	35.15	34.25	35.10
4506	NASDAQ	NTCT	Mon, Jul 10, 2017	34.15	34.55	34.00	34.40
4505	NASDAQ	NTCT	Fri, Jul 7, 2017	33.55	34.30	33.50	34.20
4504	NASDAQ	NTCT	Thu, Jul 6, 2017	34.45	34.50	33.38	33.45
4503	NASDAQ	NTCT	Wed, Jul 5, 2017	34.85	35.20	34.30	34.60
4502	NASDAQ	NTCT	Mon, Jul 3, 2017	34.75	35.00	34.25	34.80
4501	NASDAQ	NTCT	Fri, Jun 30, 2017	35.20	35.25	34.35	34.40
4500	NASDAQ	NTCT	Thu, Jun 29, 2017	35.60	35.60	34.55	35.00
4499	NASDAQ	NTCT	Wed, Jun 28, 2017	35.55	35.75	35.38	35.50
4498	NASDAQ	NTCT	Tue, Jun 27, 2017	35.95	36.05	35.25	35.30
4497	NASDAQ	NTCT	Mon, Jun 26, 2017	36.00	36.20	35.70	35.90
4496	NASDAQ	NTCT	Fri, Jun 23, 2017	35.90	36.15	35.85	36.00
4495	NASDAQ	NTCT	Thu, Jun 22, 2017	35.60	36.15	35.55	35.90
4494	NASDAQ	NTCT	Wed, Jun 21, 2017	35.80	35.95	35.45	35.50
4493	NASDAQ	NTCT	Tue, Jun 20, 2017	35.95	36.00	35.35	35.75
4492	NASDAQ	NTCT	Mon, Jun 19, 2017	36.20	36.30	35.90	35.95
4491	NASDAQ	NTCT	Fri, Jun 16, 2017	35.40	36.30	35.40	36.00
4490	NASDAQ	NTCT	Thu, Jun 15, 2017	34.75	35.65	34.50	35.65
4489	NASDAQ	NTCT	Wed, Jun 14, 2017	36.55	37.75	35.05	35.25
4488	NASDAQ	NTCT	Tue, Jun 13, 2017	36.05	36.68	35.95	36.30
4487	NASDAQ	NTCT	Mon, Jun 12, 2017	35.55	36.10	34.85	35.85
4486	NASDAQ	NTCT	Fri, Jun 9, 2017	36.80	37.35	35.30	35.70
4485	NASDAQ	NTCT	Thu, Jun 8, 2017	37.40	37.40	36.85	36.95
4484	NASDAQ	NTCT	Wed, Jun 7, 2017	37.70	37.80	37.13	37.30
4483	NASDAQ	NTCT	Tue, Jun 6, 2017	37.25	38.00	37.01	37.70
4482	NASDAQ	NTCT	Mon, Jun 5, 2017	37.45	38.10	37.20	37.25
4481	NASDAQ	NTCT	Fri, Jun 2, 2017	37.05	38.20	37.05	37.65
4480	NASDAQ	NTCT	Thu, Jun 1, 2017	36.85	37.45	36.65	37.35
4479	NASDAQ	NTCT	Wed, May 31, 2017	36.75	37.00	36.30	36.60
4478	NASDAQ	NTCT	Tue, May 30, 2017	36.80	37.05	36.53	36.70
4477	NASDAQ	NTCT	Fri, May 26, 2017	36.20	37.20	36.15	36.80
4476	NASDAQ	NTCT	Thu, May 25, 2017	35.70	36.50	35.65	36.45
4475	NASDAQ	NTCT	Wed, May 24, 2017	35.60	35.90	34.95	35.45
4474	NASDAQ	NTCT	Tue, May 23, 2017	36.20	36.40	35.55	35.55
4473	NASDAQ	NTCT	Mon, May 22, 2017	34.80	36.20	34.80	36.15
4472	NASDAQ	NTCT	Fri, May 19, 2017	34.15	34.90	34.00	34.65
4471	NASDAQ	NTCT	Thu, May 18, 2017	34.30	34.50	33.80	34.10
4470	NASDAQ	NTCT	Wed, May 17, 2017	34.80	34.85	34.10	34.60
4469	NASDAQ	NTCT	Tue, May 16, 2017	35.55	35.60	35.00	35.50
4468	NASDAQ	NTCT	Mon, May 15, 2017	34.90	35.78	34.75	35.40
4467	NASDAQ	NTCT	Fri, May 12, 2017	34.55	34.90	34.05	34.75
4466	NASDAQ	NTCT	Thu, May 11, 2017	35.20	35.45	34.50	34.60
4465	NASDAQ	NTCT	Wed, May 10, 2017	34.60	35.50	34.55	35.35
4464	NASDAQ	NTCT	Tue, May 9, 2017	34.25	34.75	33.93	34.70
4463	NASDAQ	NTCT	Mon, May 8, 2017	34.25	34.55	33.85	33.95
4462	NASDAQ	NTCT	Fri, May 5, 2017	32.60	34.40	32.25	34.40
4461	NASDAQ	NTCT	Thu, May 4, 2017	35.00	35.00	32.45	32.53
4460	NASDAQ	NTCT	Wed, May 3, 2017	37.15	37.50	36.15	36.85
4459	NASDAQ	NTCT	Tue, May 2, 2017	37.25	37.45	36.90	37.30
4458	NASDAQ	NTCT	Mon, May 1, 2017	37.80	38.00	37.15	37.20
4457	NASDAQ	NTCT	Fri, Apr 28, 2017	38.20	38.20	37.25	37.65
4456	NASDAQ	NTCT	Thu, Apr 27, 2017	38.15	38.48	37.95	38.10
4455	NASDAQ	NTCT	Wed, Apr 26, 2017	37.75	38.38	37.68	38.10
4454	NASDAQ	NTCT	Tue, Apr 25, 2017	37.35	38.00	37.25	37.80
4453	NASDAQ	NTCT	Mon, Apr 24, 2017	37.15	37.35	36.85	37.00
4452	NASDAQ	NTCT	Fri, Apr 21, 2017	36.45	36.65	36.05	36.50
4451	NASDAQ	NTCT	Thu, Apr 20, 2017	36.20	37.00	36.20	36.40
4450	NASDAQ	NTCT	Wed, Apr 19, 2017	36.65	36.90	35.70	36.15
4449	NASDAQ	NTCT	Tue, Apr 18, 2017	36.40	37.60	36.30	36.45
4448	NASDAQ	NTCT	Mon, Apr 17, 2017	36.30	37.10	36.20	36.60
4447	NASDAQ	NTCT	Thu, Apr 13, 2017	36.50	36.80	36.05	36.15
4446	NASDAQ	NTCT	Wed, Apr 12, 2017	36.95	37.15	36.30	36.60
4445	NASDAQ	NTCT	Tue, Apr 11, 2017	37.35	37.50	36.85	37.10
4444	NASDAQ	NTCT	Mon, Apr 10, 2017	37.60	37.95	36.95	37.30
4443	NASDAQ	NTCT	Fri, Apr 7, 2017	37.55	38.00	37.40	37.50
4442	NASDAQ	NTCT	Thu, Apr 6, 2017	37.10	37.95	37.05	37.70
4441	NASDAQ	NTCT	Wed, Apr 5, 2017	37.90	38.15	37.05	37.05
4440	NASDAQ	NTCT	Tue, Apr 4, 2017	37.70	38.25	37.45	37.70
4439	NASDAQ	NTCT	Mon, Apr 3, 2017	38.00	38.25	37.45	37.70
4438	NASDAQ	NTCT	Fri, Mar 31, 2017	38.15	38.45	37.85	37.95
4437	NASDAQ	NTCT	Thu, Mar 30, 2017	38.00	38.33	37.90	38.15
4436	NASDAQ	NTCT	Wed, Mar 29, 2017	37.80	38.25	37.65	37.95
4435	NASDAQ	NTCT	Tue, Mar 28, 2017	37.75	38.05	37.60	37.80
4434	NASDAQ	NTCT	Mon, Mar 27, 2017	36.95	38.15	36.55	37.90
4433	NASDAQ	NTCT	Fri, Mar 24, 2017	37.65	38.30	37.25	37.25
4432	NASDAQ	NTCT	Thu, Mar 23, 2017	37.20	37.80	36.95	37.50
4431	NASDAQ	NTCT	Wed, Mar 22, 2017	37.10	37.60	36.85	37.20
4430	NASDAQ	NTCT	Tue, Mar 21, 2017	37.95	38.30	37.10	37.15
4429	NASDAQ	NTCT	Mon, Mar 20, 2017	37.40	37.90	37.40	37.65
4428	NASDAQ	NTCT	Fri, Mar 17, 2017	37.95	38.10	36.55	37.35
4427	NASDAQ	NTCT	Thu, Mar 16, 2017	38.00	38.25	37.70	37.95
4426	NASDAQ	NTCT	Wed, Mar 15, 2017	37.35	37.98	37.10	37.75
4425	NASDAQ	NTCT	Tue, Mar 14, 2017	36.75	37.15	36.45	37.10
4424	NASDAQ	NTCT	Mon, Mar 13, 2017	36.70	37.10	36.65	36.85
4423	NASDAQ	NTCT	Fri, Mar 10, 2017	36.80	37.20	36.55	36.75
4422	NASDAQ	NTCT	Thu, Mar 9, 2017	36.90	37.20	36.35	36.50
4421	NASDAQ	NTCT	Wed, Mar 8, 2017	36.80	37.25	36.65	36.85
4420	NASDAQ	NTCT	Tue, Mar 7, 2017	36.80	37.15	36.55	36.85
4419	NASDAQ	NTCT	Mon, Mar 6, 2017	36.50	37.05	36.20	36.95
4418	NASDAQ	NTCT	Fri, Mar 3, 2017	36.90	37.00	36.60	36.70
4417	NASDAQ	NTCT	Thu, Mar 2, 2017	37.25	37.35	36.70	36.85
4416	NASDAQ	NTCT	Wed, Mar 1, 2017	37.35	37.60	36.85	37.35
4415	NASDAQ	NTCT	Tue, Feb 28, 2017	38.15	38.20	36.95	36.95
4414	NASDAQ	NTCT	Mon, Feb 27, 2017	37.90	38.35	37.60	38.35
4413	NASDAQ	NTCT	Fri, Feb 24, 2017	37.10	38.33	37.10	38.00
4412	NASDAQ	NTCT	Thu, Feb 23, 2017	38.00	38.00	36.98	37.55
4411	NASDAQ	NTCT	Wed, Feb 22, 2017	37.90	38.20	37.70	37.75
4410	NASDAQ	NTCT	Tue, Feb 21, 2017	37.85	38.25	37.75	38.10
4409	NASDAQ	NTCT	Fri, Feb 17, 2017	37.80	38.40	36.55	37.90
4408	NASDAQ	NTCT	Thu, Feb 16, 2017	37.70	37.80	37.35	37.65
4407	NASDAQ	NTCT	Wed, Feb 15, 2017	36.50	37.65	36.28	37.60
4406	NASDAQ	NTCT	Tue, Feb 14, 2017	36.50	36.90	36.35	36.65
4405	NASDAQ	NTCT	Mon, Feb 13, 2017	36.95	37.10	36.65	36.75
4404	NASDAQ	NTCT	Fri, Feb 10, 2017	36.65	36.90	36.40	36.60
4403	NASDAQ	NTCT	Thu, Feb 9, 2017	35.75	36.75	35.75	36.53
4402	NASDAQ	NTCT	Wed, Feb 8, 2017	35.65	36.68	35.35	35.70
4401	NASDAQ	NTCT	Tue, Feb 7, 2017	35.25	35.85	35.11	35.70
4400	NASDAQ	NTCT	Mon, Feb 6, 2017	34.30	35.35	33.85	35.15
4399	NASDAQ	NTCT	Fri, Feb 3, 2017	32.65	34.45	32.45	34.35
4398	NASDAQ	NTCT	Thu, Feb 2, 2017	32.75	33.00	32.01	32.60
4397	NASDAQ	NTCT	Wed, Feb 1, 2017	33.45	33.50	32.45	32.70
4396	NASDAQ	NTCT	Tue, Jan 31, 2017	29.95	33.95	29.50	33.30
4395	NASDAQ	NTCT	Mon, Jan 30, 2017	31.95	31.95	31.05	31.45
4394	NASDAQ	NTCT	Fri, Jan 27, 2017	32.45	32.50	31.85	32.10
4393	NASDAQ	NTCT	Thu, Jan 26, 2017	32.50	32.80	32.23	32.50
4392	NASDAQ	NTCT	Wed, Jan 25, 2017	32.40	32.85	32.05	32.70
4391	NASDAQ	NTCT	Tue, Jan 24, 2017	31.30	32.75	31.25	32.10
4390	NASDAQ	NTCT	Mon, Jan 23, 2017	31.05	31.35	30.50	31.25
4389	NASDAQ	NTCT	Fri, Jan 20, 2017	30.60	31.00	30.60	30.85
4388	NASDAQ	NTCT	Thu, Jan 19, 2017	30.45	31.00	30.30	30.60
4387	NASDAQ	NTCT	Wed, Jan 18, 2017	32.40	32.40	30.83	30.90
4386	NASDAQ	NTCT	Tue, Jan 17, 2017	32.65	32.65	32.05	32.35
4385	NASDAQ	NTCT	Fri, Jan 13, 2017	32.35	32.70	32.25	32.60
4384	NASDAQ	NTCT	Thu, Jan 12, 2017	31.80	32.28	31.40	32.20
4383	NASDAQ	NTCT	Wed, Jan 11, 2017	31.80	32.00	31.60	31.95
4382	NASDAQ	NTCT	Tue, Jan 10, 2017	31.45	32.15	31.40	32.00
4381	NASDAQ	NTCT	Mon, Jan 9, 2017	31.10	32.05	31.10	31.35
4380	NASDAQ	NTCT	Fri, Jan 6, 2017	32.05	32.40	31.80	31.90
4379	NASDAQ	NTCT	Thu, Jan 5, 2017	32.60	32.90	31.80	32.10
4378	NASDAQ	NTCT	Wed, Jan 4, 2017	32.15	32.80	32.10	32.65
4377	NASDAQ	NTCT	Tue, Jan 3, 2017	31.90	32.50	31.60	32.05
4376	NASDAQ	NTCT	Fri, Dec 30, 2016	32.00	32.00	31.45	31.50
4375	NASDAQ	NTCT	Thu, Dec 29, 2016	31.80	32.08	31.70	31.95
4374	NASDAQ	NTCT	Wed, Dec 28, 2016	32.00	32.10	31.45	31.70
4373	NASDAQ	NTCT	Tue, Dec 27, 2016	31.85	32.20	31.85	31.95
4372	NASDAQ	NTCT	Fri, Dec 23, 2016	31.65	32.00	31.60	31.90
4371	NASDAQ	NTCT	Thu, Dec 22, 2016	32.05	32.15	31.60	31.60
4370	NASDAQ	NTCT	Wed, Dec 21, 2016	32.35	32.50	31.90	31.95
4369	NASDAQ	NTCT	Tue, Dec 20, 2016	33.30	33.50	32.10	32.50
4368	NASDAQ	NTCT	Mon, Dec 19, 2016	32.70	33.35	32.15	33.30
4367	NASDAQ	NTCT	Fri, Dec 16, 2016	32.80	32.90	32.40	32.75
4366	NASDAQ	NTCT	Thu, Dec 15, 2016	32.35	33.15	31.81	32.70
4365	NASDAQ	NTCT	Wed, Dec 14, 2016	32.95	33.05	32.15	32.15
4364	NASDAQ	NTCT	Tue, Dec 13, 2016	33.30	33.45	32.63	32.95
4363	NASDAQ	NTCT	Mon, Dec 12, 2016	33.05	33.60	32.90	33.05
4362	NASDAQ	NTCT	Fri, Dec 9, 2016	33.40	33.40	32.95	33.15
4361	NASDAQ	NTCT	Thu, Dec 8, 2016	32.85	33.83	32.40	33.20
4360	NASDAQ	NTCT	Wed, Dec 7, 2016	32.15	33.00	31.80	32.75
4359	NASDAQ	NTCT	Tue, Dec 6, 2016	31.90	32.25	31.30	32.10
4358	NASDAQ	NTCT	Mon, Dec 5, 2016	30.95	32.00	30.95	31.90
4357	NASDAQ	NTCT	Fri, Dec 2, 2016	30.70	31.10	30.40	30.75
4356	NASDAQ	NTCT	Thu, Dec 1, 2016	31.15	31.55	30.55	30.75
4355	NASDAQ	NTCT	Wed, Nov 30, 2016	32.00	32.00	31.05	31.20
4354	NASDAQ	NTCT	Tue, Nov 29, 2016	32.20	32.50	31.90	32.00
4353	NASDAQ	NTCT	Mon, Nov 28, 2016	32.45	32.45	31.63	32.10
4352	NASDAQ	NTCT	Fri, Nov 25, 2016	32.70	32.75	32.25	32.40
4351	NASDAQ	NTCT	Wed, Nov 23, 2016	32.70	32.95	32.35	32.75
4350	NASDAQ	NTCT	Tue, Nov 22, 2016	32.90	32.90	32.40	32.70
4349	NASDAQ	NTCT	Mon, Nov 21, 2016	32.60	32.98	32.40	32.95
4348	NASDAQ	NTCT	Fri, Nov 18, 2016	32.45	32.95	32.35	32.75
4347	NASDAQ	NTCT	Thu, Nov 17, 2016	33.05	33.15	32.30	32.45
4346	NASDAQ	NTCT	Wed, Nov 16, 2016	32.85	33.20	32.65	32.80
4345	NASDAQ	NTCT	Tue, Nov 15, 2016	32.20	33.10	32.20	32.95
4344	NASDAQ	NTCT	Mon, Nov 14, 2016	31.70	32.55	31.50	32.55
4343	NASDAQ	NTCT	Fri, Nov 11, 2016	30.80	31.75	30.60	31.60
4342	NASDAQ	NTCT	Thu, Nov 10, 2016	30.85	31.30	30.25	30.90
4341	NASDAQ	NTCT	Wed, Nov 9, 2016	29.45	30.65	29.45	30.40
4340	NASDAQ	NTCT	Tue, Nov 8, 2016	29.35	29.95	29.00	29.75
4339	NASDAQ	NTCT	Mon, Nov 7, 2016	28.45	29.43	28.45	29.35
4338	NASDAQ	NTCT	Fri, Nov 4, 2016	27.65	28.50	27.45	28.00
4337	NASDAQ	NTCT	Thu, Nov 3, 2016	27.35	27.95	27.25	27.70
4336	NASDAQ	NTCT	Wed, Nov 2, 2016	27.45	27.65	27.20	27.30
4335	NASDAQ	NTCT	Tue, Nov 1, 2016	27.50	27.65	27.15	27.40
4334	NASDAQ	NTCT	Mon, Oct 31, 2016	27.60	27.70	27.25	27.45
4333	NASDAQ	NTCT	Fri, Oct 28, 2016	27.35	27.75	27.20	27.55
4332	NASDAQ	NTCT	Thu, Oct 27, 2016	27.75	28.10	26.25	27.30
4331	NASDAQ	NTCT	Wed, Oct 26, 2016	29.50	29.65	29.05	29.20
4330	NASDAQ	NTCT	Tue, Oct 25, 2016	29.65	29.85	29.45	29.53
4329	NASDAQ	NTCT	Mon, Oct 24, 2016	29.85	30.00	29.45	29.75
4328	NASDAQ	NTCT	Fri, Oct 21, 2016	28.95	29.68	28.95	29.60
4327	NASDAQ	NTCT	Thu, Oct 20, 2016	29.30	29.55	28.95	29.15
4326	NASDAQ	NTCT	Wed, Oct 19, 2016	29.00	29.50	28.90	29.30
4325	NASDAQ	NTCT	Tue, Oct 18, 2016	29.35	29.35	28.95	29.00
4324	NASDAQ	NTCT	Mon, Oct 17, 2016	28.55	29.13	28.55	29.05
4323	NASDAQ	NTCT	Fri, Oct 14, 2016	28.36	28.78	28.25	28.55
4322	NASDAQ	NTCT	Thu, Oct 13, 2016	28.33	28.33	27.84	28.19
4321	NASDAQ	NTCT	Wed, Oct 12, 2016	28.03	28.37	27.81	28.33
4320	NASDAQ	NTCT	Tue, Oct 11, 2016	28.62	28.62	27.95	28.21
4319	NASDAQ	NTCT	Mon, Oct 10, 2016	28.79	29.21	28.63	28.79
4318	NASDAQ	NTCT	Fri, Oct 7, 2016	29.21	29.23	28.64	28.74
4317	NASDAQ	NTCT	Thu, Oct 6, 2016	29.31	29.38	29.01	29.24
4316	NASDAQ	NTCT	Wed, Oct 5, 2016	28.95	29.88	28.88	29.46
4315	NASDAQ	NTCT	Tue, Oct 4, 2016	28.84	29.36	28.65	28.87
4314	NASDAQ	NTCT	Mon, Oct 3, 2016	29.06	29.23	28.67	28.81
4313	NASDAQ	NTCT	Fri, Sep 30, 2016	29.18	29.99	29.11	29.25
4312	NASDAQ	NTCT	Thu, Sep 29, 2016	29.55	29.62	28.93	28.99
4311	NASDAQ	NTCT	Wed, Sep 28, 2016	29.14	29.60	28.87	29.58
4310	NASDAQ	NTCT	Tue, Sep 27, 2016	28.34	29.13	28.26	29.11
4309	NASDAQ	NTCT	Mon, Sep 26, 2016	29.00	29.15	28.41	28.48
4308	NASDAQ	NTCT	Fri, Sep 23, 2016	29.49	29.79	29.11	29.12
4307	NASDAQ	NTCT	Thu, Sep 22, 2016	28.97	29.54	28.75	29.42
4306	NASDAQ	NTCT	Wed, Sep 21, 2016	28.59	28.88	28.33	28.69
4305	NASDAQ	NTCT	Tue, Sep 20, 2016	29.35	29.35	28.44	28.45
4304	NASDAQ	NTCT	Mon, Sep 19, 2016	29.31	29.80	29.06	29.21
4303	NASDAQ	NTCT	Fri, Sep 16, 2016	29.42	29.42	28.88	29.11
4302	NASDAQ	NTCT	Thu, Sep 15, 2016	28.29	29.71	28.29	29.42
4301	NASDAQ	NTCT	Wed, Sep 14, 2016	28.67	28.78	28.34	28.60
4300	NASDAQ	NTCT	Tue, Sep 13, 2016	28.41	28.69	28.38	28.57
4299	NASDAQ	NTCT	Mon, Sep 12, 2016	28.08	28.62	27.75	28.60
4298	NASDAQ	NTCT	Fri, Sep 9, 2016	28.76	29.26	28.16	28.18
4297	NASDAQ	NTCT	Thu, Sep 8, 2016	29.54	29.68	29.04	29.10
4296	NASDAQ	NTCT	Wed, Sep 7, 2016	29.66	30.19	29.54	29.69
4295	NASDAQ	NTCT	Tue, Sep 6, 2016	29.99	30.00	29.56	29.75
4294	NASDAQ	NTCT	Fri, Sep 2, 2016	29.75	30.31	29.56	30.11
4293	NASDAQ	NTCT	Thu, Sep 1, 2016	29.53	29.73	28.93	29.73
4292	NASDAQ	NTCT	Wed, Aug 31, 2016	30.06	30.09	29.01	29.58
4291	NASDAQ	NTCT	Tue, Aug 30, 2016	29.71	30.21	29.66	30.16
4290	NASDAQ	NTCT	Mon, Aug 29, 2016	29.72	29.98	29.62	29.75
4289	NASDAQ	NTCT	Fri, Aug 26, 2016	29.57	29.89	29.46	29.77
4288	NASDAQ	NTCT	Thu, Aug 25, 2016	29.26	29.61	29.22	29.59
4287	NASDAQ	NTCT	Wed, Aug 24, 2016	29.57	29.97	29.32	29.40
4286	NASDAQ	NTCT	Tue, Aug 23, 2016	29.09	29.71	29.09	29.70
4285	NASDAQ	NTCT	Mon, Aug 22, 2016	28.95	29.14	28.75	29.05
4284	NASDAQ	NTCT	Fri, Aug 19, 2016	28.82	29.21	28.29	29.15
4283	NASDAQ	NTCT	Thu, Aug 18, 2016	28.64	28.83	28.57	28.82
4282	NASDAQ	NTCT	Wed, Aug 17, 2016	28.50	28.74	28.25	28.57
4281	NASDAQ	NTCT	Tue, Aug 16, 2016	28.54	28.81	28.37	28.55
4280	NASDAQ	NTCT	Mon, Aug 15, 2016	28.00	28.77	27.99	28.62
4279	NASDAQ	NTCT	Fri, Aug 12, 2016	27.88	28.10	27.40	28.07
4278	NASDAQ	NTCT	Thu, Aug 11, 2016	27.77	28.10	27.24	27.98
4277	NASDAQ	NTCT	Wed, Aug 10, 2016	27.69	27.88	27.57	27.72
4276	NASDAQ	NTCT	Tue, Aug 9, 2016	27.72	27.89	27.43	27.70
4275	NASDAQ	NTCT	Mon, Aug 8, 2016	27.85	28.05	27.74	27.80
4274	NASDAQ	NTCT	Fri, Aug 5, 2016	27.81	28.07	27.74	27.93
4273	NASDAQ	NTCT	Thu, Aug 4, 2016	27.99	28.18	27.62	27.67
4272	NASDAQ	NTCT	Wed, Aug 3, 2016	27.24	28.10	27.24	28.06
4271	NASDAQ	NTCT	Tue, Aug 2, 2016	27.48	27.75	27.25	27.26
4270	NASDAQ	NTCT	Mon, Aug 1, 2016	27.93	28.19	27.19	27.56
4269	NASDAQ	NTCT	Fri, Jul 29, 2016	27.63	28.15	27.28	27.98
4268	NASDAQ	NTCT	Thu, Jul 28, 2016	27.00	28.34	26.73	27.47
4267	NASDAQ	NTCT	Wed, Jul 27, 2016	25.35	25.58	25.14	25.52
4266	NASDAQ	NTCT	Tue, Jul 26, 2016	24.96	25.49	24.92	25.34
4265	NASDAQ	NTCT	Mon, Jul 25, 2016	24.98	25.11	24.79	24.96
4264	NASDAQ	NTCT	Fri, Jul 22, 2016	25.06	25.32	24.67	25.10
4263	NASDAQ	NTCT	Thu, Jul 21, 2016	24.84	25.28	24.84	25.00
4262	NASDAQ	NTCT	Wed, Jul 20, 2016	24.85	25.24	23.93	24.95
4261	NASDAQ	NTCT	Tue, Jul 19, 2016	24.46	24.87	24.33	24.69
4260	NASDAQ	NTCT	Mon, Jul 18, 2016	24.21	24.72	24.12	24.51
4259	NASDAQ	NTCT	Fri, Jul 15, 2016	24.48	24.48	24.06	24.30
4258	NASDAQ	NTCT	Thu, Jul 14, 2016	24.26	24.51	23.83	24.31
4257	NASDAQ	NTCT	Wed, Jul 13, 2016	24.09	24.37	23.64	23.92
4256	NASDAQ	NTCT	Tue, Jul 12, 2016	23.58	24.09	23.52	23.89
4255	NASDAQ	NTCT	Mon, Jul 11, 2016	23.24	23.54	23.17	23.40
4254	NASDAQ	NTCT	Fri, Jul 8, 2016	22.32	23.22	22.30	23.08
4253	NASDAQ	NTCT	Thu, Jul 7, 2016	22.10	22.31	21.80	22.06
4252	NASDAQ	NTCT	Wed, Jul 6, 2016	21.90	22.07	21.46	21.95
4251	NASDAQ	NTCT	Tue, Jul 5, 2016	22.11	22.26	21.84	21.96
4250	NASDAQ	NTCT	Fri, Jul 1, 2016	22.06	22.57	21.91	22.16
4249	NASDAQ	NTCT	Thu, Jun 30, 2016	22.05	22.28	21.92	22.25
4248	NASDAQ	NTCT	Wed, Jun 29, 2016	21.38	22.17	21.31	21.94
4247	NASDAQ	NTCT	Tue, Jun 28, 2016	21.40	21.91	20.99	21.29
4246	NASDAQ	NTCT	Mon, Jun 27, 2016	22.94	23.79	21.34	21.46
4245	NASDAQ	NTCT	Fri, Jun 24, 2016	23.67	23.94	23.11	23.25
4244	NASDAQ	NTCT	Thu, Jun 23, 2016	24.40	24.76	24.16	24.63
4243	NASDAQ	NTCT	Wed, Jun 22, 2016	24.18	24.42	24.04	24.08
4242	NASDAQ	NTCT	Tue, Jun 21, 2016	24.66	24.87	24.00	24.24
4241	NASDAQ	NTCT	Mon, Jun 20, 2016	24.45	25.00	24.45	24.61
4240	NASDAQ	NTCT	Fri, Jun 17, 2016	23.23	24.26	23.17	24.18
4239	NASDAQ	NTCT	Thu, Jun 16, 2016	23.10	23.19	22.76	23.15
4238	NASDAQ	NTCT	Wed, Jun 15, 2016	23.39	23.53	23.15	23.21
4237	NASDAQ	NTCT	Tue, Jun 14, 2016	23.23	23.45	22.92	23.36
4236	NASDAQ	NTCT	Mon, Jun 13, 2016	23.69	24.11	23.17	23.30
4235	NASDAQ	NTCT	Fri, Jun 10, 2016	24.19	24.30	23.79	23.87
4234	NASDAQ	NTCT	Thu, Jun 9, 2016	24.67	24.95	24.36	24.53
4233	NASDAQ	NTCT	Wed, Jun 8, 2016	24.81	25.06	24.68	24.77
4232	NASDAQ	NTCT	Tue, Jun 7, 2016	24.92	25.04	24.66	24.83
4231	NASDAQ	NTCT	Mon, Jun 6, 2016	24.44	24.97	24.44	24.92
4230	NASDAQ	NTCT	Fri, Jun 3, 2016	24.95	25.09	24.63	24.83
4229	NASDAQ	NTCT	Thu, Jun 2, 2016	24.08	25.33	24.08	25.04
4228	NASDAQ	NTCT	Wed, Jun 1, 2016	24.11	24.35	22.87	24.19
4227	NASDAQ	NTCT	Tue, May 31, 2016	24.01	24.62	23.56	24.26
4226	NASDAQ	NTCT	Fri, May 27, 2016	23.65	23.97	23.51	23.64
4225	NASDAQ	NTCT	Thu, May 26, 2016	23.65	23.87	23.53	23.71
4224	NASDAQ	NTCT	Wed, May 25, 2016	23.86	24.00	23.54	23.65
4223	NASDAQ	NTCT	Tue, May 24, 2016	23.60	23.95	23.44	23.76
4222	NASDAQ	NTCT	Mon, May 23, 2016	23.54	23.69	23.25	23.41
4221	NASDAQ	NTCT	Fri, May 20, 2016	23.06	23.78	23.06	23.66
4220	NASDAQ	NTCT	Thu, May 19, 2016	23.46	23.80	22.60	22.91
4219	NASDAQ	NTCT	Wed, May 18, 2016	22.61	23.87	22.54	23.56
4218	NASDAQ	NTCT	Tue, May 17, 2016	23.10	23.34	22.55	22.68
4217	NASDAQ	NTCT	Mon, May 16, 2016	23.40	23.40	22.56	23.10
4216	NASDAQ	NTCT	Fri, May 13, 2016	22.88	23.20	22.77	22.87
4215	NASDAQ	NTCT	Thu, May 12, 2016	23.37	23.45	22.73	23.00
4214	NASDAQ	NTCT	Wed, May 11, 2016	23.43	23.85	23.24	23.28
4213	NASDAQ	NTCT	Tue, May 10, 2016	23.03	23.74	22.86	23.41
4212	NASDAQ	NTCT	Mon, May 9, 2016	22.67	23.31	22.44	22.99
4211	NASDAQ	NTCT	Fri, May 6, 2016	22.64	23.19	22.14	22.61
4210	NASDAQ	NTCT	Thu, May 5, 2016	22.32	24.59	22.32	22.82
4209	NASDAQ	NTCT	Wed, May 4, 2016	21.85	22.13	21.46	22.00
4208	NASDAQ	NTCT	Tue, May 3, 2016	22.17	22.25	21.83	22.02
4207	NASDAQ	NTCT	Mon, May 2, 2016	22.25	22.54	22.03	22.45
4206	NASDAQ	NTCT	Fri, Apr 29, 2016	22.41	22.90	21.84	22.26
4205	NASDAQ	NTCT	Thu, Apr 28, 2016	22.60	22.78	22.35	22.42
4204	NASDAQ	NTCT	Wed, Apr 27, 2016	22.54	22.82	22.26	22.81
4203	NASDAQ	NTCT	Tue, Apr 26, 2016	22.39	22.79	22.31	22.60
4202	NASDAQ	NTCT	Mon, Apr 25, 2016	22.74	22.86	22.32	22.36
4201	NASDAQ	NTCT	Fri, Apr 22, 2016	22.58	22.94	22.27	22.80
4200	NASDAQ	NTCT	Thu, Apr 21, 2016	22.40	22.61	22.32	22.57
4199	NASDAQ	NTCT	Wed, Apr 20, 2016	22.48	22.55	22.01	22.35
4198	NASDAQ	NTCT	Tue, Apr 19, 2016	22.66	22.80	22.16	22.34
4197	NASDAQ	NTCT	Mon, Apr 18, 2016	22.40	22.81	22.01	22.53
4196	NASDAQ	NTCT	Fri, Apr 15, 2016	22.99	23.13	22.29	22.58
4195	NASDAQ	NTCT	Thu, Apr 14, 2016	23.07	23.24	22.75	22.97
4194	NASDAQ	NTCT	Wed, Apr 13, 2016	22.31	23.10	22.30	23.03
4193	NASDAQ	NTCT	Tue, Apr 12, 2016	22.75	22.75	22.01	22.16
4192	NASDAQ	NTCT	Mon, Apr 11, 2016	22.89	23.35	22.76	22.90
4191	NASDAQ	NTCT	Fri, Apr 8, 2016	22.59	22.89	22.53	22.81
4190	NASDAQ	NTCT	Thu, Apr 7, 2016	22.40	22.56	22.08	22.44
4189	NASDAQ	NTCT	Wed, Apr 6, 2016	22.28	22.67	22.12	22.57
4188	NASDAQ	NTCT	Tue, Apr 5, 2016	22.55	22.55	22.55	22.31
4187	NASDAQ	NTCT	Mon, Apr 4, 2016	22.68	22.92	22.38	22.55
4186	NASDAQ	NTCT	Fri, Apr 1, 2016	22.77	22.82	22.44	22.74
4185	NASDAQ	NTCT	Thu, Mar 31, 2016	22.67	23.04	22.61	22.74
4184	NASDAQ	NTCT	Wed, Mar 30, 2016	22.61	23.07	22.17	22.74
4183	NASDAQ	NTCT	Tue, Mar 29, 2016	21.79	22.65	21.62	21.78
4182	NASDAQ	NTCT	Mon, Mar 28, 2016	22.09	22.09	22.09	22.09
4181	NASDAQ	NTCT	Thu, Mar 24, 2016	21.40	21.40	21.40	21.94
4180	NASDAQ	NTCT	Wed, Mar 23, 2016	21.54	21.67	20.98	21.40
4179	NASDAQ	NTCT	Tue, Mar 22, 2016	21.45	22.11	21.14	21.56
4178	NASDAQ	NTCT	Mon, Mar 21, 2016	21.86	22.27	21.36	21.63
4177	NASDAQ	NTCT	Fri, Mar 18, 2016	21.37	22.00	21.37	21.95
4176	NASDAQ	NTCT	Thu, Mar 17, 2016	20.30	21.37	20.27	21.25
4175	NASDAQ	NTCT	Wed, Mar 16, 2016	19.53	20.50	18.81	20.32
4174	NASDAQ	NTCT	Tue, Mar 15, 2016	20.40	20.40	20.40	19.68
4173	NASDAQ	NTCT	Mon, Mar 14, 2016	20.30	20.63	20.03	20.40
4172	NASDAQ	NTCT	Fri, Mar 11, 2016	19.52	20.43	19.27	20.28
4171	NASDAQ	NTCT	Thu, Mar 10, 2016	19.73	19.87	18.84	19.60
4170	NASDAQ	NTCT	Wed, Mar 9, 2016	19.82	19.82	19.82	19.60
4169	NASDAQ	NTCT	Tue, Mar 8, 2016	20.44	20.47	19.78	20.53
4168	NASDAQ	NTCT	Mon, Mar 7, 2016	20.55	20.77	20.39	20.53
4167	NASDAQ	NTCT	Fri, Mar 4, 2016	20.84	20.84	20.84	20.60
4166	NASDAQ	NTCT	Thu, Mar 3, 2016	20.51	20.51	20.51	20.84
4165	NASDAQ	NTCT	Wed, Mar 2, 2016	20.48	20.54	20.10	20.46
4164	NASDAQ	NTCT	Tue, Mar 1, 2016	20.67	20.67	20.67	20.46
4163	NASDAQ	NTCT	Mon, Feb 29, 2016	20.57	20.95	19.85	20.67
4162	NASDAQ	NTCT	Fri, Feb 26, 2016	20.35	20.66	20.02	20.51
4161	NASDAQ	NTCT	Thu, Feb 25, 2016	20.31	20.49	19.32	20.28
4160	NASDAQ	NTCT	Wed, Feb 24, 2016	19.80	20.36	19.29	20.29
4159	NASDAQ	NTCT	Tue, Feb 23, 2016	20.57	20.71	19.98	20.01
4158	NASDAQ	NTCT	Mon, Feb 22, 2016	20.60	20.95	20.10	20.73
4157	NASDAQ	NTCT	Fri, Feb 19, 2016	20.38	20.55	20.19	20.35
4156	NASDAQ	NTCT	Thu, Feb 18, 2016	20.45	20.65	20.24	20.44
4155	NASDAQ	NTCT	Wed, Feb 17, 2016	20.44	20.81	20.25	20.34
4154	NASDAQ	NTCT	Tue, Feb 16, 2016	20.15	20.41	19.87	20.31
4153	NASDAQ	NTCT	Fri, Feb 12, 2016	19.51	20.11	19.22	19.85
4152	NASDAQ	NTCT	Thu, Feb 11, 2016	19.41	19.53	18.95	19.40
4151	NASDAQ	NTCT	Wed, Feb 10, 2016	19.65	20.46	19.65	19.77
4150	NASDAQ	NTCT	Tue, Feb 9, 2016	18.87	19.87	18.77	19.47
4149	NASDAQ	NTCT	Mon, Feb 8, 2016	19.79	19.96	19.00	19.08
4148	NASDAQ	NTCT	Fri, Feb 5, 2016	20.85	20.96	19.89	19.99
4147	NASDAQ	NTCT	Thu, Feb 4, 2016	21.25	21.42	20.53	21.00
4146	NASDAQ	NTCT	Wed, Feb 3, 2016	21.17	21.41	20.86	21.21
4145	NASDAQ	NTCT	Tue, Feb 2, 2016	21.05	21.45	20.65	20.81
4144	NASDAQ	NTCT	Mon, Feb 1, 2016	21.31	21.50	20.53	20.94
4143	NASDAQ	NTCT	Fri, Jan 29, 2016	21.42	22.24	21.24	21.55
4142	NASDAQ	NTCT	Thu, Jan 28, 2016	25.50	26.55	19.57	22.09
4141	NASDAQ	NTCT	Wed, Jan 27, 2016	27.69	28.61	27.66	28.00
4140	NASDAQ	NTCT	Tue, Jan 26, 2016	27.25	27.84	27.10	27.81
4139	NASDAQ	NTCT	Mon, Jan 25, 2016	27.28	28.14	26.99	27.11
4138	NASDAQ	NTCT	Fri, Jan 22, 2016	27.31	27.53	26.79	27.37
4137	NASDAQ	NTCT	Thu, Jan 21, 2016	25.74	27.31	25.58	26.90
4136	NASDAQ	NTCT	Wed, Jan 20, 2016	25.26	25.94	24.42	25.60
4135	NASDAQ	NTCT	Tue, Jan 19, 2016	26.25	26.90	25.46	25.60
4134	NASDAQ	NTCT	Fri, Jan 15, 2016	25.61	26.33	25.53	26.22
4133	NASDAQ	NTCT	Thu, Jan 14, 2016	26.01	26.71	25.78	26.38
4132	NASDAQ	NTCT	Wed, Jan 13, 2016	26.71	26.90	25.54	25.83
4131	NASDAQ	NTCT	Tue, Jan 12, 2016	27.12	27.25	26.18	26.64
4130	NASDAQ	NTCT	Mon, Jan 11, 2016	27.08	27.24	26.41	26.82
4129	NASDAQ	NTCT	Fri, Jan 8, 2016	27.36	27.56	26.53	26.92
4128	NASDAQ	NTCT	Thu, Jan 7, 2016	28.63	29.47	27.17	27.35
4127	NASDAQ	NTCT	Wed, Jan 6, 2016	29.39	29.67	28.95	29.09
4126	NASDAQ	NTCT	Tue, Jan 5, 2016	30.27	30.38	29.58	29.62
4125	NASDAQ	NTCT	Mon, Jan 4, 2016	30.41	30.41	29.80	30.22
4124	NASDAQ	NTCT	Thu, Dec 31, 2015	31.08	31.29	30.64	30.70
4123	NASDAQ	NTCT	Wed, Dec 30, 2015	31.15	31.96	31.00	31.16
4122	NASDAQ	NTCT	Tue, Dec 29, 2015	31.18	31.48	30.85	31.20
4121	NASDAQ	NTCT	Mon, Dec 28, 2015	31.20	31.56	30.82	30.98
4120	NASDAQ	NTCT	Thu, Dec 24, 2015	30.86	31.58	30.86	31.32
4119	NASDAQ	NTCT	Wed, Dec 23, 2015	30.32	31.00	30.24	30.91
4118	NASDAQ	NTCT	Tue, Dec 22, 2015	29.78	30.28	29.56	30.25
4117	NASDAQ	NTCT	Mon, Dec 21, 2015	29.83	30.16	29.47	29.82
4116	NASDAQ	NTCT	Fri, Dec 18, 2015	29.91	30.42	29.51	29.56
4115	NASDAQ	NTCT	Thu, Dec 17, 2015	30.65	30.67	30.07	30.08
4114	NASDAQ	NTCT	Wed, Dec 16, 2015	29.85	30.53	29.70	30.50
4113	NASDAQ	NTCT	Tue, Dec 15, 2015	30.76	30.87	29.80	29.85
4112	NASDAQ	NTCT	Mon, Dec 14, 2015	31.05	31.23	30.39	30.57
4111	NASDAQ	NTCT	Fri, Dec 11, 2015	31.12	31.71	30.44	31.06
4110	NASDAQ	NTCT	Thu, Dec 10, 2015	31.82	32.24	31.70	32.02
4109	NASDAQ	NTCT	Wed, Dec 9, 2015	32.14	32.45	31.69	31.81
4108	NASDAQ	NTCT	Tue, Dec 8, 2015	32.61	32.64	32.23	32.35
4107	NASDAQ	NTCT	Mon, Dec 7, 2015	32.93	33.45	32.60	32.87
4106	NASDAQ	NTCT	Fri, Dec 4, 2015	32.75	33.19	32.75	33.12
4105	NASDAQ	NTCT	Thu, Dec 3, 2015	33.72	33.72	32.49	32.76
4104	NASDAQ	NTCT	Wed, Dec 2, 2015	33.57	33.89	33.26	33.61
4103	NASDAQ	NTCT	Tue, Dec 1, 2015	33.27	33.61	33.02	33.55
4102	NASDAQ	NTCT	Mon, Nov 30, 2015	33.40	33.73	33.05	33.10
4101	NASDAQ	NTCT	Fri, Nov 27, 2015	33.03	33.45	32.76	33.29
4100	NASDAQ	NTCT	Wed, Nov 25, 2015	32.51	33.17	32.25	32.92
4099	NASDAQ	NTCT	Tue, Nov 24, 2015	32.62	32.86	32.24	32.52
4098	NASDAQ	NTCT	Mon, Nov 23, 2015	33.26	33.47	32.62	32.69
4097	NASDAQ	NTCT	Fri, Nov 20, 2015	33.11	33.77	32.92	33.34
4096	NASDAQ	NTCT	Thu, Nov 19, 2015	32.68	33.16	32.64	32.90
4095	NASDAQ	NTCT	Wed, Nov 18, 2015	32.49	32.83	31.79	32.80
4094	NASDAQ	NTCT	Tue, Nov 17, 2015	33.01	33.31	32.24	32.34
4093	NASDAQ	NTCT	Mon, Nov 16, 2015	32.94	33.28	32.31	33.02
4092	NASDAQ	NTCT	Fri, Nov 13, 2015	34.05	34.39	32.83	33.07
4091	NASDAQ	NTCT	Thu, Nov 12, 2015	34.82	35.04	34.16	34.30
4090	NASDAQ	NTCT	Wed, Nov 11, 2015	35.50	35.65	35.11	35.12
4089	NASDAQ	NTCT	Tue, Nov 10, 2015	35.48	36.05	34.80	35.45
4088	NASDAQ	NTCT	Mon, Nov 9, 2015	35.95	35.95	35.17	35.66
4087	NASDAQ	NTCT	Fri, Nov 6, 2015	34.96	36.46	34.85	36.11
4086	NASDAQ	NTCT	Thu, Nov 5, 2015	35.43	35.61	34.65	35.13
4085	NASDAQ	NTCT	Wed, Nov 4, 2015	35.43	35.56	35.04	35.46
4084	NASDAQ	NTCT	Tue, Nov 3, 2015	35.16	36.03	34.86	35.47
4083	NASDAQ	NTCT	Mon, Nov 2, 2015	36.07	36.07	35.05	35.46
4082	NASDAQ	NTCT	Fri, Oct 30, 2015	38.00	38.13	35.21	35.87
4081	NASDAQ	NTCT	Thu, Oct 29, 2015	40.28	40.28	37.88	37.94
4080	NASDAQ	NTCT	Wed, Oct 28, 2015	37.95	39.30	37.72	39.27
4079	NASDAQ	NTCT	Tue, Oct 27, 2015	38.12	38.31	37.46	37.74
4078	NASDAQ	NTCT	Mon, Oct 26, 2015	38.36	38.69	37.88	38.19
4077	NASDAQ	NTCT	Fri, Oct 23, 2015	38.52	38.91	38.06	38.47
4076	NASDAQ	NTCT	Thu, Oct 22, 2015	37.68	38.43	37.50	38.12
4075	NASDAQ	NTCT	Wed, Oct 21, 2015	38.48	38.48	37.30	37.32
4074	NASDAQ	NTCT	Tue, Oct 20, 2015	38.10	38.32	37.55	38.29
4073	NASDAQ	NTCT	Mon, Oct 19, 2015	38.40	38.55	37.97	38.17
4072	NASDAQ	NTCT	Fri, Oct 16, 2015	39.02	39.02	38.22	38.63
4071	NASDAQ	NTCT	Thu, Oct 15, 2015	38.93	39.10	38.32	38.90
4070	NASDAQ	NTCT	Wed, Oct 14, 2015	38.63	39.33	38.63	38.71
4069	NASDAQ	NTCT	Tue, Oct 13, 2015	37.77	38.73	37.75	38.67
4068	NASDAQ	NTCT	Mon, Oct 12, 2015	38.30	38.36	37.68	38.02
4067	NASDAQ	NTCT	Fri, Oct 9, 2015	37.75	38.30	37.52	38.17
4066	NASDAQ	NTCT	Thu, Oct 8, 2015	37.26	37.72	37.08	37.55
4065	NASDAQ	NTCT	Wed, Oct 7, 2015	36.58	37.36	36.47	37.34
4064	NASDAQ	NTCT	Tue, Oct 6, 2015	37.10	37.46	36.36	36.48
4063	NASDAQ	NTCT	Mon, Oct 5, 2015	36.41	37.39	36.41	37.10
4062	NASDAQ	NTCT	Fri, Oct 2, 2015	35.07	36.18	34.79	36.15
4061	NASDAQ	NTCT	Thu, Oct 1, 2015	35.36	35.92	35.03	35.39
4060	NASDAQ	NTCT	Wed, Sep 30, 2015	35.33	35.84	35.00	35.37
4059	NASDAQ	NTCT	Tue, Sep 29, 2015	35.65	35.90	34.89	34.93
4058	NASDAQ	NTCT	Mon, Sep 28, 2015	35.90	36.20	35.23	35.60
4057	NASDAQ	NTCT	Fri, Sep 25, 2015	37.26	37.31	36.05	36.16
4056	NASDAQ	NTCT	Thu, Sep 24, 2015	36.73	38.36	36.21	36.74
4055	NASDAQ	NTCT	Wed, Sep 23, 2015	36.96	36.97	36.70	36.90
4054	NASDAQ	NTCT	Tue, Sep 22, 2015	36.94	37.38	36.41	36.77
4053	NASDAQ	NTCT	Mon, Sep 21, 2015	37.08	37.53	36.97	37.26
4052	NASDAQ	NTCT	Fri, Sep 18, 2015	37.54	38.16	36.73	36.83
4051	NASDAQ	NTCT	Thu, Sep 17, 2015	37.98	38.45	37.66	37.98
4050	NASDAQ	NTCT	Wed, Sep 16, 2015	37.01	38.10	36.93	37.95
4049	NASDAQ	NTCT	Tue, Sep 15, 2015	36.55	37.23	36.32	37.15
4048	NASDAQ	NTCT	Mon, Sep 14, 2015	36.83	36.95	36.31	36.58
4047	NASDAQ	NTCT	Fri, Sep 11, 2015	36.33	36.87	36.25	36.86
4046	NASDAQ	NTCT	Thu, Sep 10, 2015	36.49	37.13	36.48	36.65
4045	NASDAQ	NTCT	Wed, Sep 9, 2015	37.00	37.25	36.44	36.50
4044	NASDAQ	NTCT	Tue, Sep 8, 2015	36.00	36.93	35.64	36.84
4043	NASDAQ	NTCT	Fri, Sep 4, 2015	35.36	35.75	35.21	35.59
4042	NASDAQ	NTCT	Thu, Sep 3, 2015	35.61	36.04	35.40	35.89
4041	NASDAQ	NTCT	Wed, Sep 2, 2015	35.69	35.83	35.11	35.67
4040	NASDAQ	NTCT	Tue, Sep 1, 2015	35.81	36.13	35.08	35.30
4039	NASDAQ	NTCT	Mon, Aug 31, 2015	36.84	36.84	36.44	36.55
4038	NASDAQ	NTCT	Fri, Aug 28, 2015	37.22	37.70	36.80	36.95
4037	NASDAQ	NTCT	Thu, Aug 27, 2015	38.10	38.22	36.94	37.51
4036	NASDAQ	NTCT	Wed, Aug 26, 2015	37.77	38.12	36.94	37.97
4035	NASDAQ	NTCT	Tue, Aug 25, 2015	38.60	38.68	37.09	37.14
4034	NASDAQ	NTCT	Mon, Aug 24, 2015	36.96	38.48	36.11	37.20
4033	NASDAQ	NTCT	Fri, Aug 21, 2015	38.64	39.56	38.25	38.61
4032	NASDAQ	NTCT	Thu, Aug 20, 2015	40.00	40.43	39.01	39.17
4031	NASDAQ	NTCT	Wed, Aug 19, 2015	40.75	40.84	40.17	40.38
4030	NASDAQ	NTCT	Tue, Aug 18, 2015	40.89	41.34	40.42	40.97
4029	NASDAQ	NTCT	Mon, Aug 17, 2015	40.91	41.27	40.61	41.14
4028	NASDAQ	NTCT	Fri, Aug 14, 2015	40.39	41.19	40.35	41.16
4027	NASDAQ	NTCT	Thu, Aug 13, 2015	39.68	41.16	39.32	40.59
4026	NASDAQ	NTCT	Wed, Aug 12, 2015	39.09	39.68	38.73	39.42
4025	NASDAQ	NTCT	Tue, Aug 11, 2015	39.42	39.82	39.15	39.43
4024	NASDAQ	NTCT	Mon, Aug 10, 2015	39.42	40.02	39.27	39.88
4023	NASDAQ	NTCT	Fri, Aug 7, 2015	38.94	39.83	38.94	39.38
4022	NASDAQ	NTCT	Thu, Aug 6, 2015	39.89	40.14	38.80	39.16
4021	NASDAQ	NTCT	Wed, Aug 5, 2015	39.90	40.76	39.89	40.10
4020	NASDAQ	NTCT	Tue, Aug 4, 2015	40.40	40.52	39.66	39.74
4019	NASDAQ	NTCT	Mon, Aug 3, 2015	39.87	40.69	39.57	40.55
4018	NASDAQ	NTCT	Fri, Jul 31, 2015	39.89	40.67	39.78	39.88
4017	NASDAQ	NTCT	Thu, Jul 30, 2015	36.99	40.20	36.84	39.49
4016	NASDAQ	NTCT	Wed, Jul 29, 2015	37.14	37.55	36.96	37.39
4015	NASDAQ	NTCT	Tue, Jul 28, 2015	37.93	38.12	37.31	37.34
4014	NASDAQ	NTCT	Mon, Jul 27, 2015	37.86	37.99	37.29	37.86
4013	NASDAQ	NTCT	Fri, Jul 24, 2015	37.67	38.48	37.20	38.04
4012	NASDAQ	NTCT	Thu, Jul 23, 2015	39.59	40.19	36.92	37.54
4011	NASDAQ	NTCT	Wed, Jul 22, 2015	39.10	39.48	38.90	39.28
4010	NASDAQ	NTCT	Tue, Jul 21, 2015	39.47	39.58	38.71	39.05
4009	NASDAQ	NTCT	Mon, Jul 20, 2015	40.18	40.45	39.51	39.73
4008	NASDAQ	NTCT	Fri, Jul 17, 2015	40.19	40.33	39.75	39.87
4007	NASDAQ	NTCT	Thu, Jul 16, 2015	39.83	40.51	39.64	40.06
4006	NASDAQ	NTCT	Wed, Jul 15, 2015	38.39	40.05	38.34	39.63
4005	NASDAQ	NTCT	Tue, Jul 14, 2015	36.69	38.36	36.69	38.31
4004	NASDAQ	NTCT	Mon, Jul 13, 2015	36.42	36.95	36.42	36.89
4003	NASDAQ	NTCT	Fri, Jul 10, 2015	36.34	36.54	36.18	36.26
4002	NASDAQ	NTCT	Thu, Jul 9, 2015	36.49	36.50	35.97	36.00
4001	NASDAQ	NTCT	Wed, Jul 8, 2015	36.16	36.48	35.91	36.00
4000	NASDAQ	NTCT	Tue, Jul 7, 2015	36.28	36.66	35.74	36.48
3999	NASDAQ	NTCT	Mon, Jul 6, 2015	36.44	36.75	36.03	36.17
3998	NASDAQ	NTCT	Thu, Jul 2, 2015	36.75	36.90	36.54	36.74
3997	NASDAQ	NTCT	Wed, Jul 1, 2015	36.85	37.00	36.41	36.60
3996	NASDAQ	NTCT	Tue, Jun 30, 2015	36.79	37.10	36.45	36.67
3995	NASDAQ	NTCT	Mon, Jun 29, 2015	36.50	37.48	36.25	36.44
3994	NASDAQ	NTCT	Fri, Jun 26, 2015	38.41	38.41	36.51	36.70
3993	NASDAQ	NTCT	Thu, Jun 25, 2015	38.36	38.97	38.00	38.42
3992	NASDAQ	NTCT	Wed, Jun 24, 2015	38.48	38.64	38.16	38.20
3991	NASDAQ	NTCT	Tue, Jun 23, 2015	38.77	38.99	38.41	38.47
3990	NASDAQ	NTCT	Mon, Jun 22, 2015	38.46	38.97	38.29	38.76
3989	NASDAQ	NTCT	Fri, Jun 19, 2015	38.45	38.60	38.09	38.35
3988	NASDAQ	NTCT	Thu, Jun 18, 2015	37.76	38.41	37.64	38.35
3987	NASDAQ	NTCT	Wed, Jun 17, 2015	38.09	38.58	37.67	37.69
3986	NASDAQ	NTCT	Tue, Jun 16, 2015	37.54	38.44	37.51	38.00
3985	NASDAQ	NTCT	Mon, Jun 15, 2015	37.49	37.84	37.04	37.78
3984	NASDAQ	NTCT	Fri, Jun 12, 2015	38.30	38.56	37.52	37.86
3983	NASDAQ	NTCT	Thu, Jun 11, 2015	38.96	39.29	38.35	38.48
3982	NASDAQ	NTCT	Wed, Jun 10, 2015	39.08	39.43	38.60	39.00
3981	NASDAQ	NTCT	Tue, Jun 9, 2015	39.40	39.84	38.38	38.62
3980	NASDAQ	NTCT	Mon, Jun 8, 2015	40.52	40.61	39.04	39.59
3979	NASDAQ	NTCT	Fri, Jun 5, 2015	39.42	40.70	39.13	40.70
3978	NASDAQ	NTCT	Thu, Jun 4, 2015	39.90	40.30	39.31	39.42
3977	NASDAQ	NTCT	Wed, Jun 3, 2015	39.12	40.25	39.10	39.98
3976	NASDAQ	NTCT	Tue, Jun 2, 2015	40.20	40.30	39.13	39.33
3975	NASDAQ	NTCT	Mon, Jun 1, 2015	40.47	40.47	39.20	40.20
3974	NASDAQ	NTCT	Fri, May 29, 2015	40.34	40.58	39.75	40.08
3973	NASDAQ	NTCT	Thu, May 28, 2015	40.44	40.68	40.16	40.38
3972	NASDAQ	NTCT	Wed, May 27, 2015	40.15	40.55	39.87	40.44
3971	NASDAQ	NTCT	Tue, May 26, 2015	40.27	40.80	39.78	40.03
3970	NASDAQ	NTCT	Fri, May 22, 2015	40.50	40.84	40.35	40.41
3969	NASDAQ	NTCT	Thu, May 21, 2015	40.81	40.94	40.40	40.71
3968	NASDAQ	NTCT	Wed, May 20, 2015	40.56	40.66	39.96	40.65
3967	NASDAQ	NTCT	Tue, May 19, 2015	40.64	40.66	40.13	40.35
3966	NASDAQ	NTCT	Mon, May 18, 2015	40.14	40.80	39.76	40.80
3965	NASDAQ	NTCT	Fri, May 15, 2015	40.91	42.74	39.89	40.15
3964	NASDAQ	NTCT	Thu, May 14, 2015	40.98	41.36	40.41	40.94
3963	NASDAQ	NTCT	Wed, May 13, 2015	41.30	41.82	40.35	40.84
3962	NASDAQ	NTCT	Tue, May 12, 2015	41.53	41.88	40.86	41.13
3961	NASDAQ	NTCT	Mon, May 11, 2015	41.55	42.37	41.55	41.68
3960	NASDAQ	NTCT	Fri, May 8, 2015	41.27	41.91	41.23	41.72
3959	NASDAQ	NTCT	Thu, May 7, 2015	40.83	41.23	40.47	40.94
3958	NASDAQ	NTCT	Wed, May 6, 2015	41.00	41.52	40.18	40.99
3957	NASDAQ	NTCT	Tue, May 5, 2015	41.69	41.69	39.32	40.96
3956	NASDAQ	NTCT	Mon, May 4, 2015	42.92	43.23	41.65	41.71
3955	NASDAQ	NTCT	Fri, May 1, 2015	41.32	43.05	40.89	43.05
3954	NASDAQ	NTCT	Thu, Apr 30, 2015	42.29	44.00	40.76	41.10
3953	NASDAQ	NTCT	Wed, Apr 29, 2015	44.05	44.18	42.62	42.95
3952	NASDAQ	NTCT	Tue, Apr 28, 2015	43.84	44.50	43.25	44.19
3951	NASDAQ	NTCT	Mon, Apr 27, 2015	44.28	44.66	43.50	43.66
3950	NASDAQ	NTCT	Fri, Apr 24, 2015	44.77	44.83	43.56	44.15
3949	NASDAQ	NTCT	Thu, Apr 23, 2015	44.80	45.53	44.26	44.61
3948	NASDAQ	NTCT	Wed, Apr 22, 2015	44.31	45.04	43.89	44.88
3947	NASDAQ	NTCT	Tue, Apr 21, 2015	44.53	45.17	44.25	44.44
3946	NASDAQ	NTCT	Mon, Apr 20, 2015	43.69	44.69	43.66	44.41
3945	NASDAQ	NTCT	Fri, Apr 17, 2015	44.31	44.61	43.23	43.48
3944	NASDAQ	NTCT	Thu, Apr 16, 2015	44.91	45.19	44.50	44.75
3943	NASDAQ	NTCT	Wed, Apr 15, 2015	44.51	45.24	44.15	45.07
3942	NASDAQ	NTCT	Tue, Apr 14, 2015	44.07	44.50	43.57	44.38
3941	NASDAQ	NTCT	Mon, Apr 13, 2015	44.13	44.14	43.59	43.88
3940	NASDAQ	NTCT	Fri, Apr 10, 2015	43.95	44.26	43.61	43.96
3939	NASDAQ	NTCT	Thu, Apr 9, 2015	43.76	44.16	43.10	43.69
3938	NASDAQ	NTCT	Wed, Apr 8, 2015	43.36	44.17	41.49	43.74
3937	NASDAQ	NTCT	Tue, Apr 7, 2015	44.02	44.19	43.06	43.18
3936	NASDAQ	NTCT	Mon, Apr 6, 2015	43.31	44.37	42.85	43.92
3935	NASDAQ	NTCT	Thu, Apr 2, 2015	43.40	43.82	42.83	43.66
3934	NASDAQ	NTCT	Wed, Apr 1, 2015	43.83	44.51	42.93	43.29
3933	NASDAQ	NTCT	Tue, Mar 31, 2015	44.14	44.41	43.37	43.85
3932	NASDAQ	NTCT	Mon, Mar 30, 2015	44.08	44.76	43.88	44.30
3931	NASDAQ	NTCT	Fri, Mar 27, 2015	43.60	43.96	43.08	43.86
3930	NASDAQ	NTCT	Thu, Mar 26, 2015	42.82	43.73	42.49	43.60
3929	NASDAQ	NTCT	Wed, Mar 25, 2015	44.23	44.70	43.07	43.07
3928	NASDAQ	NTCT	Tue, Mar 24, 2015	43.72	44.52	43.50	44.21
3927	NASDAQ	NTCT	Mon, Mar 23, 2015	43.78	44.08	43.50	43.67
3926	NASDAQ	NTCT	Fri, Mar 20, 2015	43.20	44.03	42.95	43.98
3925	NASDAQ	NTCT	Thu, Mar 19, 2015	42.52	43.19	42.42	43.03
3924	NASDAQ	NTCT	Wed, Mar 18, 2015	42.01	42.37	41.55	42.34
3923	NASDAQ	NTCT	Tue, Mar 17, 2015	42.00	42.45	41.78	42.08
3922	NASDAQ	NTCT	Mon, Mar 16, 2015	41.95	42.51	41.73	42.27
3921	NASDAQ	NTCT	Fri, Mar 13, 2015	41.95	42.13	41.14	41.78
3920	NASDAQ	NTCT	Thu, Mar 12, 2015	41.38	41.91	40.92	41.91
3919	NASDAQ	NTCT	Wed, Mar 11, 2015	40.85	41.19	40.35	41.16
3918	NASDAQ	NTCT	Tue, Mar 10, 2015	40.91	41.22	40.71	40.86
3917	NASDAQ	NTCT	Mon, Mar 9, 2015	41.98	42.36	40.79	41.41
3916	NASDAQ	NTCT	Fri, Mar 6, 2015	41.70	42.44	41.54	41.82
3915	NASDAQ	NTCT	Thu, Mar 5, 2015	40.31	42.00	40.13	41.97
3914	NASDAQ	NTCT	Wed, Mar 4, 2015	40.43	40.63	40.13	40.34
3913	NASDAQ	NTCT	Tue, Mar 3, 2015	40.72	40.89	40.28	40.59
3912	NASDAQ	NTCT	Mon, Mar 2, 2015	40.32	41.08	39.63	40.98
3911	NASDAQ	NTCT	Fri, Feb 27, 2015	40.09	40.60	39.94	40.32
3910	NASDAQ	NTCT	Thu, Feb 26, 2015	40.16	40.58	39.84	40.22
3909	NASDAQ	NTCT	Wed, Feb 25, 2015	40.36	40.36	39.36	40.28
3908	NASDAQ	NTCT	Tue, Feb 24, 2015	38.84	40.28	38.77	40.24
3907	NASDAQ	NTCT	Mon, Feb 23, 2015	39.10	39.28	38.55	38.92
3906	NASDAQ	NTCT	Fri, Feb 20, 2015	39.10	39.45	38.65	39.13
3905	NASDAQ	NTCT	Thu, Feb 19, 2015	39.03	39.49	38.68	39.09
3904	NASDAQ	NTCT	Wed, Feb 18, 2015	39.24	39.38	38.75	39.27
3903	NASDAQ	NTCT	Tue, Feb 17, 2015	38.91	39.48	38.65	39.21
3902	NASDAQ	NTCT	Fri, Feb 13, 2015	38.45	39.34	38.25	38.98
3901	NASDAQ	NTCT	Thu, Feb 12, 2015	37.77	38.58	37.45	38.41
3900	NASDAQ	NTCT	Wed, Feb 11, 2015	37.14	37.70	36.87	37.35
3899	NASDAQ	NTCT	Tue, Feb 10, 2015	37.32	37.50	36.71	37.31
3898	NASDAQ	NTCT	Mon, Feb 9, 2015	37.07	37.52	36.91	37.12
3897	NASDAQ	NTCT	Fri, Feb 6, 2015	37.60	38.16	37.09	37.35
3896	NASDAQ	NTCT	Thu, Feb 5, 2015	36.86	37.84	36.32	37.62
3895	NASDAQ	NTCT	Wed, Feb 4, 2015	36.28	37.14	36.28	36.82
3894	NASDAQ	NTCT	Tue, Feb 3, 2015	35.95	36.88	35.95	36.55
3893	NASDAQ	NTCT	Mon, Feb 2, 2015	36.11	36.11	34.97	35.81
3892	NASDAQ	NTCT	Fri, Jan 30, 2015	35.23	36.94	35.00	35.90
3891	NASDAQ	NTCT	Thu, Jan 29, 2015	35.10	35.51	34.63	35.46
3890	NASDAQ	NTCT	Wed, Jan 28, 2015	35.51	35.82	35.00	35.15
3889	NASDAQ	NTCT	Tue, Jan 27, 2015	34.80	35.56	34.31	35.16
3888	NASDAQ	NTCT	Mon, Jan 26, 2015	34.98	35.73	34.34	35.35
3887	NASDAQ	NTCT	Fri, Jan 23, 2015	34.56	35.00	33.72	34.92
3886	NASDAQ	NTCT	Thu, Jan 22, 2015	38.30	38.30	33.67	34.90
3885	NASDAQ	NTCT	Wed, Jan 21, 2015	34.49	34.49	33.53	33.56
3884	NASDAQ	NTCT	Tue, Jan 20, 2015	34.84	35.33	33.83	34.50
3883	NASDAQ	NTCT	Fri, Jan 16, 2015	33.72	34.77	33.72	34.72
3882	NASDAQ	NTCT	Thu, Jan 15, 2015	34.63	34.66	33.66	33.82
3881	NASDAQ	NTCT	Wed, Jan 14, 2015	34.28	34.82	33.61	34.40
3880	NASDAQ	NTCT	Tue, Jan 13, 2015	34.81	35.27	34.01	34.67
3879	NASDAQ	NTCT	Mon, Jan 12, 2015	34.87	35.07	34.33	34.44
3878	NASDAQ	NTCT	Fri, Jan 9, 2015	35.16	35.45	34.76	34.79
3877	NASDAQ	NTCT	Thu, Jan 8, 2015	35.53	35.98	35.09	35.13
3876	NASDAQ	NTCT	Wed, Jan 7, 2015	34.47	35.15	33.85	35.14
3875	NASDAQ	NTCT	Tue, Jan 6, 2015	35.76	36.16	34.20	34.23
3874	NASDAQ	NTCT	Mon, Jan 5, 2015	35.85	36.52	35.43	35.65
3873	NASDAQ	NTCT	Fri, Jan 2, 2015	36.87	37.12	35.83	36.21
3872	NASDAQ	NTCT	Wed, Dec 31, 2014	36.75	37.07	36.12	36.54
3871	NASDAQ	NTCT	Tue, Dec 30, 2014	36.77	37.01	36.39	36.70
3870	NASDAQ	NTCT	Mon, Dec 29, 2014	36.88	37.01	36.34	36.85
3869	NASDAQ	NTCT	Fri, Dec 26, 2014	37.21	37.26	36.77	36.97
3868	NASDAQ	NTCT	Wed, Dec 24, 2014	36.96	37.17	36.60	37.00
3867	NASDAQ	NTCT	Tue, Dec 23, 2014	37.52	37.63	36.74	36.91
3866	NASDAQ	NTCT	Mon, Dec 22, 2014	37.27	37.48	36.72	37.23
3865	NASDAQ	NTCT	Fri, Dec 19, 2014	36.70	37.40	36.43	37.24
3864	NASDAQ	NTCT	Thu, Dec 18, 2014	36.69	36.98	36.25	36.60
3863	NASDAQ	NTCT	Wed, Dec 17, 2014	34.85	36.24	34.39	36.22
3862	NASDAQ	NTCT	Tue, Dec 16, 2014	35.11	35.66	34.44	34.67
3861	NASDAQ	NTCT	Mon, Dec 15, 2014	36.15	36.42	35.08	35.18
3860	NASDAQ	NTCT	Fri, Dec 12, 2014	36.19	36.75	35.37	35.79
3859	NASDAQ	NTCT	Thu, Dec 11, 2014	36.73	37.57	36.34	36.76
3858	NASDAQ	NTCT	Wed, Dec 10, 2014	37.69	37.95	36.30	36.51
3857	NASDAQ	NTCT	Tue, Dec 9, 2014	37.15	38.18	36.18	37.90
3856	NASDAQ	NTCT	Mon, Dec 8, 2014	37.32	38.32	36.99	37.22
3855	NASDAQ	NTCT	Fri, Dec 5, 2014	37.17	37.75	37.00	37.31
3854	NASDAQ	NTCT	Thu, Dec 4, 2014	38.48	38.48	37.07	37.24
3853	NASDAQ	NTCT	Wed, Dec 3, 2014	38.19	38.63	37.57	38.48
3852	NASDAQ	NTCT	Tue, Dec 2, 2014	37.79	38.54	37.44	38.16
3851	NASDAQ	NTCT	Mon, Dec 1, 2014	38.14	38.14	37.00	37.82
3850	NASDAQ	NTCT	Fri, Nov 28, 2014	38.75	39.11	38.00	38.15
3849	NASDAQ	NTCT	Wed, Nov 26, 2014	38.55	38.84	37.94	38.72
3848	NASDAQ	NTCT	Tue, Nov 25, 2014	39.00	39.06	38.32	38.50
3847	NASDAQ	NTCT	Mon, Nov 24, 2014	38.22	39.12	38.01	39.02
3846	NASDAQ	NTCT	Fri, Nov 21, 2014	38.45	38.62	37.92	38.09
3845	NASDAQ	NTCT	Thu, Nov 20, 2014	37.27	37.87	37.00	37.87
3844	NASDAQ	NTCT	Wed, Nov 19, 2014	38.62	38.62	37.27	37.36
3843	NASDAQ	NTCT	Tue, Nov 18, 2014	37.74	39.36	37.71	38.84
3842	NASDAQ	NTCT	Mon, Nov 17, 2014	38.36	38.61	37.28	37.50
3841	NASDAQ	NTCT	Fri, Nov 14, 2014	37.43	38.71	37.13	38.53
3840	NASDAQ	NTCT	Thu, Nov 13, 2014	38.37	38.37	37.58	37.58
3839	NASDAQ	NTCT	Wed, Nov 12, 2014	37.64	38.37	37.30	38.22
3838	NASDAQ	NTCT	Tue, Nov 11, 2014	37.74	37.95	37.05	37.82
3837	NASDAQ	NTCT	Mon, Nov 10, 2014	38.11	38.56	37.45	37.61
3836	NASDAQ	NTCT	Fri, Nov 7, 2014	37.96	38.29	37.42	38.24
3835	NASDAQ	NTCT	Thu, Nov 6, 2014	37.60	38.01	37.30	37.95
3834	NASDAQ	NTCT	Wed, Nov 5, 2014	37.50	37.92	37.22	37.63
3833	NASDAQ	NTCT	Tue, Nov 4, 2014	37.26	37.61	36.91	37.34
3832	NASDAQ	NTCT	Mon, Nov 3, 2014	36.80	37.50	36.61	37.31
3831	NASDAQ	NTCT	Fri, Oct 31, 2014	37.00	37.19	36.21	36.86
3830	NASDAQ	NTCT	Thu, Oct 30, 2014	35.36	36.28	35.11	36.04
3829	NASDAQ	NTCT	Wed, Oct 29, 2014	36.47	36.77	35.32	35.38
3828	NASDAQ	NTCT	Tue, Oct 28, 2014	35.33	36.53	35.22	36.48
3827	NASDAQ	NTCT	Mon, Oct 27, 2014	34.98	35.47	34.86	35.28
3826	NASDAQ	NTCT	Fri, Oct 24, 2014	35.14	35.37	34.94	35.23
3825	NASDAQ	NTCT	Thu, Oct 23, 2014	34.70	35.25	34.47	35.08
3824	NASDAQ	NTCT	Wed, Oct 22, 2014	34.30	34.97	34.09	34.12
3823	NASDAQ	NTCT	Tue, Oct 21, 2014	34.42	34.94	34.10	34.34
3822	NASDAQ	NTCT	Mon, Oct 20, 2014	33.94	35.06	33.50	34.21
3821	NASDAQ	NTCT	Fri, Oct 17, 2014	32.07	34.00	31.62	33.84
3820	NASDAQ	NTCT	Thu, Oct 16, 2014	33.00	34.35	31.59	31.90
3819	NASDAQ	NTCT	Wed, Oct 15, 2014	32.89	34.11	32.31	33.96
3818	NASDAQ	NTCT	Tue, Oct 14, 2014	38.56	38.58	33.02	33.52
3817	NASDAQ	NTCT	Mon, Oct 13, 2014	43.51	46.13	38.78	39.16
3816	NASDAQ	NTCT	Fri, Oct 10, 2014	43.51	44.03	41.84	41.91
3815	NASDAQ	NTCT	Thu, Oct 9, 2014	44.20	44.93	43.57	43.74
3814	NASDAQ	NTCT	Wed, Oct 8, 2014	43.31	44.58	43.31	44.21
3813	NASDAQ	NTCT	Tue, Oct 7, 2014	45.67	45.67	43.27	43.31
3812	NASDAQ	NTCT	Mon, Oct 6, 2014	45.53	46.17	45.12	45.88
3811	NASDAQ	NTCT	Fri, Oct 3, 2014	45.40	45.71	44.87	45.36
3810	NASDAQ	NTCT	Thu, Oct 2, 2014	44.27	45.03	44.02	44.77
3809	NASDAQ	NTCT	Wed, Oct 1, 2014	45.72	45.97	44.38	44.39
3808	NASDAQ	NTCT	Tue, Sep 30, 2014	46.53	46.61	45.79	45.80
3807	NASDAQ	NTCT	Mon, Sep 29, 2014	46.06	46.47	45.96	46.47
3806	NASDAQ	NTCT	Fri, Sep 26, 2014	44.87	46.57	44.76	46.44
3805	NASDAQ	NTCT	Thu, Sep 25, 2014	45.14	45.36	44.28	44.61
3804	NASDAQ	NTCT	Wed, Sep 24, 2014	45.14	45.38	44.60	45.18
3803	NASDAQ	NTCT	Tue, Sep 23, 2014	45.74	45.90	44.93	44.94
3802	NASDAQ	NTCT	Mon, Sep 22, 2014	45.65	45.99	45.11	45.83
3801	NASDAQ	NTCT	Fri, Sep 19, 2014	46.16	47.64	45.37	45.75
3800	NASDAQ	NTCT	Thu, Sep 18, 2014	46.31	46.58	45.92	46.10
3799	NASDAQ	NTCT	Wed, Sep 17, 2014	45.79	46.51	45.61	46.03
3798	NASDAQ	NTCT	Tue, Sep 16, 2014	44.75	46.23	44.57	45.93
3797	NASDAQ	NTCT	Mon, Sep 15, 2014	46.12	46.23	44.69	44.84
3796	NASDAQ	NTCT	Fri, Sep 12, 2014	47.47	47.68	45.99	46.17
3795	NASDAQ	NTCT	Thu, Sep 11, 2014	47.20	47.82	46.87	47.33
3794	NASDAQ	NTCT	Wed, Sep 10, 2014	46.60	48.13	46.54	47.31
3793	NASDAQ	NTCT	Tue, Sep 9, 2014	46.80	47.03	46.44	46.51
3792	NASDAQ	NTCT	Mon, Sep 8, 2014	46.18	47.01	46.16	47.00
3791	NASDAQ	NTCT	Fri, Sep 5, 2014	45.70	46.76	45.52	46.39
3790	NASDAQ	NTCT	Thu, Sep 4, 2014	46.10	46.75	45.69	45.85
3789	NASDAQ	NTCT	Wed, Sep 3, 2014	46.90	47.25	45.79	46.05
3788	NASDAQ	NTCT	Tue, Sep 2, 2014	45.42	46.89	43.37	46.77
3787	NASDAQ	NTCT	Fri, Aug 29, 2014	45.50	46.20	45.41	46.07
3786	NASDAQ	NTCT	Thu, Aug 28, 2014	45.38	45.91	45.22	45.51
3785	NASDAQ	NTCT	Wed, Aug 27, 2014	45.68	46.05	45.26	45.71
3784	NASDAQ	NTCT	Tue, Aug 26, 2014	45.20	45.98	45.16	45.85
3783	NASDAQ	NTCT	Mon, Aug 25, 2014	45.55	45.97	45.09	45.39
3782	NASDAQ	NTCT	Fri, Aug 22, 2014	45.74	46.04	45.31	45.41
3781	NASDAQ	NTCT	Thu, Aug 21, 2014	45.25	45.98	44.71	45.75
3780	NASDAQ	NTCT	Wed, Aug 20, 2014	45.72	46.09	45.12	45.42
3779	NASDAQ	NTCT	Tue, Aug 19, 2014	45.89	46.20	44.73	45.98
3778	NASDAQ	NTCT	Mon, Aug 18, 2014	44.47	45.12	44.39	45.02
3777	NASDAQ	NTCT	Fri, Aug 15, 2014	44.93	45.00	43.76	44.02
3776	NASDAQ	NTCT	Thu, Aug 14, 2014	44.43	44.70	44.14	44.54
3775	NASDAQ	NTCT	Wed, Aug 13, 2014	43.93	44.64	43.93	44.45
3774	NASDAQ	NTCT	Tue, Aug 12, 2014	43.97	44.33	43.51	43.76
3773	NASDAQ	NTCT	Mon, Aug 11, 2014	44.04	44.61	43.76	44.07
3772	NASDAQ	NTCT	Fri, Aug 8, 2014	43.94	44.19	43.30	43.81
3771	NASDAQ	NTCT	Thu, Aug 7, 2014	43.94	44.51	43.52	43.90
3770	NASDAQ	NTCT	Wed, Aug 6, 2014	43.77	44.12	43.45	43.87
3769	NASDAQ	NTCT	Tue, Aug 5, 2014	43.75	44.36	43.52	43.94
3768	NASDAQ	NTCT	Mon, Aug 4, 2014	42.53	44.10	42.28	44.01
3767	NASDAQ	NTCT	Fri, Aug 1, 2014	42.57	43.08	41.73	42.40
3766	NASDAQ	NTCT	Thu, Jul 31, 2014	44.11	44.60	42.48	42.53
3765	NASDAQ	NTCT	Wed, Jul 30, 2014	44.54	44.80	44.02	44.66
3764	NASDAQ	NTCT	Tue, Jul 29, 2014	44.15	44.88	44.03	44.32
3763	NASDAQ	NTCT	Mon, Jul 28, 2014	43.90	44.35	43.27	44.05
3762	NASDAQ	NTCT	Fri, Jul 25, 2014	43.60	44.26	43.22	43.90
3761	NASDAQ	NTCT	Thu, Jul 24, 2014	43.96	44.45	43.45	43.80
3760	NASDAQ	NTCT	Wed, Jul 23, 2014	43.85	44.44	43.49	43.94
3759	NASDAQ	NTCT	Tue, Jul 22, 2014	43.35	44.00	43.07	43.89
3758	NASDAQ	NTCT	Mon, Jul 21, 2014	42.93	43.36	42.67	43.36
3757	NASDAQ	NTCT	Fri, Jul 18, 2014	42.96	43.86	42.68	43.12
3756	NASDAQ	NTCT	Thu, Jul 17, 2014	45.25	46.40	42.88	43.20
3755	NASDAQ	NTCT	Wed, Jul 16, 2014	43.24	43.65	42.95	43.20
3754	NASDAQ	NTCT	Tue, Jul 15, 2014	43.12	43.97	42.34	42.87
3753	NASDAQ	NTCT	Mon, Jul 14, 2014	43.99	44.19	43.33	43.46
3752	NASDAQ	NTCT	Fri, Jul 11, 2014	43.06	43.68	42.74	43.59
3751	NASDAQ	NTCT	Thu, Jul 10, 2014	41.56	43.35	41.15	42.99
3750	NASDAQ	NTCT	Wed, Jul 9, 2014	42.63	42.97	42.14	42.33
3749	NASDAQ	NTCT	Tue, Jul 8, 2014	43.74	44.11	42.37	42.71
3748	NASDAQ	NTCT	Mon, Jul 7, 2014	44.55	45.52	43.54	43.84
3747	NASDAQ	NTCT	Thu, Jul 3, 2014	44.73	45.25	44.68	44.83
3746	NASDAQ	NTCT	Wed, Jul 2, 2014	44.87	45.30	44.42	44.64
3745	NASDAQ	NTCT	Tue, Jul 1, 2014	44.51	45.07	44.18	44.84
3744	NASDAQ	NTCT	Mon, Jun 30, 2014	43.81	44.54	43.50	44.34
3743	NASDAQ	NTCT	Fri, Jun 27, 2014	42.71	43.87	42.71	43.77
3742	NASDAQ	NTCT	Thu, Jun 26, 2014	43.43	43.43	42.60	42.99
3741	NASDAQ	NTCT	Wed, Jun 25, 2014	43.01	43.65	42.87	43.41
3740	NASDAQ	NTCT	Tue, Jun 24, 2014	42.61	43.60	42.61	43.31
3739	NASDAQ	NTCT	Mon, Jun 23, 2014	42.13	42.85	42.01	42.80
3738	NASDAQ	NTCT	Fri, Jun 20, 2014	42.51	42.61	41.48	42.07
3737	NASDAQ	NTCT	Thu, Jun 19, 2014	42.06	42.53	41.76	42.51
3736	NASDAQ	NTCT	Wed, Jun 18, 2014	41.96	41.96	41.25	41.86
3735	NASDAQ	NTCT	Tue, Jun 17, 2014	40.89	41.99	40.70	41.91
3734	NASDAQ	NTCT	Mon, Jun 16, 2014	40.70	41.05	40.45	40.84
3733	NASDAQ	NTCT	Fri, Jun 13, 2014	41.03	41.34	40.26	40.83
3732	NASDAQ	NTCT	Thu, Jun 12, 2014	41.42	41.69	40.87	40.99
3731	NASDAQ	NTCT	Wed, Jun 11, 2014	41.08	41.86	41.05	41.43
3730	NASDAQ	NTCT	Tue, Jun 10, 2014	41.11	41.48	40.77	41.33
3729	NASDAQ	NTCT	Mon, Jun 9, 2014	40.29	41.25	39.82	41.11
3728	NASDAQ	NTCT	Fri, Jun 6, 2014	40.59	40.88	40.12	40.45
3727	NASDAQ	NTCT	Thu, Jun 5, 2014	39.23	40.74	39.23	40.48
3726	NASDAQ	NTCT	Wed, Jun 4, 2014	38.57	39.39	38.43	39.18
3725	NASDAQ	NTCT	Tue, Jun 3, 2014	38.73	38.97	38.04	38.69
3724	NASDAQ	NTCT	Mon, Jun 2, 2014	38.97	39.24	38.29	38.81
3723	NASDAQ	NTCT	Fri, May 30, 2014	39.68	39.82	38.72	38.87
3722	NASDAQ	NTCT	Thu, May 29, 2014	39.94	40.00	39.25	39.52
3721	NASDAQ	NTCT	Wed, May 28, 2014	40.02	40.23	39.23	39.65
3720	NASDAQ	NTCT	Tue, May 27, 2014	40.28	40.40	39.69	39.95
3719	NASDAQ	NTCT	Fri, May 23, 2014	39.52	40.01	39.25	39.85
3718	NASDAQ	NTCT	Thu, May 22, 2014	40.09	40.21	39.35	39.40
3717	NASDAQ	NTCT	Wed, May 21, 2014	38.89	39.92	38.82	39.89
3716	NASDAQ	NTCT	Tue, May 20, 2014	38.96	39.33	38.44	38.83
3715	NASDAQ	NTCT	Mon, May 19, 2014	38.27	39.21	38.27	39.19
3714	NASDAQ	NTCT	Fri, May 16, 2014	37.64	38.58	37.61	38.50
3713	NASDAQ	NTCT	Thu, May 15, 2014	37.32	37.97	36.81	37.77
3712	NASDAQ	NTCT	Wed, May 14, 2014	37.88	38.48	37.10	37.57
3711	NASDAQ	NTCT	Tue, May 13, 2014	39.33	40.35	38.02	38.08
3710	NASDAQ	NTCT	Mon, May 12, 2014	38.22	39.66	38.22	39.28
3709	NASDAQ	NTCT	Fri, May 9, 2014	37.46	38.21	37.19	38.17
3708	NASDAQ	NTCT	Thu, May 8, 2014	37.73	38.52	37.37	37.70
3707	NASDAQ	NTCT	Wed, May 7, 2014	37.86	38.66	36.98	37.87
3706	NASDAQ	NTCT	Tue, May 6, 2014	38.27	38.71	37.89	37.91
3705	NASDAQ	NTCT	Mon, May 5, 2014	38.11	38.62	37.68	38.41
3704	NASDAQ	NTCT	Fri, May 2, 2014	38.23	38.89	38.19	38.37
3703	NASDAQ	NTCT	Thu, May 1, 2014	38.78	38.94	37.74	38.27
3702	NASDAQ	NTCT	Wed, Apr 30, 2014	38.03	38.98	37.78	38.96
3701	NASDAQ	NTCT	Tue, Apr 29, 2014	38.74	38.79	38.14	38.27
3700	NASDAQ	NTCT	Mon, Apr 28, 2014	38.67	39.35	37.82	38.59
3699	NASDAQ	NTCT	Fri, Apr 25, 2014	39.75	40.00	38.42	38.44
3698	NASDAQ	NTCT	Thu, Apr 24, 2014	39.95	40.94	38.00	38.70
3697	NASDAQ	NTCT	Wed, Apr 23, 2014	35.09	35.90	34.43	35.75
3696	NASDAQ	NTCT	Tue, Apr 22, 2014	34.82	35.36	34.41	35.27
3695	NASDAQ	NTCT	Mon, Apr 21, 2014	34.48	34.88	34.23	34.85
3694	NASDAQ	NTCT	Thu, Apr 17, 2014	34.37	34.62	34.14	34.36
3693	NASDAQ	NTCT	Wed, Apr 16, 2014	34.50	34.60	34.10	34.39
3692	NASDAQ	NTCT	Tue, Apr 15, 2014	34.16	34.41	33.30	34.20
3691	NASDAQ	NTCT	Mon, Apr 14, 2014	34.47	35.03	33.89	34.07
3690	NASDAQ	NTCT	Fri, Apr 11, 2014	34.32	34.82	33.93	34.04
3689	NASDAQ	NTCT	Thu, Apr 10, 2014	35.59	35.65	34.41	34.66
3688	NASDAQ	NTCT	Wed, Apr 9, 2014	35.25	35.81	34.50	35.75
3687	NASDAQ	NTCT	Tue, Apr 8, 2014	35.53	35.68	34.41	35.06
3686	NASDAQ	NTCT	Mon, Apr 7, 2014	36.23	36.54	35.72	35.97
3685	NASDAQ	NTCT	Fri, Apr 4, 2014	37.58	37.84	35.81	36.44
3684	NASDAQ	NTCT	Thu, Apr 3, 2014	37.83	37.94	37.03	37.24
3683	NASDAQ	NTCT	Wed, Apr 2, 2014	37.92	38.18	37.72	37.84
3682	NASDAQ	NTCT	Tue, Apr 1, 2014	37.74	38.43	37.74	37.93
3681	NASDAQ	NTCT	Mon, Mar 31, 2014	37.17	37.98	36.99	37.58
3680	NASDAQ	NTCT	Fri, Mar 28, 2014	37.03	37.65	36.94	37.01
3679	NASDAQ	NTCT	Thu, Mar 27, 2014	36.95	37.30	36.77	37.07
3678	NASDAQ	NTCT	Wed, Mar 26, 2014	37.63	37.81	36.87	36.97
3677	NASDAQ	NTCT	Tue, Mar 25, 2014	37.42	37.87	36.86	37.34
3676	NASDAQ	NTCT	Mon, Mar 24, 2014	37.04	37.52	36.54	37.14
3675	NASDAQ	NTCT	Fri, Mar 21, 2014	37.30	37.53	36.91	37.00
3674	NASDAQ	NTCT	Thu, Mar 20, 2014	37.42	37.60	37.17	37.28
3673	NASDAQ	NTCT	Wed, Mar 19, 2014	37.54	37.79	37.17	37.47
3672	NASDAQ	NTCT	Tue, Mar 18, 2014	37.28	37.64	37.20	37.51
3671	NASDAQ	NTCT	Mon, Mar 17, 2014	37.14	37.59	36.91	37.37
3670	NASDAQ	NTCT	Fri, Mar 14, 2014	37.83	38.27	36.86	37.07
3669	NASDAQ	NTCT	Thu, Mar 13, 2014	38.23	38.56	37.84	38.00
3668	NASDAQ	NTCT	Wed, Mar 12, 2014	37.83	38.18	37.54	38.07
3667	NASDAQ	NTCT	Tue, Mar 11, 2014	38.60	39.10	38.05	38.14
3666	NASDAQ	NTCT	Mon, Mar 10, 2014	38.53	38.70	38.20	38.43
3665	NASDAQ	NTCT	Fri, Mar 7, 2014	38.94	38.98	38.42	38.67
3664	NASDAQ	NTCT	Thu, Mar 6, 2014	38.83	38.96	38.47	38.84
3663	NASDAQ	NTCT	Wed, Mar 5, 2014	38.24	38.80	37.83	38.62
3662	NASDAQ	NTCT	Tue, Mar 4, 2014	38.41	38.99	38.27	38.39
3661	NASDAQ	NTCT	Mon, Mar 3, 2014	37.49	38.13	37.04	37.98
3660	NASDAQ	NTCT	Fri, Feb 28, 2014	38.28	38.45	37.59	37.98
3659	NASDAQ	NTCT	Thu, Feb 27, 2014	37.44	38.22	37.20	38.19
3658	NASDAQ	NTCT	Wed, Feb 26, 2014	37.13	37.93	37.13	37.66
3657	NASDAQ	NTCT	Tue, Feb 25, 2014	37.36	37.42	36.61	37.00
3656	NASDAQ	NTCT	Mon, Feb 24, 2014	37.17	37.41	37.03	37.27
3655	NASDAQ	NTCT	Fri, Feb 21, 2014	37.39	37.56	36.79	37.05
3654	NASDAQ	NTCT	Thu, Feb 20, 2014	36.88	37.30	36.57	37.20
3653	NASDAQ	NTCT	Wed, Feb 19, 2014	36.03	37.66	36.03	36.85
3652	NASDAQ	NTCT	Tue, Feb 18, 2014	36.15	36.96	35.94	36.26
3651	NASDAQ	NTCT	Fri, Feb 14, 2014	36.26	36.29	35.65	36.05
3650	NASDAQ	NTCT	Thu, Feb 13, 2014	35.05	36.35	35.04	36.26
3649	NASDAQ	NTCT	Wed, Feb 12, 2014	35.50	35.87	35.02	35.28
3648	NASDAQ	NTCT	Tue, Feb 11, 2014	35.58	36.38	35.33	35.50
3647	NASDAQ	NTCT	Mon, Feb 10, 2014	34.68	36.36	34.35	35.60
3646	NASDAQ	NTCT	Fri, Feb 7, 2014	34.57	35.14	34.34	34.64
3645	NASDAQ	NTCT	Thu, Feb 6, 2014	34.43	34.93	34.14	34.55
3644	NASDAQ	NTCT	Wed, Feb 5, 2014	34.71	34.99	34.10	34.69
3643	NASDAQ	NTCT	Tue, Feb 4, 2014	34.66	35.04	34.20	34.83
3642	NASDAQ	NTCT	Mon, Feb 3, 2014	35.32	35.60	34.29	34.66
3641	NASDAQ	NTCT	Fri, Jan 31, 2014	34.74	35.54	34.54	35.32
3640	NASDAQ	NTCT	Thu, Jan 30, 2014	35.08	35.78	34.83	35.19
3639	NASDAQ	NTCT	Wed, Jan 29, 2014	35.22	35.49	34.19	34.65
3638	NASDAQ	NTCT	Tue, Jan 28, 2014	34.46	35.70	33.90	35.52
3637	NASDAQ	NTCT	Mon, Jan 27, 2014	35.71	36.24	34.43	34.52
3636	NASDAQ	NTCT	Fri, Jan 24, 2014	36.14	37.38	34.92	35.68
3635	NASDAQ	NTCT	Thu, Jan 23, 2014	34.69	36.70	33.57	36.48
3634	NASDAQ	NTCT	Wed, Jan 22, 2014	30.93	31.90	30.93	31.90
3633	NASDAQ	NTCT	Tue, Jan 21, 2014	31.08	31.31	30.67	30.83
3632	NASDAQ	NTCT	Fri, Jan 17, 2014	30.96	31.19	30.65	30.90
3631	NASDAQ	NTCT	Thu, Jan 16, 2014	30.94	31.51	30.81	31.10
3630	NASDAQ	NTCT	Wed, Jan 15, 2014	30.57	31.78	30.57	30.88
3629	NASDAQ	NTCT	Tue, Jan 14, 2014	30.00	30.35	29.89	30.28
3628	NASDAQ	NTCT	Mon, Jan 13, 2014	30.00	30.12	29.66	29.79
3627	NASDAQ	NTCT	Fri, Jan 10, 2014	30.00	30.12	29.39	29.96
3626	NASDAQ	NTCT	Thu, Jan 9, 2014	30.11	30.18	29.67	29.91
3625	NASDAQ	NTCT	Wed, Jan 8, 2014	30.39	30.39	29.59	30.08
3624	NASDAQ	NTCT	Tue, Jan 7, 2014	29.57	30.45	29.57	30.35
3623	NASDAQ	NTCT	Mon, Jan 6, 2014	29.21	29.63	29.07	29.53
3622	NASDAQ	NTCT	Fri, Jan 3, 2014	28.95	29.42	28.90	29.14
3621	NASDAQ	NTCT	Thu, Jan 2, 2014	29.38	29.58	28.64	28.84
3620	NASDAQ	NTCT	Tue, Dec 31, 2013	29.51	29.71	29.45	29.59
3619	NASDAQ	NTCT	Mon, Dec 30, 2013	29.56	29.84	29.42	29.49
3618	NASDAQ	NTCT	Fri, Dec 27, 2013	29.64	29.83	29.36	29.57
3617	NASDAQ	NTCT	Thu, Dec 26, 2013	29.64	29.70	29.36	29.48
3616	NASDAQ	NTCT	Tue, Dec 24, 2013	29.65	29.71	29.34	29.54
3615	NASDAQ	NTCT	Mon, Dec 23, 2013	29.43	29.74	28.96	29.60
3614	NASDAQ	NTCT	Fri, Dec 20, 2013	28.86	29.29	28.72	29.16
3613	NASDAQ	NTCT	Thu, Dec 19, 2013	28.61	29.15	28.61	28.71
3612	NASDAQ	NTCT	Wed, Dec 18, 2013	27.54	28.60	27.40	28.56
3611	NASDAQ	NTCT	Tue, Dec 17, 2013	27.67	27.67	27.23	27.49
3610	NASDAQ	NTCT	Mon, Dec 16, 2013	27.98	28.27	27.58	27.71
3609	NASDAQ	NTCT	Fri, Dec 13, 2013	28.15	28.42	27.74	27.89
3608	NASDAQ	NTCT	Thu, Dec 12, 2013	28.22	28.31	27.75	28.00
3607	NASDAQ	NTCT	Wed, Dec 11, 2013	29.05	29.09	28.00	28.22
3606	NASDAQ	NTCT	Tue, Dec 10, 2013	29.13	29.31	28.72	28.93
3605	NASDAQ	NTCT	Mon, Dec 9, 2013	29.70	29.70	29.16	29.27
3604	NASDAQ	NTCT	Fri, Dec 6, 2013	29.69	29.97	29.45	29.71
3603	NASDAQ	NTCT	Thu, Dec 5, 2013	29.46	29.71	29.11	29.33
3602	NASDAQ	NTCT	Wed, Dec 4, 2013	29.44	29.74	28.93	29.54
3601	NASDAQ	NTCT	Tue, Dec 3, 2013	29.77	30.17	29.29	29.49
3600	NASDAQ	NTCT	Mon, Dec 2, 2013	30.41	30.41	29.52	29.86
3599	NASDAQ	NTCT	Fri, Nov 29, 2013	30.19	30.50	29.95	30.43
3598	NASDAQ	NTCT	Wed, Nov 27, 2013	30.45	30.45	29.69	30.04
3597	NASDAQ	NTCT	Tue, Nov 26, 2013	29.50	30.42	29.25	30.38
3596	NASDAQ	NTCT	Mon, Nov 25, 2013	29.85	29.91	29.40	29.48
3595	NASDAQ	NTCT	Fri, Nov 22, 2013	29.53	29.89	29.34	29.77
3594	NASDAQ	NTCT	Thu, Nov 21, 2013	29.20	29.53	29.04	29.43
3593	NASDAQ	NTCT	Wed, Nov 20, 2013	29.07	29.43	28.91	28.99
3592	NASDAQ	NTCT	Tue, Nov 19, 2013	28.97	29.35	28.60	28.98
3591	NASDAQ	NTCT	Mon, Nov 18, 2013	28.99	29.54	28.77	29.04
3590	NASDAQ	NTCT	Fri, Nov 15, 2013	29.74	29.94	28.71	28.82
3589	NASDAQ	NTCT	Thu, Nov 14, 2013	29.53	29.82	29.24	29.60
3588	NASDAQ	NTCT	Wed, Nov 13, 2013	29.40	29.99	29.40	29.86
3587	NASDAQ	NTCT	Tue, Nov 12, 2013	28.99	29.83	28.65	29.65
3586	NASDAQ	NTCT	Mon, Nov 11, 2013	28.59	29.25	28.25	29.08
3585	NASDAQ	NTCT	Fri, Nov 8, 2013	28.09	28.99	28.09	28.82
3584	NASDAQ	NTCT	Thu, Nov 7, 2013	28.60	28.60	28.02	28.04
3583	NASDAQ	NTCT	Wed, Nov 6, 2013	28.76	28.79	28.16	28.48
3582	NASDAQ	NTCT	Tue, Nov 5, 2013	28.43	28.96	28.26	28.62
3581	NASDAQ	NTCT	Mon, Nov 4, 2013	28.04	28.83	27.93	28.74
3580	NASDAQ	NTCT	Fri, Nov 1, 2013	28.27	28.55	27.85	28.02
3579	NASDAQ	NTCT	Thu, Oct 31, 2013	28.50	28.66	28.18	28.33
3578	NASDAQ	NTCT	Wed, Oct 30, 2013	29.00	29.00	28.41	28.55
3577	NASDAQ	NTCT	Tue, Oct 29, 2013	29.00	29.32	28.41	29.02
3576	NASDAQ	NTCT	Mon, Oct 28, 2013	28.57	29.00	28.24	28.98
3575	NASDAQ	NTCT	Fri, Oct 25, 2013	29.33	29.33	28.45	28.61
3574	NASDAQ	NTCT	Thu, Oct 24, 2013	29.10	29.63	29.05	29.22
3573	NASDAQ	NTCT	Wed, Oct 23, 2013	29.62	29.92	28.89	28.97
3572	NASDAQ	NTCT	Tue, Oct 22, 2013	29.44	30.13	29.37	29.92
3571	NASDAQ	NTCT	Mon, Oct 21, 2013	29.44	29.74	29.31	29.56
3570	NASDAQ	NTCT	Fri, Oct 18, 2013	28.76	29.37	28.38	29.32
3569	NASDAQ	NTCT	Thu, Oct 17, 2013	27.07	30.76	27.07	28.48
3568	NASDAQ	NTCT	Wed, Oct 16, 2013	25.23	25.60	25.14	25.53
3567	NASDAQ	NTCT	Tue, Oct 15, 2013	25.26	25.39	24.75	24.83
3566	NASDAQ	NTCT	Mon, Oct 14, 2013	25.05	25.46	25.05	25.39
3565	NASDAQ	NTCT	Fri, Oct 11, 2013	24.81	25.27	24.63	25.24
3564	NASDAQ	NTCT	Thu, Oct 10, 2013	24.72	25.06	24.59	24.93
3563	NASDAQ	NTCT	Wed, Oct 9, 2013	24.31	24.65	24.09	24.38
3562	NASDAQ	NTCT	Tue, Oct 8, 2013	24.64	24.88	24.04	24.20
3561	NASDAQ	NTCT	Mon, Oct 7, 2013	24.88	25.06	24.63	24.71
3560	NASDAQ	NTCT	Fri, Oct 4, 2013	24.67	25.32	24.66	25.06
3559	NASDAQ	NTCT	Thu, Oct 3, 2013	25.13	25.13	24.58	24.72
3558	NASDAQ	NTCT	Wed, Oct 2, 2013	25.29	25.43	25.11	25.20
3557	NASDAQ	NTCT	Tue, Oct 1, 2013	25.49	25.60	25.25	25.44
3556	NASDAQ	NTCT	Mon, Sep 30, 2013	25.68	25.78	25.34	25.53
3555	NASDAQ	NTCT	Fri, Sep 27, 2013	26.14	26.25	25.81	25.88
3554	NASDAQ	NTCT	Thu, Sep 26, 2013	26.44	26.56	25.96	26.33
3553	NASDAQ	NTCT	Wed, Sep 25, 2013	26.47	26.60	26.12	26.40
3552	NASDAQ	NTCT	Tue, Sep 24, 2013	26.18	26.56	25.78	26.37
3551	NASDAQ	NTCT	Mon, Sep 23, 2013	25.69	26.40	25.67	26.23
3550	NASDAQ	NTCT	Fri, Sep 20, 2013	25.98	25.98	25.54	25.74
3549	NASDAQ	NTCT	Thu, Sep 19, 2013	26.13	26.45	25.80	25.89
3548	NASDAQ	NTCT	Wed, Sep 18, 2013	26.35	26.46	25.91	26.02
3547	NASDAQ	NTCT	Tue, Sep 17, 2013	25.94	26.28	25.81	26.27
3546	NASDAQ	NTCT	Mon, Sep 16, 2013	25.89	26.29	25.76	25.98
3545	NASDAQ	NTCT	Fri, Sep 13, 2013	25.60	25.90	25.13	25.54
3544	NASDAQ	NTCT	Thu, Sep 12, 2013	25.67	25.86	25.45	25.48
3543	NASDAQ	NTCT	Wed, Sep 11, 2013	25.36	25.73	25.36	25.67
3542	NASDAQ	NTCT	Tue, Sep 10, 2013	25.15	25.46	25.06	25.39
3541	NASDAQ	NTCT	Mon, Sep 9, 2013	24.57	25.14	24.33	25.06
3540	NASDAQ	NTCT	Fri, Sep 6, 2013	24.73	24.75	24.05	24.55
3539	NASDAQ	NTCT	Thu, Sep 5, 2013	24.88	25.03	24.63	24.65
3538	NASDAQ	NTCT	Wed, Sep 4, 2013	24.52	25.05	24.41	24.93
3537	NASDAQ	NTCT	Tue, Sep 3, 2013	25.03	25.20	24.18	24.56
3536	NASDAQ	NTCT	Fri, Aug 30, 2013	25.32	25.36	24.68	24.84
3535	NASDAQ	NTCT	Thu, Aug 29, 2013	25.09	25.53	25.09	25.40
3534	NASDAQ	NTCT	Wed, Aug 28, 2013	25.21	25.37	24.98	25.15
3533	NASDAQ	NTCT	Tue, Aug 27, 2013	25.50	25.77	25.01	25.14
3532	NASDAQ	NTCT	Mon, Aug 26, 2013	25.81	26.00	25.72	25.82
3531	NASDAQ	NTCT	Fri, Aug 23, 2013	25.98	25.98	25.71	25.82
3530	NASDAQ	NTCT	Thu, Aug 22, 2013	25.55	26.00	25.54	25.98
3529	NASDAQ	NTCT	Wed, Aug 21, 2013	25.80	25.97	25.53	25.55
3528	NASDAQ	NTCT	Tue, Aug 20, 2013	25.78	26.00	25.57	25.88
3527	NASDAQ	NTCT	Mon, Aug 19, 2013	25.56	25.91	25.49	25.75
3526	NASDAQ	NTCT	Fri, Aug 16, 2013	25.67	25.85	25.41	25.54
3525	NASDAQ	NTCT	Thu, Aug 15, 2013	26.15	26.16	25.72	25.79
3524	NASDAQ	NTCT	Wed, Aug 14, 2013	26.85	26.90	26.42	26.52
3523	NASDAQ	NTCT	Tue, Aug 13, 2013	26.89	27.00	26.73	26.81
3522	NASDAQ	NTCT	Mon, Aug 12, 2013	26.03	26.93	26.03	26.90
3521	NASDAQ	NTCT	Fri, Aug 9, 2013	26.52	26.67	26.21	26.25
3520	NASDAQ	NTCT	Thu, Aug 8, 2013	26.85	26.85	26.52	26.55
3519	NASDAQ	NTCT	Wed, Aug 7, 2013	26.88	27.04	26.58	26.65
3518	NASDAQ	NTCT	Tue, Aug 6, 2013	26.69	27.01	26.55	26.88
3517	NASDAQ	NTCT	Mon, Aug 5, 2013	26.72	27.05	26.63	26.74
3516	NASDAQ	NTCT	Fri, Aug 2, 2013	26.84	27.03	26.83	26.84
3515	NASDAQ	NTCT	Thu, Aug 1, 2013	26.70	27.01	26.70	27.01
3514	NASDAQ	NTCT	Wed, Jul 31, 2013	26.65	26.83	26.51	26.53
3513	NASDAQ	NTCT	Tue, Jul 30, 2013	26.69	26.80	26.35	26.64
3512	NASDAQ	NTCT	Mon, Jul 29, 2013	26.05	26.91	26.05	26.51
3511	NASDAQ	NTCT	Fri, Jul 26, 2013	26.58	26.75	26.40	26.53
3510	NASDAQ	NTCT	Thu, Jul 25, 2013	26.62	27.00	26.62	26.84
3509	NASDAQ	NTCT	Wed, Jul 24, 2013	26.91	27.13	26.71	26.80
3508	NASDAQ	NTCT	Tue, Jul 23, 2013	27.00	27.00	26.61	26.72
3507	NASDAQ	NTCT	Mon, Jul 22, 2013	26.57	27.14	26.48	27.03
3506	NASDAQ	NTCT	Fri, Jul 19, 2013	26.75	27.04	26.25	26.73
3505	NASDAQ	NTCT	Thu, Jul 18, 2013	26.83	27.55	26.22	27.46
3504	NASDAQ	NTCT	Wed, Jul 17, 2013	26.45	27.05	26.17	26.67
3503	NASDAQ	NTCT	Tue, Jul 16, 2013	26.19	27.04	26.08	26.28
3502	NASDAQ	NTCT	Mon, Jul 15, 2013	25.81	26.29	25.59	26.22
3501	NASDAQ	NTCT	Fri, Jul 12, 2013	24.68	25.80	24.58	25.73
3500	NASDAQ	NTCT	Thu, Jul 11, 2013	24.54	24.86	24.31	24.78
3499	NASDAQ	NTCT	Wed, Jul 10, 2013	24.23	24.50	24.17	24.36
3498	NASDAQ	NTCT	Tue, Jul 9, 2013	24.50	24.67	24.07	24.17
3497	NASDAQ	NTCT	Mon, Jul 8, 2013	24.30	24.87	24.20	24.34
3496	NASDAQ	NTCT	Fri, Jul 5, 2013	24.40	24.54	23.93	24.18
3495	NASDAQ	NTCT	Wed, Jul 3, 2013	23.58	24.03	23.51	24.02
3494	NASDAQ	NTCT	Tue, Jul 2, 2013	23.67	24.07	23.54	23.70
3493	NASDAQ	NTCT	Mon, Jul 1, 2013	23.42	23.98	23.22	23.75
3492	NASDAQ	NTCT	Fri, Jun 28, 2013	23.60	23.60	23.18	23.34
3491	NASDAQ	NTCT	Thu, Jun 27, 2013	23.05	23.71	23.05	23.61
3490	NASDAQ	NTCT	Wed, Jun 26, 2013	23.28	23.28	22.94	22.98
3489	NASDAQ	NTCT	Tue, Jun 25, 2013	23.15	23.15	22.92	23.08
3488	NASDAQ	NTCT	Mon, Jun 24, 2013	23.75	23.80	22.71	23.00
3487	NASDAQ	NTCT	Fri, Jun 21, 2013	24.10	24.10	23.46	23.97
3486	NASDAQ	NTCT	Thu, Jun 20, 2013	24.05	24.31	23.65	24.06
3485	NASDAQ	NTCT	Wed, Jun 19, 2013	24.84	24.92	24.28	24.31
3484	NASDAQ	NTCT	Tue, Jun 18, 2013	24.43	24.90	24.41	24.78
3483	NASDAQ	NTCT	Mon, Jun 17, 2013	24.33	24.36	24.01	24.33
3482	NASDAQ	NTCT	Fri, Jun 14, 2013	24.29	24.44	24.00	24.14
3481	NASDAQ	NTCT	Thu, Jun 13, 2013	24.08	24.25	23.93	24.25
3480	NASDAQ	NTCT	Wed, Jun 12, 2013	24.71	24.71	24.05	24.07
3479	NASDAQ	NTCT	Tue, Jun 11, 2013	24.55	24.85	24.37	24.63
3478	NASDAQ	NTCT	Mon, Jun 10, 2013	24.48	24.82	24.32	24.72
3477	NASDAQ	NTCT	Fri, Jun 7, 2013	24.12	24.42	23.98	24.35
3476	NASDAQ	NTCT	Thu, Jun 6, 2013	23.86	24.03	23.53	23.97
3475	NASDAQ	NTCT	Wed, Jun 5, 2013	23.85	24.10	23.70	23.79
3474	NASDAQ	NTCT	Tue, Jun 4, 2013	24.24	24.51	23.85	23.85
3473	NASDAQ	NTCT	Mon, Jun 3, 2013	24.36	24.76	23.60	24.26
3472	NASDAQ	NTCT	Fri, May 31, 2013	24.59	24.92	24.34	24.35
3471	NASDAQ	NTCT	Thu, May 30, 2013	24.15	24.80	24.13	24.76
3470	NASDAQ	NTCT	Wed, May 29, 2013	24.01	24.37	23.84	24.11
3469	NASDAQ	NTCT	Tue, May 28, 2013	23.77	24.29	23.77	24.07
3468	NASDAQ	NTCT	Fri, May 24, 2013	23.03	23.58	22.83	23.46
3467	NASDAQ	NTCT	Thu, May 23, 2013	23.20	23.67	22.91	23.19
3466	NASDAQ	NTCT	Wed, May 22, 2013	23.71	23.84	23.21	23.33
3465	NASDAQ	NTCT	Tue, May 21, 2013	23.53	23.74	23.38	23.64
3464	NASDAQ	NTCT	Mon, May 20, 2013	23.23	23.57	23.17	23.51
3463	NASDAQ	NTCT	Fri, May 17, 2013	23.23	23.40	23.05	23.35
3462	NASDAQ	NTCT	Thu, May 16, 2013	23.06	23.41	23.06	23.19
3461	NASDAQ	NTCT	Wed, May 15, 2013	23.03	23.19	22.95	23.04
3460	NASDAQ	NTCT	Tue, May 14, 2013	22.62	23.09	22.62	23.09
3459	NASDAQ	NTCT	Mon, May 13, 2013	22.73	22.86	22.62	22.65
3458	NASDAQ	NTCT	Fri, May 10, 2013	22.67	22.86	22.55	22.82
3457	NASDAQ	NTCT	Thu, May 9, 2013	22.65	22.90	22.32	22.66
3456	NASDAQ	NTCT	Wed, May 8, 2013	22.65	22.83	22.58	22.71
3455	NASDAQ	NTCT	Tue, May 7, 2013	22.77	22.86	22.60	22.69
3454	NASDAQ	NTCT	Mon, May 6, 2013	22.64	22.87	22.59	22.81
3453	NASDAQ	NTCT	Fri, May 3, 2013	22.97	23.37	22.70	22.71
3452	NASDAQ	NTCT	Thu, May 2, 2013	22.31	22.91	22.30	22.72
3451	NASDAQ	NTCT	Wed, May 1, 2013	22.66	23.02	22.24	22.24
3450	NASDAQ	NTCT	Tue, Apr 30, 2013	22.63	22.89	22.53	22.81
3449	NASDAQ	NTCT	Mon, Apr 29, 2013	23.11	23.11	22.62	22.74
3448	NASDAQ	NTCT	Fri, Apr 26, 2013	23.62	23.62	22.91	22.98
3447	NASDAQ	NTCT	Thu, Apr 25, 2013	22.41	24.34	22.41	23.61
3446	NASDAQ	NTCT	Wed, Apr 24, 2013	21.34	22.28	21.33	22.28
3445	NASDAQ	NTCT	Tue, Apr 23, 2013	21.75	21.84	21.22	21.47
3444	NASDAQ	NTCT	Mon, Apr 22, 2013	22.11	22.11	21.61	21.71
3443	NASDAQ	NTCT	Fri, Apr 19, 2013	22.09	22.18	21.85	22.05
3442	NASDAQ	NTCT	Thu, Apr 18, 2013	22.38	22.47	22.02	22.10
3441	NASDAQ	NTCT	Wed, Apr 17, 2013	22.56	22.79	22.11	22.29
3440	NASDAQ	NTCT	Tue, Apr 16, 2013	22.20	22.75	22.01	22.70
3439	NASDAQ	NTCT	Mon, Apr 15, 2013	22.19	22.33	21.71	22.02
3438	NASDAQ	NTCT	Fri, Apr 12, 2013	22.18	22.44	21.91	22.31
3437	NASDAQ	NTCT	Thu, Apr 11, 2013	22.42	22.42	21.96	22.31
3436	NASDAQ	NTCT	Wed, Apr 10, 2013	22.05	22.57	21.99	22.50
3435	NASDAQ	NTCT	Tue, Apr 9, 2013	22.24	22.24	21.84	22.02
3434	NASDAQ	NTCT	Mon, Apr 8, 2013	22.00	22.26	21.49	22.25
3433	NASDAQ	NTCT	Fri, Apr 5, 2013	22.95	22.95	21.24	21.90
3432	NASDAQ	NTCT	Thu, Apr 4, 2013	22.33	23.53	22.33	23.41
3431	NASDAQ	NTCT	Wed, Apr 3, 2013	23.77	23.77	23.31	23.41
3430	NASDAQ	NTCT	Tue, Apr 2, 2013	24.04	24.20	23.59	23.73
3429	NASDAQ	NTCT	Mon, Apr 1, 2013	24.49	24.68	23.72	24.02
3428	NASDAQ	NTCT	Thu, Mar 28, 2013	24.55	24.64	24.32	24.57
3427	NASDAQ	NTCT	Wed, Mar 27, 2013	24.07	24.54	23.74	24.53
3426	NASDAQ	NTCT	Tue, Mar 26, 2013	24.14	24.42	23.99	24.25
3425	NASDAQ	NTCT	Mon, Mar 25, 2013	24.60	24.65	23.76	23.99
3424	NASDAQ	NTCT	Fri, Mar 22, 2013	24.74	24.79	24.36	24.57
3423	NASDAQ	NTCT	Thu, Mar 21, 2013	24.57	24.86	24.54	24.69
3422	NASDAQ	NTCT	Wed, Mar 20, 2013	24.65	24.85	24.41	24.76
3421	NASDAQ	NTCT	Tue, Mar 19, 2013	25.34	25.55	24.21	24.46
3420	NASDAQ	NTCT	Mon, Mar 18, 2013	25.38	25.94	24.96	25.35
3419	NASDAQ	NTCT	Fri, Mar 15, 2013	25.68	25.79	25.43	25.64
3418	NASDAQ	NTCT	Thu, Mar 14, 2013	25.95	26.13	25.56	25.65
3417	NASDAQ	NTCT	Wed, Mar 13, 2013	25.52	25.94	25.44	25.85
3416	NASDAQ	NTCT	Tue, Mar 12, 2013	25.62	25.77	25.19	25.45
3415	NASDAQ	NTCT	Mon, Mar 11, 2013	25.71	25.84	25.57	25.70
3414	NASDAQ	NTCT	Fri, Mar 8, 2013	25.95	25.95	25.63	25.81
3413	NASDAQ	NTCT	Thu, Mar 7, 2013	26.03	26.23	25.70	25.75
3412	NASDAQ	NTCT	Wed, Mar 6, 2013	26.01	26.30	25.95	26.10
3411	NASDAQ	NTCT	Tue, Mar 5, 2013	25.74	26.17	25.74	25.93
3410	NASDAQ	NTCT	Mon, Mar 4, 2013	25.64	25.84	25.47	25.69
3409	NASDAQ	NTCT	Fri, Mar 1, 2013	25.25	25.89	25.18	25.76
3408	NASDAQ	NTCT	Thu, Feb 28, 2013	25.49	25.65	25.37	25.43
3407	NASDAQ	NTCT	Wed, Feb 27, 2013	25.32	25.87	25.17	25.48
3406	NASDAQ	NTCT	Tue, Feb 26, 2013	25.57	25.80	25.21	25.41
3405	NASDAQ	NTCT	Mon, Feb 25, 2013	26.41	26.41	25.37	25.42
3404	NASDAQ	NTCT	Fri, Feb 22, 2013	25.66	26.32	25.56	26.30
3403	NASDAQ	NTCT	Thu, Feb 21, 2013	26.39	26.40	25.31	25.51
3402	NASDAQ	NTCT	Wed, Feb 20, 2013	26.87	26.90	26.32	26.33
3401	NASDAQ	NTCT	Tue, Feb 19, 2013	26.49	26.94	26.37	26.93
3400	NASDAQ	NTCT	Fri, Feb 15, 2013	26.39	26.55	26.33	26.50
3399	NASDAQ	NTCT	Thu, Feb 14, 2013	25.92	26.21	25.73	26.17
3398	NASDAQ	NTCT	Wed, Feb 13, 2013	26.05	26.18	25.75	26.04
3397	NASDAQ	NTCT	Tue, Feb 12, 2013	25.93	26.15	25.91	26.08
3396	NASDAQ	NTCT	Mon, Feb 11, 2013	26.16	26.16	25.53	25.86
3395	NASDAQ	NTCT	Fri, Feb 8, 2013	25.93	26.29	25.93	26.05
3394	NASDAQ	NTCT	Thu, Feb 7, 2013	26.24	26.38	25.89	25.97
3393	NASDAQ	NTCT	Wed, Feb 6, 2013	26.15	26.69	26.14	26.29
3392	NASDAQ	NTCT	Tue, Feb 5, 2013	26.05	26.49	25.91	26.18
3391	NASDAQ	NTCT	Mon, Feb 4, 2013	26.40	26.95	25.91	26.08
3390	NASDAQ	NTCT	Fri, Feb 1, 2013	26.19	26.51	25.99	26.33
3389	NASDAQ	NTCT	Thu, Jan 31, 2013	25.67	26.38	25.43	26.03
3388	NASDAQ	NTCT	Wed, Jan 30, 2013	25.89	25.89	25.18	25.59
3387	NASDAQ	NTCT	Tue, Jan 29, 2013	26.10	26.21	25.71	25.84
3386	NASDAQ	NTCT	Mon, Jan 28, 2013	26.70	26.83	26.05	26.19
3385	NASDAQ	NTCT	Fri, Jan 25, 2013	26.40	26.74	26.26	26.63
3384	NASDAQ	NTCT	Thu, Jan 24, 2013	25.88	26.51	25.72	26.39
3383	NASDAQ	NTCT	Wed, Jan 23, 2013	25.45	26.02	25.45	25.94
3382	NASDAQ	NTCT	Tue, Jan 22, 2013	25.17	25.62	24.94	25.45
3381	NASDAQ	NTCT	Fri, Jan 18, 2013	25.35	25.56	24.25	25.25
3380	NASDAQ	NTCT	Thu, Jan 17, 2013	27.41	28.28	25.35	25.65
3379	NASDAQ	NTCT	Wed, Jan 16, 2013	26.70	27.47	26.70	27.16
3378	NASDAQ	NTCT	Tue, Jan 15, 2013	26.75	26.97	26.60	26.80
3377	NASDAQ	NTCT	Mon, Jan 14, 2013	27.40	27.57	26.90	26.96
3376	NASDAQ	NTCT	Fri, Jan 11, 2013	27.11	27.47	27.11	27.29
3375	NASDAQ	NTCT	Thu, Jan 10, 2013	27.08	27.08	26.47	27.07
3374	NASDAQ	NTCT	Wed, Jan 9, 2013	26.78	27.05	26.53	26.98
3373	NASDAQ	NTCT	Tue, Jan 8, 2013	25.97	26.76	25.86	26.74
3372	NASDAQ	NTCT	Mon, Jan 7, 2013	26.76	27.05	25.94	25.99
3371	NASDAQ	NTCT	Fri, Jan 4, 2013	26.45	27.01	26.20	26.95
3370	NASDAQ	NTCT	Thu, Jan 3, 2013	26.79	26.91	26.23	26.35
3369	NASDAQ	NTCT	Wed, Jan 2, 2013	26.52	26.94	26.33	26.73
3368	NASDAQ	NTCT	Mon, Dec 31, 2012	25.66	26.03	25.37	25.99
3367	NASDAQ	NTCT	Fri, Dec 28, 2012	25.69	25.94	25.12	25.62
3366	NASDAQ	NTCT	Thu, Dec 27, 2012	25.77	25.99	24.20	25.82
3365	NASDAQ	NTCT	Wed, Dec 26, 2012	25.83	25.99	25.37	25.79
3364	NASDAQ	NTCT	Mon, Dec 24, 2012	25.65	25.86	24.94	25.79
3363	NASDAQ	NTCT	Fri, Dec 21, 2012	25.65	25.89	25.28	25.70
3362	NASDAQ	NTCT	Thu, Dec 20, 2012	25.83	26.03	25.61	25.87
3361	NASDAQ	NTCT	Wed, Dec 19, 2012	24.71	25.99	24.71	25.77
3360	NASDAQ	NTCT	Tue, Dec 18, 2012	24.70	24.92	24.53	24.67
3359	NASDAQ	NTCT	Mon, Dec 17, 2012	24.45	24.63	24.41	24.60
3358	NASDAQ	NTCT	Fri, Dec 14, 2012	24.22	24.43	24.20	24.41
3357	NASDAQ	NTCT	Thu, Dec 13, 2012	24.37	24.46	24.15	24.21
3356	NASDAQ	NTCT	Wed, Dec 12, 2012	24.51	24.67	24.24	24.38
3355	NASDAQ	NTCT	Tue, Dec 11, 2012	24.76	25.04	24.45	24.49
3354	NASDAQ	NTCT	Mon, Dec 10, 2012	24.69	24.85	24.50	24.62
3353	NASDAQ	NTCT	Fri, Dec 7, 2012	24.80	24.94	24.47	24.69
3352	NASDAQ	NTCT	Thu, Dec 6, 2012	24.90	24.93	24.50	24.66
3351	NASDAQ	NTCT	Wed, Dec 5, 2012	25.16	25.16	24.75	24.95
3350	NASDAQ	NTCT	Tue, Dec 4, 2012	25.21	25.30	24.56	25.10
3349	NASDAQ	NTCT	Mon, Dec 3, 2012	25.22	25.40	24.91	25.21
3348	NASDAQ	NTCT	Fri, Nov 30, 2012	25.31	25.31	24.96	25.12
3347	NASDAQ	NTCT	Thu, Nov 29, 2012	25.00	25.26	24.85	25.23
3346	NASDAQ	NTCT	Wed, Nov 28, 2012	24.45	24.95	24.14	24.94
3345	NASDAQ	NTCT	Tue, Nov 27, 2012	24.56	24.79	24.30	24.61
3344	NASDAQ	NTCT	Mon, Nov 26, 2012	24.77	24.77	24.22	24.60
3343	NASDAQ	NTCT	Fri, Nov 23, 2012	24.65	24.99	24.65	24.84
3342	NASDAQ	NTCT	Wed, Nov 21, 2012	24.19	24.55	23.86	24.54
3341	NASDAQ	NTCT	Tue, Nov 20, 2012	24.43	24.65	23.97	24.18
3340	NASDAQ	NTCT	Mon, Nov 19, 2012	24.66	24.82	24.24	24.51
3339	NASDAQ	NTCT	Fri, Nov 16, 2012	23.26	24.59	23.26	24.43
3338	NASDAQ	NTCT	Thu, Nov 15, 2012	23.64	23.80	23.05	23.36
3337	NASDAQ	NTCT	Wed, Nov 14, 2012	24.22	24.64	23.54	23.65
3336	NASDAQ	NTCT	Tue, Nov 13, 2012	24.07	24.99	23.61	24.08
3335	NASDAQ	NTCT	Mon, Nov 12, 2012	24.57	24.77	24.09	24.13
3334	NASDAQ	NTCT	Fri, Nov 9, 2012	24.82	25.24	24.51	24.55
3333	NASDAQ	NTCT	Thu, Nov 8, 2012	24.21	25.39	24.08	24.99
3332	NASDAQ	NTCT	Wed, Nov 7, 2012	24.52	24.80	24.25	24.32
3331	NASDAQ	NTCT	Tue, Nov 6, 2012	24.55	25.00	24.43	24.79
3330	NASDAQ	NTCT	Mon, Nov 5, 2012	24.07	24.76	24.07	24.54
3329	NASDAQ	NTCT	Fri, Nov 2, 2012	24.78	24.83	24.05	24.07
3328	NASDAQ	NTCT	Thu, Nov 1, 2012	24.83	25.19	24.62	24.75
3327	NASDAQ	NTCT	Wed, Oct 31, 2012	25.18	25.30	24.50	24.73
3326	NASDAQ	NTCT	Fri, Oct 26, 2012	25.16	25.32	25.01	25.10
3325	NASDAQ	NTCT	Thu, Oct 25, 2012	25.38	25.43	25.11	25.23
3324	NASDAQ	NTCT	Wed, Oct 24, 2012	25.36	25.74	25.25	25.36
3323	NASDAQ	NTCT	Tue, Oct 23, 2012	24.87	25.66	24.83	25.54
3322	NASDAQ	NTCT	Mon, Oct 22, 2012	25.24	25.41	24.87	25.24
3321	NASDAQ	NTCT	Fri, Oct 19, 2012	23.79	25.25	23.79	25.17
3320	NASDAQ	NTCT	Thu, Oct 18, 2012	26.31	26.31	24.17	24.21
3319	NASDAQ	NTCT	Wed, Oct 17, 2012	24.47	24.60	23.37	23.62
3318	NASDAQ	NTCT	Tue, Oct 16, 2012	24.24	24.73	24.17	24.61
3317	NASDAQ	NTCT	Mon, Oct 15, 2012	24.26	24.41	23.85	24.14
3316	NASDAQ	NTCT	Fri, Oct 12, 2012	24.04	24.41	23.89	24.07
3315	NASDAQ	NTCT	Thu, Oct 11, 2012	23.71	24.10	23.62	23.97
3314	NASDAQ	NTCT	Wed, Oct 10, 2012	24.05	24.07	23.26	23.56
3313	NASDAQ	NTCT	Tue, Oct 9, 2012	24.55	24.74	23.97	24.09
3312	NASDAQ	NTCT	Mon, Oct 8, 2012	24.88	25.18	24.55	24.56
3311	NASDAQ	NTCT	Fri, Oct 5, 2012	24.92	25.15	24.85	25.01
3310	NASDAQ	NTCT	Thu, Oct 4, 2012	24.64	24.88	24.38	24.76
3309	NASDAQ	NTCT	Wed, Oct 3, 2012	25.34	25.43	24.50	24.61
3308	NASDAQ	NTCT	Tue, Oct 2, 2012	25.51	25.81	25.29	25.34
3307	NASDAQ	NTCT	Mon, Oct 1, 2012	25.68	25.93	25.11	25.43
3306	NASDAQ	NTCT	Fri, Sep 28, 2012	25.48	25.87	25.20	25.51
3305	NASDAQ	NTCT	Thu, Sep 27, 2012	25.00	25.70	24.94	25.66
3304	NASDAQ	NTCT	Wed, Sep 26, 2012	25.28	25.47	24.80	24.90
3303	NASDAQ	NTCT	Tue, Sep 25, 2012	25.69	25.89	25.22	25.28
3302	NASDAQ	NTCT	Mon, Sep 24, 2012	25.85	26.03	25.23	25.57
3301	NASDAQ	NTCT	Fri, Sep 21, 2012	26.14	26.59	25.85	25.97
3300	NASDAQ	NTCT	Thu, Sep 20, 2012	25.95	26.00	25.56	25.83
3299	NASDAQ	NTCT	Wed, Sep 19, 2012	26.27	26.43	25.97	26.13
3298	NASDAQ	NTCT	Tue, Sep 18, 2012	26.09	26.35	25.86	26.27
3297	NASDAQ	NTCT	Mon, Sep 17, 2012	26.25	26.31	25.71	26.07
3296	NASDAQ	NTCT	Fri, Sep 14, 2012	26.32	26.50	26.19	26.30
3295	NASDAQ	NTCT	Thu, Sep 13, 2012	25.76	26.30	25.44	26.20
3294	NASDAQ	NTCT	Wed, Sep 12, 2012	25.86	26.01	25.42	25.58
3293	NASDAQ	NTCT	Tue, Sep 11, 2012	25.46	25.91	25.29	25.79
3292	NASDAQ	NTCT	Mon, Sep 10, 2012	24.97	25.51	24.79	25.47
3291	NASDAQ	NTCT	Fri, Sep 7, 2012	25.44	25.51	24.80	24.94
3290	NASDAQ	NTCT	Thu, Sep 6, 2012	25.08	25.56	24.90	25.23
3289	NASDAQ	NTCT	Wed, Sep 5, 2012	24.57	25.07	24.30	24.93
3288	NASDAQ	NTCT	Tue, Sep 4, 2012	24.21	25.00	23.71	24.76
3287	NASDAQ	NTCT	Fri, Aug 31, 2012	24.18	24.22	23.49	23.75
3286	NASDAQ	NTCT	Thu, Aug 30, 2012	24.06	24.17	23.91	23.99
3285	NASDAQ	NTCT	Wed, Aug 29, 2012	23.89	24.36	23.69	24.18
3284	NASDAQ	NTCT	Tue, Aug 28, 2012	23.77	24.12	23.64	23.89
3283	NASDAQ	NTCT	Mon, Aug 27, 2012	24.06	24.24	23.64	23.83
3282	NASDAQ	NTCT	Fri, Aug 24, 2012	23.68	24.10	23.53	23.97
3281	NASDAQ	NTCT	Thu, Aug 23, 2012	23.90	24.06	23.60	23.82
3280	NASDAQ	NTCT	Wed, Aug 22, 2012	24.05	24.21	23.78	23.97
3279	NASDAQ	NTCT	Tue, Aug 21, 2012	24.21	24.50	23.95	24.16
3278	NASDAQ	NTCT	Mon, Aug 20, 2012	24.38	24.54	23.97	24.20
3277	NASDAQ	NTCT	Fri, Aug 17, 2012	24.23	24.62	24.23	24.49
3276	NASDAQ	NTCT	Thu, Aug 16, 2012	23.78	24.68	23.64	24.31
3275	NASDAQ	NTCT	Wed, Aug 15, 2012	23.42	23.89	23.42	23.84
3274	NASDAQ	NTCT	Tue, Aug 14, 2012	23.58	23.67	23.25	23.55
3273	NASDAQ	NTCT	Mon, Aug 13, 2012	23.28	23.56	23.11	23.50
3272	NASDAQ	NTCT	Fri, Aug 10, 2012	23.35	23.59	23.15	23.39
3271	NASDAQ	NTCT	Thu, Aug 9, 2012	23.40	23.63	23.21	23.44
3270	NASDAQ	NTCT	Wed, Aug 8, 2012	23.68	23.68	23.24	23.48
3269	NASDAQ	NTCT	Tue, Aug 7, 2012	23.56	24.25	23.56	23.76
3268	NASDAQ	NTCT	Mon, Aug 6, 2012	23.47	24.12	23.06	23.45
3267	NASDAQ	NTCT	Fri, Aug 3, 2012	23.24	23.57	23.00	23.47
3266	NASDAQ	NTCT	Thu, Aug 2, 2012	22.84	23.55	22.65	22.95
3265	NASDAQ	NTCT	Wed, Aug 1, 2012	23.48	23.69	22.91	22.91
3264	NASDAQ	NTCT	Tue, Jul 31, 2012	23.29	23.60	22.94	23.36
3263	NASDAQ	NTCT	Mon, Jul 30, 2012	23.75	23.99	23.25	23.36
3262	NASDAQ	NTCT	Fri, Jul 27, 2012	23.59	24.41	23.45	23.70
3261	NASDAQ	NTCT	Thu, Jul 26, 2012	23.47	23.76	23.09	23.38
3260	NASDAQ	NTCT	Wed, Jul 25, 2012	22.00	23.21	21.98	23.14
3259	NASDAQ	NTCT	Tue, Jul 24, 2012	22.58	22.72	21.84	21.91
3258	NASDAQ	NTCT	Mon, Jul 23, 2012	22.78	23.14	22.29	22.64
3257	NASDAQ	NTCT	Fri, Jul 20, 2012	21.86	23.36	21.86	23.20
3256	NASDAQ	NTCT	Thu, Jul 19, 2012	20.52	22.45	20.50	21.93
3255	NASDAQ	NTCT	Wed, Jul 18, 2012	19.09	19.83	19.05	19.66
3254	NASDAQ	NTCT	Tue, Jul 17, 2012	19.41	19.52	18.96	19.19
3253	NASDAQ	NTCT	Mon, Jul 16, 2012	19.79	19.79	19.28	19.35
3252	NASDAQ	NTCT	Fri, Jul 13, 2012	20.46	20.56	19.85	19.90
3251	NASDAQ	NTCT	Thu, Jul 12, 2012	21.19	21.19	20.01	20.35
3250	NASDAQ	NTCT	Wed, Jul 11, 2012	21.19	21.52	21.09	21.45
3249	NASDAQ	NTCT	Tue, Jul 10, 2012	21.00	21.38	21.00	21.19
3248	NASDAQ	NTCT	Mon, Jul 9, 2012	21.07	21.07	20.65	20.81
3247	NASDAQ	NTCT	Fri, Jul 6, 2012	21.48	21.51	20.62	21.12
3246	NASDAQ	NTCT	Thu, Jul 5, 2012	21.62	21.86	21.60	21.77
3245	NASDAQ	NTCT	Tue, Jul 3, 2012	21.00	21.77	21.00	21.72
3244	NASDAQ	NTCT	Mon, Jul 2, 2012	21.70	21.70	20.94	21.11
3243	NASDAQ	NTCT	Fri, Jun 29, 2012	21.42	21.65	20.94	21.59
3242	NASDAQ	NTCT	Thu, Jun 28, 2012	21.03	21.12	20.63	20.97
3241	NASDAQ	NTCT	Wed, Jun 27, 2012	21.31	21.44	21.06	21.26
3240	NASDAQ	NTCT	Tue, Jun 26, 2012	21.24	21.31	20.76	21.16
3239	NASDAQ	NTCT	Mon, Jun 25, 2012	21.30	21.60	20.95	21.24
3238	NASDAQ	NTCT	Fri, Jun 22, 2012	21.22	21.78	21.01	21.67
3237	NASDAQ	NTCT	Thu, Jun 21, 2012	21.65	21.65	21.08	21.11
3236	NASDAQ	NTCT	Wed, Jun 20, 2012	21.54	21.85	21.48	21.66
3235	NASDAQ	NTCT	Tue, Jun 19, 2012	21.31	21.77	21.31	21.61
3234	NASDAQ	NTCT	Mon, Jun 18, 2012	20.59	21.37	20.29	21.22
3233	NASDAQ	NTCT	Fri, Jun 15, 2012	19.91	20.89	19.91	20.81
3232	NASDAQ	NTCT	Thu, Jun 14, 2012	20.22	20.22	19.74	19.99
3231	NASDAQ	NTCT	Wed, Jun 13, 2012	20.82	20.93	20.15	20.27
3230	NASDAQ	NTCT	Tue, Jun 12, 2012	20.71	20.96	20.38	20.90
3229	NASDAQ	NTCT	Mon, Jun 11, 2012	21.50	21.50	20.55	20.57
3228	NASDAQ	NTCT	Fri, Jun 8, 2012	21.24	21.37	21.07	21.18
3227	NASDAQ	NTCT	Thu, Jun 7, 2012	21.51	21.68	21.24	21.39
3226	NASDAQ	NTCT	Wed, Jun 6, 2012	20.28	21.19	19.89	21.11
3225	NASDAQ	NTCT	Tue, Jun 5, 2012	19.49	20.16	19.39	20.09
3224	NASDAQ	NTCT	Mon, Jun 4, 2012	19.29	19.89	19.29	19.65
3223	NASDAQ	NTCT	Fri, Jun 1, 2012	19.46	19.64	19.30	19.31
3222	NASDAQ	NTCT	Thu, May 31, 2012	19.63	20.08	19.29	20.05
3221	NASDAQ	NTCT	Wed, May 30, 2012	19.54	19.77	19.33	19.65
3220	NASDAQ	NTCT	Tue, May 29, 2012	19.46	20.10	19.33	19.81
3219	NASDAQ	NTCT	Fri, May 25, 2012	19.22	19.55	19.04	19.35
3218	NASDAQ	NTCT	Thu, May 24, 2012	19.28	19.68	18.90	19.20
3217	NASDAQ	NTCT	Wed, May 23, 2012	19.24	19.44	19.11	19.33
3216	NASDAQ	NTCT	Tue, May 22, 2012	19.70	19.87	19.30	19.45
3215	NASDAQ	NTCT	Mon, May 21, 2012	19.20	19.83	19.06	19.76
3214	NASDAQ	NTCT	Fri, May 18, 2012	19.20	20.35	19.03	19.18
3213	NASDAQ	NTCT	Thu, May 17, 2012	19.25	19.40	19.12	19.17
3212	NASDAQ	NTCT	Wed, May 16, 2012	19.24	19.65	19.17	19.25
3211	NASDAQ	NTCT	Tue, May 15, 2012	19.18	19.46	18.99	19.10
3210	NASDAQ	NTCT	Mon, May 14, 2012	19.14	19.22	18.89	19.10
3209	NASDAQ	NTCT	Fri, May 11, 2012	19.01	19.58	18.89	19.43
3208	NASDAQ	NTCT	Thu, May 10, 2012	19.42	19.53	19.01	19.24
3207	NASDAQ	NTCT	Wed, May 9, 2012	18.95	19.44	18.93	19.33
3206	NASDAQ	NTCT	Tue, May 8, 2012	19.09	19.29	18.87	19.27
3205	NASDAQ	NTCT	Mon, May 7, 2012	19.46	19.70	19.21	19.30
3204	NASDAQ	NTCT	Fri, May 4, 2012	19.69	20.01	19.25	19.50
3203	NASDAQ	NTCT	Thu, May 3, 2012	20.17	20.33	19.54	19.87
3202	NASDAQ	NTCT	Wed, May 2, 2012	20.13	20.42	19.82	20.25
3201	NASDAQ	NTCT	Tue, May 1, 2012	20.70	20.98	20.31	20.37
3200	NASDAQ	NTCT	Mon, Apr 30, 2012	20.50	20.82	20.39	20.69
3199	NASDAQ	NTCT	Fri, Apr 27, 2012	21.30	21.65	20.42	20.44
3198	NASDAQ	NTCT	Thu, Apr 26, 2012	18.63	21.00	18.63	20.48
3197	NASDAQ	NTCT	Wed, Apr 25, 2012	18.54	18.75	18.45	18.61
3196	NASDAQ	NTCT	Tue, Apr 24, 2012	18.04	18.46	18.01	18.22
3195	NASDAQ	NTCT	Mon, Apr 23, 2012	18.00	18.72	17.75	18.08
3194	NASDAQ	NTCT	Fri, Apr 20, 2012	18.63	18.83	18.32	18.35
3193	NASDAQ	NTCT	Thu, Apr 19, 2012	18.90	19.17	17.99	18.33
3192	NASDAQ	NTCT	Wed, Apr 18, 2012	19.47	19.51	18.94	18.95
3191	NASDAQ	NTCT	Tue, Apr 17, 2012	19.23	19.95	19.23	19.65
3190	NASDAQ	NTCT	Mon, Apr 16, 2012	19.00	19.24	18.66	19.09
3189	NASDAQ	NTCT	Fri, Apr 13, 2012	19.13	19.22	18.85	18.88
3188	NASDAQ	NTCT	Thu, Apr 12, 2012	19.06	19.35	19.05	19.28
3187	NASDAQ	NTCT	Wed, Apr 11, 2012	19.17	19.46	19.00	19.07
3186	NASDAQ	NTCT	Tue, Apr 10, 2012	19.50	19.67	19.01	19.02
3185	NASDAQ	NTCT	Mon, Apr 9, 2012	19.45	19.93	19.25	19.51
3184	NASDAQ	NTCT	Thu, Apr 5, 2012	19.58	19.90	19.44	19.83
3183	NASDAQ	NTCT	Wed, Apr 4, 2012	19.77	20.09	19.59	19.72
3182	NASDAQ	NTCT	Tue, Apr 3, 2012	20.05	20.38	19.93	20.07
3181	NASDAQ	NTCT	Mon, Apr 2, 2012	20.29	20.37	19.93	20.16
3180	NASDAQ	NTCT	Fri, Mar 30, 2012	20.98	20.98	20.26	20.34
3179	NASDAQ	NTCT	Thu, Mar 29, 2012	20.67	20.95	20.44	20.75
3178	NASDAQ	NTCT	Wed, Mar 28, 2012	21.08	21.43	20.72	20.89
3177	NASDAQ	NTCT	Tue, Mar 27, 2012	21.54	21.54	21.11	21.11
3176	NASDAQ	NTCT	Mon, Mar 26, 2012	21.24	21.77	21.24	21.55
3175	NASDAQ	NTCT	Fri, Mar 23, 2012	20.81	21.13	20.77	21.00
3174	NASDAQ	NTCT	Thu, Mar 22, 2012	20.85	21.18	20.77	20.84
3173	NASDAQ	NTCT	Wed, Mar 21, 2012	20.75	21.34	20.68	20.99
3172	NASDAQ	NTCT	Tue, Mar 20, 2012	20.40	20.85	20.34	20.67
3171	NASDAQ	NTCT	Mon, Mar 19, 2012	20.22	20.72	20.19	20.66
3170	NASDAQ	NTCT	Fri, Mar 16, 2012	20.65	20.66	19.97	20.24
3169	NASDAQ	NTCT	Thu, Mar 15, 2012	21.02	21.07	20.62	20.73
3168	NASDAQ	NTCT	Wed, Mar 14, 2012	21.69	21.91	20.92	21.01
3167	NASDAQ	NTCT	Tue, Mar 13, 2012	21.49	21.82	21.36	21.78
3166	NASDAQ	NTCT	Mon, Mar 12, 2012	21.40	21.62	21.16	21.33
3165	NASDAQ	NTCT	Fri, Mar 9, 2012	20.95	21.59	20.89	21.42
3164	NASDAQ	NTCT	Thu, Mar 8, 2012	20.92	21.16	20.70	20.96
3163	NASDAQ	NTCT	Wed, Mar 7, 2012	20.45	20.91	20.21	20.81
3162	NASDAQ	NTCT	Tue, Mar 6, 2012	20.61	20.63	20.02	20.43
3161	NASDAQ	NTCT	Mon, Mar 5, 2012	20.85	20.98	20.70	20.92
3160	NASDAQ	NTCT	Fri, Mar 2, 2012	21.37	21.49	20.86	20.98
3159	NASDAQ	NTCT	Thu, Mar 1, 2012	21.26	21.62	21.05	21.40
3158	NASDAQ	NTCT	Wed, Feb 29, 2012	21.77	22.27	21.21	21.23
3157	NASDAQ	NTCT	Tue, Feb 28, 2012	22.00	22.36	21.58	21.78
3156	NASDAQ	NTCT	Mon, Feb 27, 2012	22.30	22.49	21.90	21.90
3155	NASDAQ	NTCT	Fri, Feb 24, 2012	22.11	22.25	21.66	21.95
3154	NASDAQ	NTCT	Thu, Feb 23, 2012	21.79	22.38	21.55	22.14
3153	NASDAQ	NTCT	Wed, Feb 22, 2012	21.45	21.80	21.06	21.67
3152	NASDAQ	NTCT	Tue, Feb 21, 2012	21.65	21.83	21.33	21.51
3151	NASDAQ	NTCT	Fri, Feb 17, 2012	21.73	21.96	21.37	21.69
3150	NASDAQ	NTCT	Thu, Feb 16, 2012	20.88	21.75	20.56	21.74
3149	NASDAQ	NTCT	Wed, Feb 15, 2012	21.23	21.41	20.73	20.91
3148	NASDAQ	NTCT	Tue, Feb 14, 2012	20.62	21.14	20.22	21.11
3147	NASDAQ	NTCT	Mon, Feb 13, 2012	21.08	22.06	20.97	21.98
3146	NASDAQ	NTCT	Fri, Feb 10, 2012	21.21	21.24	20.69	21.09
3145	NASDAQ	NTCT	Thu, Feb 9, 2012	21.52	21.78	21.37	21.52
3144	NASDAQ	NTCT	Wed, Feb 8, 2012	21.28	21.73	21.27	21.53
3143	NASDAQ	NTCT	Tue, Feb 7, 2012	21.06	21.41	20.94	21.29
3142	NASDAQ	NTCT	Mon, Feb 6, 2012	20.76	21.43	20.68	21.30
3141	NASDAQ	NTCT	Fri, Feb 3, 2012	21.30	21.30	20.86	20.93
3140	NASDAQ	NTCT	Thu, Feb 2, 2012	20.71	20.85	20.50	20.66
3139	NASDAQ	NTCT	Wed, Feb 1, 2012	20.81	20.81	20.50	20.66
3138	NASDAQ	NTCT	Tue, Jan 31, 2012	20.42	20.73	20.23	20.66
3137	NASDAQ	NTCT	Mon, Jan 30, 2012	20.24	20.70	20.22	20.37
3136	NASDAQ	NTCT	Fri, Jan 27, 2012	20.21	20.87	20.21	20.48
3135	NASDAQ	NTCT	Thu, Jan 26, 2012	20.53	20.70	20.26	20.37
3134	NASDAQ	NTCT	Wed, Jan 25, 2012	20.42	20.61	20.25	20.48
3133	NASDAQ	NTCT	Tue, Jan 24, 2012	20.43	20.73	20.41	20.51
3132	NASDAQ	NTCT	Mon, Jan 23, 2012	20.56	21.28	20.44	20.51
3131	NASDAQ	NTCT	Fri, Jan 20, 2012	20.00	21.55	20.00	20.80
3130	NASDAQ	NTCT	Thu, Jan 19, 2012	19.00	20.29	18.38	19.92
3129	NASDAQ	NTCT	Wed, Jan 18, 2012	16.47	17.27	16.34	17.05
3128	NASDAQ	NTCT	Tue, Jan 17, 2012	15.84	16.57	15.72	16.48
3127	NASDAQ	NTCT	Fri, Jan 13, 2012	16.34	16.57	16.04	16.40
3126	NASDAQ	NTCT	Thu, Jan 12, 2012	16.51	16.58	16.36	16.50
3125	NASDAQ	NTCT	Wed, Jan 11, 2012	16.69	16.92	16.38	16.45
3124	NASDAQ	NTCT	Tue, Jan 10, 2012	16.71	16.81	16.43	16.76
3123	NASDAQ	NTCT	Mon, Jan 9, 2012	16.82	17.03	16.21	16.49
3122	NASDAQ	NTCT	Fri, Jan 6, 2012	16.77	16.96	16.66	16.73
3121	NASDAQ	NTCT	Thu, Jan 5, 2012	16.78	17.00	16.55	16.81
3120	NASDAQ	NTCT	Wed, Jan 4, 2012	17.49	17.49	16.66	16.85
3119	NASDAQ	NTCT	Tue, Jan 3, 2012	18.04	18.32	17.79	18.02
3118	NASDAQ	NTCT	Fri, Dec 30, 2011	17.76	17.96	17.56	17.60
3117	NASDAQ	NTCT	Thu, Dec 29, 2011	17.59	17.95	17.01	17.82
3116	NASDAQ	NTCT	Wed, Dec 28, 2011	18.05	18.11	17.38	17.59
3115	NASDAQ	NTCT	Tue, Dec 27, 2011	17.81	18.27	17.81	18.13
3114	NASDAQ	NTCT	Fri, Dec 23, 2011	18.42	18.42	17.86	17.89
3113	NASDAQ	NTCT	Thu, Dec 22, 2011	18.45	18.63	18.21	18.38
3112	NASDAQ	NTCT	Wed, Dec 21, 2011	18.35	18.39	17.76	18.34
3111	NASDAQ	NTCT	Tue, Dec 20, 2011	17.85	18.49	17.30	18.46
3110	NASDAQ	NTCT	Mon, Dec 19, 2011	17.65	17.80	17.24	17.31
3109	NASDAQ	NTCT	Fri, Dec 16, 2011	17.11	17.72	16.80	17.49
3108	NASDAQ	NTCT	Thu, Dec 15, 2011	17.08	17.20	16.82	17.01
3107	NASDAQ	NTCT	Wed, Dec 14, 2011	17.12	17.12	16.50	16.85
3106	NASDAQ	NTCT	Tue, Dec 13, 2011	17.72	17.85	17.12	17.28
3105	NASDAQ	NTCT	Mon, Dec 12, 2011	17.41	17.58	17.05	17.57
3104	NASDAQ	NTCT	Fri, Dec 9, 2011	16.47	17.91	16.47	17.72
3103	NASDAQ	NTCT	Thu, Dec 8, 2011	17.30	17.32	16.34	16.39
3102	NASDAQ	NTCT	Wed, Dec 7, 2011	17.57	17.67	16.94	17.50
3101	NASDAQ	NTCT	Tue, Dec 6, 2011	17.83	18.07	17.50	17.80
3100	NASDAQ	NTCT	Mon, Dec 5, 2011	17.34	18.13	17.28	17.84
3099	NASDAQ	NTCT	Fri, Dec 2, 2011	16.76	17.15	16.61	17.01
3098	NASDAQ	NTCT	Thu, Dec 1, 2011	17.53	17.54	16.51	16.54
3097	NASDAQ	NTCT	Wed, Nov 30, 2011	17.30	17.74	15.51	17.67
3096	NASDAQ	NTCT	Tue, Nov 29, 2011	16.91	16.91	16.45	16.56
3095	NASDAQ	NTCT	Mon, Nov 28, 2011	16.38	17.19	16.16	16.93
3094	NASDAQ	NTCT	Fri, Nov 25, 2011	15.97	16.09	15.83	15.86
3093	NASDAQ	NTCT	Wed, Nov 23, 2011	16.16	16.24	15.72	16.08
3092	NASDAQ	NTCT	Tue, Nov 22, 2011	16.63	16.76	16.28	16.29
3091	NASDAQ	NTCT	Mon, Nov 21, 2011	16.19	16.68	15.97	16.55
3090	NASDAQ	NTCT	Fri, Nov 18, 2011	16.85	16.85	16.30	16.56
3089	NASDAQ	NTCT	Thu, Nov 17, 2011	16.96	17.37	16.62	16.86
3088	NASDAQ	NTCT	Wed, Nov 16, 2011	17.06	17.31	16.65	16.82
3087	NASDAQ	NTCT	Tue, Nov 15, 2011	16.33	17.25	16.33	17.17
3086	NASDAQ	NTCT	Mon, Nov 14, 2011	16.85	16.85	16.20	16.45
3085	NASDAQ	NTCT	Fri, Nov 11, 2011	16.56	17.08	16.56	16.91
3084	NASDAQ	NTCT	Thu, Nov 10, 2011	15.98	16.46	15.89	16.32
3083	NASDAQ	NTCT	Wed, Nov 9, 2011	16.05	16.19	15.89	15.97
3082	NASDAQ	NTCT	Tue, Nov 8, 2011	16.42	16.63	15.70	16.57
3081	NASDAQ	NTCT	Mon, Nov 7, 2011	16.52	16.63	16.00	16.24
3080	NASDAQ	NTCT	Fri, Nov 4, 2011	16.77	16.80	16.42	16.55
3079	NASDAQ	NTCT	Thu, Nov 3, 2011	16.69	17.25	16.17	16.90
3078	NASDAQ	NTCT	Wed, Nov 2, 2011	15.89	16.55	15.78	16.46
3077	NASDAQ	NTCT	Tue, Nov 1, 2011	15.72	16.06	15.53	15.67
3076	NASDAQ	NTCT	Mon, Oct 31, 2011	17.03	17.24	16.35	16.39
3075	NASDAQ	NTCT	Fri, Oct 28, 2011	17.52	17.71	17.32	17.33
3074	NASDAQ	NTCT	Thu, Oct 27, 2011	17.22	17.85	17.12	17.65
3073	NASDAQ	NTCT	Wed, Oct 26, 2011	17.03	17.06	16.30	16.68
3072	NASDAQ	NTCT	Tue, Oct 25, 2011	16.77	16.96	16.47	16.73
3071	NASDAQ	NTCT	Mon, Oct 24, 2011	15.94	16.95	15.81	16.91
3070	NASDAQ	NTCT	Fri, Oct 21, 2011	16.23	16.51	15.65	15.79
3069	NASDAQ	NTCT	Thu, Oct 20, 2011	14.10	16.68	14.10	15.87
3068	NASDAQ	NTCT	Wed, Oct 19, 2011	13.64	14.20	12.97	13.24
3067	NASDAQ	NTCT	Tue, Oct 18, 2011	13.14	13.82	13.09	13.58
3066	NASDAQ	NTCT	Mon, Oct 17, 2011	13.44	13.55	13.00	13.12
3065	NASDAQ	NTCT	Fri, Oct 14, 2011	13.31	13.91	12.99	13.56
3064	NASDAQ	NTCT	Thu, Oct 13, 2011	12.94	13.10	12.51	12.92
3063	NASDAQ	NTCT	Wed, Oct 12, 2011	12.94	13.07	12.61	13.04
3062	NASDAQ	NTCT	Tue, Oct 11, 2011	12.45	12.92	12.24	12.85
3061	NASDAQ	NTCT	Mon, Oct 10, 2011	12.50	13.47	12.17	12.50
3060	NASDAQ	NTCT	Fri, Oct 7, 2011	12.78	12.99	11.76	12.27
3059	NASDAQ	NTCT	Thu, Oct 6, 2011	12.13	12.79	11.99	12.75
3058	NASDAQ	NTCT	Wed, Oct 5, 2011	11.38	12.21	11.25	12.13
3057	NASDAQ	NTCT	Tue, Oct 4, 2011	10.71	11.42	10.68	11.36
3056	NASDAQ	NTCT	Mon, Oct 3, 2011	11.30	11.53	10.80	10.80
3055	NASDAQ	NTCT	Fri, Sep 30, 2011	11.55	11.87	11.34	11.42
3054	NASDAQ	NTCT	Thu, Sep 29, 2011	11.90	12.13	11.40	11.77
3053	NASDAQ	NTCT	Wed, Sep 28, 2011	12.39	12.46	11.70	11.71
3052	NASDAQ	NTCT	Tue, Sep 27, 2011	12.25	12.55	11.99	12.35
3051	NASDAQ	NTCT	Mon, Sep 26, 2011	11.70	11.99	11.40	11.95
3050	NASDAQ	NTCT	Fri, Sep 23, 2011	11.54	11.80	11.46	11.61
3049	NASDAQ	NTCT	Thu, Sep 22, 2011	11.35	12.01	11.35	11.54
3048	NASDAQ	NTCT	Wed, Sep 21, 2011	12.15	12.48	11.74	11.75
3047	NASDAQ	NTCT	Tue, Sep 20, 2011	12.52	12.72	12.03	12.14
3046	NASDAQ	NTCT	Mon, Sep 19, 2011	12.67	12.91	12.36	12.45
3045	NASDAQ	NTCT	Fri, Sep 16, 2011	12.89	12.95	12.63	12.94
3044	NASDAQ	NTCT	Thu, Sep 15, 2011	12.58	13.00	12.58	12.76
3043	NASDAQ	NTCT	Wed, Sep 14, 2011	12.28	12.67	12.04	12.44
3042	NASDAQ	NTCT	Tue, Sep 13, 2011	12.28	12.45	12.08	12.19
3041	NASDAQ	NTCT	Mon, Sep 12, 2011	12.07	12.65	11.96	12.21
3040	NASDAQ	NTCT	Fri, Sep 9, 2011	12.49	12.67	12.13	12.27
3039	NASDAQ	NTCT	Thu, Sep 8, 2011	12.86	13.27	12.62	12.65
3038	NASDAQ	NTCT	Wed, Sep 7, 2011	12.66	13.03	12.60	12.99
3037	NASDAQ	NTCT	Tue, Sep 6, 2011	12.05	12.52	12.04	12.50
3036	NASDAQ	NTCT	Fri, Sep 2, 2011	12.89	13.76	12.38	12.49
3035	NASDAQ	NTCT	Thu, Sep 1, 2011	13.79	14.03	13.07	13.22
3034	NASDAQ	NTCT	Wed, Aug 31, 2011	13.88	14.43	13.63	13.80
3033	NASDAQ	NTCT	Tue, Aug 30, 2011	13.56	13.98	13.49	13.80
3032	NASDAQ	NTCT	Mon, Aug 29, 2011	12.83	13.79	12.83	13.70
3031	NASDAQ	NTCT	Fri, Aug 26, 2011	11.94	12.75	11.94	12.61
3030	NASDAQ	NTCT	Thu, Aug 25, 2011	12.20	12.38	11.99	12.02
3029	NASDAQ	NTCT	Wed, Aug 24, 2011	12.44	12.79	11.95	12.08
3028	NASDAQ	NTCT	Tue, Aug 23, 2011	12.24	12.61	12.03	12.50
3027	NASDAQ	NTCT	Mon, Aug 22, 2011	12.48	12.50	11.96	12.22
3026	NASDAQ	NTCT	Fri, Aug 19, 2011	12.13	12.69	12.01	12.13
3025	NASDAQ	NTCT	Thu, Aug 18, 2011	12.80	12.88	12.19	12.28
3024	NASDAQ	NTCT	Wed, Aug 17, 2011	12.98	13.18	12.80	13.02
3023	NASDAQ	NTCT	Tue, Aug 16, 2011	13.21	13.55	12.83	12.89
3022	NASDAQ	NTCT	Mon, Aug 15, 2011	12.93	13.39	12.93	13.39
3021	NASDAQ	NTCT	Fri, Aug 12, 2011	13.11	13.12	12.64	12.82
3020	NASDAQ	NTCT	Thu, Aug 11, 2011	12.26	13.06	12.10	12.93
3019	NASDAQ	NTCT	Wed, Aug 10, 2011	12.40	14.47	11.83	12.19
3018	NASDAQ	NTCT	Tue, Aug 9, 2011	12.58	13.50	11.57	12.80
3017	NASDAQ	NTCT	Mon, Aug 8, 2011	13.50	13.84	12.19	12.24
3016	NASDAQ	NTCT	Fri, Aug 5, 2011	13.92	14.10	13.26	13.57
3015	NASDAQ	NTCT	Thu, Aug 4, 2011	14.17	14.22	13.73	13.73
3014	NASDAQ	NTCT	Wed, Aug 3, 2011	14.31	14.49	13.94	14.37
3013	NASDAQ	NTCT	Tue, Aug 2, 2011	14.55	14.79	14.22	14.25
3012	NASDAQ	NTCT	Mon, Aug 1, 2011	15.67	15.67	14.39	14.65
3011	NASDAQ	NTCT	Fri, Jul 29, 2011	15.08	15.57	14.93	15.25
3010	NASDAQ	NTCT	Thu, Jul 28, 2011	15.29	15.68	15.10	15.26
3009	NASDAQ	NTCT	Wed, Jul 27, 2011	15.50	15.50	15.10	15.29
3008	NASDAQ	NTCT	Tue, Jul 26, 2011	15.43	15.68	15.27	15.62
3007	NASDAQ	NTCT	Mon, Jul 25, 2011	15.15	15.53	15.12	15.43
3006	NASDAQ	NTCT	Fri, Jul 22, 2011	14.96	15.65	14.75	15.48
3005	NASDAQ	NTCT	Thu, Jul 21, 2011	16.26	16.27	15.47	15.50
3004	NASDAQ	NTCT	Wed, Jul 20, 2011	15.98	16.26	15.72	16.07
3003	NASDAQ	NTCT	Tue, Jul 19, 2011	15.64	16.12	15.64	16.04
3002	NASDAQ	NTCT	Mon, Jul 18, 2011	15.52	15.75	15.50	15.53
3001	NASDAQ	NTCT	Fri, Jul 15, 2011	15.59	15.90	15.47	15.56
3000	NASDAQ	NTCT	Thu, Jul 14, 2011	15.95	15.98	15.50	15.56
2999	NASDAQ	NTCT	Wed, Jul 13, 2011	16.87	17.01	15.70	15.70
2998	NASDAQ	NTCT	Tue, Jul 12, 2011	16.70	17.09	16.65	16.72
2997	NASDAQ	NTCT	Mon, Jul 11, 2011	16.55	17.10	16.55	16.72
2996	NASDAQ	NTCT	Fri, Jul 8, 2011	16.65	16.92	16.41	16.78
2995	NASDAQ	NTCT	Thu, Jul 7, 2011	16.95	17.02	16.62	16.87
2994	NASDAQ	NTCT	Wed, Jul 6, 2011	16.82	17.09	16.51	16.82
2993	NASDAQ	NTCT	Tue, Jul 5, 2011	17.64	18.57	17.00	17.14
2992	NASDAQ	NTCT	Fri, Jul 1, 2011	20.90	21.25	20.66	21.18
2991	NASDAQ	NTCT	Thu, Jun 30, 2011	20.99	21.08	20.51	20.89
2990	NASDAQ	NTCT	Wed, Jun 29, 2011	21.00	21.27	20.53	20.85
2989	NASDAQ	NTCT	Tue, Jun 28, 2011	20.69	21.02	20.10	20.86
2988	NASDAQ	NTCT	Mon, Jun 27, 2011	19.98	20.62	19.84	20.50
2987	NASDAQ	NTCT	Fri, Jun 24, 2011	20.28	20.35	19.67	19.92
2986	NASDAQ	NTCT	Thu, Jun 23, 2011	20.13	20.30	19.89	20.26
2985	NASDAQ	NTCT	Wed, Jun 22, 2011	21.04	21.34	20.44	20.45
2984	NASDAQ	NTCT	Tue, Jun 21, 2011	20.42	21.32	20.42	21.21
2983	NASDAQ	NTCT	Mon, Jun 20, 2011	19.89	20.19	19.81	20.08
2982	NASDAQ	NTCT	Fri, Jun 17, 2011	19.91	20.21	19.20	20.00
2981	NASDAQ	NTCT	Thu, Jun 16, 2011	19.95	20.17	19.34	19.78
2980	NASDAQ	NTCT	Wed, Jun 15, 2011	19.87	20.30	19.62	19.85
2979	NASDAQ	NTCT	Tue, Jun 14, 2011	20.15	20.49	20.03	20.16
2978	NASDAQ	NTCT	Mon, Jun 13, 2011	19.49	20.20	19.16	19.82
2977	NASDAQ	NTCT	Fri, Jun 10, 2011	19.66	19.77	19.12	19.31
2976	NASDAQ	NTCT	Thu, Jun 9, 2011	19.71	19.95	19.48	19.82
2975	NASDAQ	NTCT	Wed, Jun 8, 2011	20.10	20.38	19.46	19.67
2974	NASDAQ	NTCT	Tue, Jun 7, 2011	20.21	20.51	19.93	20.24
2973	NASDAQ	NTCT	Mon, Jun 6, 2011	20.47	20.68	19.99	20.00
2972	NASDAQ	NTCT	Fri, Jun 3, 2011	21.11	21.28	20.40	20.47
2971	NASDAQ	NTCT	Thu, Jun 2, 2011	21.94	22.62	21.16	21.49
2970	NASDAQ	NTCT	Wed, Jun 1, 2011	23.09	23.23	21.74	21.82
2969	NASDAQ	NTCT	Tue, May 31, 2011	23.28	23.28	22.36	23.20
2968	NASDAQ	NTCT	Fri, May 27, 2011	23.25	23.37	23.01	23.24
2967	NASDAQ	NTCT	Thu, May 26, 2011	22.89	23.23	22.50	23.10
2966	NASDAQ	NTCT	Wed, May 25, 2011	22.13	22.98	22.13	22.77
2965	NASDAQ	NTCT	Tue, May 24, 2011	22.53	22.90	22.14	22.14
2964	NASDAQ	NTCT	Mon, May 23, 2011	22.62	22.63	22.22	22.39
2963	NASDAQ	NTCT	Fri, May 20, 2011	23.20	23.31	22.77	22.99
2962	NASDAQ	NTCT	Thu, May 19, 2011	23.64	23.64	22.89	23.38
2961	NASDAQ	NTCT	Wed, May 18, 2011	22.96	23.53	22.73	23.37
2960	NASDAQ	NTCT	Tue, May 17, 2011	22.61	23.16	22.26	22.82
2959	NASDAQ	NTCT	Mon, May 16, 2011	22.93	23.39	22.76	22.77
2958	NASDAQ	NTCT	Fri, May 13, 2011	23.77	23.88	23.11	23.17
2957	NASDAQ	NTCT	Thu, May 12, 2011	23.19	23.81	22.90	23.77
2956	NASDAQ	NTCT	Wed, May 11, 2011	24.25	24.42	23.29	23.40
2955	NASDAQ	NTCT	Tue, May 10, 2011	23.90	24.44	23.72	24.43
2954	NASDAQ	NTCT	Mon, May 9, 2011	23.39	23.75	23.16	23.72
2953	NASDAQ	NTCT	Fri, May 6, 2011	23.88	24.03	23.26	23.30
2952	NASDAQ	NTCT	Thu, May 5, 2011	23.52	24.08	23.30	23.56
2951	NASDAQ	NTCT	Wed, May 4, 2011	24.26	24.26	23.69	23.77
2950	NASDAQ	NTCT	Tue, May 3, 2011	24.59	24.59	23.90	24.14
2949	NASDAQ	NTCT	Mon, May 2, 2011	25.79	25.85	24.52	24.62
2948	NASDAQ	NTCT	Fri, Apr 29, 2011	25.62	26.03	25.12	25.59
2947	NASDAQ	NTCT	Thu, Apr 28, 2011	26.45	26.67	25.58	25.81
2946	NASDAQ	NTCT	Wed, Apr 27, 2011	26.33	26.64	25.64	26.64
2945	NASDAQ	NTCT	Tue, Apr 26, 2011	26.31	26.56	25.52	26.24
2944	NASDAQ	NTCT	Mon, Apr 25, 2011	26.14	26.61	25.45	26.09
2943	NASDAQ	NTCT	Thu, Apr 21, 2011	25.20	26.35	24.87	26.23
2942	NASDAQ	NTCT	Wed, Apr 20, 2011	25.16	25.30	24.85	25.06
2941	NASDAQ	NTCT	Tue, Apr 19, 2011	24.97	25.05	24.54	24.82
2940	NASDAQ	NTCT	Mon, Apr 18, 2011	25.04	25.05	24.52	24.84
2939	NASDAQ	NTCT	Fri, Apr 15, 2011	25.42	25.65	25.15	25.54
2938	NASDAQ	NTCT	Thu, Apr 14, 2011	25.37	25.97	25.09	25.49
2937	NASDAQ	NTCT	Wed, Apr 13, 2011	25.71	25.89	25.41	25.61
2936	NASDAQ	NTCT	Tue, Apr 12, 2011	25.82	25.97	25.37	25.46
2935	NASDAQ	NTCT	Mon, Apr 11, 2011	26.63	26.85	25.79	25.97
2934	NASDAQ	NTCT	Fri, Apr 8, 2011	27.06	27.06	26.32	26.58
2933	NASDAQ	NTCT	Thu, Apr 7, 2011	26.90	27.21	26.57	26.75
2932	NASDAQ	NTCT	Wed, Apr 6, 2011	27.06	27.12	26.39	26.86
2931	NASDAQ	NTCT	Tue, Apr 5, 2011	27.00	27.18	26.76	26.79
2930	NASDAQ	NTCT	Mon, Apr 4, 2011	27.15	27.39	26.70	27.02
2929	NASDAQ	NTCT	Fri, Apr 1, 2011	27.64	27.83	26.99	27.10
2928	NASDAQ	NTCT	Thu, Mar 31, 2011	27.00	27.33	26.98	27.32
2927	NASDAQ	NTCT	Wed, Mar 30, 2011	26.69	27.29	26.47	26.93
2926	NASDAQ	NTCT	Tue, Mar 29, 2011	26.60	26.86	26.24	26.46
2925	NASDAQ	NTCT	Mon, Mar 28, 2011	26.31	26.62	25.87	26.52
2924	NASDAQ	NTCT	Fri, Mar 25, 2011	26.49	26.62	26.04	26.10
2923	NASDAQ	NTCT	Thu, Mar 24, 2011	26.08	26.45	25.87	26.24
2922	NASDAQ	NTCT	Wed, Mar 23, 2011	25.82	25.96	25.54	25.74
2921	NASDAQ	NTCT	Tue, Mar 22, 2011	26.68	26.68	25.68	25.84
2920	NASDAQ	NTCT	Mon, Mar 21, 2011	26.42	26.75	26.21	26.70
2919	NASDAQ	NTCT	Fri, Mar 18, 2011	26.59	26.59	25.40	26.00
2918	NASDAQ	NTCT	Thu, Mar 17, 2011	25.34	25.94	25.00	25.40
2917	NASDAQ	NTCT	Wed, Mar 16, 2011	25.47	25.81	24.72	24.83
2916	NASDAQ	NTCT	Tue, Mar 15, 2011	25.60	25.82	24.04	25.57
2915	NASDAQ	NTCT	Mon, Mar 14, 2011	25.97	26.48	25.92	26.44
2914	NASDAQ	NTCT	Fri, Mar 11, 2011	26.57	26.61	25.35	26.12
2913	NASDAQ	NTCT	Thu, Mar 10, 2011	26.53	26.80	26.15	26.50
2912	NASDAQ	NTCT	Wed, Mar 9, 2011	27.45	27.58	26.90	27.12
2911	NASDAQ	NTCT	Tue, Mar 8, 2011	27.10	27.72	26.68	27.44
2910	NASDAQ	NTCT	Mon, Mar 7, 2011	27.47	27.72	26.51	26.98
2909	NASDAQ	NTCT	Fri, Mar 4, 2011	27.19	27.31	26.74	27.31
2908	NASDAQ	NTCT	Thu, Mar 3, 2011	26.34	27.11	26.28	27.11
2907	NASDAQ	NTCT	Wed, Mar 2, 2011	26.25	26.66	25.65	26.00
2906	NASDAQ	NTCT	Tue, Mar 1, 2011	25.43	26.55	25.28	26.28
2905	NASDAQ	NTCT	Mon, Feb 28, 2011	25.31	25.33	24.62	24.99
2904	NASDAQ	NTCT	Fri, Feb 25, 2011	24.02	25.05	23.29	25.05
2903	NASDAQ	NTCT	Thu, Feb 24, 2011	23.70	24.29	23.20	23.82
2902	NASDAQ	NTCT	Wed, Feb 23, 2011	24.44	24.44	23.45	23.73
2901	NASDAQ	NTCT	Tue, Feb 22, 2011	25.18	25.32	24.27	24.35
2900	NASDAQ	NTCT	Fri, Feb 18, 2011	25.60	25.60	25.21	25.51
2899	NASDAQ	NTCT	Thu, Feb 17, 2011	25.50	25.58	25.28	25.42
2898	NASDAQ	NTCT	Wed, Feb 16, 2011	25.35	25.58	25.18	25.51
2897	NASDAQ	NTCT	Tue, Feb 15, 2011	25.37	25.43	25.15	25.33
2896	NASDAQ	NTCT	Mon, Feb 14, 2011	25.00	25.48	24.67	25.48
2895	NASDAQ	NTCT	Fri, Feb 11, 2011	24.90	25.16	24.90	25.00
2894	NASDAQ	NTCT	Thu, Feb 10, 2011	24.94	25.20	24.52	24.99
2893	NASDAQ	NTCT	Wed, Feb 9, 2011	25.01	25.33	24.87	25.03
2892	NASDAQ	NTCT	Tue, Feb 8, 2011	24.91	25.21	24.78	25.11
2891	NASDAQ	NTCT	Mon, Feb 7, 2011	24.89	25.34	24.53	24.97
2890	NASDAQ	NTCT	Fri, Feb 4, 2011	24.20	24.94	23.82	24.89
2889	NASDAQ	NTCT	Thu, Feb 3, 2011	23.78	24.40	23.42	24.14
2888	NASDAQ	NTCT	Wed, Feb 2, 2011	23.31	23.86	23.31	23.83
2887	NASDAQ	NTCT	Tue, Feb 1, 2011	23.03	23.54	22.80	23.30
2886	NASDAQ	NTCT	Mon, Jan 31, 2011	23.38	23.71	22.80	22.92
2885	NASDAQ	NTCT	Fri, Jan 28, 2011	24.02	24.35	23.04	23.27
2884	NASDAQ	NTCT	Thu, Jan 27, 2011	23.56	24.28	23.47	24.11
2883	NASDAQ	NTCT	Wed, Jan 26, 2011	22.97	23.58	22.73	23.45
2882	NASDAQ	NTCT	Tue, Jan 25, 2011	22.78	22.95	22.48	22.83
2881	NASDAQ	NTCT	Mon, Jan 24, 2011	22.80	23.11	22.68	22.85
2880	NASDAQ	NTCT	Fri, Jan 21, 2011	23.55	24.01	22.44	22.77
2879	NASDAQ	NTCT	Thu, Jan 20, 2011	24.11	24.26	21.59	22.40
2878	NASDAQ	NTCT	Wed, Jan 19, 2011	25.49	25.54	24.38	24.39
2877	NASDAQ	NTCT	Tue, Jan 18, 2011	25.22	25.43	25.10	25.37
2876	NASDAQ	NTCT	Fri, Jan 14, 2011	25.52	25.64	25.30	25.34
2875	NASDAQ	NTCT	Thu, Jan 13, 2011	25.05	25.53	24.96	25.53
2874	NASDAQ	NTCT	Wed, Jan 12, 2011	25.54	25.54	25.05	25.08
2873	NASDAQ	NTCT	Tue, Jan 11, 2011	24.95	25.60	24.65	25.26
2872	NASDAQ	NTCT	Mon, Jan 10, 2011	24.59	24.88	24.00	24.79
2871	NASDAQ	NTCT	Fri, Jan 7, 2011	24.95	24.97	24.23	24.65
2870	NASDAQ	NTCT	Thu, Jan 6, 2011	25.21	25.36	24.66	24.94
2869	NASDAQ	NTCT	Wed, Jan 5, 2011	24.09	25.51	24.09	25.12
2868	NASDAQ	NTCT	Tue, Jan 4, 2011	23.59	24.21	23.36	24.10
2867	NASDAQ	NTCT	Mon, Jan 3, 2011	23.34	24.37	22.89	23.38
2866	NASDAQ	NTCT	Fri, Dec 31, 2010	23.50	23.58	23.01	23.01
2865	NASDAQ	NTCT	Thu, Dec 30, 2010	23.69	23.77	23.50	23.52
2864	NASDAQ	NTCT	Wed, Dec 29, 2010	23.42	23.98	23.22	23.75
2863	NASDAQ	NTCT	Tue, Dec 28, 2010	23.60	23.60	23.25	23.31
2862	NASDAQ	NTCT	Mon, Dec 27, 2010	23.58	23.59	23.34	23.54
2861	NASDAQ	NTCT	Thu, Dec 23, 2010	23.58	23.78	23.32	23.60
2860	NASDAQ	NTCT	Wed, Dec 22, 2010	24.08	24.28	23.62	23.64
2859	NASDAQ	NTCT	Tue, Dec 21, 2010	23.63	24.07	23.60	23.97
2858	NASDAQ	NTCT	Mon, Dec 20, 2010	22.76	23.57	22.76	23.41
2857	NASDAQ	NTCT	Fri, Dec 17, 2010	22.60	22.94	22.33	22.73
2856	NASDAQ	NTCT	Thu, Dec 16, 2010	22.78	22.95	22.56	22.70
2855	NASDAQ	NTCT	Wed, Dec 15, 2010	23.06	23.69	22.82	22.83
2854	NASDAQ	NTCT	Tue, Dec 14, 2010	23.52	23.70	23.02	23.21
2853	NASDAQ	NTCT	Mon, Dec 13, 2010	23.68	23.89	23.26	23.36
2852	NASDAQ	NTCT	Fri, Dec 10, 2010	23.10	23.67	22.95	23.61
2851	NASDAQ	NTCT	Thu, Dec 9, 2010	23.37	23.37	22.89	23.01
2850	NASDAQ	NTCT	Wed, Dec 8, 2010	22.92	23.53	22.65	23.08
2849	NASDAQ	NTCT	Tue, Dec 7, 2010	23.30	23.46	22.68	22.79
2848	NASDAQ	NTCT	Mon, Dec 6, 2010	23.22	23.41	22.77	22.99
2847	NASDAQ	NTCT	Fri, Dec 3, 2010	22.64	23.26	22.38	23.16
2846	NASDAQ	NTCT	Thu, Dec 2, 2010	22.70	22.90	22.55	22.67
2845	NASDAQ	NTCT	Wed, Dec 1, 2010	22.38	22.71	22.36	22.69
2844	NASDAQ	NTCT	Tue, Nov 30, 2010	21.14	22.46	20.96	22.09
2843	NASDAQ	NTCT	Mon, Nov 29, 2010	21.38	21.90	21.12	21.46
2842	NASDAQ	NTCT	Fri, Nov 26, 2010	22.04	22.24	21.86	22.14
2841	NASDAQ	NTCT	Wed, Nov 24, 2010	21.74	22.27	21.74	22.23
2840	NASDAQ	NTCT	Tue, Nov 23, 2010	22.13	22.18	21.26	21.60
2839	NASDAQ	NTCT	Mon, Nov 22, 2010	22.40	22.50	22.10	22.39
2838	NASDAQ	NTCT	Fri, Nov 19, 2010	22.13	22.57	22.00	22.42
2837	NASDAQ	NTCT	Thu, Nov 18, 2010	22.00	22.33	21.83	22.09
2836	NASDAQ	NTCT	Wed, Nov 17, 2010	21.84	22.05	21.67	21.81
2835	NASDAQ	NTCT	Tue, Nov 16, 2010	22.41	22.50	21.76	21.90
2834	NASDAQ	NTCT	Mon, Nov 15, 2010	22.85	23.10	22.40	22.62
2833	NASDAQ	NTCT	Fri, Nov 12, 2010	23.01	23.32	22.54	22.80
2832	NASDAQ	NTCT	Thu, Nov 11, 2010	23.77	23.77	22.97	23.32
2831	NASDAQ	NTCT	Wed, Nov 10, 2010	24.08	24.11	23.54	24.11
2830	NASDAQ	NTCT	Tue, Nov 9, 2010	24.37	24.37	23.86	24.04
2829	NASDAQ	NTCT	Mon, Nov 8, 2010	24.38	24.60	24.21	24.33
2828	NASDAQ	NTCT	Fri, Nov 5, 2010	24.16	24.59	24.12	24.39
2827	NASDAQ	NTCT	Thu, Nov 4, 2010	23.82	24.33	23.73	24.09
2826	NASDAQ	NTCT	Wed, Nov 3, 2010	23.50	23.74	23.25	23.63
2825	NASDAQ	NTCT	Tue, Nov 2, 2010	23.21	23.56	23.03	23.48
2824	NASDAQ	NTCT	Mon, Nov 1, 2010	23.67	23.75	22.79	22.98
2823	NASDAQ	NTCT	Fri, Oct 29, 2010	23.33	23.75	23.11	23.47
2822	NASDAQ	NTCT	Thu, Oct 28, 2010	23.38	23.50	23.14	23.41
2821	NASDAQ	NTCT	Wed, Oct 27, 2010	22.94	23.27	22.44	23.19
2820	NASDAQ	NTCT	Tue, Oct 26, 2010	22.98	23.71	22.82	23.14
2819	NASDAQ	NTCT	Mon, Oct 25, 2010	23.30	23.55	22.81	23.05
2818	NASDAQ	NTCT	Fri, Oct 22, 2010	21.94	23.23	21.44	23.03
2817	NASDAQ	NTCT	Thu, Oct 21, 2010	21.33	21.65	20.93	21.64
2816	NASDAQ	NTCT	Wed, Oct 20, 2010	21.27	21.50	21.02	21.26
2815	NASDAQ	NTCT	Tue, Oct 19, 2010	21.52	21.83	20.97	21.26
2814	NASDAQ	NTCT	Mon, Oct 18, 2010	21.43	21.59	21.18	21.47
2813	NASDAQ	NTCT	Fri, Oct 15, 2010	21.75	21.80	21.30	21.44
2812	NASDAQ	NTCT	Thu, Oct 14, 2010	21.46	21.99	21.42	21.70
2811	NASDAQ	NTCT	Wed, Oct 13, 2010	21.44	21.80	21.31	21.43
2810	NASDAQ	NTCT	Tue, Oct 12, 2010	21.06	21.31	20.77	21.22
2809	NASDAQ	NTCT	Mon, Oct 11, 2010	20.80	21.56	20.70	21.06
2808	NASDAQ	NTCT	Fri, Oct 8, 2010	20.75	20.99	20.62	20.80
2807	NASDAQ	NTCT	Thu, Oct 7, 2010	21.41	21.41	20.50	20.75
2806	NASDAQ	NTCT	Wed, Oct 6, 2010	21.47	21.55	20.95	21.20
2805	NASDAQ	NTCT	Tue, Oct 5, 2010	21.00	21.61	20.93	21.45
2804	NASDAQ	NTCT	Mon, Oct 4, 2010	20.88	21.00	20.55	20.81
2803	NASDAQ	NTCT	Fri, Oct 1, 2010	20.81	20.94	20.54	20.85
2802	NASDAQ	NTCT	Thu, Sep 30, 2010	20.75	21.00	20.34	20.51
2801	NASDAQ	NTCT	Wed, Sep 29, 2010	20.31	20.76	20.25	20.71
2800	NASDAQ	NTCT	Tue, Sep 28, 2010	20.52	20.57	19.98	20.36
2799	NASDAQ	NTCT	Mon, Sep 27, 2010	20.12	20.50	20.04	20.48
2798	NASDAQ	NTCT	Fri, Sep 24, 2010	19.64	20.13	19.53	20.07
2797	NASDAQ	NTCT	Thu, Sep 23, 2010	19.25	19.62	19.25	19.42
2796	NASDAQ	NTCT	Wed, Sep 22, 2010	19.68	19.85	19.34	19.44
2795	NASDAQ	NTCT	Tue, Sep 21, 2010	19.58	19.85	19.36	19.70
2794	NASDAQ	NTCT	Mon, Sep 20, 2010	18.50	19.57	18.46	19.56
2793	NASDAQ	NTCT	Fri, Sep 17, 2010	18.23	18.50	17.58	18.44
2792	NASDAQ	NTCT	Thu, Sep 16, 2010	18.20	18.25	17.81	18.09
2791	NASDAQ	NTCT	Wed, Sep 15, 2010	18.01	18.25	17.80	18.17
2790	NASDAQ	NTCT	Tue, Sep 14, 2010	17.90	18.07	17.77	18.04
2789	NASDAQ	NTCT	Mon, Sep 13, 2010	17.84	18.08	17.84	17.91
2788	NASDAQ	NTCT	Fri, Sep 10, 2010	17.66	17.75	17.49	17.71
2787	NASDAQ	NTCT	Thu, Sep 9, 2010	17.69	17.75	17.46	17.62
2786	NASDAQ	NTCT	Wed, Sep 8, 2010	17.50	17.87	17.35	17.40
2785	NASDAQ	NTCT	Tue, Sep 7, 2010	17.33	17.51	17.15	17.40
2784	NASDAQ	NTCT	Fri, Sep 3, 2010	17.10	18.16	17.10	17.44
2783	NASDAQ	NTCT	Thu, Sep 2, 2010	16.42	17.09	16.16	16.97
2782	NASDAQ	NTCT	Wed, Sep 1, 2010	15.98	16.51	15.92	16.49
2781	NASDAQ	NTCT	Tue, Aug 31, 2010	15.41	15.84	15.12	15.83
2780	NASDAQ	NTCT	Mon, Aug 30, 2010	15.68	15.83	15.43	15.47
2779	NASDAQ	NTCT	Fri, Aug 27, 2010	15.29	15.77	14.98	15.72
2778	NASDAQ	NTCT	Thu, Aug 26, 2010	15.23	15.49	15.02	15.17
2777	NASDAQ	NTCT	Wed, Aug 25, 2010	14.94	15.20	14.83	15.17
2776	NASDAQ	NTCT	Tue, Aug 24, 2010	15.02	15.28	14.70	15.09
2775	NASDAQ	NTCT	Mon, Aug 23, 2010	15.70	15.80	15.22	15.22
2774	NASDAQ	NTCT	Fri, Aug 20, 2010	15.39	15.65	15.11	15.61
2773	NASDAQ	NTCT	Thu, Aug 19, 2010	15.90	16.00	15.47	15.50
2772	NASDAQ	NTCT	Wed, Aug 18, 2010	16.00	16.05	15.75	15.91
2771	NASDAQ	NTCT	Tue, Aug 17, 2010	15.62	16.09	15.59	15.99
2770	NASDAQ	NTCT	Mon, Aug 16, 2010	15.13	15.49	15.05	15.49
2769	NASDAQ	NTCT	Fri, Aug 13, 2010	15.23	15.36	15.15	15.16
2768	NASDAQ	NTCT	Thu, Aug 12, 2010	15.39	15.90	15.16	15.33
2767	NASDAQ	NTCT	Wed, Aug 11, 2010	16.02	16.12	15.45	15.58
2766	NASDAQ	NTCT	Tue, Aug 10, 2010	16.53	16.70	16.15	16.41
2765	NASDAQ	NTCT	Mon, Aug 9, 2010	16.36	16.90	16.19	16.76
2764	NASDAQ	NTCT	Fri, Aug 6, 2010	16.04	16.35	15.70	16.31
2763	NASDAQ	NTCT	Thu, Aug 5, 2010	16.31	16.34	16.10	16.11
2762	NASDAQ	NTCT	Wed, Aug 4, 2010	16.30	16.45	16.10	16.39
2761	NASDAQ	NTCT	Tue, Aug 3, 2010	16.04	16.50	15.92	16.22
2760	NASDAQ	NTCT	Mon, Aug 2, 2010	16.04	16.26	15.80	16.13
2759	NASDAQ	NTCT	Fri, Jul 30, 2010	15.51	15.97	15.35	15.85
2758	NASDAQ	NTCT	Thu, Jul 29, 2010	16.00	16.11	15.45	15.77
2757	NASDAQ	NTCT	Wed, Jul 28, 2010	16.37	16.39	15.74	15.82
2756	NASDAQ	NTCT	Tue, Jul 27, 2010	16.50	16.54	16.17	16.52
2755	NASDAQ	NTCT	Mon, Jul 26, 2010	15.90	16.50	15.60	16.50
2754	NASDAQ	NTCT	Fri, Jul 23, 2010	14.01	15.99	13.50	15.90
2753	NASDAQ	NTCT	Thu, Jul 22, 2010	13.90	14.11	13.71	14.03
2752	NASDAQ	NTCT	Wed, Jul 21, 2010	14.43	14.43	13.65	13.68
2751	NASDAQ	NTCT	Tue, Jul 20, 2010	13.97	14.31	13.76	14.30
2750	NASDAQ	NTCT	Mon, Jul 19, 2010	14.20	14.27	13.92	14.17
2749	NASDAQ	NTCT	Fri, Jul 16, 2010	14.73	14.73	14.04	14.15
2748	NASDAQ	NTCT	Thu, Jul 15, 2010	14.88	14.98	14.67	14.88
2747	NASDAQ	NTCT	Wed, Jul 14, 2010	14.76	14.97	14.73	14.91
2746	NASDAQ	NTCT	Tue, Jul 13, 2010	14.34	14.91	14.24	14.86
2745	NASDAQ	NTCT	Mon, Jul 12, 2010	14.22	14.38	13.98	14.14
2744	NASDAQ	NTCT	Fri, Jul 9, 2010	14.07	14.31	13.98	14.30
2743	NASDAQ	NTCT	Thu, Jul 8, 2010	14.22	14.45	14.04	14.13
2742	NASDAQ	NTCT	Wed, Jul 7, 2010	13.65	14.15	13.64	14.12
2741	NASDAQ	NTCT	Tue, Jul 6, 2010	13.97	14.25	13.51	13.56
2740	NASDAQ	NTCT	Fri, Jul 2, 2010	14.20	14.20	13.71	13.75
2739	NASDAQ	NTCT	Thu, Jul 1, 2010	14.24	14.50	13.80	14.15
2738	NASDAQ	NTCT	Wed, Jun 30, 2010	14.14	14.51	14.01	14.22
2737	NASDAQ	NTCT	Tue, Jun 29, 2010	14.45	14.47	13.99	14.10
2736	NASDAQ	NTCT	Mon, Jun 28, 2010	14.48	14.80	14.24	14.71
2735	NASDAQ	NTCT	Fri, Jun 25, 2010	13.97	14.69	13.75	14.45
2734	NASDAQ	NTCT	Thu, Jun 24, 2010	13.73	14.02	13.39	13.89
2733	NASDAQ	NTCT	Wed, Jun 23, 2010	13.86	13.98	13.69	13.86
2732	NASDAQ	NTCT	Tue, Jun 22, 2010	14.24	14.41	13.50	13.83
2731	NASDAQ	NTCT	Mon, Jun 21, 2010	14.46	14.59	14.04	14.18
2730	NASDAQ	NTCT	Fri, Jun 18, 2010	14.23	14.38	14.03	14.25
2729	NASDAQ	NTCT	Thu, Jun 17, 2010	14.43	14.49	14.03	14.12
2728	NASDAQ	NTCT	Wed, Jun 16, 2010	14.32	14.38	14.02	14.31
2727	NASDAQ	NTCT	Tue, Jun 15, 2010	14.10	14.52	13.91	14.48
2726	NASDAQ	NTCT	Mon, Jun 14, 2010	13.89	14.16	13.89	14.00
2725	NASDAQ	NTCT	Fri, Jun 11, 2010	13.18	13.85	12.99	13.85
2724	NASDAQ	NTCT	Thu, Jun 10, 2010	13.11	13.46	13.00	13.42
2723	NASDAQ	NTCT	Wed, Jun 9, 2010	13.14	13.19	12.87	12.89
2722	NASDAQ	NTCT	Tue, Jun 8, 2010	13.21	13.21	12.79	12.94
2721	NASDAQ	NTCT	Mon, Jun 7, 2010	13.51	13.66	13.10	13.12
2720	NASDAQ	NTCT	Fri, Jun 4, 2010	13.67	13.83	13.44	13.47
2719	NASDAQ	NTCT	Thu, Jun 3, 2010	13.74	14.08	13.58	13.99
2718	NASDAQ	NTCT	Wed, Jun 2, 2010	13.22	13.70	12.97	13.67
2717	NASDAQ	NTCT	Tue, Jun 1, 2010	13.39	13.47	13.13	13.20
2716	NASDAQ	NTCT	Fri, May 28, 2010	13.69	13.70	13.47	13.53
2715	NASDAQ	NTCT	Thu, May 27, 2010	13.28	13.72	13.28	13.70
2714	NASDAQ	NTCT	Wed, May 26, 2010	12.93	13.49	12.86	13.00
2713	NASDAQ	NTCT	Tue, May 25, 2010	12.35	12.80	12.25	12.78
2712	NASDAQ	NTCT	Mon, May 24, 2010	12.82	12.92	12.66	12.72
2711	NASDAQ	NTCT	Fri, May 21, 2010	12.57	12.88	12.39	12.87
2710	NASDAQ	NTCT	Thu, May 20, 2010	13.35	13.50	12.69	12.74
2709	NASDAQ	NTCT	Wed, May 19, 2010	13.67	13.84	13.51	13.55
2708	NASDAQ	NTCT	Tue, May 18, 2010	13.92	13.99	13.66	13.76
2707	NASDAQ	NTCT	Mon, May 17, 2010	13.89	14.03	13.43	13.75
2706	NASDAQ	NTCT	Fri, May 14, 2010	14.11	14.19	13.62	13.84
2705	NASDAQ	NTCT	Thu, May 13, 2010	14.35	14.53	14.08	14.23
2704	NASDAQ	NTCT	Wed, May 12, 2010	14.02	14.39	14.00	14.38
2703	NASDAQ	NTCT	Tue, May 11, 2010	13.67	14.18	13.46	14.01
2702	NASDAQ	NTCT	Mon, May 10, 2010	13.55	13.86	13.50	13.86
2701	NASDAQ	NTCT	Fri, May 7, 2010	13.48	13.62	12.90	13.09
2700	NASDAQ	NTCT	Thu, May 6, 2010	13.94	14.12	12.32	13.45
2699	NASDAQ	NTCT	Wed, May 5, 2010	14.25	14.25	13.91	13.96
2698	NASDAQ	NTCT	Tue, May 4, 2010	14.31	14.53	13.65	14.41
2697	NASDAQ	NTCT	Mon, May 3, 2010	14.53	14.60	14.15	14.56
2696	NASDAQ	NTCT	Fri, Apr 30, 2010	14.97	15.20	14.52	14.52
2695	NASDAQ	NTCT	Thu, Apr 29, 2010	15.19	15.36	14.87	15.00
2694	NASDAQ	NTCT	Wed, Apr 28, 2010	15.58	15.58	14.90	15.09
2693	NASDAQ	NTCT	Tue, Apr 27, 2010	15.78	16.02	15.32	15.46
2692	NASDAQ	NTCT	Mon, Apr 26, 2010	15.97	16.14	15.81	15.81
2691	NASDAQ	NTCT	Fri, Apr 23, 2010	15.77	15.98	15.62	15.93
2690	NASDAQ	NTCT	Thu, Apr 22, 2010	15.56	15.89	15.39	15.84
2689	NASDAQ	NTCT	Wed, Apr 21, 2010	15.64	15.89	15.62	15.68
2688	NASDAQ	NTCT	Tue, Apr 20, 2010	15.26	15.67	15.02	15.67
2687	NASDAQ	NTCT	Mon, Apr 19, 2010	15.01	15.20	15.00	15.17
2686	NASDAQ	NTCT	Fri, Apr 16, 2010	15.30	15.38	14.98	15.08
2685	NASDAQ	NTCT	Thu, Apr 15, 2010	15.28	15.36	15.09	15.30
2684	NASDAQ	NTCT	Wed, Apr 14, 2010	14.73	15.35	14.71	15.34
2683	NASDAQ	NTCT	Tue, Apr 13, 2010	14.59	14.69	14.43	14.63
2682	NASDAQ	NTCT	Mon, Apr 12, 2010	14.75	14.84	14.58	14.63
2681	NASDAQ	NTCT	Fri, Apr 9, 2010	14.42	14.79	14.35	14.69
2680	NASDAQ	NTCT	Thu, Apr 8, 2010	14.41	14.62	14.26	14.38
2679	NASDAQ	NTCT	Wed, Apr 7, 2010	14.91	14.91	14.42	14.49
2678	NASDAQ	NTCT	Tue, Apr 6, 2010	14.77	15.02	14.58	14.97
2677	NASDAQ	NTCT	Mon, Apr 5, 2010	14.76	14.90	14.57	14.88
2676	NASDAQ	NTCT	Thu, Apr 1, 2010	14.83	15.01	14.48	14.66
2675	NASDAQ	NTCT	Wed, Mar 31, 2010	14.28	15.04	14.28	14.79
2674	NASDAQ	NTCT	Tue, Mar 30, 2010	14.48	14.53	14.24	14.37
2673	NASDAQ	NTCT	Mon, Mar 29, 2010	14.35	14.56	14.13	14.52
2672	NASDAQ	NTCT	Fri, Mar 26, 2010	14.90	15.02	14.25	14.32
2671	NASDAQ	NTCT	Thu, Mar 25, 2010	15.24	15.26	14.85	14.86
2670	NASDAQ	NTCT	Wed, Mar 24, 2010	15.26	15.36	15.10	15.11
2669	NASDAQ	NTCT	Tue, Mar 23, 2010	15.12	15.40	15.00	15.29
2668	NASDAQ	NTCT	Mon, Mar 22, 2010	15.24	15.33	15.04	15.16
2667	NASDAQ	NTCT	Fri, Mar 19, 2010	15.50	15.69	15.28	15.38
2666	NASDAQ	NTCT	Thu, Mar 18, 2010	15.40	15.72	15.39	15.51
2665	NASDAQ	NTCT	Wed, Mar 17, 2010	15.46	15.53	15.31	15.43
2664	NASDAQ	NTCT	Tue, Mar 16, 2010	15.53	15.55	15.24	15.39
2663	NASDAQ	NTCT	Mon, Mar 15, 2010	15.43	15.62	15.42	15.53
2662	NASDAQ	NTCT	Fri, Mar 12, 2010	15.49	15.57	15.30	15.50
2661	NASDAQ	NTCT	Thu, Mar 11, 2010	15.41	15.52	15.15	15.49
2660	NASDAQ	NTCT	Wed, Mar 10, 2010	15.51	15.79	15.36	15.57
2659	NASDAQ	NTCT	Tue, Mar 9, 2010	15.35	15.58	15.20	15.50
2658	NASDAQ	NTCT	Mon, Mar 8, 2010	15.19	15.39	15.09	15.37
2657	NASDAQ	NTCT	Fri, Mar 5, 2010	15.12	15.46	15.03	15.31
2656	NASDAQ	NTCT	Thu, Mar 4, 2010	15.10	15.24	14.87	15.10
2655	NASDAQ	NTCT	Wed, Mar 3, 2010	15.06	15.32	14.84	15.10
2654	NASDAQ	NTCT	Tue, Mar 2, 2010	14.90	15.05	14.84	15.01
2653	NASDAQ	NTCT	Mon, Mar 1, 2010	14.62	14.95	14.51	14.92
2652	NASDAQ	NTCT	Fri, Feb 26, 2010	14.50	14.75	14.50	14.59
2651	NASDAQ	NTCT	Thu, Feb 25, 2010	14.56	14.59	14.32	14.49
2650	NASDAQ	NTCT	Wed, Feb 24, 2010	14.78	14.99	14.67	14.76
2649	NASDAQ	NTCT	Tue, Feb 23, 2010	15.01	15.16	14.60	14.70
2648	NASDAQ	NTCT	Mon, Feb 22, 2010	15.25	15.25	14.82	15.11
2647	NASDAQ	NTCT	Fri, Feb 19, 2010	15.20	15.27	14.99	15.27
2646	NASDAQ	NTCT	Thu, Feb 18, 2010	15.08	15.26	15.01	15.24
2645	NASDAQ	NTCT	Wed, Feb 17, 2010	15.27	15.36	14.95	15.12
2644	NASDAQ	NTCT	Tue, Feb 16, 2010	15.11	15.29	14.97	15.29
2643	NASDAQ	NTCT	Fri, Feb 12, 2010	14.48	15.09	14.44	15.09
2642	NASDAQ	NTCT	Thu, Feb 11, 2010	14.45	14.71	14.42	14.64
2641	NASDAQ	NTCT	Wed, Feb 10, 2010	14.67	14.71	14.46	14.53
2640	NASDAQ	NTCT	Tue, Feb 9, 2010	14.64	15.00	14.56	14.75
2639	NASDAQ	NTCT	Mon, Feb 8, 2010	14.57	14.65	14.46	14.54
2638	NASDAQ	NTCT	Fri, Feb 5, 2010	14.09	14.73	13.84	14.67
2637	NASDAQ	NTCT	Thu, Feb 4, 2010	14.41	14.46	13.99	14.02
2636	NASDAQ	NTCT	Wed, Feb 3, 2010	14.43	14.68	14.41	14.57
2635	NASDAQ	NTCT	Tue, Feb 2, 2010	14.20	14.60	14.15	14.54
2634	NASDAQ	NTCT	Mon, Feb 1, 2010	14.04	14.22	13.69	14.19
2633	NASDAQ	NTCT	Fri, Jan 29, 2010	14.27	14.38	13.91	14.04
2632	NASDAQ	NTCT	Thu, Jan 28, 2010	14.51	14.56	14.00	14.27
2631	NASDAQ	NTCT	Wed, Jan 27, 2010	14.26	14.55	14.23	14.53
2630	NASDAQ	NTCT	Tue, Jan 26, 2010	14.69	14.78	14.22	14.33
2629	NASDAQ	NTCT	Mon, Jan 25, 2010	14.76	14.83	14.51	14.81
2628	NASDAQ	NTCT	Fri, Jan 22, 2010	14.15	14.93	14.15	14.66
2627	NASDAQ	NTCT	Thu, Jan 21, 2010	14.97	15.00	14.25	14.48
2626	NASDAQ	NTCT	Wed, Jan 20, 2010	15.39	15.39	14.81	14.97
2625	NASDAQ	NTCT	Tue, Jan 19, 2010	14.97	15.54	14.92	15.54
2624	NASDAQ	NTCT	Fri, Jan 15, 2010	15.02	15.11	14.63	14.90
2623	NASDAQ	NTCT	Thu, Jan 14, 2010	14.85	15.08	14.84	14.97
2622	NASDAQ	NTCT	Wed, Jan 13, 2010	14.44	14.93	14.44	14.91
2621	NASDAQ	NTCT	Tue, Jan 12, 2010	14.81	14.89	14.32	14.42
2620	NASDAQ	NTCT	Mon, Jan 11, 2010	14.65	14.91	14.30	14.90
2619	NASDAQ	NTCT	Fri, Jan 8, 2010	14.55	14.72	14.41	14.54
2618	NASDAQ	NTCT	Thu, Jan 7, 2010	14.98	15.04	14.38	14.67
2617	NASDAQ	NTCT	Wed, Jan 6, 2010	15.38	15.62	15.00	15.10
2616	NASDAQ	NTCT	Tue, Jan 5, 2010	15.02	15.66	14.91	15.47
2615	NASDAQ	NTCT	Mon, Jan 4, 2010	14.83	15.10	14.70	15.08
2614	NASDAQ	NTCT	Thu, Dec 31, 2009	15.04	15.04	14.59	14.62
2613	NASDAQ	NTCT	Wed, Dec 30, 2009	14.77	15.00	14.64	15.00
2612	NASDAQ	NTCT	Tue, Dec 29, 2009	15.00	15.03	14.63	14.69
2611	NASDAQ	NTCT	Mon, Dec 28, 2009	14.75	15.05	13.89	14.79
2610	NASDAQ	NTCT	Thu, Dec 24, 2009	14.75	14.75	14.54	14.75
2609	NASDAQ	NTCT	Wed, Dec 23, 2009	14.47	14.81	13.58	14.77
2608	NASDAQ	NTCT	Tue, Dec 22, 2009	14.47	14.67	14.35	14.44
2607	NASDAQ	NTCT	Mon, Dec 21, 2009	14.18	14.51	13.91	14.50
2606	NASDAQ	NTCT	Fri, Dec 18, 2009	13.48	14.19	13.35	14.18
2605	NASDAQ	NTCT	Thu, Dec 17, 2009	13.32	13.48	13.19	13.46
2604	NASDAQ	NTCT	Wed, Dec 16, 2009	13.23	13.45	13.13	13.37
2603	NASDAQ	NTCT	Tue, Dec 15, 2009	12.54	13.24	12.41	13.08
2602	NASDAQ	NTCT	Mon, Dec 14, 2009	12.54	12.73	12.50	12.67
2601	NASDAQ	NTCT	Fri, Dec 11, 2009	12.53	12.69	12.34	12.50
2600	NASDAQ	NTCT	Thu, Dec 10, 2009	12.85	12.88	12.46	12.50
2599	NASDAQ	NTCT	Wed, Dec 9, 2009	12.76	12.76	12.39	12.76
2598	NASDAQ	NTCT	Tue, Dec 8, 2009	12.91	13.06	12.64	12.71
2597	NASDAQ	NTCT	Mon, Dec 7, 2009	13.10	13.28	12.87	12.99
2596	NASDAQ	NTCT	Fri, Dec 4, 2009	13.32	13.41	12.78	13.14
2595	NASDAQ	NTCT	Thu, Dec 3, 2009	13.22	13.38	13.03	13.05
2594	NASDAQ	NTCT	Wed, Dec 2, 2009	12.85	13.25	12.83	13.13
2593	NASDAQ	NTCT	Tue, Dec 1, 2009	12.72	13.00	12.70	12.88
2592	NASDAQ	NTCT	Mon, Nov 30, 2009	12.26	12.61	11.98	12.59
2591	NASDAQ	NTCT	Fri, Nov 27, 2009	12.20	12.42	12.05	12.26
2590	NASDAQ	NTCT	Wed, Nov 25, 2009	12.63	12.80	12.41	12.43
2589	NASDAQ	NTCT	Tue, Nov 24, 2009	12.65	12.74	12.45	12.61
2588	NASDAQ	NTCT	Mon, Nov 23, 2009	12.59	12.97	12.55	12.60
2587	NASDAQ	NTCT	Fri, Nov 20, 2009	12.50	12.73	12.36	12.53
2586	NASDAQ	NTCT	Thu, Nov 19, 2009	12.53	12.68	12.37	12.65
2585	NASDAQ	NTCT	Wed, Nov 18, 2009	12.94	12.94	12.46	12.67
2584	NASDAQ	NTCT	Tue, Nov 17, 2009	12.92	13.00	12.60	12.98
2583	NASDAQ	NTCT	Mon, Nov 16, 2009	12.81	12.95	12.61	12.85
2582	NASDAQ	NTCT	Fri, Nov 13, 2009	12.58	12.91	12.35	12.68
2581	NASDAQ	NTCT	Thu, Nov 12, 2009	12.70	12.98	12.43	12.50
2580	NASDAQ	NTCT	Wed, Nov 11, 2009	12.98	13.00	12.69	12.70
2579	NASDAQ	NTCT	Tue, Nov 10, 2009	12.80	12.90	12.66	12.82
2578	NASDAQ	NTCT	Mon, Nov 9, 2009	13.01	13.20	12.86	12.91
2577	NASDAQ	NTCT	Fri, Nov 6, 2009	12.65	13.00	12.40	12.98
2576	NASDAQ	NTCT	Thu, Nov 5, 2009	12.50	12.83	12.40	12.73
2575	NASDAQ	NTCT	Wed, Nov 4, 2009	12.60	12.68	12.37	12.42
2574	NASDAQ	NTCT	Tue, Nov 3, 2009	12.24	12.66	12.21	12.57
2573	NASDAQ	NTCT	Mon, Nov 2, 2009	12.35	12.63	12.22	12.29
2572	NASDAQ	NTCT	Fri, Oct 30, 2009	12.67	12.79	12.29	12.29
2571	NASDAQ	NTCT	Thu, Oct 29, 2009	12.78	12.92	12.62	12.81
2570	NASDAQ	NTCT	Wed, Oct 28, 2009	13.12	13.25	12.60	12.64
2569	NASDAQ	NTCT	Tue, Oct 27, 2009	13.12	13.30	12.80	13.21
2568	NASDAQ	NTCT	Mon, Oct 26, 2009	13.07	13.86	13.06	13.36
2567	NASDAQ	NTCT	Fri, Oct 23, 2009	11.96	13.20	11.75	13.07
2566	NASDAQ	NTCT	Thu, Oct 22, 2009	13.43	13.72	13.18	13.66
2565	NASDAQ	NTCT	Wed, Oct 21, 2009	13.90	14.00	13.19	13.54
2564	NASDAQ	NTCT	Tue, Oct 20, 2009	13.98	14.00	13.64	13.92
2563	NASDAQ	NTCT	Mon, Oct 19, 2009	13.85	14.11	13.56	13.98
2562	NASDAQ	NTCT	Fri, Oct 16, 2009	13.87	13.92	13.52	13.76
2561	NASDAQ	NTCT	Thu, Oct 15, 2009	14.02	14.03	13.81	13.94
2560	NASDAQ	NTCT	Wed, Oct 14, 2009	14.14	14.19	13.69	14.17
2559	NASDAQ	NTCT	Tue, Oct 13, 2009	14.16	14.16	13.85	14.00
2558	NASDAQ	NTCT	Mon, Oct 12, 2009	13.85	14.19	13.85	14.18
2557	NASDAQ	NTCT	Fri, Oct 9, 2009	13.74	13.90	13.49	13.90
2556	NASDAQ	NTCT	Thu, Oct 8, 2009	14.02	14.09	13.81	13.82
2555	NASDAQ	NTCT	Wed, Oct 7, 2009	13.98	14.00	13.72	13.88
2554	NASDAQ	NTCT	Tue, Oct 6, 2009	13.35	14.03	13.30	14.00
2553	NASDAQ	NTCT	Mon, Oct 5, 2009	12.81	13.37	12.81	13.26
2552	NASDAQ	NTCT	Fri, Oct 2, 2009	12.80	13.03	12.73	12.80
2551	NASDAQ	NTCT	Thu, Oct 1, 2009	13.47	13.47	12.74	12.81
2550	NASDAQ	NTCT	Wed, Sep 30, 2009	13.67	13.80	13.27	13.51
2549	NASDAQ	NTCT	Tue, Sep 29, 2009	13.41	13.66	13.39	13.59
2548	NASDAQ	NTCT	Mon, Sep 28, 2009	13.17	13.53	13.06	13.44
2547	NASDAQ	NTCT	Fri, Sep 25, 2009	13.26	13.30	13.10	13.15
2546	NASDAQ	NTCT	Thu, Sep 24, 2009	13.59	13.67	13.08	13.29
2545	NASDAQ	NTCT	Wed, Sep 23, 2009	13.56	13.98	13.44	13.73
2544	NASDAQ	NTCT	Tue, Sep 22, 2009	13.55	13.60	13.27	13.46
2543	NASDAQ	NTCT	Mon, Sep 21, 2009	13.20	13.59	13.19	13.40
2542	NASDAQ	NTCT	Fri, Sep 18, 2009	13.28	13.43	13.14	13.28
2541	NASDAQ	NTCT	Thu, Sep 17, 2009	13.42	13.49	13.17	13.23
2540	NASDAQ	NTCT	Wed, Sep 16, 2009	14.13	14.13	13.20	13.40
2539	NASDAQ	NTCT	Tue, Sep 15, 2009	12.06	12.94	12.06	12.79
2538	NASDAQ	NTCT	Mon, Sep 14, 2009	11.82	12.12	11.75	12.12
2537	NASDAQ	NTCT	Fri, Sep 11, 2009	11.70	11.95	11.56	11.89
2536	NASDAQ	NTCT	Thu, Sep 10, 2009	11.49	11.83	11.42	11.72
2535	NASDAQ	NTCT	Wed, Sep 9, 2009	11.48	11.77	11.33	11.47
2534	NASDAQ	NTCT	Tue, Sep 8, 2009	11.53	11.53	11.26	11.47
2533	NASDAQ	NTCT	Fri, Sep 4, 2009	11.40	11.50	11.23	11.48
2532	NASDAQ	NTCT	Thu, Sep 3, 2009	11.27	11.51	11.21	11.45
2531	NASDAQ	NTCT	Wed, Sep 2, 2009	11.41	11.47	11.16	11.24
2530	NASDAQ	NTCT	Tue, Sep 1, 2009	11.40	11.64	11.24	11.48
2529	NASDAQ	NTCT	Mon, Aug 31, 2009	11.55	11.55	11.26	11.46
2528	NASDAQ	NTCT	Fri, Aug 28, 2009	11.51	11.82	11.22	11.71
2527	NASDAQ	NTCT	Thu, Aug 27, 2009	11.37	11.49	11.07	11.48
2526	NASDAQ	NTCT	Wed, Aug 26, 2009	11.45	11.45	11.14	11.38
2525	NASDAQ	NTCT	Tue, Aug 25, 2009	11.31	11.56	11.16	11.50
2524	NASDAQ	NTCT	Mon, Aug 24, 2009	10.94	11.42	10.88	11.21
2523	NASDAQ	NTCT	Fri, Aug 21, 2009	10.33	10.97	10.25	10.94
2522	NASDAQ	NTCT	Thu, Aug 20, 2009	9.94	10.23	9.89	10.22
2521	NASDAQ	NTCT	Wed, Aug 19, 2009	9.81	10.09	9.68	10.00
2520	NASDAQ	NTCT	Tue, Aug 18, 2009	9.80	9.99	9.68	9.97
2519	NASDAQ	NTCT	Mon, Aug 17, 2009	9.69	9.76	9.64	9.72
2518	NASDAQ	NTCT	Fri, Aug 14, 2009	9.86	9.92	9.64	9.88
2517	NASDAQ	NTCT	Thu, Aug 13, 2009	9.94	10.03	9.58	9.87
2516	NASDAQ	NTCT	Wed, Aug 12, 2009	9.73	10.02	9.61	9.83
2515	NASDAQ	NTCT	Tue, Aug 11, 2009	9.82	9.90	9.66	9.75
2514	NASDAQ	NTCT	Mon, Aug 10, 2009	9.64	10.00	9.59	9.79
2513	NASDAQ	NTCT	Fri, Aug 7, 2009	9.53	9.82	9.50	9.64
2512	NASDAQ	NTCT	Thu, Aug 6, 2009	9.74	9.89	9.38	9.41
2511	NASDAQ	NTCT	Wed, Aug 5, 2009	10.05	10.17	9.69	9.74
2510	NASDAQ	NTCT	Tue, Aug 4, 2009	9.80	10.13	9.75	10.11
2509	NASDAQ	NTCT	Mon, Aug 3, 2009	10.00	10.10	9.76	9.87
2508	NASDAQ	NTCT	Fri, Jul 31, 2009	10.12	10.15	9.90	9.95
2507	NASDAQ	NTCT	Thu, Jul 30, 2009	10.27	10.61	9.65	10.14
2506	NASDAQ	NTCT	Wed, Jul 29, 2009	9.89	10.39	9.81	10.09
2505	NASDAQ	NTCT	Tue, Jul 28, 2009	9.21	9.98	9.20	9.94
2504	NASDAQ	NTCT	Mon, Jul 27, 2009	9.01	9.30	8.96	9.28
2503	NASDAQ	NTCT	Fri, Jul 24, 2009	8.99	9.31	8.75	9.05
2502	NASDAQ	NTCT	Thu, Jul 23, 2009	10.15	10.44	9.84	10.08
2501	NASDAQ	NTCT	Wed, Jul 22, 2009	9.87	10.39	9.85	10.19
2500	NASDAQ	NTCT	Tue, Jul 21, 2009	9.52	9.93	9.35	9.90
2499	NASDAQ	NTCT	Mon, Jul 20, 2009	9.89	9.89	9.37	9.49
2498	NASDAQ	NTCT	Fri, Jul 17, 2009	9.97	9.99	9.56	9.82
2497	NASDAQ	NTCT	Thu, Jul 16, 2009	9.88	9.99	9.69	9.94
2496	NASDAQ	NTCT	Wed, Jul 15, 2009	9.65	9.99	9.65	9.92
2495	NASDAQ	NTCT	Tue, Jul 14, 2009	9.48	9.58	9.40	9.52
2494	NASDAQ	NTCT	Mon, Jul 13, 2009	9.35	9.52	9.24	9.52
2493	NASDAQ	NTCT	Fri, Jul 10, 2009	9.31	9.37	9.22	9.33
2492	NASDAQ	NTCT	Thu, Jul 9, 2009	9.24	9.49	9.16	9.41
2491	NASDAQ	NTCT	Wed, Jul 8, 2009	9.13	9.26	9.03	9.20
2490	NASDAQ	NTCT	Tue, Jul 7, 2009	9.13	9.21	8.99	9.07
2489	NASDAQ	NTCT	Mon, Jul 6, 2009	9.09	9.18	8.95	9.10
2488	NASDAQ	NTCT	Thu, Jul 2, 2009	9.17	9.27	9.05	9.06
2487	NASDAQ	NTCT	Wed, Jul 1, 2009	9.43	9.71	9.33	9.36
2486	NASDAQ	NTCT	Tue, Jun 30, 2009	9.36	9.58	9.33	9.38
2485	NASDAQ	NTCT	Mon, Jun 29, 2009	9.15	9.39	9.01	9.26
2484	NASDAQ	NTCT	Fri, Jun 26, 2009	9.06	9.27	8.89	9.14
2483	NASDAQ	NTCT	Thu, Jun 25, 2009	8.67	9.10	8.57	9.10
2482	NASDAQ	NTCT	Wed, Jun 24, 2009	8.53	8.72	8.42	8.71
2481	NASDAQ	NTCT	Tue, Jun 23, 2009	8.70	8.74	8.39	8.47
2480	NASDAQ	NTCT	Mon, Jun 22, 2009	8.90	8.90	8.48	8.60
2479	NASDAQ	NTCT	Fri, Jun 19, 2009	9.07	9.27	8.93	8.98
2478	NASDAQ	NTCT	Thu, Jun 18, 2009	8.68	9.04	8.52	8.90
2477	NASDAQ	NTCT	Wed, Jun 17, 2009	9.01	9.07	8.69	8.84
2476	NASDAQ	NTCT	Tue, Jun 16, 2009	9.42	9.54	8.97	8.98
2475	NASDAQ	NTCT	Mon, Jun 15, 2009	9.40	9.54	8.94	9.29
2474	NASDAQ	NTCT	Fri, Jun 12, 2009	9.24	9.67	9.19	9.58
2473	NASDAQ	NTCT	Thu, Jun 11, 2009	9.29	9.51	9.20	9.26
2472	NASDAQ	NTCT	Wed, Jun 10, 2009	9.36	9.44	9.12	9.23
2471	NASDAQ	NTCT	Tue, Jun 9, 2009	9.08	9.44	8.98	9.24
2470	NASDAQ	NTCT	Mon, Jun 8, 2009	8.90	9.17	8.68	9.00
2469	NASDAQ	NTCT	Fri, Jun 5, 2009	9.20	9.37	8.85	8.97
2468	NASDAQ	NTCT	Thu, Jun 4, 2009	9.05	9.33	8.89	9.08
2467	NASDAQ	NTCT	Wed, Jun 3, 2009	9.51	9.51	8.88	9.00
2466	NASDAQ	NTCT	Tue, Jun 2, 2009	9.27	9.75	9.13	9.63
2465	NASDAQ	NTCT	Mon, Jun 1, 2009	9.48	9.60	9.13	9.29
2464	NASDAQ	NTCT	Fri, May 29, 2009	9.31	9.40	9.00	9.38
2463	NASDAQ	NTCT	Thu, May 28, 2009	9.36	9.50	8.86	9.30
2462	NASDAQ	NTCT	Wed, May 27, 2009	8.75	9.40	8.67	9.19
2461	NASDAQ	NTCT	Tue, May 26, 2009	8.53	8.89	8.48	8.80
2460	NASDAQ	NTCT	Fri, May 22, 2009	8.96	8.98	8.58	8.58
2459	NASDAQ	NTCT	Thu, May 21, 2009	9.16	9.16	8.65	8.92
2458	NASDAQ	NTCT	Wed, May 20, 2009	9.00	9.68	9.00	9.27
2457	NASDAQ	NTCT	Tue, May 19, 2009	8.86	9.27	8.78	8.90
2456	NASDAQ	NTCT	Mon, May 18, 2009	8.69	9.10	8.68	8.95
2455	NASDAQ	NTCT	Fri, May 15, 2009	8.64	8.74	8.41	8.58
2454	NASDAQ	NTCT	Thu, May 14, 2009	8.71	8.74	8.17	8.66
2453	NASDAQ	NTCT	Wed, May 13, 2009	9.15	9.19	8.50	8.69
2452	NASDAQ	NTCT	Tue, May 12, 2009	9.57	9.85	9.21	9.37
2451	NASDAQ	NTCT	Mon, May 11, 2009	9.43	9.78	9.11	9.52
2450	NASDAQ	NTCT	Fri, May 8, 2009	9.40	9.64	9.25	9.52
2449	NASDAQ	NTCT	Thu, May 7, 2009	10.33	10.35	8.96	9.22
2448	NASDAQ	NTCT	Wed, May 6, 2009	10.60	10.60	9.77	10.13
2447	NASDAQ	NTCT	Tue, May 5, 2009	10.64	10.71	10.28	10.42
2446	NASDAQ	NTCT	Mon, May 4, 2009	10.72	11.10	10.57	10.66
2445	NASDAQ	NTCT	Fri, May 1, 2009	9.81	11.19	9.74	10.66
2444	NASDAQ	NTCT	Thu, Apr 30, 2009	9.01	9.50	8.94	8.99
2443	NASDAQ	NTCT	Wed, Apr 29, 2009	8.70	8.96	8.59	8.85
2442	NASDAQ	NTCT	Tue, Apr 28, 2009	8.63	8.80	8.46	8.58
2441	NASDAQ	NTCT	Mon, Apr 27, 2009	8.55	8.87	8.38	8.77
2440	NASDAQ	NTCT	Fri, Apr 24, 2009	8.77	9.08	8.64	8.77
2439	NASDAQ	NTCT	Thu, Apr 23, 2009	8.92	9.06	8.72	8.79
2438	NASDAQ	NTCT	Wed, Apr 22, 2009	7.97	9.10	7.97	8.88
2437	NASDAQ	NTCT	Tue, Apr 21, 2009	7.90	8.11	7.85	8.10
2436	NASDAQ	NTCT	Mon, Apr 20, 2009	8.20	8.31	7.80	7.97
2435	NASDAQ	NTCT	Fri, Apr 17, 2009	8.54	8.55	8.13	8.46
2434	NASDAQ	NTCT	Thu, Apr 16, 2009	8.61	8.62	8.20	8.51
2433	NASDAQ	NTCT	Wed, Apr 15, 2009	8.61	8.63	8.16	8.59
2432	NASDAQ	NTCT	Tue, Apr 14, 2009	8.76	8.95	8.65	8.66
2431	NASDAQ	NTCT	Mon, Apr 13, 2009	8.33	9.09	8.24	8.91
2430	NASDAQ	NTCT	Thu, Apr 9, 2009	8.17	8.68	8.12	8.52
2429	NASDAQ	NTCT	Wed, Apr 8, 2009	7.54	8.08	7.48	7.98
2428	NASDAQ	NTCT	Tue, Apr 7, 2009	7.42	7.60	7.25	7.42
2427	NASDAQ	NTCT	Mon, Apr 6, 2009	7.61	7.65	7.28	7.48
2426	NASDAQ	NTCT	Fri, Apr 3, 2009	7.91	7.91	7.50	7.72
2425	NASDAQ	NTCT	Thu, Apr 2, 2009	7.60	8.00	7.55	7.92
2424	NASDAQ	NTCT	Wed, Apr 1, 2009	6.98	7.63	6.90	7.47
2423	NASDAQ	NTCT	Tue, Mar 31, 2009	6.71	7.23	6.63	7.16
2422	NASDAQ	NTCT	Mon, Mar 30, 2009	6.74	6.85	6.38	6.58
2421	NASDAQ	NTCT	Fri, Mar 27, 2009	7.07	7.11	6.86	6.91
2420	NASDAQ	NTCT	Thu, Mar 26, 2009	6.91	7.25	6.85	7.17
2419	NASDAQ	NTCT	Wed, Mar 25, 2009	6.65	6.96	6.56	6.80
2418	NASDAQ	NTCT	Tue, Mar 24, 2009	6.99	7.07	6.51	6.81
2417	NASDAQ	NTCT	Mon, Mar 23, 2009	7.03	7.22	6.80	7.09
2416	NASDAQ	NTCT	Fri, Mar 20, 2009	7.44	7.44	6.69	6.74
2415	NASDAQ	NTCT	Thu, Mar 19, 2009	7.44	7.60	7.31	7.37
2414	NASDAQ	NTCT	Wed, Mar 18, 2009	6.78	7.46	6.73	7.42
2413	NASDAQ	NTCT	Tue, Mar 17, 2009	6.92	7.19	6.59	6.82
2412	NASDAQ	NTCT	Mon, Mar 16, 2009	7.01	7.20	6.80	6.94
2411	NASDAQ	NTCT	Fri, Mar 13, 2009	8.27	8.35	6.63	6.86
2410	NASDAQ	NTCT	Thu, Mar 12, 2009	8.12	9.29	8.00	9.00
2409	NASDAQ	NTCT	Wed, Mar 11, 2009	11.04	11.09	7.55	7.84
2408	NASDAQ	NTCT	Tue, Mar 10, 2009	10.64	11.16	10.55	11.00
2407	NASDAQ	NTCT	Mon, Mar 9, 2009	11.53	11.53	10.07	10.34
2406	NASDAQ	NTCT	Fri, Mar 6, 2009	11.68	11.81	10.80	11.42
2405	NASDAQ	NTCT	Thu, Mar 5, 2009	11.92	12.10	11.45	11.47
2404	NASDAQ	NTCT	Wed, Mar 4, 2009	12.25	12.62	12.10	12.17
2403	NASDAQ	NTCT	Tue, Mar 3, 2009	12.56	12.95	12.34	12.35
2402	NASDAQ	NTCT	Mon, Mar 2, 2009	12.87	13.10	12.34	12.42
2401	NASDAQ	NTCT	Fri, Feb 27, 2009	12.62	13.60	12.55	13.21
2400	NASDAQ	NTCT	Thu, Feb 26, 2009	13.30	13.50	12.90	12.92
2399	NASDAQ	NTCT	Wed, Feb 25, 2009	13.24	13.53	12.90	13.28
2398	NASDAQ	NTCT	Tue, Feb 24, 2009	12.77	13.35	12.65	13.08
2397	NASDAQ	NTCT	Mon, Feb 23, 2009	13.08	13.43	12.53	12.62
2396	NASDAQ	NTCT	Fri, Feb 20, 2009	13.19	13.61	12.60	12.98
2395	NASDAQ	NTCT	Thu, Feb 19, 2009	13.22	13.80	13.16	13.45
2394	NASDAQ	NTCT	Wed, Feb 18, 2009	13.64	13.76	12.53	13.17
2393	NASDAQ	NTCT	Tue, Feb 17, 2009	13.90	14.17	13.41	13.49
2392	NASDAQ	NTCT	Fri, Feb 13, 2009	13.83	14.33	13.76	14.18
2391	NASDAQ	NTCT	Thu, Feb 12, 2009	13.28	13.94	13.17	13.77
2390	NASDAQ	NTCT	Wed, Feb 11, 2009	14.62	14.62	13.30	13.58
2389	NASDAQ	NTCT	Tue, Feb 10, 2009	14.39	14.65	13.73	13.94
2388	NASDAQ	NTCT	Mon, Feb 9, 2009	14.50	14.84	14.37	14.51
2387	NASDAQ	NTCT	Fri, Feb 6, 2009	14.08	14.52	14.04	14.44
2386	NASDAQ	NTCT	Thu, Feb 5, 2009	13.70	14.24	13.15	13.97
2385	NASDAQ	NTCT	Wed, Feb 4, 2009	14.70	14.94	13.72	13.79
2384	NASDAQ	NTCT	Tue, Feb 3, 2009	14.76	14.98	14.38	14.62
2383	NASDAQ	NTCT	Mon, Feb 2, 2009	14.01	14.86	13.73	14.66
2382	NASDAQ	NTCT	Fri, Jan 30, 2009	14.26	14.51	14.07	14.22
2381	NASDAQ	NTCT	Thu, Jan 29, 2009	14.50	14.71	13.97	14.26
2380	NASDAQ	NTCT	Wed, Jan 28, 2009	14.50	14.99	14.33	14.71
2379	NASDAQ	NTCT	Tue, Jan 27, 2009	14.90	14.90	13.61	14.39
2378	NASDAQ	NTCT	Mon, Jan 26, 2009	14.09	14.94	14.08	14.80
2377	NASDAQ	NTCT	Fri, Jan 23, 2009	13.56	14.35	13.49	14.21
2376	NASDAQ	NTCT	Thu, Jan 22, 2009	13.49	14.14	12.80	13.87
2375	NASDAQ	NTCT	Wed, Jan 21, 2009	13.06	14.00	12.84	13.83
2374	NASDAQ	NTCT	Tue, Jan 20, 2009	14.47	14.47	12.51	12.55
2373	NASDAQ	NTCT	Fri, Jan 16, 2009	13.80	14.66	13.75	14.25
2372	NASDAQ	NTCT	Thu, Jan 15, 2009	13.10	13.87	12.86	13.77
2371	NASDAQ	NTCT	Wed, Jan 14, 2009	13.58	13.96	13.00	13.09
2370	NASDAQ	NTCT	Tue, Jan 13, 2009	13.40	13.92	13.12	13.86
2369	NASDAQ	NTCT	Mon, Jan 12, 2009	13.59	13.81	13.32	13.45
2368	NASDAQ	NTCT	Fri, Jan 9, 2009	13.48	13.87	12.90	13.49
2367	NASDAQ	NTCT	Thu, Jan 8, 2009	13.24	13.70	13.24	13.28
2366	NASDAQ	NTCT	Wed, Jan 7, 2009	12.33	13.58	12.30	13.29
2365	NASDAQ	NTCT	Tue, Jan 6, 2009	9.83	10.50	9.71	10.24
2364	NASDAQ	NTCT	Mon, Jan 5, 2009	9.21	9.78	8.90	9.72
2363	NASDAQ	NTCT	Fri, Jan 2, 2009	8.66	9.27	8.60	9.19
2362	NASDAQ	NTCT	Wed, Dec 31, 2008	8.19	8.90	7.99	8.62
2361	NASDAQ	NTCT	Tue, Dec 30, 2008	8.33	8.57	7.76	8.16
2360	NASDAQ	NTCT	Mon, Dec 29, 2008	9.08	9.37	7.82	8.19
2359	NASDAQ	NTCT	Fri, Dec 26, 2008	9.13	9.33	8.93	9.16
2358	NASDAQ	NTCT	Wed, Dec 24, 2008	9.10	9.16	8.86	9.09
2357	NASDAQ	NTCT	Tue, Dec 23, 2008	9.61	9.79	9.02	9.06
2356	NASDAQ	NTCT	Mon, Dec 22, 2008	10.30	10.60	9.04	9.54
2355	NASDAQ	NTCT	Fri, Dec 19, 2008	10.00	10.78	9.85	10.13
2354	NASDAQ	NTCT	Thu, Dec 18, 2008	10.33	10.49	9.40	9.66
2353	NASDAQ	NTCT	Wed, Dec 17, 2008	9.70	9.97	9.62	9.85
2352	NASDAQ	NTCT	Tue, Dec 16, 2008	9.23	9.99	8.71	9.84
2351	NASDAQ	NTCT	Mon, Dec 15, 2008	9.41	9.41	8.70	9.00
2350	NASDAQ	NTCT	Fri, Dec 12, 2008	8.46	9.30	8.15	9.30
2349	NASDAQ	NTCT	Thu, Dec 11, 2008	9.14	9.33	8.49	8.58
2348	NASDAQ	NTCT	Wed, Dec 10, 2008	9.10	9.79	9.10	9.27
2347	NASDAQ	NTCT	Tue, Dec 9, 2008	9.25	9.78	8.93	8.98
2346	NASDAQ	NTCT	Mon, Dec 8, 2008	8.86	9.51	8.84	9.38
2345	NASDAQ	NTCT	Fri, Dec 5, 2008	7.89	8.66	7.60	8.66
2344	NASDAQ	NTCT	Thu, Dec 4, 2008	7.74	8.33	7.74	7.99
2343	NASDAQ	NTCT	Wed, Dec 3, 2008	7.47	7.93	7.22	7.85
2342	NASDAQ	NTCT	Tue, Dec 2, 2008	7.11	7.78	7.02	7.69
2341	NASDAQ	NTCT	Mon, Dec 1, 2008	7.64	7.89	6.94	6.96
2340	NASDAQ	NTCT	Fri, Nov 28, 2008	7.76	7.99	7.47	7.95
2339	NASDAQ	NTCT	Wed, Nov 26, 2008	6.88	7.92	6.82	7.90
2338	NASDAQ	NTCT	Tue, Nov 25, 2008	7.50	7.66	6.91	7.02
2337	NASDAQ	NTCT	Mon, Nov 24, 2008	6.88	7.53	6.75	7.38
2336	NASDAQ	NTCT	Fri, Nov 21, 2008	6.36	6.79	5.69	6.74
2335	NASDAQ	NTCT	Thu, Nov 20, 2008	6.35	6.64	6.13	6.19
2334	NASDAQ	NTCT	Wed, Nov 19, 2008	7.39	7.39	6.38	6.38
2333	NASDAQ	NTCT	Tue, Nov 18, 2008	8.25	8.25	7.05	7.38
2332	NASDAQ	NTCT	Mon, Nov 17, 2008	8.39	8.82	8.07	8.11
2331	NASDAQ	NTCT	Fri, Nov 14, 2008	8.47	8.84	8.12	8.45
2330	NASDAQ	NTCT	Thu, Nov 13, 2008	7.78	8.70	7.12	8.68
2329	NASDAQ	NTCT	Wed, Nov 12, 2008	8.57	8.89	7.75	7.76
2328	NASDAQ	NTCT	Tue, Nov 11, 2008	8.43	8.93	8.20	8.76
2327	NASDAQ	NTCT	Mon, Nov 10, 2008	9.18	9.18	8.47	8.49
2326	NASDAQ	NTCT	Fri, Nov 7, 2008	9.14	9.32	8.68	8.96
2325	NASDAQ	NTCT	Thu, Nov 6, 2008	9.37	9.68	8.98	9.03
2324	NASDAQ	NTCT	Wed, Nov 5, 2008	9.96	10.09	9.31	9.41
2323	NASDAQ	NTCT	Tue, Nov 4, 2008	9.94	10.80	9.85	10.11
2322	NASDAQ	NTCT	Mon, Nov 3, 2008	9.62	9.88	9.50	9.77
2321	NASDAQ	NTCT	Fri, Oct 31, 2008	8.92	9.80	8.65	9.62
2320	NASDAQ	NTCT	Thu, Oct 30, 2008	8.64	9.03	8.51	9.01
2319	NASDAQ	NTCT	Wed, Oct 29, 2008	8.81	8.81	8.24	8.32
2318	NASDAQ	NTCT	Tue, Oct 28, 2008	7.97	8.85	7.79	8.78
2317	NASDAQ	NTCT	Mon, Oct 27, 2008	7.82	8.14	7.35	7.73
2316	NASDAQ	NTCT	Fri, Oct 24, 2008	8.66	8.66	7.91	7.96
2315	NASDAQ	NTCT	Thu, Oct 23, 2008	9.40	9.64	8.80	9.26
2314	NASDAQ	NTCT	Wed, Oct 22, 2008	9.45	9.66	8.89	9.40
2313	NASDAQ	NTCT	Tue, Oct 21, 2008	9.91	10.33	9.51	9.56
2312	NASDAQ	NTCT	Mon, Oct 20, 2008	9.69	10.21	9.40	10.14
2311	NASDAQ	NTCT	Fri, Oct 17, 2008	9.69	10.25	9.11	9.51
2310	NASDAQ	NTCT	Thu, Oct 16, 2008	9.10	10.25	9.10	10.17
2309	NASDAQ	NTCT	Wed, Oct 15, 2008	9.94	10.38	9.00	9.04
2308	NASDAQ	NTCT	Tue, Oct 14, 2008	11.05	11.05	9.95	10.10
2307	NASDAQ	NTCT	Mon, Oct 13, 2008	9.66	10.85	9.40	10.79
2306	NASDAQ	NTCT	Fri, Oct 10, 2008	8.42	9.51	8.21	9.21
2305	NASDAQ	NTCT	Thu, Oct 9, 2008	9.89	9.89	8.95	8.99
2304	NASDAQ	NTCT	Wed, Oct 8, 2008	8.10	9.80	8.00	9.60
2303	NASDAQ	NTCT	Tue, Oct 7, 2008	8.52	8.78	7.50	7.92
2302	NASDAQ	NTCT	Mon, Oct 6, 2008	8.80	8.93	7.95	8.41
2301	NASDAQ	NTCT	Fri, Oct 3, 2008	9.48	9.92	8.88	8.89
2300	NASDAQ	NTCT	Thu, Oct 2, 2008	10.16	10.51	9.28	9.28
2299	NASDAQ	NTCT	Wed, Oct 1, 2008	10.38	11.05	10.10	10.25
2298	NASDAQ	NTCT	Tue, Sep 30, 2008	10.43	10.74	9.61	10.64
2297	NASDAQ	NTCT	Mon, Sep 29, 2008	11.04	11.27	10.22	10.33
2296	NASDAQ	NTCT	Fri, Sep 26, 2008	11.16	11.53	10.74	11.30
2295	NASDAQ	NTCT	Thu, Sep 25, 2008	11.18	11.70	11.01	11.40
2294	NASDAQ	NTCT	Wed, Sep 24, 2008	11.57	12.36	11.08	11.15
2293	NASDAQ	NTCT	Tue, Sep 23, 2008	11.87	12.13	11.12	11.58
2292	NASDAQ	NTCT	Mon, Sep 22, 2008	11.38	12.23	11.30	11.84
2291	NASDAQ	NTCT	Fri, Sep 19, 2008	12.01	12.40	11.73	12.36
2290	NASDAQ	NTCT	Thu, Sep 18, 2008	10.67	11.41	9.85	11.11
2289	NASDAQ	NTCT	Wed, Sep 17, 2008	11.26	11.49	10.19	10.40
2288	NASDAQ	NTCT	Tue, Sep 16, 2008	9.88	12.06	9.88	11.55
2287	NASDAQ	NTCT	Mon, Sep 15, 2008	11.75	11.75	9.52	10.28
2286	NASDAQ	NTCT	Fri, Sep 12, 2008	12.73	12.79	12.29	12.42
2285	NASDAQ	NTCT	Thu, Sep 11, 2008	12.80	13.00	12.65	12.81
2284	NASDAQ	NTCT	Wed, Sep 10, 2008	12.56	13.06	12.56	12.92
2283	NASDAQ	NTCT	Tue, Sep 9, 2008	13.65	13.67	12.60	12.75
2282	NASDAQ	NTCT	Mon, Sep 8, 2008	13.99	14.60	13.34	13.62
2281	NASDAQ	NTCT	Fri, Sep 5, 2008	14.20	14.50	13.64	13.67
2280	NASDAQ	NTCT	Thu, Sep 4, 2008	15.84	15.84	14.20	14.24
2279	NASDAQ	NTCT	Wed, Sep 3, 2008	15.92	16.00	15.60	15.85
2278	NASDAQ	NTCT	Tue, Sep 2, 2008	15.26	16.05	15.26	15.78
2277	NASDAQ	NTCT	Fri, Aug 29, 2008	15.16	15.20	14.62	14.90
2276	NASDAQ	NTCT	Thu, Aug 28, 2008	14.61	15.20	14.41	15.18
2275	NASDAQ	NTCT	Wed, Aug 27, 2008	13.75	14.78	13.75	14.53
2274	NASDAQ	NTCT	Tue, Aug 26, 2008	13.89	14.00	13.73	13.74
2273	NASDAQ	NTCT	Mon, Aug 25, 2008	13.85	14.07	13.52	13.92
2272	NASDAQ	NTCT	Fri, Aug 22, 2008	14.20	14.20	13.25	13.86
2271	NASDAQ	NTCT	Thu, Aug 21, 2008	13.48	13.53	13.03	13.23
2270	NASDAQ	NTCT	Wed, Aug 20, 2008	13.61	13.86	13.38	13.56
2269	NASDAQ	NTCT	Tue, Aug 19, 2008	13.93	14.03	13.31	13.47
2268	NASDAQ	NTCT	Mon, Aug 18, 2008	14.20	14.59	13.88	13.99
2267	NASDAQ	NTCT	Fri, Aug 15, 2008	14.99	14.99	14.06	14.21
2266	NASDAQ	NTCT	Thu, Aug 14, 2008	14.84	14.96	14.70	14.81
2265	NASDAQ	NTCT	Wed, Aug 13, 2008	14.85	14.95	14.63	14.73
2264	NASDAQ	NTCT	Tue, Aug 12, 2008	14.73	15.25	14.18	14.85
2263	NASDAQ	NTCT	Mon, Aug 11, 2008	14.57	14.85	13.88	14.82
2262	NASDAQ	NTCT	Fri, Aug 8, 2008	13.97	14.52	13.97	14.52
2261	NASDAQ	NTCT	Thu, Aug 7, 2008	14.58	14.60	13.88	13.97
2260	NASDAQ	NTCT	Wed, Aug 6, 2008	14.02	14.88	13.56	14.66
2259	NASDAQ	NTCT	Tue, Aug 5, 2008	13.85	14.09	13.63	14.03
2258	NASDAQ	NTCT	Mon, Aug 4, 2008	13.28	13.88	13.21	13.60
2257	NASDAQ	NTCT	Fri, Aug 1, 2008	13.67	13.84	13.17	13.22
2256	NASDAQ	NTCT	Thu, Jul 31, 2008	13.64	13.93	13.45	13.62
2255	NASDAQ	NTCT	Wed, Jul 30, 2008	13.74	14.10	13.35	13.89
2254	NASDAQ	NTCT	Tue, Jul 29, 2008	12.83	13.80	12.83	13.68
2253	NASDAQ	NTCT	Mon, Jul 28, 2008	13.01	13.32	12.80	13.19
2252	NASDAQ	NTCT	Fri, Jul 25, 2008	12.02	13.29	12.00	13.10
2251	NASDAQ	NTCT	Thu, Jul 24, 2008	11.80	11.80	11.21	11.26
2250	NASDAQ	NTCT	Wed, Jul 23, 2008	12.00	12.00	11.75	11.80
2249	NASDAQ	NTCT	Tue, Jul 22, 2008	12.00	12.15	11.86	11.99
2248	NASDAQ	NTCT	Mon, Jul 21, 2008	12.19	12.21	11.78	12.05
2247	NASDAQ	NTCT	Fri, Jul 18, 2008	11.81	12.23	11.81	12.04
2246	NASDAQ	NTCT	Thu, Jul 17, 2008	11.77	12.00	11.40	11.94
2245	NASDAQ	NTCT	Wed, Jul 16, 2008	11.34	11.75	11.26	11.75
2244	NASDAQ	NTCT	Tue, Jul 15, 2008	10.64	11.54	10.64	11.27
2243	NASDAQ	NTCT	Mon, Jul 14, 2008	10.84	11.09	10.58	10.75
2242	NASDAQ	NTCT	Fri, Jul 11, 2008	10.28	10.81	10.28	10.78
2241	NASDAQ	NTCT	Thu, Jul 10, 2008	10.29	10.55	10.19	10.33
2240	NASDAQ	NTCT	Wed, Jul 9, 2008	10.59	10.66	10.27	10.28
2239	NASDAQ	NTCT	Tue, Jul 8, 2008	10.02	10.57	10.01	10.57
2238	NASDAQ	NTCT	Mon, Jul 7, 2008	10.37	10.56	10.00	10.00
2237	NASDAQ	NTCT	Thu, Jul 3, 2008	10.42	10.56	10.22	10.25
2236	NASDAQ	NTCT	Wed, Jul 2, 2008	10.76	11.00	10.32	10.32
2235	NASDAQ	NTCT	Tue, Jul 1, 2008	10.53	10.91	10.47	10.75
2234	NASDAQ	NTCT	Mon, Jun 30, 2008	10.70	10.97	10.62	10.68
2233	NASDAQ	NTCT	Fri, Jun 27, 2008	11.05	11.27	10.50	10.77
2232	NASDAQ	NTCT	Thu, Jun 26, 2008	11.94	11.94	10.96	11.00
2231	NASDAQ	NTCT	Wed, Jun 25, 2008	11.77	12.25	11.74	12.05
2230	NASDAQ	NTCT	Tue, Jun 24, 2008	12.11	12.11	11.95	11.97
2229	NASDAQ	NTCT	Mon, Jun 23, 2008	12.69	12.69	12.06	12.13
2228	NASDAQ	NTCT	Fri, Jun 20, 2008	12.58	12.69	12.44	12.52
2227	NASDAQ	NTCT	Thu, Jun 19, 2008	12.74	12.75	12.27	12.63
2226	NASDAQ	NTCT	Wed, Jun 18, 2008	12.90	13.49	12.34	12.66
2225	NASDAQ	NTCT	Tue, Jun 17, 2008	12.99	12.99	12.71	12.92
2224	NASDAQ	NTCT	Mon, Jun 16, 2008	12.56	13.00	12.50	12.99
2223	NASDAQ	NTCT	Fri, Jun 13, 2008	12.42	12.86	12.34	12.66
2222	NASDAQ	NTCT	Thu, Jun 12, 2008	12.25	12.36	12.20	12.28
2221	NASDAQ	NTCT	Wed, Jun 11, 2008	12.17	12.21	11.95	12.10
2220	NASDAQ	NTCT	Tue, Jun 10, 2008	12.23	12.32	11.80	12.16
2219	NASDAQ	NTCT	Mon, Jun 9, 2008	12.38	12.41	11.96	12.16
2218	NASDAQ	NTCT	Fri, Jun 6, 2008	12.43	12.60	12.14	12.35
2217	NASDAQ	NTCT	Thu, Jun 5, 2008	12.07	12.67	11.80	12.57
2216	NASDAQ	NTCT	Wed, Jun 4, 2008	11.97	12.43	11.89	11.99
2215	NASDAQ	NTCT	Tue, Jun 3, 2008	12.49	12.68	12.06	12.25
2214	NASDAQ	NTCT	Mon, Jun 2, 2008	12.66	12.68	12.23	12.40
2213	NASDAQ	NTCT	Fri, May 30, 2008	12.13	12.91	11.81	12.71
2212	NASDAQ	NTCT	Thu, May 29, 2008	11.89	12.38	11.78	12.03
2211	NASDAQ	NTCT	Wed, May 28, 2008	12.30	12.47	11.70	11.88
2210	NASDAQ	NTCT	Tue, May 27, 2008	11.46	12.28	11.28	12.21
2209	NASDAQ	NTCT	Fri, May 23, 2008	11.42	11.81	10.96	11.72
2208	NASDAQ	NTCT	Thu, May 22, 2008	11.50	11.62	11.00	11.44
2207	NASDAQ	NTCT	Wed, May 21, 2008	11.57	11.74	11.40	11.48
2206	NASDAQ	NTCT	Tue, May 20, 2008	11.63	11.68	11.40	11.55
2205	NASDAQ	NTCT	Mon, May 19, 2008	11.85	11.88	11.60	11.71
2204	NASDAQ	NTCT	Fri, May 16, 2008	11.68	11.88	11.50	11.88
2203	NASDAQ	NTCT	Thu, May 15, 2008	11.36	11.69	11.32	11.60
2202	NASDAQ	NTCT	Wed, May 14, 2008	11.84	12.04	11.54	11.65
2201	NASDAQ	NTCT	Tue, May 13, 2008	11.86	11.91	11.66	11.76
2200	NASDAQ	NTCT	Mon, May 12, 2008	11.44	11.85	11.44	11.85
2199	NASDAQ	NTCT	Fri, May 9, 2008	11.23	11.48	11.21	11.44
2198	NASDAQ	NTCT	Thu, May 8, 2008	11.21	11.48	11.19	11.34
2197	NASDAQ	NTCT	Wed, May 7, 2008	11.28	11.59	11.12	11.13
2196	NASDAQ	NTCT	Tue, May 6, 2008	11.54	11.54	10.97	11.35
2195	NASDAQ	NTCT	Mon, May 5, 2008	11.64	11.92	11.50	11.64
2194	NASDAQ	NTCT	Fri, May 2, 2008	11.99	12.33	11.44	11.64
2193	NASDAQ	NTCT	Thu, May 1, 2008	9.86	10.42	9.86	10.20
2192	NASDAQ	NTCT	Wed, Apr 30, 2008	9.82	10.06	9.59	10.00
2191	NASDAQ	NTCT	Tue, Apr 29, 2008	9.77	9.94	9.61	9.83
2190	NASDAQ	NTCT	Mon, Apr 28, 2008	9.80	10.00	9.66	9.67
2189	NASDAQ	NTCT	Fri, Apr 25, 2008	9.83	9.96	9.65	9.83
2188	NASDAQ	NTCT	Thu, Apr 24, 2008	9.58	9.91	9.47	9.86
2187	NASDAQ	NTCT	Wed, Apr 23, 2008	9.38	9.65	9.38	9.60
2186	NASDAQ	NTCT	Tue, Apr 22, 2008	9.36	9.42	9.01	9.29
2185	NASDAQ	NTCT	Mon, Apr 21, 2008	8.91	9.49	8.76	9.39
2184	NASDAQ	NTCT	Fri, Apr 18, 2008	8.79	9.00	8.78	8.96
2183	NASDAQ	NTCT	Thu, Apr 17, 2008	8.66	8.71	8.52	8.63
2182	NASDAQ	NTCT	Wed, Apr 16, 2008	8.35	8.77	8.35	8.68
2181	NASDAQ	NTCT	Tue, Apr 15, 2008	8.36	8.40	8.00	8.30
2180	NASDAQ	NTCT	Mon, Apr 14, 2008	8.47	8.64	8.35	8.36
2179	NASDAQ	NTCT	Fri, Apr 11, 2008	8.74	8.80	8.39	8.42
2178	NASDAQ	NTCT	Thu, Apr 10, 2008	8.78	8.82	8.65	8.76
2177	NASDAQ	NTCT	Wed, Apr 9, 2008	9.05	9.07	8.67	8.78
2176	NASDAQ	NTCT	Tue, Apr 8, 2008	9.11	9.18	9.00	9.04
2175	NASDAQ	NTCT	Mon, Apr 7, 2008	9.16	9.30	9.12	9.20
2174	NASDAQ	NTCT	Fri, Apr 4, 2008	9.42	9.42	8.97	9.18
2173	NASDAQ	NTCT	Thu, Apr 3, 2008	9.44	9.63	9.38	9.44
2172	NASDAQ	NTCT	Wed, Apr 2, 2008	9.37	9.65	9.19	9.52
2171	NASDAQ	NTCT	Tue, Apr 1, 2008	9.33	9.54	9.33	9.42
2170	NASDAQ	NTCT	Mon, Mar 31, 2008	9.21	9.42	9.18	9.30
2169	NASDAQ	NTCT	Fri, Mar 28, 2008	9.17	9.28	9.04	9.21
2168	NASDAQ	NTCT	Thu, Mar 27, 2008	9.46	9.67	9.08	9.09
2167	NASDAQ	NTCT	Wed, Mar 26, 2008	9.67	9.67	9.36	9.53
2166	NASDAQ	NTCT	Tue, Mar 25, 2008	9.35	9.70	9.14	9.64
2165	NASDAQ	NTCT	Mon, Mar 24, 2008	9.00	9.38	8.85	9.31
2164	NASDAQ	NTCT	Thu, Mar 20, 2008	8.80	9.27	8.33	9.03
2163	NASDAQ	NTCT	Wed, Mar 19, 2008	8.92	8.93	8.68	8.73
2162	NASDAQ	NTCT	Tue, Mar 18, 2008	8.35	9.04	8.29	8.95
2161	NASDAQ	NTCT	Mon, Mar 17, 2008	8.67	9.01	8.25	8.31
2160	NASDAQ	NTCT	Fri, Mar 14, 2008	9.35	9.35	8.68	8.95
2159	NASDAQ	NTCT	Thu, Mar 13, 2008	8.94	9.38	8.90	9.33
2158	NASDAQ	NTCT	Wed, Mar 12, 2008	9.13	9.13	8.84	9.08
2157	NASDAQ	NTCT	Tue, Mar 11, 2008	8.75	9.14	8.50	9.13
2156	NASDAQ	NTCT	Mon, Mar 10, 2008	8.97	9.01	8.58	8.58
2155	NASDAQ	NTCT	Fri, Mar 7, 2008	8.91	9.01	8.66	9.01
2154	NASDAQ	NTCT	Thu, Mar 6, 2008	9.00	9.14	8.92	8.92
2153	NASDAQ	NTCT	Wed, Mar 5, 2008	8.83	9.11	8.73	9.05
2152	NASDAQ	NTCT	Tue, Mar 4, 2008	8.98	9.05	8.79	8.84
2151	NASDAQ	NTCT	Mon, Mar 3, 2008	9.32	9.41	9.01	9.07
2150	NASDAQ	NTCT	Fri, Feb 29, 2008	9.30	9.30	9.01	9.29
2149	NASDAQ	NTCT	Thu, Feb 28, 2008	9.42	9.57	9.17	9.36
2148	NASDAQ	NTCT	Wed, Feb 27, 2008	9.25	9.62	9.10	9.47
2147	NASDAQ	NTCT	Tue, Feb 26, 2008	8.87	9.30	8.51	9.16
2146	NASDAQ	NTCT	Mon, Feb 25, 2008	7.93	9.06	7.83	9.02
2145	NASDAQ	NTCT	Fri, Feb 22, 2008	8.81	9.00	7.96	7.96
2144	NASDAQ	NTCT	Thu, Feb 21, 2008	9.43	9.44	8.78	8.95
2143	NASDAQ	NTCT	Wed, Feb 20, 2008	9.35	9.63	9.26	9.39
2142	NASDAQ	NTCT	Tue, Feb 19, 2008	10.49	10.49	9.18	9.35
2141	NASDAQ	NTCT	Fri, Feb 15, 2008	10.47	11.00	10.18	10.40
2140	NASDAQ	NTCT	Thu, Feb 14, 2008	10.73	10.76	10.32	10.46
2139	NASDAQ	NTCT	Wed, Feb 13, 2008	10.54	10.82	10.51	10.67
2138	NASDAQ	NTCT	Tue, Feb 12, 2008	10.61	10.67	10.35	10.47
2137	NASDAQ	NTCT	Mon, Feb 11, 2008	10.34	10.82	10.31	10.59
2136	NASDAQ	NTCT	Fri, Feb 8, 2008	10.55	10.78	10.29	10.31
2135	NASDAQ	NTCT	Thu, Feb 7, 2008	10.95	10.95	10.37	10.50
2134	NASDAQ	NTCT	Wed, Feb 6, 2008	11.11	11.48	10.97	11.03
2133	NASDAQ	NTCT	Tue, Feb 5, 2008	11.00	11.69	10.25	11.27
2132	NASDAQ	NTCT	Mon, Feb 4, 2008	9.59	9.85	9.42	9.54
2131	NASDAQ	NTCT	Fri, Feb 1, 2008	9.71	10.22	9.45	9.65
2130	NASDAQ	NTCT	Thu, Jan 31, 2008	10.24	10.24	9.64	9.81
2129	NASDAQ	NTCT	Wed, Jan 30, 2008	9.75	10.09	9.69	10.00
2128	NASDAQ	NTCT	Tue, Jan 29, 2008	9.76	10.31	9.67	9.75
2127	NASDAQ	NTCT	Mon, Jan 28, 2008	9.55	9.76	9.46	9.75
2126	NASDAQ	NTCT	Fri, Jan 25, 2008	9.55	9.78	9.39	9.59
2125	NASDAQ	NTCT	Thu, Jan 24, 2008	9.50	9.53	9.19	9.35
2124	NASDAQ	NTCT	Wed, Jan 23, 2008	9.38	9.40	8.68	9.25
2123	NASDAQ	NTCT	Tue, Jan 22, 2008	9.40	9.70	8.91	9.47
2122	NASDAQ	NTCT	Fri, Jan 18, 2008	10.16	10.20	9.88	10.02
2121	NASDAQ	NTCT	Thu, Jan 17, 2008	10.32	10.59	9.72	10.00
2120	NASDAQ	NTCT	Wed, Jan 16, 2008	11.04	11.38	10.23	10.28
2119	NASDAQ	NTCT	Tue, Jan 15, 2008	10.25	11.85	10.07	11.28
2118	NASDAQ	NTCT	Mon, Jan 14, 2008	10.79	11.24	10.36	10.44
2117	NASDAQ	NTCT	Fri, Jan 11, 2008	10.63	10.87	10.48	10.62
2116	NASDAQ	NTCT	Thu, Jan 10, 2008	10.94	11.00	10.50	10.63
2115	NASDAQ	NTCT	Wed, Jan 9, 2008	11.60	11.61	10.66	10.99
2114	NASDAQ	NTCT	Tue, Jan 8, 2008	11.74	12.26	11.55	11.62
2113	NASDAQ	NTCT	Mon, Jan 7, 2008	12.58	12.85	11.71	11.75
2112	NASDAQ	NTCT	Fri, Jan 4, 2008	13.14	13.20	12.40	12.61
2111	NASDAQ	NTCT	Thu, Jan 3, 2008	13.20	13.31	12.88	13.24
2110	NASDAQ	NTCT	Wed, Jan 2, 2008	13.11	13.33	12.63	13.13
2109	NASDAQ	NTCT	Mon, Dec 31, 2007	12.30	13.18	12.29	12.77
2108	NASDAQ	NTCT	Fri, Dec 28, 2007	12.47	12.47	12.07	12.33
2107	NASDAQ	NTCT	Thu, Dec 27, 2007	12.85	12.92	12.35	12.50
2106	NASDAQ	NTCT	Wed, Dec 26, 2007	12.44	12.85	12.00	12.79
2105	NASDAQ	NTCT	Mon, Dec 24, 2007	12.71	12.88	12.53	12.53
2104	NASDAQ	NTCT	Fri, Dec 21, 2007	12.69	12.69	12.29	12.65
2103	NASDAQ	NTCT	Thu, Dec 20, 2007	12.44	12.65	12.21	12.56
2102	NASDAQ	NTCT	Wed, Dec 19, 2007	11.90	12.47	11.51	12.36
2101	NASDAQ	NTCT	Tue, Dec 18, 2007	12.02	12.14	11.63	11.88
2100	NASDAQ	NTCT	Mon, Dec 17, 2007	12.91	13.24	11.66	12.03
2099	NASDAQ	NTCT	Fri, Dec 14, 2007	12.97	13.27	12.65	12.97
2098	NASDAQ	NTCT	Thu, Dec 13, 2007	12.53	13.10	12.25	13.05
2097	NASDAQ	NTCT	Wed, Dec 12, 2007	12.87	12.98	12.11	12.60
2096	NASDAQ	NTCT	Tue, Dec 11, 2007	13.26	13.43	12.58	12.69
2095	NASDAQ	NTCT	Mon, Dec 10, 2007	13.34	13.34	12.73	13.20
2094	NASDAQ	NTCT	Fri, Dec 7, 2007	13.16	13.36	12.80	13.36
2093	NASDAQ	NTCT	Thu, Dec 6, 2007	12.81	13.30	12.25	13.19
2092	NASDAQ	NTCT	Wed, Dec 5, 2007	12.75	12.80	12.55	12.78
2091	NASDAQ	NTCT	Tue, Dec 4, 2007	12.54	12.88	12.03	12.86
2090	NASDAQ	NTCT	Mon, Dec 3, 2007	12.02	12.70	12.00	12.61
2089	NASDAQ	NTCT	Fri, Nov 30, 2007	11.38	12.26	11.05	12.15
2088	NASDAQ	NTCT	Thu, Nov 29, 2007	10.57	11.28	10.54	11.16
2087	NASDAQ	NTCT	Wed, Nov 28, 2007	10.03	10.66	9.90	10.62
2086	NASDAQ	NTCT	Tue, Nov 27, 2007	10.12	10.19	9.55	9.97
2085	NASDAQ	NTCT	Mon, Nov 26, 2007	10.36	10.50	10.14	10.25
2084	NASDAQ	NTCT	Fri, Nov 23, 2007	10.41	10.41	9.92	10.20
2083	NASDAQ	NTCT	Wed, Nov 21, 2007	10.51	10.55	10.20	10.26
2082	NASDAQ	NTCT	Tue, Nov 20, 2007	11.04	11.11	10.06	10.31
2081	NASDAQ	NTCT	Mon, Nov 19, 2007	11.46	11.48	10.79	11.00
2080	NASDAQ	NTCT	Fri, Nov 16, 2007	11.78	11.80	11.31	11.49
2079	NASDAQ	NTCT	Thu, Nov 15, 2007	12.01	12.18	11.49	11.62
2078	NASDAQ	NTCT	Wed, Nov 14, 2007	12.27	12.53	12.02	12.25
2077	NASDAQ	NTCT	Tue, Nov 13, 2007	12.15	12.39	11.80	12.25
2076	NASDAQ	NTCT	Mon, Nov 12, 2007	12.09	12.57	11.96	12.19
2075	NASDAQ	NTCT	Fri, Nov 9, 2007	12.15	12.50	11.47	12.05
2074	NASDAQ	NTCT	Thu, Nov 8, 2007	14.05	14.18	12.42	12.44
2073	NASDAQ	NTCT	Wed, Nov 7, 2007	14.40	14.43	13.78	14.00
2072	NASDAQ	NTCT	Tue, Nov 6, 2007	15.00	15.10	14.29	14.42
2071	NASDAQ	NTCT	Mon, Nov 5, 2007	14.43	15.18	14.36	14.86
2070	NASDAQ	NTCT	Fri, Nov 2, 2007	15.30	15.30	14.60	14.92
2069	NASDAQ	NTCT	Thu, Nov 1, 2007	15.53	15.54	14.55	14.90
2068	NASDAQ	NTCT	Wed, Oct 31, 2007	14.14	15.49	14.14	15.46
2067	NASDAQ	NTCT	Tue, Oct 30, 2007	14.36	14.61	14.01	14.44
2066	NASDAQ	NTCT	Mon, Oct 29, 2007	15.00	15.00	14.22	14.42
2065	NASDAQ	NTCT	Fri, Oct 26, 2007	13.12	14.99	13.03	14.40
2064	NASDAQ	NTCT	Thu, Oct 25, 2007	13.71	13.71	12.50	12.54
2063	NASDAQ	NTCT	Wed, Oct 24, 2007	13.95	14.15	13.17	13.71
2062	NASDAQ	NTCT	Tue, Oct 23, 2007	13.29	14.15	13.20	13.72
2061	NASDAQ	NTCT	Mon, Oct 22, 2007	12.32	13.14	12.28	12.90
2060	NASDAQ	NTCT	Fri, Oct 19, 2007	13.79	13.80	12.57	12.76
2059	NASDAQ	NTCT	Thu, Oct 18, 2007	13.07	14.15	13.05	13.84
2058	NASDAQ	NTCT	Wed, Oct 17, 2007	12.83	13.30	12.61	13.14
2057	NASDAQ	NTCT	Tue, Oct 16, 2007	12.70	13.28	12.61	12.66
2056	NASDAQ	NTCT	Mon, Oct 15, 2007	11.39	12.91	11.30	12.78
2055	NASDAQ	NTCT	Fri, Oct 12, 2007	11.11	11.36	11.00	11.21
2054	NASDAQ	NTCT	Thu, Oct 11, 2007	10.79	11.85	10.67	11.04
2053	NASDAQ	NTCT	Wed, Oct 10, 2007	10.50	11.02	10.46	10.80
2052	NASDAQ	NTCT	Tue, Oct 9, 2007	10.59	10.59	10.43	10.49
2051	NASDAQ	NTCT	Mon, Oct 8, 2007	10.76	10.77	10.46	10.47
2050	NASDAQ	NTCT	Fri, Oct 5, 2007	10.95	11.04	10.60	10.60
2049	NASDAQ	NTCT	Thu, Oct 4, 2007	11.03	11.05	10.81	11.00
2048	NASDAQ	NTCT	Wed, Oct 3, 2007	11.26	11.32	10.98	11.02
2047	NASDAQ	NTCT	Tue, Oct 2, 2007	11.20	11.21	10.99	11.16
2046	NASDAQ	NTCT	Mon, Oct 1, 2007	10.92	11.18	10.64	11.17
2045	NASDAQ	NTCT	Fri, Sep 28, 2007	11.04	11.04	10.70	10.90
2044	NASDAQ	NTCT	Thu, Sep 27, 2007	11.20	11.36	10.96	11.01
2043	NASDAQ	NTCT	Wed, Sep 26, 2007	10.59	11.24	10.59	11.09
2042	NASDAQ	NTCT	Tue, Sep 25, 2007	10.26	10.60	10.22	10.55
2041	NASDAQ	NTCT	Mon, Sep 24, 2007	9.88	10.35	9.65	10.19
2040	NASDAQ	NTCT	Fri, Sep 21, 2007	9.56	9.88	9.51	9.73
2039	NASDAQ	NTCT	Thu, Sep 20, 2007	9.75	9.97	9.25	9.50
2038	NASDAQ	NTCT	Wed, Sep 19, 2007	9.10	9.12	9.03	9.12
2037	NASDAQ	NTCT	Tue, Sep 18, 2007	9.07	9.08	8.99	9.05
2036	NASDAQ	NTCT	Mon, Sep 17, 2007	9.17	9.17	8.97	9.00
2035	NASDAQ	NTCT	Fri, Sep 14, 2007	9.19	9.19	9.02	9.16
2034	NASDAQ	NTCT	Thu, Sep 13, 2007	9.31	9.31	9.22	9.28
2033	NASDAQ	NTCT	Wed, Sep 12, 2007	9.22	9.56	9.10	9.24
2032	NASDAQ	NTCT	Tue, Sep 11, 2007	9.15	9.25	9.00	9.25
2031	NASDAQ	NTCT	Mon, Sep 10, 2007	9.07	9.20	8.95	9.08
2030	NASDAQ	NTCT	Fri, Sep 7, 2007	9.00	9.14	9.00	9.13
2029	NASDAQ	NTCT	Thu, Sep 6, 2007	9.20	9.20	9.00	9.19
2028	NASDAQ	NTCT	Wed, Sep 5, 2007	9.07	9.21	9.05	9.19
2027	NASDAQ	NTCT	Tue, Sep 4, 2007	9.13	9.29	9.06	9.13
2026	NASDAQ	NTCT	Fri, Aug 31, 2007	9.35	9.43	9.10	9.30
2025	NASDAQ	NTCT	Thu, Aug 30, 2007	9.05	9.48	9.05	9.29
2024	NASDAQ	NTCT	Wed, Aug 29, 2007	9.10	9.15	8.80	9.15
2023	NASDAQ	NTCT	Tue, Aug 28, 2007	9.09	9.19	8.96	9.07
2022	NASDAQ	NTCT	Mon, Aug 27, 2007	9.14	9.28	9.04	9.10
2021	NASDAQ	NTCT	Fri, Aug 24, 2007	9.37	9.41	9.08	9.15
2020	NASDAQ	NTCT	Thu, Aug 23, 2007	9.25	9.41	8.96	9.25
2019	NASDAQ	NTCT	Wed, Aug 22, 2007	9.00	9.31	8.91	9.26
2018	NASDAQ	NTCT	Tue, Aug 21, 2007	9.12	9.24	8.96	8.96
2017	NASDAQ	NTCT	Mon, Aug 20, 2007	9.34	9.34	8.82	9.07
2016	NASDAQ	NTCT	Fri, Aug 17, 2007	9.70	9.75	9.29	9.30
2015	NASDAQ	NTCT	Thu, Aug 16, 2007	9.38	9.75	9.30	9.38
2014	NASDAQ	NTCT	Wed, Aug 15, 2007	9.46	9.57	9.27	9.49
2013	NASDAQ	NTCT	Tue, Aug 14, 2007	9.73	9.73	9.44	9.44
2012	NASDAQ	NTCT	Mon, Aug 13, 2007	9.30	9.80	9.30	9.61
2011	NASDAQ	NTCT	Fri, Aug 10, 2007	9.09	9.35	8.66	9.27
2010	NASDAQ	NTCT	Thu, Aug 9, 2007	9.09	9.35	8.69	9.07
2009	NASDAQ	NTCT	Wed, Aug 8, 2007	9.07	9.58	8.83	9.35
2008	NASDAQ	NTCT	Tue, Aug 7, 2007	9.20	9.20	8.80	8.94
2007	NASDAQ	NTCT	Mon, Aug 6, 2007	9.25	9.50	9.04	9.14
2006	NASDAQ	NTCT	Fri, Aug 3, 2007	9.39	9.73	9.25	9.29
2005	NASDAQ	NTCT	Thu, Aug 2, 2007	9.80	9.80	9.36	9.36
2004	NASDAQ	NTCT	Wed, Aug 1, 2007	9.66	9.83	9.52	9.77
2003	NASDAQ	NTCT	Tue, Jul 31, 2007	10.00	10.00	9.68	9.71
2002	NASDAQ	NTCT	Mon, Jul 30, 2007	9.47	10.04	9.47	10.04
2001	NASDAQ	NTCT	Fri, Jul 27, 2007	9.30	9.68	9.30	9.45
2000	NASDAQ	NTCT	Thu, Jul 26, 2007	8.81	9.03	8.55	8.82
1999	NASDAQ	NTCT	Wed, Jul 25, 2007	8.86	9.06	8.81	8.96
1998	NASDAQ	NTCT	Tue, Jul 24, 2007	8.95	9.03	8.73	8.76
1997	NASDAQ	NTCT	Mon, Jul 23, 2007	8.91	9.09	8.91	9.01
1996	NASDAQ	NTCT	Fri, Jul 20, 2007	9.09	9.11	8.82	8.88
1995	NASDAQ	NTCT	Thu, Jul 19, 2007	9.16	9.16	9.00	9.10
1994	NASDAQ	NTCT	Wed, Jul 18, 2007	9.03	9.10	8.94	9.10
1993	NASDAQ	NTCT	Tue, Jul 17, 2007	9.03	9.09	8.98	9.05
1992	NASDAQ	NTCT	Mon, Jul 16, 2007	8.90	9.19	8.88	8.91
1991	NASDAQ	NTCT	Fri, Jul 13, 2007	8.80	8.87	8.71	8.82
1990	NASDAQ	NTCT	Thu, Jul 12, 2007	8.70	8.79	8.67	8.79
1989	NASDAQ	NTCT	Wed, Jul 11, 2007	8.68	8.74	8.60	8.67
1988	NASDAQ	NTCT	Tue, Jul 10, 2007	8.72	8.75	8.68	8.69
1987	NASDAQ	NTCT	Mon, Jul 9, 2007	8.69	8.78	8.68	8.74
1986	NASDAQ	NTCT	Fri, Jul 6, 2007	8.64	8.74	8.64	8.70
1985	NASDAQ	NTCT	Thu, Jul 5, 2007	8.46	8.71	8.46	8.61
1984	NASDAQ	NTCT	Tue, Jul 3, 2007	8.68	8.72	8.40	8.41
1983	NASDAQ	NTCT	Mon, Jul 2, 2007	8.70	8.70	8.55	8.59
1982	NASDAQ	NTCT	Fri, Jun 29, 2007	8.70	8.74	8.63	8.67
1981	NASDAQ	NTCT	Thu, Jun 28, 2007	8.74	8.76	8.51	8.68
1980	NASDAQ	NTCT	Wed, Jun 27, 2007	8.67	8.76	8.54	8.72
1979	NASDAQ	NTCT	Tue, Jun 26, 2007	8.95	8.95	8.70	8.75
1978	NASDAQ	NTCT	Mon, Jun 25, 2007	8.71	8.95	8.21	8.75
1977	NASDAQ	NTCT	Fri, Jun 22, 2007	8.01	8.40	7.92	8.15
1976	NASDAQ	NTCT	Thu, Jun 21, 2007	8.08	8.12	7.94	8.00
1975	NASDAQ	NTCT	Wed, Jun 20, 2007	8.40	8.43	8.14	8.15
1974	NASDAQ	NTCT	Tue, Jun 19, 2007	8.06	8.49	8.06	8.40
1973	NASDAQ	NTCT	Mon, Jun 18, 2007	7.86	8.12	7.86	8.11
1972	NASDAQ	NTCT	Fri, Jun 15, 2007	8.15	8.25	7.97	8.02
1971	NASDAQ	NTCT	Thu, Jun 14, 2007	7.64	7.98	7.60	7.93
1970	NASDAQ	NTCT	Wed, Jun 13, 2007	7.65	7.72	7.50	7.60
1969	NASDAQ	NTCT	Tue, Jun 12, 2007	7.98	7.98	7.49	7.62
1968	NASDAQ	NTCT	Mon, Jun 11, 2007	8.03	8.08	7.95	8.00
1967	NASDAQ	NTCT	Fri, Jun 8, 2007	8.02	8.10	8.00	8.04
1966	NASDAQ	NTCT	Thu, Jun 7, 2007	8.00	8.12	8.00	8.05
1965	NASDAQ	NTCT	Wed, Jun 6, 2007	8.22	8.22	8.04	8.13
1964	NASDAQ	NTCT	Tue, Jun 5, 2007	8.22	8.31	8.12	8.25
1963	NASDAQ	NTCT	Mon, Jun 4, 2007	8.11	8.28	8.11	8.28
1962	NASDAQ	NTCT	Fri, Jun 1, 2007	8.10	8.32	8.08	8.14
1961	NASDAQ	NTCT	Thu, May 31, 2007	7.95	8.36	7.94	8.09
1960	NASDAQ	NTCT	Wed, May 30, 2007	7.79	7.93	7.60	7.92
1959	NASDAQ	NTCT	Tue, May 29, 2007	7.94	7.98	7.76	7.86
1958	NASDAQ	NTCT	Fri, May 25, 2007	7.52	7.94	7.46	7.90
1957	NASDAQ	NTCT	Thu, May 24, 2007	7.60	7.70	7.37	7.46
1956	NASDAQ	NTCT	Wed, May 23, 2007	7.84	7.84	7.54	7.62
1955	NASDAQ	NTCT	Tue, May 22, 2007	7.54	7.77	7.46	7.77
1954	NASDAQ	NTCT	Mon, May 21, 2007	7.51	7.56	7.43	7.54
1953	NASDAQ	NTCT	Fri, May 18, 2007	7.51	7.58	7.34	7.53
1952	NASDAQ	NTCT	Thu, May 17, 2007	7.69	7.90	7.47	7.51
1951	NASDAQ	NTCT	Wed, May 16, 2007	7.71	7.75	7.50	7.73
1950	NASDAQ	NTCT	Tue, May 15, 2007	7.65	7.97	7.65	7.67
1949	NASDAQ	NTCT	Mon, May 14, 2007	7.70	7.82	7.57	7.67
1948	NASDAQ	NTCT	Fri, May 11, 2007	7.35	7.71	7.30	7.70
1947	NASDAQ	NTCT	Thu, May 10, 2007	7.54	7.57	7.22	7.25
1946	NASDAQ	NTCT	Wed, May 9, 2007	7.62	7.73	7.51	7.56
1945	NASDAQ	NTCT	Tue, May 8, 2007	7.94	7.94	7.56	7.68
1944	NASDAQ	NTCT	Mon, May 7, 2007	8.33	8.38	7.97	7.98
1943	NASDAQ	NTCT	Fri, May 4, 2007	8.46	8.63	8.28	8.39
1942	NASDAQ	NTCT	Thu, May 3, 2007	8.27	8.46	8.01	8.35
1941	NASDAQ	NTCT	Wed, May 2, 2007	8.35	8.57	8.11	8.18
1940	NASDAQ	NTCT	Tue, May 1, 2007	8.18	8.35	8.04	8.34
1939	NASDAQ	NTCT	Mon, Apr 30, 2007	8.41	8.71	8.19	8.23
1938	NASDAQ	NTCT	Fri, Apr 27, 2007	8.65	8.78	8.38	8.41
1937	NASDAQ	NTCT	Thu, Apr 26, 2007	8.59	8.70	8.48	8.69
1936	NASDAQ	NTCT	Wed, Apr 25, 2007	8.62	8.81	8.56	8.61
1935	NASDAQ	NTCT	Tue, Apr 24, 2007	8.57	8.66	8.53	8.55
1934	NASDAQ	NTCT	Mon, Apr 23, 2007	8.77	8.77	8.50	8.54
1933	NASDAQ	NTCT	Fri, Apr 20, 2007	8.49	8.89	8.33	8.81
1932	NASDAQ	NTCT	Thu, Apr 19, 2007	8.41	8.55	8.29	8.33
1931	NASDAQ	NTCT	Wed, Apr 18, 2007	8.43	8.67	8.43	8.49
1930	NASDAQ	NTCT	Tue, Apr 17, 2007	8.97	8.97	8.46	8.48
1929	NASDAQ	NTCT	Mon, Apr 16, 2007	8.97	9.19	8.76	8.98
1928	NASDAQ	NTCT	Fri, Apr 13, 2007	8.89	8.94	8.80	8.90
1927	NASDAQ	NTCT	Thu, Apr 12, 2007	8.82	8.94	8.75	8.90
1926	NASDAQ	NTCT	Wed, Apr 11, 2007	9.02	9.02	8.66	8.83
1925	NASDAQ	NTCT	Tue, Apr 10, 2007	8.80	9.15	8.80	8.99
1924	NASDAQ	NTCT	Mon, Apr 9, 2007	8.91	9.02	8.79	8.82
1923	NASDAQ	NTCT	Thu, Apr 5, 2007	8.80	9.02	8.70	8.92
1922	NASDAQ	NTCT	Wed, Apr 4, 2007	8.94	9.02	8.68	8.82
1921	NASDAQ	NTCT	Tue, Apr 3, 2007	9.08	9.08	8.90	8.96
1920	NASDAQ	NTCT	Mon, Apr 2, 2007	9.05	9.08	8.90	9.05
1919	NASDAQ	NTCT	Fri, Mar 30, 2007	9.04	9.07	8.90	9.05
1918	NASDAQ	NTCT	Thu, Mar 29, 2007	8.97	9.12	8.95	9.00
1917	NASDAQ	NTCT	Wed, Mar 28, 2007	8.84	9.30	8.79	8.87
1916	NASDAQ	NTCT	Tue, Mar 27, 2007	8.94	9.13	8.89	8.91
1915	NASDAQ	NTCT	Mon, Mar 26, 2007	9.40	9.40	8.90	8.99
1914	NASDAQ	NTCT	Fri, Mar 23, 2007	9.14	9.59	9.08	9.43
1913	NASDAQ	NTCT	Thu, Mar 22, 2007	9.18	9.25	9.13	9.16
1912	NASDAQ	NTCT	Wed, Mar 21, 2007	8.84	9.19	8.78	9.16
1911	NASDAQ	NTCT	Tue, Mar 20, 2007	8.66	8.90	8.51	8.84
1910	NASDAQ	NTCT	Mon, Mar 19, 2007	8.52	8.90	8.52	8.68
1909	NASDAQ	NTCT	Fri, Mar 16, 2007	8.67	8.75	8.28	8.44
1908	NASDAQ	NTCT	Thu, Mar 15, 2007	8.86	8.86	8.48	8.68
1907	NASDAQ	NTCT	Wed, Mar 14, 2007	8.51	8.90	8.51	8.88
1906	NASDAQ	NTCT	Tue, Mar 13, 2007	8.59	8.85	8.30	8.48
1905	NASDAQ	NTCT	Mon, Mar 12, 2007	8.77	8.84	8.63	8.63
1904	NASDAQ	NTCT	Fri, Mar 9, 2007	8.72	8.89	8.60	8.82
1903	NASDAQ	NTCT	Thu, Mar 8, 2007	8.75	8.77	8.50	8.64
1902	NASDAQ	NTCT	Wed, Mar 7, 2007	8.86	8.86	8.48	8.67
1901	NASDAQ	NTCT	Tue, Mar 6, 2007	8.63	8.91	8.55	8.90
1900	NASDAQ	NTCT	Mon, Mar 5, 2007	8.33	8.65	8.25	8.53
1899	NASDAQ	NTCT	Fri, Mar 2, 2007	8.40	8.56	8.35	8.35
1898	NASDAQ	NTCT	Thu, Mar 1, 2007	8.30	8.59	8.22	8.48
1897	NASDAQ	NTCT	Wed, Feb 28, 2007	8.21	8.83	8.14	8.63
1896	NASDAQ	NTCT	Tue, Feb 27, 2007	8.60	8.65	8.20	8.20
1895	NASDAQ	NTCT	Mon, Feb 26, 2007	8.69	8.82	8.67	8.73
1894	NASDAQ	NTCT	Fri, Feb 23, 2007	8.99	8.99	8.63	8.68
1893	NASDAQ	NTCT	Thu, Feb 22, 2007	9.00	9.00	8.90	8.99
1892	NASDAQ	NTCT	Wed, Feb 21, 2007	8.92	9.00	8.83	9.00
1891	NASDAQ	NTCT	Tue, Feb 20, 2007	8.95	9.00	8.88	8.98
1890	NASDAQ	NTCT	Fri, Feb 16, 2007	8.90	9.00	8.65	8.99
1889	NASDAQ	NTCT	Thu, Feb 15, 2007	8.86	9.00	8.78	8.88
1888	NASDAQ	NTCT	Wed, Feb 14, 2007	8.90	8.99	8.78	8.80
1887	NASDAQ	NTCT	Tue, Feb 13, 2007	8.89	8.93	8.82	8.91
1886	NASDAQ	NTCT	Mon, Feb 12, 2007	8.88	8.93	8.81	8.85
1885	NASDAQ	NTCT	Fri, Feb 9, 2007	8.83	8.95	8.74	8.88
1884	NASDAQ	NTCT	Thu, Feb 8, 2007	8.79	8.82	8.58	8.82
1883	NASDAQ	NTCT	Wed, Feb 7, 2007	8.77	8.79	8.61	8.79
1882	NASDAQ	NTCT	Tue, Feb 6, 2007	8.83	8.88	8.70	8.77
1881	NASDAQ	NTCT	Mon, Feb 5, 2007	8.94	8.94	8.68	8.79
1880	NASDAQ	NTCT	Fri, Feb 2, 2007	8.58	9.00	8.46	8.91
1879	NASDAQ	NTCT	Thu, Feb 1, 2007	8.43	8.67	8.41	8.54
1878	NASDAQ	NTCT	Wed, Jan 31, 2007	8.46	8.46	8.32	8.35
1877	NASDAQ	NTCT	Tue, Jan 30, 2007	8.58	8.58	8.01	8.49
1876	NASDAQ	NTCT	Mon, Jan 29, 2007	8.42	8.59	8.38	8.58
1875	NASDAQ	NTCT	Fri, Jan 26, 2007	8.54	8.57	8.33	8.50
1874	NASDAQ	NTCT	Thu, Jan 25, 2007	8.67	8.71	8.44	8.57
1873	NASDAQ	NTCT	Wed, Jan 24, 2007	8.46	8.67	8.37	8.63
1872	NASDAQ	NTCT	Tue, Jan 23, 2007	8.32	8.46	8.18	8.46
1871	NASDAQ	NTCT	Mon, Jan 22, 2007	8.58	8.64	8.24	8.36
1870	NASDAQ	NTCT	Fri, Jan 19, 2007	8.53	8.66	8.29	8.66
1869	NASDAQ	NTCT	Thu, Jan 18, 2007	8.71	8.79	8.47	8.57
1868	NASDAQ	NTCT	Wed, Jan 17, 2007	8.69	8.75	8.66	8.74
1867	NASDAQ	NTCT	Tue, Jan 16, 2007	8.61	8.85	8.61	8.74
1866	NASDAQ	NTCT	Fri, Jan 12, 2007	8.39	8.60	8.39	8.59
1865	NASDAQ	NTCT	Thu, Jan 11, 2007	8.50	8.58	8.29	8.38
1864	NASDAQ	NTCT	Wed, Jan 10, 2007	8.39	8.48	8.32	8.48
1863	NASDAQ	NTCT	Tue, Jan 9, 2007	8.38	8.52	8.20	8.49
1862	NASDAQ	NTCT	Mon, Jan 8, 2007	8.02	8.47	8.02	8.38
1861	NASDAQ	NTCT	Fri, Jan 5, 2007	8.22	8.25	7.98	8.06
1860	NASDAQ	NTCT	Thu, Jan 4, 2007	8.15	8.33	7.98	8.26
1859	NASDAQ	NTCT	Wed, Jan 3, 2007	8.34	8.45	8.00	8.15
1858	NASDAQ	NTCT	Fri, Dec 29, 2006	8.27	8.41	8.25	8.30
1857	NASDAQ	NTCT	Thu, Dec 28, 2006	8.31	8.38	8.27	8.30
1856	NASDAQ	NTCT	Wed, Dec 27, 2006	8.35	8.48	8.26	8.31
1855	NASDAQ	NTCT	Tue, Dec 26, 2006	8.24	8.40	8.24	8.35
1854	NASDAQ	NTCT	Fri, Dec 22, 2006	8.23	8.31	8.21	8.27
1853	NASDAQ	NTCT	Thu, Dec 21, 2006	8.43	8.45	8.22	8.25
1852	NASDAQ	NTCT	Wed, Dec 20, 2006	8.26	8.52	8.24	8.40
1851	NASDAQ	NTCT	Tue, Dec 19, 2006	8.28	8.38	8.05	8.22
1850	NASDAQ	NTCT	Mon, Dec 18, 2006	8.71	8.80	8.29	8.30
1849	NASDAQ	NTCT	Fri, Dec 15, 2006	8.72	8.80	8.63	8.67
1848	NASDAQ	NTCT	Thu, Dec 14, 2006	9.05	9.05	8.63	8.65
1847	NASDAQ	NTCT	Wed, Dec 13, 2006	8.95	9.08	8.82	9.07
1846	NASDAQ	NTCT	Tue, Dec 12, 2006	8.90	8.92	8.61	8.80
1845	NASDAQ	NTCT	Mon, Dec 11, 2006	8.55	8.86	8.49	8.85
1844	NASDAQ	NTCT	Fri, Dec 8, 2006	8.25	8.53	8.19	8.50
1843	NASDAQ	NTCT	Thu, Dec 7, 2006	8.22	8.34	8.17	8.30
1842	NASDAQ	NTCT	Wed, Dec 6, 2006	8.00	8.20	7.97	8.14
1841	NASDAQ	NTCT	Tue, Dec 5, 2006	8.04	8.05	8.00	8.01
1840	NASDAQ	NTCT	Mon, Dec 4, 2006	7.92	8.15	7.92	7.99
1839	NASDAQ	NTCT	Fri, Dec 1, 2006	7.79	7.97	7.62	7.92
1838	NASDAQ	NTCT	Thu, Nov 30, 2006	7.90	7.96	7.78	7.81
1837	NASDAQ	NTCT	Wed, Nov 29, 2006	7.84	7.94	7.77	7.86
1836	NASDAQ	NTCT	Tue, Nov 28, 2006	7.85	7.87	7.59	7.76
1835	NASDAQ	NTCT	Mon, Nov 27, 2006	8.06	8.21	7.51	7.90
1834	NASDAQ	NTCT	Fri, Nov 24, 2006	8.08	8.13	8.04	8.07
1833	NASDAQ	NTCT	Wed, Nov 22, 2006	8.33	8.33	8.11	8.11
1832	NASDAQ	NTCT	Tue, Nov 21, 2006	8.30	8.35	8.21	8.26
1831	NASDAQ	NTCT	Mon, Nov 20, 2006	8.09	8.35	8.09	8.28
1830	NASDAQ	NTCT	Fri, Nov 17, 2006	8.36	8.39	8.08	8.11
1829	NASDAQ	NTCT	Thu, Nov 16, 2006	8.36	8.50	8.30	8.35
1828	NASDAQ	NTCT	Wed, Nov 15, 2006	8.44	8.50	8.20	8.35
1827	NASDAQ	NTCT	Tue, Nov 14, 2006	8.44	8.50	8.36	8.45
1826	NASDAQ	NTCT	Mon, Nov 13, 2006	8.10	8.49	8.05	8.45
1825	NASDAQ	NTCT	Fri, Nov 10, 2006	8.04	8.24	7.95	8.09
1824	NASDAQ	NTCT	Thu, Nov 9, 2006	8.24	8.25	7.98	8.06
1823	NASDAQ	NTCT	Wed, Nov 8, 2006	7.88	8.23	7.84	8.23
1822	NASDAQ	NTCT	Tue, Nov 7, 2006	8.10	8.25	7.87	7.90
1821	NASDAQ	NTCT	Mon, Nov 6, 2006	8.18	8.25	8.08	8.15
1820	NASDAQ	NTCT	Fri, Nov 3, 2006	7.91	8.19	7.87	8.15
1819	NASDAQ	NTCT	Thu, Nov 2, 2006	7.48	7.99	7.45	7.91
1818	NASDAQ	NTCT	Wed, Nov 1, 2006	8.08	8.28	7.46	7.49
1817	NASDAQ	NTCT	Tue, Oct 31, 2006	8.00	8.16	7.85	8.09
1816	NASDAQ	NTCT	Mon, Oct 30, 2006	7.85	8.11	7.85	8.01
1815	NASDAQ	NTCT	Fri, Oct 27, 2006	8.24	8.59	7.81	7.84
1814	NASDAQ	NTCT	Thu, Oct 26, 2006	7.57	8.28	7.43	8.23
1813	NASDAQ	NTCT	Wed, Oct 25, 2006	7.49	7.54	7.34	7.42
1812	NASDAQ	NTCT	Tue, Oct 24, 2006	7.70	7.70	7.36	7.37
1811	NASDAQ	NTCT	Mon, Oct 23, 2006	7.50	7.78	7.46	7.69
1810	NASDAQ	NTCT	Fri, Oct 20, 2006	7.79	7.79	7.46	7.56
1809	NASDAQ	NTCT	Thu, Oct 19, 2006	7.70	7.95	7.66	7.74
1808	NASDAQ	NTCT	Wed, Oct 18, 2006	8.01	8.05	7.74	7.75
1807	NASDAQ	NTCT	Tue, Oct 17, 2006	8.10	8.23	7.91	7.99
1806	NASDAQ	NTCT	Mon, Oct 16, 2006	7.48	8.15	7.47	8.15
1805	NASDAQ	NTCT	Fri, Oct 13, 2006	7.44	7.50	7.34	7.44
1804	NASDAQ	NTCT	Thu, Oct 12, 2006	7.29	7.50	7.28	7.46
1803	NASDAQ	NTCT	Wed, Oct 11, 2006	7.07	7.30	6.97	7.24
1802	NASDAQ	NTCT	Tue, Oct 10, 2006	7.13	7.13	6.95	7.07
1801	NASDAQ	NTCT	Mon, Oct 9, 2006	7.24	7.24	7.03	7.16
1800	NASDAQ	NTCT	Fri, Oct 6, 2006	7.24	7.30	7.12	7.29
1799	NASDAQ	NTCT	Thu, Oct 5, 2006	7.20	7.31	7.15	7.29
1798	NASDAQ	NTCT	Wed, Oct 4, 2006	6.73	7.26	6.67	7.25
1797	NASDAQ	NTCT	Tue, Oct 3, 2006	6.69	6.75	6.44	6.72
1796	NASDAQ	NTCT	Mon, Oct 2, 2006	6.53	6.76	6.45	6.68
1795	NASDAQ	NTCT	Fri, Sep 29, 2006	7.03	7.06	6.43	6.49
1794	NASDAQ	NTCT	Thu, Sep 28, 2006	7.17	7.26	6.80	7.00
1793	NASDAQ	NTCT	Wed, Sep 27, 2006	7.17	7.35	7.06	7.18
1792	NASDAQ	NTCT	Tue, Sep 26, 2006	7.04	7.23	7.03	7.22
1791	NASDAQ	NTCT	Mon, Sep 25, 2006	6.74	7.12	6.70	7.05
1790	NASDAQ	NTCT	Fri, Sep 22, 2006	6.98	7.01	6.67	6.75
1789	NASDAQ	NTCT	Thu, Sep 21, 2006	7.22	7.26	6.87	7.03
1788	NASDAQ	NTCT	Wed, Sep 20, 2006	7.13	7.37	7.00	7.17
1787	NASDAQ	NTCT	Tue, Sep 19, 2006	7.00	7.06	6.85	7.05
1786	NASDAQ	NTCT	Mon, Sep 18, 2006	7.14	7.14	6.91	6.96
1785	NASDAQ	NTCT	Fri, Sep 15, 2006	7.24	7.25	7.14	7.20
1784	NASDAQ	NTCT	Thu, Sep 14, 2006	7.19	7.25	7.11	7.19
1783	NASDAQ	NTCT	Wed, Sep 13, 2006	7.28	7.28	7.15	7.25
1782	NASDAQ	NTCT	Tue, Sep 12, 2006	6.83	7.25	6.80	7.25
1781	NASDAQ	NTCT	Mon, Sep 11, 2006	6.76	6.97	6.72	6.87
1780	NASDAQ	NTCT	Fri, Sep 8, 2006	6.84	7.00	6.72	6.77
1779	NASDAQ	NTCT	Thu, Sep 7, 2006	6.95	7.07	6.81	6.83
1778	NASDAQ	NTCT	Wed, Sep 6, 2006	7.22	7.23	6.93	7.05
1777	NASDAQ	NTCT	Tue, Sep 5, 2006	7.28	7.37	7.12	7.29
1776	NASDAQ	NTCT	Fri, Sep 1, 2006	7.08	7.33	7.08	7.21
1775	NASDAQ	NTCT	Thu, Aug 31, 2006	7.29	7.33	7.05	7.07
1774	NASDAQ	NTCT	Wed, Aug 30, 2006	7.60	7.60	7.18	7.24
1773	NASDAQ	NTCT	Tue, Aug 29, 2006	7.32	7.57	7.19	7.55
1772	NASDAQ	NTCT	Mon, Aug 28, 2006	7.20	7.64	7.19	7.33
1771	NASDAQ	NTCT	Fri, Aug 25, 2006	6.96	7.28	6.95	7.14
1770	NASDAQ	NTCT	Thu, Aug 24, 2006	7.04	7.18	6.92	6.99
1769	NASDAQ	NTCT	Wed, Aug 23, 2006	7.30	7.69	7.02	7.05
1768	NASDAQ	NTCT	Tue, Aug 22, 2006	7.16	7.28	7.06	7.28
1767	NASDAQ	NTCT	Mon, Aug 21, 2006	7.67	7.67	7.16	7.21
1766	NASDAQ	NTCT	Fri, Aug 18, 2006	7.41	7.76	7.35	7.73
1765	NASDAQ	NTCT	Thu, Aug 17, 2006	6.73	7.43	6.67	7.35
1764	NASDAQ	NTCT	Wed, Aug 16, 2006	6.53	6.74	6.50	6.72
1763	NASDAQ	NTCT	Tue, Aug 15, 2006	6.51	6.61	6.38	6.50
1762	NASDAQ	NTCT	Mon, Aug 14, 2006	6.32	6.50	6.29	6.40
1761	NASDAQ	NTCT	Fri, Aug 11, 2006	6.27	6.43	6.17	6.23
1760	NASDAQ	NTCT	Thu, Aug 10, 2006	6.25	6.42	6.06	6.26
1759	NASDAQ	NTCT	Wed, Aug 9, 2006	6.33	6.69	6.24	6.31
1758	NASDAQ	NTCT	Tue, Aug 8, 2006	6.55	6.70	6.23	6.23
1757	NASDAQ	NTCT	Mon, Aug 7, 2006	6.45	6.63	6.27	6.50
1756	NASDAQ	NTCT	Fri, Aug 4, 2006	6.69	6.79	6.37	6.51
1755	NASDAQ	NTCT	Thu, Aug 3, 2006	6.35	6.66	6.22	6.58
1754	NASDAQ	NTCT	Wed, Aug 2, 2006	6.16	6.55	6.16	6.45
1753	NASDAQ	NTCT	Tue, Aug 1, 2006	6.41	6.47	6.09	6.11
1752	NASDAQ	NTCT	Mon, Jul 31, 2006	6.52	6.55	6.40	6.43
1751	NASDAQ	NTCT	Fri, Jul 28, 2006	6.69	6.83	6.56	6.65
1750	NASDAQ	NTCT	Thu, Jul 27, 2006	6.49	6.81	6.47	6.62
1749	NASDAQ	NTCT	Wed, Jul 26, 2006	6.41	6.76	6.07	6.37
1748	NASDAQ	NTCT	Tue, Jul 25, 2006	5.92	6.50	5.85	6.40
1747	NASDAQ	NTCT	Mon, Jul 24, 2006	5.92	5.98	5.80	5.97
1746	NASDAQ	NTCT	Fri, Jul 21, 2006	6.25	6.27	5.77	5.86
1745	NASDAQ	NTCT	Thu, Jul 20, 2006	6.43	6.46	6.07	6.30
1744	NASDAQ	NTCT	Wed, Jul 19, 2006	6.25	6.50	6.03	6.44
1743	NASDAQ	NTCT	Tue, Jul 18, 2006	5.93	6.28	5.91	6.26
1742	NASDAQ	NTCT	Mon, Jul 17, 2006	6.12	6.17	5.81	5.86
1741	NASDAQ	NTCT	Fri, Jul 14, 2006	6.40	6.50	5.99	6.14
1740	NASDAQ	NTCT	Thu, Jul 13, 2006	6.29	6.49	6.17	6.45
1739	NASDAQ	NTCT	Wed, Jul 12, 2006	6.38	6.50	6.27	6.34
1738	NASDAQ	NTCT	Tue, Jul 11, 2006	6.02	6.44	5.97	6.41
1737	NASDAQ	NTCT	Mon, Jul 10, 2006	6.14	6.24	6.05	6.08
1736	NASDAQ	NTCT	Fri, Jul 7, 2006	6.09	6.19	5.94	6.15
1735	NASDAQ	NTCT	Thu, Jul 6, 2006	7.00	7.46	6.01	6.09
1734	NASDAQ	NTCT	Wed, Jul 5, 2006	8.65	8.83	8.49	8.64
1733	NASDAQ	NTCT	Mon, Jul 3, 2006	8.92	9.00	8.67	8.75
1732	NASDAQ	NTCT	Fri, Jun 30, 2006	8.70	8.95	8.51	8.92
1731	NASDAQ	NTCT	Thu, Jun 29, 2006	8.18	8.60	8.18	8.60
1730	NASDAQ	NTCT	Wed, Jun 28, 2006	8.10	8.15	8.00	8.13
1729	NASDAQ	NTCT	Tue, Jun 27, 2006	8.31	8.44	8.06	8.08
1728	NASDAQ	NTCT	Mon, Jun 26, 2006	8.21	8.46	8.11	8.27
1727	NASDAQ	NTCT	Fri, Jun 23, 2006	8.16	8.42	8.10	8.16
1726	NASDAQ	NTCT	Thu, Jun 22, 2006	8.10	8.33	8.03	8.23
1725	NASDAQ	NTCT	Wed, Jun 21, 2006	7.95	8.31	7.95	8.18
1724	NASDAQ	NTCT	Tue, Jun 20, 2006	8.17	8.20	7.99	7.99
1723	NASDAQ	NTCT	Mon, Jun 19, 2006	8.23	8.42	8.07	8.15
1722	NASDAQ	NTCT	Fri, Jun 16, 2006	8.48	8.53	8.11	8.22
1721	NASDAQ	NTCT	Thu, Jun 15, 2006	8.23	8.56	8.13	8.52
1720	NASDAQ	NTCT	Wed, Jun 14, 2006	8.01	8.19	7.91	8.17
1719	NASDAQ	NTCT	Tue, Jun 13, 2006	7.85	8.10	7.82	8.02
1718	NASDAQ	NTCT	Mon, Jun 12, 2006	8.02	8.08	7.86	7.87
1717	NASDAQ	NTCT	Fri, Jun 9, 2006	8.45	8.54	8.01	8.06
1716	NASDAQ	NTCT	Thu, Jun 8, 2006	7.90	8.53	7.75	8.43
1715	NASDAQ	NTCT	Wed, Jun 7, 2006	8.31	8.39	7.90	8.00
1714	NASDAQ	NTCT	Tue, Jun 6, 2006	7.91	8.38	7.71	8.33
1713	NASDAQ	NTCT	Mon, Jun 5, 2006	8.50	8.55	7.91	7.91
1712	NASDAQ	NTCT	Fri, Jun 2, 2006	8.74	9.09	8.60	8.63
1711	NASDAQ	NTCT	Thu, Jun 1, 2006	8.04	8.15	7.83	8.15
1710	NASDAQ	NTCT	Wed, May 31, 2006	7.68	7.99	7.62	7.97
1709	NASDAQ	NTCT	Tue, May 30, 2006	7.99	7.99	7.59	7.64
1708	NASDAQ	NTCT	Fri, May 26, 2006	7.93	8.01	7.90	7.99
1707	NASDAQ	NTCT	Thu, May 25, 2006	7.97	8.00	7.79	7.86
1706	NASDAQ	NTCT	Wed, May 24, 2006	7.91	8.07	7.67	7.87
1705	NASDAQ	NTCT	Tue, May 23, 2006	8.15	8.25	7.90	7.95
1704	NASDAQ	NTCT	Mon, May 22, 2006	8.17	8.21	8.05	8.06
1703	NASDAQ	NTCT	Fri, May 19, 2006	8.07	8.30	8.05	8.24
1702	NASDAQ	NTCT	Thu, May 18, 2006	8.16	8.27	8.06	8.13
1701	NASDAQ	NTCT	Wed, May 17, 2006	8.46	8.46	8.01	8.16
1700	NASDAQ	NTCT	Tue, May 16, 2006	8.63	8.67	8.48	8.50
1699	NASDAQ	NTCT	Mon, May 15, 2006	8.67	8.72	8.54	8.63
1698	NASDAQ	NTCT	Fri, May 12, 2006	8.86	8.93	8.54	8.75
1697	NASDAQ	NTCT	Thu, May 11, 2006	8.91	9.01	8.75	8.93
1696	NASDAQ	NTCT	Wed, May 10, 2006	8.84	8.95	8.70	8.94
1695	NASDAQ	NTCT	Tue, May 9, 2006	8.81	8.99	8.81	8.89
1694	NASDAQ	NTCT	Mon, May 8, 2006	9.00	9.02	8.56	8.85
1693	NASDAQ	NTCT	Fri, May 5, 2006	8.98	9.27	8.84	9.17
1692	NASDAQ	NTCT	Thu, May 4, 2006	8.85	9.06	8.51	8.98
1691	NASDAQ	NTCT	Wed, May 3, 2006	8.81	9.05	8.73	9.02
1690	NASDAQ	NTCT	Tue, May 2, 2006	8.74	9.03	8.60	8.85
1689	NASDAQ	NTCT	Mon, May 1, 2006	9.60	9.60	8.67	8.76
1688	NASDAQ	NTCT	Fri, Apr 28, 2006	9.38	9.60	9.25	9.60
1687	NASDAQ	NTCT	Thu, Apr 27, 2006	9.14	9.63	8.92	9.38
1686	NASDAQ	NTCT	Wed, Apr 26, 2006	8.95	9.29	8.85	9.23
1685	NASDAQ	NTCT	Tue, Apr 25, 2006	9.02	9.02	8.78	8.97
1684	NASDAQ	NTCT	Mon, Apr 24, 2006	9.06	9.11	8.75	8.96
1683	NASDAQ	NTCT	Fri, Apr 21, 2006	9.22	9.22	8.97	9.12
1682	NASDAQ	NTCT	Thu, Apr 20, 2006	9.23	9.25	9.07	9.12
1681	NASDAQ	NTCT	Wed, Apr 19, 2006	9.25	9.28	9.00	9.21
1680	NASDAQ	NTCT	Tue, Apr 18, 2006	8.94	9.23	8.77	9.20
1679	NASDAQ	NTCT	Mon, Apr 17, 2006	8.95	9.02	8.76	8.88
1678	NASDAQ	NTCT	Thu, Apr 13, 2006	8.57	9.01	8.50	8.99
1677	NASDAQ	NTCT	Wed, Apr 12, 2006	8.49	8.64	8.40	8.64
1676	NASDAQ	NTCT	Tue, Apr 11, 2006	8.67	8.74	8.43	8.55
1675	NASDAQ	NTCT	Mon, Apr 10, 2006	8.34	8.65	8.29	8.60
1674	NASDAQ	NTCT	Fri, Apr 7, 2006	8.90	8.90	8.27	8.38
1673	NASDAQ	NTCT	Thu, Apr 6, 2006	8.95	8.97	8.70	8.83
1672	NASDAQ	NTCT	Wed, Apr 5, 2006	9.25	9.34	8.91	9.00
1671	NASDAQ	NTCT	Tue, Apr 4, 2006	9.05	9.20	8.83	9.20
1670	NASDAQ	NTCT	Mon, Apr 3, 2006	9.16	9.28	8.72	8.99
1669	NASDAQ	NTCT	Fri, Mar 31, 2006	8.80	9.10	8.69	9.10
1668	NASDAQ	NTCT	Thu, Mar 30, 2006	9.40	9.40	8.80	8.80
1667	NASDAQ	NTCT	Wed, Mar 29, 2006	8.90	9.36	8.88	9.36
1666	NASDAQ	NTCT	Tue, Mar 28, 2006	8.85	8.88	8.70	8.86
1665	NASDAQ	NTCT	Mon, Mar 27, 2006	8.86	8.90	8.74	8.86
1664	NASDAQ	NTCT	Fri, Mar 24, 2006	8.48	8.95	8.48	8.93
1663	NASDAQ	NTCT	Thu, Mar 23, 2006	8.44	8.47	8.28	8.45
1662	NASDAQ	NTCT	Wed, Mar 22, 2006	8.04	8.43	8.02	8.41
1661	NASDAQ	NTCT	Tue, Mar 21, 2006	8.06	8.24	8.00	8.03
1660	NASDAQ	NTCT	Mon, Mar 20, 2006	7.91	8.15	7.87	8.08
1659	NASDAQ	NTCT	Fri, Mar 17, 2006	7.74	7.96	7.68	7.87
1658	NASDAQ	NTCT	Thu, Mar 16, 2006	7.37	7.75	7.37	7.70
1657	NASDAQ	NTCT	Wed, Mar 15, 2006	7.15	7.30	7.10	7.30
1656	NASDAQ	NTCT	Tue, Mar 14, 2006	7.04	7.19	6.98	7.15
1655	NASDAQ	NTCT	Mon, Mar 13, 2006	7.10	7.25	7.02	7.06
1654	NASDAQ	NTCT	Fri, Mar 10, 2006	6.65	7.10	6.51	7.10
1653	NASDAQ	NTCT	Thu, Mar 9, 2006	6.78	6.80	6.68	6.70
1652	NASDAQ	NTCT	Wed, Mar 8, 2006	6.56	6.78	6.50	6.74
1651	NASDAQ	NTCT	Tue, Mar 7, 2006	6.57	6.69	6.50	6.63
1650	NASDAQ	NTCT	Mon, Mar 6, 2006	6.60	6.69	6.40	6.57
1649	NASDAQ	NTCT	Fri, Mar 3, 2006	6.69	6.69	6.58	6.58
1648	NASDAQ	NTCT	Thu, Mar 2, 2006	6.76	6.84	6.64	6.76
1647	NASDAQ	NTCT	Wed, Mar 1, 2006	6.82	6.82	6.58	6.78
1646	NASDAQ	NTCT	Tue, Feb 28, 2006	6.78	6.82	6.60	6.76
1645	NASDAQ	NTCT	Mon, Feb 27, 2006	6.75	6.85	6.58	6.83
1644	NASDAQ	NTCT	Fri, Feb 24, 2006	6.62	6.75	6.50	6.74
1643	NASDAQ	NTCT	Thu, Feb 23, 2006	6.60	6.75	6.54	6.66
1642	NASDAQ	NTCT	Wed, Feb 22, 2006	6.50	6.67	6.41	6.65
1641	NASDAQ	NTCT	Tue, Feb 21, 2006	6.55	6.64	6.45	6.46
1640	NASDAQ	NTCT	Fri, Feb 17, 2006	6.71	6.75	6.52	6.58
1639	NASDAQ	NTCT	Thu, Feb 16, 2006	6.57	6.74	6.50	6.66
1638	NASDAQ	NTCT	Wed, Feb 15, 2006	6.46	6.58	6.44	6.50
1637	NASDAQ	NTCT	Tue, Feb 14, 2006	6.48	6.59	6.47	6.53
1636	NASDAQ	NTCT	Mon, Feb 13, 2006	6.47	6.48	6.35	6.43
1635	NASDAQ	NTCT	Fri, Feb 10, 2006	6.45	6.48	6.37	6.44
1634	NASDAQ	NTCT	Thu, Feb 9, 2006	6.45	6.52	6.40	6.48
1633	NASDAQ	NTCT	Wed, Feb 8, 2006	6.42	6.45	6.32	6.40
1632	NASDAQ	NTCT	Tue, Feb 7, 2006	6.36	6.45	6.35	6.40
1631	NASDAQ	NTCT	Mon, Feb 6, 2006	6.34	6.43	6.23	6.39
1630	NASDAQ	NTCT	Fri, Feb 3, 2006	6.46	6.67	6.42	6.42
1629	NASDAQ	NTCT	Thu, Feb 2, 2006	6.54	6.55	6.36	6.45
1628	NASDAQ	NTCT	Wed, Feb 1, 2006	6.32	6.64	6.32	6.51
1627	NASDAQ	NTCT	Tue, Jan 31, 2006	6.28	6.39	6.22	6.36
1626	NASDAQ	NTCT	Mon, Jan 30, 2006	6.71	6.85	6.26	6.32
1625	NASDAQ	NTCT	Fri, Jan 27, 2006	6.75	6.84	6.68	6.75
1624	NASDAQ	NTCT	Thu, Jan 26, 2006	6.65	6.77	6.55	6.77
1623	NASDAQ	NTCT	Wed, Jan 25, 2006	6.62	6.63	6.46	6.55
1622	NASDAQ	NTCT	Tue, Jan 24, 2006	6.40	6.61	6.40	6.57
1621	NASDAQ	NTCT	Mon, Jan 23, 2006	6.38	6.55	6.35	6.52
1620	NASDAQ	NTCT	Fri, Jan 20, 2006	6.35	6.43	6.15	6.27
1619	NASDAQ	NTCT	Thu, Jan 19, 2006	6.24	6.32	6.16	6.30
1618	NASDAQ	NTCT	Wed, Jan 18, 2006	6.00	6.25	6.00	6.19
1617	NASDAQ	NTCT	Tue, Jan 17, 2006	6.01	6.30	6.00	6.05
1616	NASDAQ	NTCT	Fri, Jan 13, 2006	5.66	6.19	5.66	6.08
1615	NASDAQ	NTCT	Thu, Jan 12, 2006	5.76	5.89	5.60	5.70
1614	NASDAQ	NTCT	Wed, Jan 11, 2006	6.04	6.04	5.60	5.75
1613	NASDAQ	NTCT	Tue, Jan 10, 2006	6.13	6.29	5.89	5.96
1612	NASDAQ	NTCT	Mon, Jan 9, 2006	5.69	6.49	5.66	6.22
1611	NASDAQ	NTCT	Fri, Jan 6, 2006	5.57	5.70	5.55	5.63
1610	NASDAQ	NTCT	Thu, Jan 5, 2006	5.36	5.58	5.36	5.55
1609	NASDAQ	NTCT	Wed, Jan 4, 2006	5.41	5.50	5.36	5.40
1608	NASDAQ	NTCT	Tue, Jan 3, 2006	5.40	5.47	5.35	5.45
1607	NASDAQ	NTCT	Fri, Dec 30, 2005	5.31	5.45	5.29	5.45
1606	NASDAQ	NTCT	Thu, Dec 29, 2005	5.43	5.43	5.32	5.35
1605	NASDAQ	NTCT	Wed, Dec 28, 2005	5.55	5.55	5.36	5.45
1604	NASDAQ	NTCT	Tue, Dec 27, 2005	5.42	5.50	5.10	5.37
1603	NASDAQ	NTCT	Fri, Dec 23, 2005	5.44	5.51	5.33	5.45
1602	NASDAQ	NTCT	Thu, Dec 22, 2005	5.32	5.53	5.32	5.47
1601	NASDAQ	NTCT	Wed, Dec 21, 2005	5.30	5.45	5.30	5.35
1600	NASDAQ	NTCT	Tue, Dec 20, 2005	5.07	5.36	5.07	5.25
1599	NASDAQ	NTCT	Mon, Dec 19, 2005	5.20	5.30	5.05	5.13
1598	NASDAQ	NTCT	Fri, Dec 16, 2005	5.39	5.40	5.25	5.27
1597	NASDAQ	NTCT	Thu, Dec 15, 2005	5.58	5.58	5.23	5.42
1596	NASDAQ	NTCT	Wed, Dec 14, 2005	5.61	5.65	5.55	5.60
1595	NASDAQ	NTCT	Tue, Dec 13, 2005	5.65	5.70	5.56	5.57
1594	NASDAQ	NTCT	Mon, Dec 12, 2005	5.53	5.67	5.50	5.62
1593	NASDAQ	NTCT	Fri, Dec 9, 2005	5.63	5.63	5.45	5.55
1592	NASDAQ	NTCT	Thu, Dec 8, 2005	5.69	5.71	5.55	5.58
1591	NASDAQ	NTCT	Wed, Dec 7, 2005	5.65	5.72	5.62	5.64
1590	NASDAQ	NTCT	Tue, Dec 6, 2005	5.78	5.80	5.65	5.67
1589	NASDAQ	NTCT	Mon, Dec 5, 2005	5.77	5.85	5.71	5.72
1588	NASDAQ	NTCT	Fri, Dec 2, 2005	5.80	5.83	5.71	5.80
1587	NASDAQ	NTCT	Thu, Dec 1, 2005	5.69	5.80	5.60	5.76
1586	NASDAQ	NTCT	Wed, Nov 30, 2005	5.57	5.63	5.51	5.58
1585	NASDAQ	NTCT	Tue, Nov 29, 2005	5.77	5.85	5.50	5.52
1584	NASDAQ	NTCT	Mon, Nov 28, 2005	5.67	5.78	5.55	5.70
1583	NASDAQ	NTCT	Fri, Nov 25, 2005	5.54	5.60	5.50	5.50
1582	NASDAQ	NTCT	Wed, Nov 23, 2005	5.57	5.67	5.50	5.57
1581	NASDAQ	NTCT	Tue, Nov 22, 2005	5.70	5.73	5.50	5.57
1580	NASDAQ	NTCT	Mon, Nov 21, 2005	5.67	5.79	5.57	5.71
1579	NASDAQ	NTCT	Fri, Nov 18, 2005	5.86	5.86	5.64	5.71
1578	NASDAQ	NTCT	Thu, Nov 17, 2005	5.78	5.89	5.72	5.76
1577	NASDAQ	NTCT	Wed, Nov 16, 2005	5.87	5.97	5.77	5.79
1576	NASDAQ	NTCT	Tue, Nov 15, 2005	5.69	6.05	5.69	5.87
1575	NASDAQ	NTCT	Mon, Nov 14, 2005	5.62	5.80	5.62	5.75
1574	NASDAQ	NTCT	Fri, Nov 11, 2005	5.67	5.75	5.60	5.64
1573	NASDAQ	NTCT	Thu, Nov 10, 2005	5.66	5.73	5.60	5.73
1572	NASDAQ	NTCT	Wed, Nov 9, 2005	5.50	5.69	5.41	5.66
1571	NASDAQ	NTCT	Tue, Nov 8, 2005	5.46	5.55	5.42	5.45
1570	NASDAQ	NTCT	Mon, Nov 7, 2005	5.64	5.64	5.42	5.53
1569	NASDAQ	NTCT	Fri, Nov 4, 2005	5.75	5.75	5.41	5.52
1568	NASDAQ	NTCT	Thu, Nov 3, 2005	5.53	5.74	5.53	5.71
1567	NASDAQ	NTCT	Wed, Nov 2, 2005	5.52	5.62	5.49	5.61
1566	NASDAQ	NTCT	Tue, Nov 1, 2005	5.53	5.61	5.40	5.51
1565	NASDAQ	NTCT	Mon, Oct 31, 2005	5.46	5.70	5.46	5.64
1564	NASDAQ	NTCT	Fri, Oct 28, 2005	5.36	5.56	5.33	5.53
1563	NASDAQ	NTCT	Thu, Oct 27, 2005	5.67	5.70	5.30	5.30
1562	NASDAQ	NTCT	Wed, Oct 26, 2005	5.74	5.97	5.73	5.79
1561	NASDAQ	NTCT	Tue, Oct 25, 2005	5.87	5.90	5.70	5.80
1560	NASDAQ	NTCT	Mon, Oct 24, 2005	5.81	5.95	5.78	5.93
1559	NASDAQ	NTCT	Fri, Oct 21, 2005	5.49	5.80	5.49	5.80
1558	NASDAQ	NTCT	Thu, Oct 20, 2005	5.60	5.78	5.50	5.53
1557	NASDAQ	NTCT	Wed, Oct 19, 2005	5.36	5.66	5.35	5.66
1556	NASDAQ	NTCT	Tue, Oct 18, 2005	5.50	5.58	5.35	5.43
1555	NASDAQ	NTCT	Mon, Oct 17, 2005	5.49	5.53	5.34	5.46
1554	NASDAQ	NTCT	Fri, Oct 14, 2005	5.60	5.60	5.38	5.53
1553	NASDAQ	NTCT	Thu, Oct 13, 2005	5.35	5.55	5.29	5.53
1552	NASDAQ	NTCT	Wed, Oct 12, 2005	5.45	5.54	5.25	5.40
1551	NASDAQ	NTCT	Tue, Oct 11, 2005	5.58	5.58	5.50	5.50
1550	NASDAQ	NTCT	Mon, Oct 10, 2005	5.51	5.60	5.48	5.53
1549	NASDAQ	NTCT	Fri, Oct 7, 2005	5.66	5.69	5.52	5.52
1548	NASDAQ	NTCT	Thu, Oct 6, 2005	5.47	5.67	5.40	5.60
1547	NASDAQ	NTCT	Wed, Oct 5, 2005	5.49	5.53	5.43	5.43
1546	NASDAQ	NTCT	Tue, Oct 4, 2005	5.51	5.64	5.43	5.49
1545	NASDAQ	NTCT	Mon, Oct 3, 2005	5.50	5.50	5.35	5.46
1544	NASDAQ	NTCT	Fri, Sep 30, 2005	5.35	5.46	5.31	5.43
1543	NASDAQ	NTCT	Thu, Sep 29, 2005	5.31	5.45	5.27	5.45
1542	NASDAQ	NTCT	Wed, Sep 28, 2005	5.38	5.40	5.25	5.33
1541	NASDAQ	NTCT	Tue, Sep 27, 2005	5.51	5.62	5.30	5.33
1540	NASDAQ	NTCT	Mon, Sep 26, 2005	5.52	5.55	5.33	5.55
1539	NASDAQ	NTCT	Fri, Sep 23, 2005	5.38	5.52	5.25	5.45
1538	NASDAQ	NTCT	Thu, Sep 22, 2005	5.27	5.42	5.25	5.42
1537	NASDAQ	NTCT	Wed, Sep 21, 2005	5.35	5.42	5.28	5.32
1536	NASDAQ	NTCT	Tue, Sep 20, 2005	5.43	5.49	5.36	5.39
1535	NASDAQ	NTCT	Mon, Sep 19, 2005	5.52	5.52	5.35	5.38
1534	NASDAQ	NTCT	Fri, Sep 16, 2005	5.58	5.60	5.38	5.55
1533	NASDAQ	NTCT	Thu, Sep 15, 2005	5.47	5.65	5.44	5.51
1532	NASDAQ	NTCT	Wed, Sep 14, 2005	5.35	5.50	5.33	5.42
1531	NASDAQ	NTCT	Tue, Sep 13, 2005	5.34	5.45	5.24	5.30
1530	NASDAQ	NTCT	Mon, Sep 12, 2005	5.36	5.41	5.29	5.32
1529	NASDAQ	NTCT	Fri, Sep 9, 2005	5.35	5.35	5.20	5.32
1528	NASDAQ	NTCT	Thu, Sep 8, 2005	5.30	5.39	5.20	5.30
1527	NASDAQ	NTCT	Wed, Sep 7, 2005	5.34	5.36	5.30	5.35
1526	NASDAQ	NTCT	Tue, Sep 6, 2005	5.58	5.60	5.30	5.38
1525	NASDAQ	NTCT	Fri, Sep 2, 2005	5.29	5.52	5.24	5.47
1524	NASDAQ	NTCT	Thu, Sep 1, 2005	5.23	5.32	5.15	5.21
1523	NASDAQ	NTCT	Wed, Aug 31, 2005	5.12	5.37	5.10	5.17
1522	NASDAQ	NTCT	Tue, Aug 30, 2005	5.10	5.26	5.05	5.16
1521	NASDAQ	NTCT	Mon, Aug 29, 2005	5.18	5.34	5.12	5.20
1520	NASDAQ	NTCT	Fri, Aug 26, 2005	5.41	5.41	5.18	5.25
1519	NASDAQ	NTCT	Thu, Aug 25, 2005	5.35	5.50	5.27	5.36
1518	NASDAQ	NTCT	Wed, Aug 24, 2005	5.10	5.42	5.10	5.30
1517	NASDAQ	NTCT	Tue, Aug 23, 2005	5.34	5.35	5.12	5.13
1516	NASDAQ	NTCT	Mon, Aug 22, 2005	5.36	5.36	5.22	5.31
1515	NASDAQ	NTCT	Fri, Aug 19, 2005	5.25	5.35	5.22	5.31
1514	NASDAQ	NTCT	Thu, Aug 18, 2005	5.26	5.31	5.25	5.26
1513	NASDAQ	NTCT	Wed, Aug 17, 2005	5.28	5.42	5.25	5.33
1512	NASDAQ	NTCT	Tue, Aug 16, 2005	5.41	5.47	5.29	5.31
1511	NASDAQ	NTCT	Mon, Aug 15, 2005	5.35	5.50	5.35	5.50
1510	NASDAQ	NTCT	Fri, Aug 12, 2005	5.45	5.56	5.27	5.31
1509	NASDAQ	NTCT	Thu, Aug 11, 2005	5.44	5.50	5.35	5.46
1508	NASDAQ	NTCT	Wed, Aug 10, 2005	5.24	5.50	5.24	5.45
1507	NASDAQ	NTCT	Tue, Aug 9, 2005	5.23	5.34	5.23	5.24
1506	NASDAQ	NTCT	Mon, Aug 8, 2005	5.65	5.70	5.24	5.25
1505	NASDAQ	NTCT	Fri, Aug 5, 2005	5.56	5.67	5.50	5.51
1504	NASDAQ	NTCT	Thu, Aug 4, 2005	5.62	5.83	5.56	5.56
1503	NASDAQ	NTCT	Wed, Aug 3, 2005	5.71	5.93	5.71	5.77
1502	NASDAQ	NTCT	Tue, Aug 2, 2005	5.71	5.90	5.60	5.89
1501	NASDAQ	NTCT	Mon, Aug 1, 2005	6.08	6.17	5.73	5.85
1500	NASDAQ	NTCT	Fri, Jul 29, 2005	6.25	6.36	6.12	6.12
1499	NASDAQ	NTCT	Thu, Jul 28, 2005	6.04	6.25	6.00	6.21
1498	NASDAQ	NTCT	Wed, Jul 27, 2005	5.67	5.98	5.58	5.98
1497	NASDAQ	NTCT	Tue, Jul 26, 2005	5.90	5.90	5.64	5.70
1496	NASDAQ	NTCT	Mon, Jul 25, 2005	6.20	6.20	5.96	6.01
1495	NASDAQ	NTCT	Fri, Jul 22, 2005	6.15	6.18	6.05	6.18
1494	NASDAQ	NTCT	Thu, Jul 21, 2005	6.16	6.26	6.06	6.14
1493	NASDAQ	NTCT	Wed, Jul 20, 2005	6.28	6.28	6.09	6.21
1492	NASDAQ	NTCT	Tue, Jul 19, 2005	6.18	6.25	6.10	6.20
1491	NASDAQ	NTCT	Mon, Jul 18, 2005	6.30	6.30	5.96	6.15
1490	NASDAQ	NTCT	Fri, Jul 15, 2005	6.02	6.26	5.91	6.23
1489	NASDAQ	NTCT	Thu, Jul 14, 2005	6.22	6.30	6.12	6.12
1488	NASDAQ	NTCT	Wed, Jul 13, 2005	6.43	6.43	6.02	6.19
1487	NASDAQ	NTCT	Tue, Jul 12, 2005	6.47	6.68	6.42	6.43
1486	NASDAQ	NTCT	Mon, Jul 11, 2005	6.35	6.52	6.35	6.52
1485	NASDAQ	NTCT	Fri, Jul 8, 2005	6.06	6.31	5.99	6.31
1484	NASDAQ	NTCT	Thu, Jul 7, 2005	6.24	6.50	6.00	6.22
1483	NASDAQ	NTCT	Wed, Jul 6, 2005	6.75	6.75	6.39	6.45
1482	NASDAQ	NTCT	Tue, Jul 5, 2005	6.40	6.75	6.29	6.73
1481	NASDAQ	NTCT	Fri, Jul 1, 2005	6.39	6.74	6.35	6.47
1480	NASDAQ	NTCT	Thu, Jun 30, 2005	6.64	6.71	6.49	6.59
1479	NASDAQ	NTCT	Wed, Jun 29, 2005	6.72	6.72	6.44	6.60
1478	NASDAQ	NTCT	Tue, Jun 28, 2005	6.65	6.77	6.54	6.70
1477	NASDAQ	NTCT	Mon, Jun 27, 2005	6.52	6.89	6.48	6.64
1476	NASDAQ	NTCT	Fri, Jun 24, 2005	6.40	6.64	6.31	6.51
1475	NASDAQ	NTCT	Thu, Jun 23, 2005	6.54	6.69	6.45	6.46
1474	NASDAQ	NTCT	Wed, Jun 22, 2005	6.75	6.75	6.42	6.65
1473	NASDAQ	NTCT	Tue, Jun 21, 2005	6.75	6.77	6.38	6.68
1472	NASDAQ	NTCT	Mon, Jun 20, 2005	6.74	6.81	6.40	6.65
1471	NASDAQ	NTCT	Fri, Jun 17, 2005	6.90	7.02	6.76	6.81
1470	NASDAQ	NTCT	Thu, Jun 16, 2005	7.10	7.10	6.85	6.98
1469	NASDAQ	NTCT	Wed, Jun 15, 2005	6.85	7.19	6.78	7.00
1468	NASDAQ	NTCT	Tue, Jun 14, 2005	6.98	6.98	6.54	6.98
1467	NASDAQ	NTCT	Mon, Jun 13, 2005	6.70	6.98	6.70	6.89
1466	NASDAQ	NTCT	Fri, Jun 10, 2005	6.57	6.78	6.57	6.70
1465	NASDAQ	NTCT	Thu, Jun 9, 2005	6.42	6.55	6.28	6.49
1464	NASDAQ	NTCT	Wed, Jun 8, 2005	6.69	6.69	6.36	6.48
1463	NASDAQ	NTCT	Tue, Jun 7, 2005	6.75	6.85	6.58	6.62
1462	NASDAQ	NTCT	Mon, Jun 6, 2005	6.80	6.91	6.48	6.67
1461	NASDAQ	NTCT	Fri, Jun 3, 2005	6.97	7.05	6.65	6.85
1460	NASDAQ	NTCT	Thu, Jun 2, 2005	6.33	7.37	6.24	6.94
1459	NASDAQ	NTCT	Wed, Jun 1, 2005	6.14	6.44	6.14	6.39
1458	NASDAQ	NTCT	Tue, May 31, 2005	6.23	6.23	6.06	6.16
1457	NASDAQ	NTCT	Fri, May 27, 2005	6.05	6.27	6.05	6.20
1456	NASDAQ	NTCT	Thu, May 26, 2005	6.18	6.25	6.08	6.11
1455	NASDAQ	NTCT	Wed, May 25, 2005	6.07	6.07	6.02	6.03
1454	NASDAQ	NTCT	Tue, May 24, 2005	6.01	6.22	5.86	6.09
1453	NASDAQ	NTCT	Mon, May 23, 2005	6.09	6.10	6.00	6.01
1452	NASDAQ	NTCT	Fri, May 20, 2005	6.10	6.20	6.00	6.01
1451	NASDAQ	NTCT	Thu, May 19, 2005	6.00	6.20	5.90	6.15
1450	NASDAQ	NTCT	Wed, May 18, 2005	5.64	5.89	5.00	5.88
1449	NASDAQ	NTCT	Tue, May 17, 2005	5.41	5.58	5.39	5.50
1448	NASDAQ	NTCT	Mon, May 16, 2005	5.35	5.41	5.24	5.38
1447	NASDAQ	NTCT	Fri, May 13, 2005	5.62	5.68	5.32	5.36
1446	NASDAQ	NTCT	Thu, May 12, 2005	5.55	5.80	5.50	5.63
1445	NASDAQ	NTCT	Wed, May 11, 2005	5.48	5.73	5.48	5.60
1444	NASDAQ	NTCT	Tue, May 10, 2005	5.10	5.55	4.90	5.51
1443	NASDAQ	NTCT	Mon, May 9, 2005	4.87	5.10	4.82	5.09
1442	NASDAQ	NTCT	Fri, May 6, 2005	4.83	5.00	4.75	4.95
1441	NASDAQ	NTCT	Thu, May 5, 2005	4.10	4.85	4.10	4.80
1440	NASDAQ	NTCT	Wed, May 4, 2005	3.78	4.04	3.63	4.04
1439	NASDAQ	NTCT	Tue, May 3, 2005	3.73	3.77	3.69	3.76
1438	NASDAQ	NTCT	Mon, May 2, 2005	3.72	3.85	3.72	3.85
1437	NASDAQ	NTCT	Fri, Apr 29, 2005	3.77	3.78	3.63	3.69
1436	NASDAQ	NTCT	Thu, Apr 28, 2005	3.75	3.81	3.55	3.65
1435	NASDAQ	NTCT	Wed, Apr 27, 2005	3.93	3.98	3.67	3.74
1434	NASDAQ	NTCT	Tue, Apr 26, 2005	4.18	4.18	3.95	3.95
1433	NASDAQ	NTCT	Mon, Apr 25, 2005	4.20	4.29	4.15	4.16
1432	NASDAQ	NTCT	Fri, Apr 22, 2005	4.34	4.40	4.19	4.25
1431	NASDAQ	NTCT	Thu, Apr 21, 2005	4.22	4.40	4.15	4.39
1430	NASDAQ	NTCT	Wed, Apr 20, 2005	4.27	4.27	4.11	4.13
1429	NASDAQ	NTCT	Tue, Apr 19, 2005	4.43	4.43	4.24	4.38
1428	NASDAQ	NTCT	Mon, Apr 18, 2005	4.11	4.35	4.11	4.35
1427	NASDAQ	NTCT	Fri, Apr 15, 2005	4.14	4.24	4.12	4.12
1426	NASDAQ	NTCT	Thu, Apr 14, 2005	4.29	4.41	4.12	4.14
1425	NASDAQ	NTCT	Wed, Apr 13, 2005	4.39	4.50	4.26	4.31
1424	NASDAQ	NTCT	Tue, Apr 12, 2005	4.35	4.56	4.31	4.33
1423	NASDAQ	NTCT	Mon, Apr 11, 2005	4.39	4.48	4.30	4.41
1422	NASDAQ	NTCT	Fri, Apr 8, 2005	4.56	4.60	4.43	4.43
1421	NASDAQ	NTCT	Thu, Apr 7, 2005	4.70	4.75	4.53	4.60
1420	NASDAQ	NTCT	Wed, Apr 6, 2005	4.52	4.55	4.38	4.48
1419	NASDAQ	NTCT	Tue, Apr 5, 2005	4.58	4.59	4.34	4.43
1418	NASDAQ	NTCT	Mon, Apr 4, 2005	4.43	4.65	4.28	4.57
1417	NASDAQ	NTCT	Fri, Apr 1, 2005	4.51	4.60	4.35	4.38
1416	NASDAQ	NTCT	Thu, Mar 31, 2005	4.41	4.48	4.30	4.45
1415	NASDAQ	NTCT	Wed, Mar 30, 2005	4.49	4.57	4.36	4.45
1414	NASDAQ	NTCT	Tue, Mar 29, 2005	4.50	4.57	4.38	4.42
1413	NASDAQ	NTCT	Mon, Mar 28, 2005	4.36	4.45	4.26	4.45
1412	NASDAQ	NTCT	Thu, Mar 24, 2005	4.28	4.39	4.26	4.32
1411	NASDAQ	NTCT	Wed, Mar 23, 2005	4.35	4.35	4.20	4.22
1410	NASDAQ	NTCT	Tue, Mar 22, 2005	4.26	4.42	4.25	4.36
1409	NASDAQ	NTCT	Mon, Mar 21, 2005	4.41	4.41	4.26	4.29
1408	NASDAQ	NTCT	Fri, Mar 18, 2005	4.50	4.50	4.26	4.26
1407	NASDAQ	NTCT	Thu, Mar 17, 2005	4.45	4.45	4.31	4.43
1406	NASDAQ	NTCT	Wed, Mar 16, 2005	4.31	4.43	4.31	4.36
1405	NASDAQ	NTCT	Tue, Mar 15, 2005	4.54	4.60	4.34	4.34
1404	NASDAQ	NTCT	Mon, Mar 14, 2005	4.79	4.79	4.38	4.43
1403	NASDAQ	NTCT	Fri, Mar 11, 2005	4.89	4.90	4.57	4.68
1402	NASDAQ	NTCT	Thu, Mar 10, 2005	4.76	5.02	4.76	5.02
1401	NASDAQ	NTCT	Wed, Mar 9, 2005	4.80	5.00	4.75	4.77
1400	NASDAQ	NTCT	Tue, Mar 8, 2005	5.08	5.09	4.83	4.83
1399	NASDAQ	NTCT	Mon, Mar 7, 2005	5.04	5.10	4.95	4.95
1398	NASDAQ	NTCT	Fri, Mar 4, 2005	5.20	5.36	4.91	5.01
1397	NASDAQ	NTCT	Thu, Mar 3, 2005	5.21	5.21	5.02	5.10
1396	NASDAQ	NTCT	Wed, Mar 2, 2005	5.05	5.23	5.05	5.15
1395	NASDAQ	NTCT	Tue, Mar 1, 2005	5.18	5.19	5.05	5.07
1394	NASDAQ	NTCT	Mon, Feb 28, 2005	5.12	5.19	5.06	5.19
1393	NASDAQ	NTCT	Fri, Feb 25, 2005	4.99	5.14	4.90	5.14
1392	NASDAQ	NTCT	Thu, Feb 24, 2005	5.07	5.07	4.93	4.96
1391	NASDAQ	NTCT	Wed, Feb 23, 2005	5.01	5.11	4.96	4.97
1390	NASDAQ	NTCT	Tue, Feb 22, 2005	5.40	5.40	4.95	4.96
1389	NASDAQ	NTCT	Fri, Feb 18, 2005	5.78	5.78	5.46	5.47
1388	NASDAQ	NTCT	Thu, Feb 17, 2005	5.72	5.89	5.66	5.67
1387	NASDAQ	NTCT	Wed, Feb 16, 2005	5.79	5.89	5.73	5.77
1386	NASDAQ	NTCT	Tue, Feb 15, 2005	5.92	6.10	5.79	5.88
1385	NASDAQ	NTCT	Mon, Feb 14, 2005	6.39	6.40	5.92	6.15
1384	NASDAQ	NTCT	Fri, Feb 11, 2005	6.10	6.49	6.05	6.46
1383	NASDAQ	NTCT	Thu, Feb 10, 2005	6.06	6.18	6.06	6.10
1382	NASDAQ	NTCT	Wed, Feb 9, 2005	6.38	6.43	6.01	6.07
1381	NASDAQ	NTCT	Tue, Feb 8, 2005	6.33	6.45	6.14	6.44
1380	NASDAQ	NTCT	Mon, Feb 7, 2005	6.26	6.44	6.26	6.34
1379	NASDAQ	NTCT	Fri, Feb 4, 2005	6.38	6.39	6.23	6.32
1378	NASDAQ	NTCT	Thu, Feb 3, 2005	6.31	6.47	6.18	6.24
1377	NASDAQ	NTCT	Wed, Feb 2, 2005	6.27	6.48	6.08	6.47
1376	NASDAQ	NTCT	Tue, Feb 1, 2005	6.10	6.32	6.10	6.29
1375	NASDAQ	NTCT	Mon, Jan 31, 2005	6.00	6.41	6.00	6.32
1374	NASDAQ	NTCT	Fri, Jan 28, 2005	6.27	6.30	5.79	6.02
1373	NASDAQ	NTCT	Thu, Jan 27, 2005	6.05	6.50	6.05	6.38
1372	NASDAQ	NTCT	Wed, Jan 26, 2005	5.65	6.06	5.65	6.04
1371	NASDAQ	NTCT	Tue, Jan 25, 2005	5.51	5.79	5.25	5.79
1370	NASDAQ	NTCT	Mon, Jan 24, 2005	5.67	5.69	5.40	5.51
1369	NASDAQ	NTCT	Fri, Jan 21, 2005	5.78	5.78	5.50	5.54
1368	NASDAQ	NTCT	Thu, Jan 20, 2005	5.80	5.81	5.61	5.72
1367	NASDAQ	NTCT	Wed, Jan 19, 2005	6.02	6.27	5.74	5.85
1366	NASDAQ	NTCT	Tue, Jan 18, 2005	5.80	6.25	5.77	6.21
1365	NASDAQ	NTCT	Fri, Jan 14, 2005	6.00	6.16	5.85	6.05
1364	NASDAQ	NTCT	Thu, Jan 13, 2005	6.00	6.04	5.85	5.85
1363	NASDAQ	NTCT	Wed, Jan 12, 2005	6.01	6.10	5.85	6.10
1362	NASDAQ	NTCT	Tue, Jan 11, 2005	6.01	6.19	6.00	6.00
1361	NASDAQ	NTCT	Mon, Jan 10, 2005	6.03	6.23	5.88	6.05
1360	NASDAQ	NTCT	Fri, Jan 7, 2005	6.35	6.52	6.00	6.18
1359	NASDAQ	NTCT	Thu, Jan 6, 2005	6.61	6.61	6.36	6.40
1358	NASDAQ	NTCT	Wed, Jan 5, 2005	6.57	6.71	6.36	6.36
1357	NASDAQ	NTCT	Tue, Jan 4, 2005	6.92	7.29	6.60	6.74
1356	NASDAQ	NTCT	Mon, Jan 3, 2005	7.20	7.43	6.72	6.74
1355	NASDAQ	NTCT	Fri, Dec 31, 2004	6.95	7.21	6.65	6.98
1354	NASDAQ	NTCT	Thu, Dec 30, 2004	6.98	7.24	6.87	7.00
1353	NASDAQ	NTCT	Wed, Dec 29, 2004	7.30	7.39	6.88	7.18
1352	NASDAQ	NTCT	Tue, Dec 28, 2004	7.24	7.55	7.10	7.42
1351	NASDAQ	NTCT	Mon, Dec 27, 2004	7.37	7.50	6.86	7.48
1350	NASDAQ	NTCT	Thu, Dec 23, 2004	7.35	7.41	7.02	7.33
1349	NASDAQ	NTCT	Wed, Dec 22, 2004	6.60	7.18	6.49	7.15
1348	NASDAQ	NTCT	Tue, Dec 21, 2004	6.30	6.64	6.25	6.50
1347	NASDAQ	NTCT	Mon, Dec 20, 2004	6.39	6.67	6.39	6.50
1346	NASDAQ	NTCT	Fri, Dec 17, 2004	6.55	6.61	6.36	6.56
1345	NASDAQ	NTCT	Thu, Dec 16, 2004	6.51	6.63	6.40	6.49
1344	NASDAQ	NTCT	Wed, Dec 15, 2004	6.77	7.00	6.52	6.65
1343	NASDAQ	NTCT	Tue, Dec 14, 2004	6.55	6.95	6.54	6.78
1342	NASDAQ	NTCT	Mon, Dec 13, 2004	6.77	6.85	6.61	6.85
1341	NASDAQ	NTCT	Fri, Dec 10, 2004	6.65	6.82	6.40	6.77
1340	NASDAQ	NTCT	Thu, Dec 9, 2004	6.84	6.90	6.53	6.53
1339	NASDAQ	NTCT	Wed, Dec 8, 2004	6.41	7.09	6.41	6.97
1338	NASDAQ	NTCT	Tue, Dec 7, 2004	7.00	7.08	6.38	6.39
1337	NASDAQ	NTCT	Mon, Dec 6, 2004	7.20	7.30	7.02	7.05
1336	NASDAQ	NTCT	Fri, Dec 3, 2004	7.30	7.44	7.24	7.34
1335	NASDAQ	NTCT	Thu, Dec 2, 2004	7.30	7.50	7.06	7.34
1334	NASDAQ	NTCT	Wed, Dec 1, 2004	7.49	7.57	7.38	7.38
1333	NASDAQ	NTCT	Tue, Nov 30, 2004	7.22	7.57	7.20	7.57
1332	NASDAQ	NTCT	Mon, Nov 29, 2004	7.50	7.60	7.28	7.60
1331	NASDAQ	NTCT	Fri, Nov 26, 2004	7.47	7.47	7.37	7.38
1330	NASDAQ	NTCT	Wed, Nov 24, 2004	7.45	7.50	7.28	7.50
1329	NASDAQ	NTCT	Tue, Nov 23, 2004	7.31	7.50	6.84	7.49
1328	NASDAQ	NTCT	Mon, Nov 22, 2004	6.70	7.15	6.61	7.15
1327	NASDAQ	NTCT	Fri, Nov 19, 2004	6.83	7.00	6.75	6.75
1326	NASDAQ	NTCT	Thu, Nov 18, 2004	7.11	7.15	6.92	6.94
1325	NASDAQ	NTCT	Wed, Nov 17, 2004	7.05	7.47	7.04	7.30
1324	NASDAQ	NTCT	Tue, Nov 16, 2004	7.00	7.38	6.85	6.85
1323	NASDAQ	NTCT	Mon, Nov 15, 2004	7.58	7.67	6.85	7.52
1322	NASDAQ	NTCT	Fri, Nov 12, 2004	7.25	7.89	7.15	7.65
1321	NASDAQ	NTCT	Thu, Nov 11, 2004	7.49	7.69	7.16	7.44
1320	NASDAQ	NTCT	Wed, Nov 10, 2004	7.38	7.87	7.38	7.67
1319	NASDAQ	NTCT	Tue, Nov 9, 2004	7.29	7.55	7.09	7.55
1318	NASDAQ	NTCT	Mon, Nov 8, 2004	7.26	7.37	7.07	7.11
1317	NASDAQ	NTCT	Fri, Nov 5, 2004	7.14	7.30	7.05	7.10
1316	NASDAQ	NTCT	Thu, Nov 4, 2004	7.10	7.10	6.95	7.08
1315	NASDAQ	NTCT	Wed, Nov 3, 2004	6.90	7.00	6.80	7.00
1314	NASDAQ	NTCT	Tue, Nov 2, 2004	6.39	6.86	6.39	6.78
1313	NASDAQ	NTCT	Mon, Nov 1, 2004	6.65	6.73	6.35	6.72
1312	NASDAQ	NTCT	Fri, Oct 29, 2004	6.31	6.71	6.31	6.58
1311	NASDAQ	NTCT	Thu, Oct 28, 2004	6.35	6.72	6.34	6.56
1310	NASDAQ	NTCT	Wed, Oct 27, 2004	6.41	6.56	6.25	6.49
1309	NASDAQ	NTCT	Tue, Oct 26, 2004	6.06	6.37	6.02	6.37
1308	NASDAQ	NTCT	Mon, Oct 25, 2004	5.58	6.15	5.54	6.13
1307	NASDAQ	NTCT	Fri, Oct 22, 2004	6.05	6.12	5.92	5.94
1306	NASDAQ	NTCT	Thu, Oct 21, 2004	5.53	6.00	5.44	6.00
1305	NASDAQ	NTCT	Wed, Oct 20, 2004	5.45	6.02	5.45	5.85
1304	NASDAQ	NTCT	Tue, Oct 19, 2004	6.09	6.17	5.64	5.68
1303	NASDAQ	NTCT	Mon, Oct 18, 2004	6.10	6.21	5.97	6.01
1302	NASDAQ	NTCT	Fri, Oct 15, 2004	5.34	6.09	5.30	5.95
1301	NASDAQ	NTCT	Thu, Oct 14, 2004	5.65	5.78	5.31	5.34
1300	NASDAQ	NTCT	Wed, Oct 13, 2004	6.05	6.11	5.52	5.59
1299	NASDAQ	NTCT	Tue, Oct 12, 2004	5.80	5.99	5.66	5.80
1298	NASDAQ	NTCT	Mon, Oct 11, 2004	5.45	5.70	5.40	5.70
1297	NASDAQ	NTCT	Fri, Oct 8, 2004	5.40	5.56	5.30	5.30
1296	NASDAQ	NTCT	Thu, Oct 7, 2004	6.02	6.02	5.52	5.52
1295	NASDAQ	NTCT	Wed, Oct 6, 2004	5.87	6.04	5.78	6.02
1294	NASDAQ	NTCT	Tue, Oct 5, 2004	6.00	6.05	5.72	5.82
1293	NASDAQ	NTCT	Mon, Oct 4, 2004	5.74	5.99	5.68	5.84
1292	NASDAQ	NTCT	Fri, Oct 1, 2004	5.93	5.93	5.33	5.70
1291	NASDAQ	NTCT	Thu, Sep 30, 2004	5.49	5.77	5.33	5.33
1290	NASDAQ	NTCT	Wed, Sep 29, 2004	5.31	5.84	5.31	5.84
1289	NASDAQ	NTCT	Tue, Sep 28, 2004	5.00	5.44	5.00	5.44
1288	NASDAQ	NTCT	Mon, Sep 27, 2004	4.96	5.28	4.96	5.05
1287	NASDAQ	NTCT	Fri, Sep 24, 2004	5.09	5.40	5.09	5.14
1286	NASDAQ	NTCT	Thu, Sep 23, 2004	5.59	5.59	5.06	5.07
1285	NASDAQ	NTCT	Wed, Sep 22, 2004	5.39	5.79	5.26	5.41
1284	NASDAQ	NTCT	Tue, Sep 21, 2004	5.75	5.84	5.44	5.63
1283	NASDAQ	NTCT	Mon, Sep 20, 2004	5.63	6.10	5.47	5.71
1282	NASDAQ	NTCT	Fri, Sep 17, 2004	5.99	6.08	5.63	5.74
1281	NASDAQ	NTCT	Thu, Sep 16, 2004	5.64	5.80	5.57	5.80
1280	NASDAQ	NTCT	Wed, Sep 15, 2004	5.68	5.68	5.40	5.67
1279	NASDAQ	NTCT	Tue, Sep 14, 2004	5.70	5.70	5.34	5.49
1278	NASDAQ	NTCT	Mon, Sep 13, 2004	5.61	5.65	5.38	5.57
1277	NASDAQ	NTCT	Fri, Sep 10, 2004	5.36	5.56	5.28	5.55
1276	NASDAQ	NTCT	Thu, Sep 9, 2004	5.59	5.59	5.36	5.38
1275	NASDAQ	NTCT	Wed, Sep 8, 2004	5.58	5.60	5.30	5.32
1274	NASDAQ	NTCT	Tue, Sep 7, 2004	5.69	5.80	5.34	5.57
1273	NASDAQ	NTCT	Fri, Sep 3, 2004	5.64	5.74	5.20	5.50
1272	NASDAQ	NTCT	Thu, Sep 2, 2004	5.31	5.64	5.30	5.45
1271	NASDAQ	NTCT	Wed, Sep 1, 2004	5.71	6.40	5.30	5.32
1270	NASDAQ	NTCT	Tue, Aug 31, 2004	5.57	5.70	5.25	5.69
1269	NASDAQ	NTCT	Mon, Aug 30, 2004	5.41	5.62	5.28	5.32
1268	NASDAQ	NTCT	Fri, Aug 27, 2004	5.22	5.85	5.22	5.85
1267	NASDAQ	NTCT	Thu, Aug 26, 2004	5.58	5.77	5.40	5.57
1266	NASDAQ	NTCT	Wed, Aug 25, 2004	5.18	5.87	5.18	5.87
1265	NASDAQ	NTCT	Tue, Aug 24, 2004	5.90	5.99	5.16	5.45
1264	NASDAQ	NTCT	Mon, Aug 23, 2004	5.80	5.80	5.43	5.56
1263	NASDAQ	NTCT	Fri, Aug 20, 2004	5.58	5.80	5.51	5.73
1262	NASDAQ	NTCT	Thu, Aug 19, 2004	5.43	5.75	5.43	5.44
1261	NASDAQ	NTCT	Wed, Aug 18, 2004	5.29	5.92	5.25	5.69
1260	NASDAQ	NTCT	Tue, Aug 17, 2004	5.91	5.94	5.42	5.45
1259	NASDAQ	NTCT	Mon, Aug 16, 2004	5.61	5.86	5.34	5.69
1258	NASDAQ	NTCT	Fri, Aug 13, 2004	5.39	5.39	5.16	5.38
1257	NASDAQ	NTCT	Thu, Aug 12, 2004	5.27	5.51	5.21	5.21
1256	NASDAQ	NTCT	Wed, Aug 11, 2004	5.97	5.97	5.42	5.55
1255	NASDAQ	NTCT	Tue, Aug 10, 2004	4.91	5.89	4.91	5.89
1254	NASDAQ	NTCT	Mon, Aug 9, 2004	4.94	4.99	4.72	4.92
1253	NASDAQ	NTCT	Fri, Aug 6, 2004	4.90	5.31	4.90	5.00
1252	NASDAQ	NTCT	Thu, Aug 5, 2004	5.15	5.37	5.07	5.07
1251	NASDAQ	NTCT	Wed, Aug 4, 2004	5.10	5.79	5.07	5.59
1250	NASDAQ	NTCT	Tue, Aug 3, 2004	5.49	5.56	5.12	5.15
1249	NASDAQ	NTCT	Mon, Aug 2, 2004	5.70	6.08	5.47	5.63
1248	NASDAQ	NTCT	Fri, Jul 30, 2004	5.98	6.16	5.85	6.15
1247	NASDAQ	NTCT	Thu, Jul 29, 2004	5.78	6.23	5.52	6.21
1246	NASDAQ	NTCT	Wed, Jul 28, 2004	6.15	6.30	5.56	5.56
1245	NASDAQ	NTCT	Tue, Jul 27, 2004	6.26	6.39	6.06	6.33
1244	NASDAQ	NTCT	Mon, Jul 26, 2004	6.11	6.18	6.06	6.08
1243	NASDAQ	NTCT	Fri, Jul 23, 2004	6.50	6.60	6.26	6.26
1242	NASDAQ	NTCT	Thu, Jul 22, 2004	6.68	6.80	6.50	6.57
1241	NASDAQ	NTCT	Wed, Jul 21, 2004	6.95	6.96	6.60	6.60
1240	NASDAQ	NTCT	Tue, Jul 20, 2004	6.38	6.95	6.38	6.87
1239	NASDAQ	NTCT	Mon, Jul 19, 2004	6.30	6.41	6.22	6.39
1238	NASDAQ	NTCT	Fri, Jul 16, 2004	6.55	6.56	6.46	6.48
1237	NASDAQ	NTCT	Thu, Jul 15, 2004	6.45	6.65	6.39	6.52
1236	NASDAQ	NTCT	Wed, Jul 14, 2004	6.01	6.50	6.00	6.29
1235	NASDAQ	NTCT	Tue, Jul 13, 2004	6.43	6.62	6.30	6.31
1234	NASDAQ	NTCT	Mon, Jul 12, 2004	6.20	6.75	6.14	6.46
1233	NASDAQ	NTCT	Fri, Jul 9, 2004	5.75	6.17	5.74	5.90
1232	NASDAQ	NTCT	Thu, Jul 8, 2004	5.99	6.31	5.75	5.75
1231	NASDAQ	NTCT	Wed, Jul 7, 2004	6.72	6.72	6.07	6.27
1230	NASDAQ	NTCT	Tue, Jul 6, 2004	6.44	6.57	6.10	6.25
1229	NASDAQ	NTCT	Fri, Jul 2, 2004	6.40	6.63	6.16	6.54
1228	NASDAQ	NTCT	Thu, Jul 1, 2004	6.49	6.65	6.25	6.35
1227	NASDAQ	NTCT	Wed, Jun 30, 2004	6.68	6.86	6.49	6.59
1226	NASDAQ	NTCT	Tue, Jun 29, 2004	6.90	7.04	6.42	6.52
1225	NASDAQ	NTCT	Mon, Jun 28, 2004	6.56	6.65	6.29	6.29
1224	NASDAQ	NTCT	Fri, Jun 25, 2004	6.65	6.80	6.08	6.38
1223	NASDAQ	NTCT	Thu, Jun 24, 2004	7.03	7.03	6.66	6.77
1222	NASDAQ	NTCT	Wed, Jun 23, 2004	6.70	6.96	6.52	6.79
1221	NASDAQ	NTCT	Tue, Jun 22, 2004	6.46	6.83	6.41	6.58
1220	NASDAQ	NTCT	Mon, Jun 21, 2004	6.63	6.70	6.46	6.54
1219	NASDAQ	NTCT	Fri, Jun 18, 2004	6.48	6.86	6.47	6.83
1218	NASDAQ	NTCT	Thu, Jun 17, 2004	6.90	6.95	6.59	6.59
1217	NASDAQ	NTCT	Wed, Jun 16, 2004	6.94	7.06	6.85	6.90
1216	NASDAQ	NTCT	Tue, Jun 15, 2004	7.14	7.29	6.90	7.08
1215	NASDAQ	NTCT	Mon, Jun 14, 2004	7.23	7.29	6.81	7.04
1214	NASDAQ	NTCT	Thu, Jun 10, 2004	6.73	7.17	6.73	7.07
1213	NASDAQ	NTCT	Wed, Jun 9, 2004	7.00	7.11	6.54	6.87
1212	NASDAQ	NTCT	Tue, Jun 8, 2004	7.07	7.25	7.04	7.11
1211	NASDAQ	NTCT	Mon, Jun 7, 2004	6.96	7.19	6.96	7.14
1210	NASDAQ	NTCT	Fri, Jun 4, 2004	6.91	7.24	6.42	7.01
1209	NASDAQ	NTCT	Thu, Jun 3, 2004	6.96	7.21	6.93	7.01
1208	NASDAQ	NTCT	Wed, Jun 2, 2004	6.81	7.21	6.81	7.12
1207	NASDAQ	NTCT	Tue, Jun 1, 2004	6.75	7.17	6.67	7.17
1206	NASDAQ	NTCT	Fri, May 28, 2004	6.90	7.12	6.89	6.89
1205	NASDAQ	NTCT	Thu, May 27, 2004	6.97	7.20	6.85	7.17
1204	NASDAQ	NTCT	Wed, May 26, 2004	6.90	7.26	6.90	7.18
1203	NASDAQ	NTCT	Tue, May 25, 2004	6.46	7.11	6.46	7.10
1202	NASDAQ	NTCT	Mon, May 24, 2004	6.76	7.00	6.57	6.73
1201	NASDAQ	NTCT	Fri, May 21, 2004	6.40	6.69	6.30	6.69
1200	NASDAQ	NTCT	Thu, May 20, 2004	6.49	6.73	6.35	6.45
1199	NASDAQ	NTCT	Wed, May 19, 2004	6.85	7.14	6.50	6.52
1198	NASDAQ	NTCT	Tue, May 18, 2004	6.58	6.67	6.51	6.62
1197	NASDAQ	NTCT	Mon, May 17, 2004	6.86	6.94	6.55	6.55
1196	NASDAQ	NTCT	Fri, May 14, 2004	6.87	7.22	6.55	7.00
1195	NASDAQ	NTCT	Thu, May 13, 2004	7.35	7.35	6.96	7.08
1194	NASDAQ	NTCT	Wed, May 12, 2004	6.02	7.38	5.95	7.38
1193	NASDAQ	NTCT	Tue, May 11, 2004	6.07	6.10	5.85	6.01
1192	NASDAQ	NTCT	Mon, May 10, 2004	5.90	5.96	5.70	5.88
1191	NASDAQ	NTCT	Fri, May 7, 2004	6.52	6.64	5.78	5.93
1190	NASDAQ	NTCT	Thu, May 6, 2004	6.36	6.65	6.15	6.47
1189	NASDAQ	NTCT	Wed, May 5, 2004	6.89	6.94	6.38	6.38
1188	NASDAQ	NTCT	Tue, May 4, 2004	6.76	6.95	6.55	6.79
1187	NASDAQ	NTCT	Mon, May 3, 2004	6.80	7.06	6.80	6.85
1186	NASDAQ	NTCT	Fri, Apr 30, 2004	7.32	7.57	6.90	6.90
1185	NASDAQ	NTCT	Thu, Apr 29, 2004	7.66	7.92	7.40	7.50
1184	NASDAQ	NTCT	Wed, Apr 28, 2004	8.63	8.63	7.75	7.81
1183	NASDAQ	NTCT	Tue, Apr 27, 2004	8.34	8.62	7.96	8.20
1182	NASDAQ	NTCT	Mon, Apr 26, 2004	8.84	8.84	8.20	8.39
1181	NASDAQ	NTCT	Fri, Apr 23, 2004	8.47	8.84	8.42	8.84
1180	NASDAQ	NTCT	Thu, Apr 22, 2004	8.27	8.81	8.27	8.79
1179	NASDAQ	NTCT	Wed, Apr 21, 2004	7.76	8.31	7.59	8.16
1178	NASDAQ	NTCT	Tue, Apr 20, 2004	8.17	8.41	7.71	7.78
1177	NASDAQ	NTCT	Mon, Apr 19, 2004	8.10	8.14	7.80	8.12
1176	NASDAQ	NTCT	Fri, Apr 16, 2004	8.10	8.38	7.85	8.03
1175	NASDAQ	NTCT	Thu, Apr 15, 2004	7.82	8.16	7.60	8.16
1174	NASDAQ	NTCT	Wed, Apr 14, 2004	7.61	8.04	7.51	7.94
1173	NASDAQ	NTCT	Tue, Apr 13, 2004	8.36	8.42	7.50	7.51
1172	NASDAQ	NTCT	Mon, Apr 12, 2004	7.90	8.28	7.90	8.26
1171	NASDAQ	NTCT	Thu, Apr 8, 2004	8.40	8.50	7.95	7.98
1170	NASDAQ	NTCT	Wed, Apr 7, 2004	8.19	8.50	7.90	8.46
1169	NASDAQ	NTCT	Tue, Apr 6, 2004	8.22	8.30	8.07	8.20
1168	NASDAQ	NTCT	Mon, Apr 5, 2004	8.50	8.50	8.20	8.50
1167	NASDAQ	NTCT	Fri, Apr 2, 2004	8.18	8.40	7.94	8.35
1166	NASDAQ	NTCT	Thu, Apr 1, 2004	8.31	8.48	7.89	8.03
1165	NASDAQ	NTCT	Wed, Mar 31, 2004	7.67	7.73	7.40	7.71
1164	NASDAQ	NTCT	Tue, Mar 30, 2004	7.37	7.92	7.37	7.86
1163	NASDAQ	NTCT	Mon, Mar 29, 2004	7.38	7.92	7.38	7.70
1162	NASDAQ	NTCT	Fri, Mar 26, 2004	7.48	8.00	7.44	7.50
1161	NASDAQ	NTCT	Thu, Mar 25, 2004	6.82	7.58	6.82	7.56
1160	NASDAQ	NTCT	Wed, Mar 24, 2004	6.70	7.02	6.34	6.95
1159	NASDAQ	NTCT	Tue, Mar 23, 2004	7.00	7.15	6.69	6.70
1158	NASDAQ	NTCT	Mon, Mar 22, 2004	7.50	7.50	6.87	6.95
1157	NASDAQ	NTCT	Fri, Mar 19, 2004	8.39	8.39	6.99	7.09
1156	NASDAQ	NTCT	Thu, Mar 18, 2004	7.80	7.99	7.50	7.63
1155	NASDAQ	NTCT	Wed, Mar 17, 2004	7.40	7.97	7.40	7.91
1154	NASDAQ	NTCT	Tue, Mar 16, 2004	7.70	7.85	7.30	7.38
1153	NASDAQ	NTCT	Mon, Mar 15, 2004	7.73	7.95	7.25	7.50
1152	NASDAQ	NTCT	Fri, Mar 12, 2004	7.78	7.99	7.48	7.74
1151	NASDAQ	NTCT	Thu, Mar 11, 2004	7.79	7.98	7.45	7.46
1150	NASDAQ	NTCT	Wed, Mar 10, 2004	8.03	8.40	7.77	7.81
1149	NASDAQ	NTCT	Tue, Mar 9, 2004	7.82	8.25	7.77	8.00
1148	NASDAQ	NTCT	Mon, Mar 8, 2004	7.90	8.08	7.78	7.85
1147	NASDAQ	NTCT	Fri, Mar 5, 2004	7.89	8.36	7.89	7.95
1146	NASDAQ	NTCT	Thu, Mar 4, 2004	7.80	8.53	7.76	8.08
1145	NASDAQ	NTCT	Wed, Mar 3, 2004	7.83	8.34	7.79	8.09
1144	NASDAQ	NTCT	Tue, Mar 2, 2004	8.71	8.71	7.60	7.92
1143	NASDAQ	NTCT	Mon, Mar 1, 2004	8.00	8.96	7.74	8.53
1142	NASDAQ	NTCT	Fri, Feb 27, 2004	7.27	7.27	6.85	6.90
1141	NASDAQ	NTCT	Thu, Feb 26, 2004	7.49	7.49	7.10	7.15
1140	NASDAQ	NTCT	Wed, Feb 25, 2004	7.92	7.92	7.16	7.42
1139	NASDAQ	NTCT	Tue, Feb 24, 2004	6.53	8.20	6.53	7.89
1138	NASDAQ	NTCT	Mon, Feb 23, 2004	7.20	7.20	6.50	6.53
1137	NASDAQ	NTCT	Fri, Feb 20, 2004	7.05	7.30	7.04	7.20
1136	NASDAQ	NTCT	Thu, Feb 19, 2004	8.00	8.25	7.06	7.08
1135	NASDAQ	NTCT	Wed, Feb 18, 2004	8.46	8.46	8.06	8.13
1134	NASDAQ	NTCT	Tue, Feb 17, 2004	8.35	8.69	8.35	8.45
1133	NASDAQ	NTCT	Fri, Feb 13, 2004	8.47	8.61	8.32	8.35
1132	NASDAQ	NTCT	Thu, Feb 12, 2004	8.81	8.81	8.45	8.45
1131	NASDAQ	NTCT	Wed, Feb 11, 2004	8.89	8.95	8.80	8.92
1130	NASDAQ	NTCT	Tue, Feb 10, 2004	8.61	8.91	8.61	8.89
1129	NASDAQ	NTCT	Mon, Feb 9, 2004	8.20	8.75	8.20	8.60
1128	NASDAQ	NTCT	Fri, Feb 6, 2004	8.37	8.37	8.11	8.24
1127	NASDAQ	NTCT	Thu, Feb 5, 2004	8.38	8.45	8.15	8.20
1126	NASDAQ	NTCT	Wed, Feb 4, 2004	8.70	8.70	8.17	8.17
1125	NASDAQ	NTCT	Tue, Feb 3, 2004	9.03	9.03	8.67	8.68
1124	NASDAQ	NTCT	Mon, Feb 2, 2004	8.97	9.05	8.70	8.80
1123	NASDAQ	NTCT	Fri, Jan 30, 2004	8.71	9.05	8.70	8.75
1122	NASDAQ	NTCT	Thu, Jan 29, 2004	8.92	9.13	8.78	8.90
1121	NASDAQ	NTCT	Wed, Jan 28, 2004	9.12	9.98	8.76	9.25
1120	NASDAQ	NTCT	Tue, Jan 27, 2004	9.64	9.64	8.78	8.86
1119	NASDAQ	NTCT	Mon, Jan 26, 2004	9.22	9.49	8.95	9.23
1118	NASDAQ	NTCT	Fri, Jan 23, 2004	9.11	9.30	9.10	9.27
1117	NASDAQ	NTCT	Thu, Jan 22, 2004	10.00	10.00	9.15	9.15
1116	NASDAQ	NTCT	Wed, Jan 21, 2004	9.27	10.06	9.00	9.95
1115	NASDAQ	NTCT	Tue, Jan 20, 2004	8.60	9.25	8.49	9.22
1114	NASDAQ	NTCT	Fri, Jan 16, 2004	8.31	8.90	8.00	8.39
1113	NASDAQ	NTCT	Thu, Jan 15, 2004	8.13	8.68	7.84	8.26
1112	NASDAQ	NTCT	Wed, Jan 14, 2004	7.99	8.15	7.95	8.14
1111	NASDAQ	NTCT	Tue, Jan 13, 2004	7.98	8.04	7.84	7.91
1110	NASDAQ	NTCT	Mon, Jan 12, 2004	8.31	8.31	7.95	8.00
1109	NASDAQ	NTCT	Fri, Jan 9, 2004	7.93	8.19	7.79	7.79
1108	NASDAQ	NTCT	Thu, Jan 8, 2004	8.31	8.31	7.80	8.20
1107	NASDAQ	NTCT	Wed, Jan 7, 2004	8.00	8.31	7.85	8.28
1106	NASDAQ	NTCT	Tue, Jan 6, 2004	8.00	8.05	7.80	7.80
1105	NASDAQ	NTCT	Mon, Jan 5, 2004	8.19	8.20	7.76	7.85
1104	NASDAQ	NTCT	Fri, Jan 2, 2004	7.60	8.26	7.59	8.00
1103	NASDAQ	NTCT	Wed, Dec 31, 2003	7.90	7.99	7.57	7.60
1102	NASDAQ	NTCT	Tue, Dec 30, 2003	8.00	8.00	7.85	7.90
1101	NASDAQ	NTCT	Mon, Dec 29, 2003	8.23	8.27	7.95	8.10
1100	NASDAQ	NTCT	Fri, Dec 26, 2003	7.61	7.82	7.56	7.82
1099	NASDAQ	NTCT	Wed, Dec 24, 2003	7.85	7.85	7.65	7.65
1098	NASDAQ	NTCT	Tue, Dec 23, 2003	7.50	7.82	7.41	7.80
1097	NASDAQ	NTCT	Mon, Dec 22, 2003	7.39	7.50	7.35	7.39
1096	NASDAQ	NTCT	Fri, Dec 19, 2003	8.25	8.25	7.40	7.42
1095	NASDAQ	NTCT	Thu, Dec 18, 2003	7.40	8.21	7.40	7.99
1094	NASDAQ	NTCT	Wed, Dec 17, 2003	7.69	7.69	7.40	7.56
1093	NASDAQ	NTCT	Tue, Dec 16, 2003	7.53	7.75	7.50	7.75
1092	NASDAQ	NTCT	Mon, Dec 15, 2003	8.31	8.31	7.60	7.61
1091	NASDAQ	NTCT	Fri, Dec 12, 2003	7.90	8.25	7.90	8.25
1090	NASDAQ	NTCT	Thu, Dec 11, 2003	7.80	8.16	7.50	8.03
1089	NASDAQ	NTCT	Wed, Dec 10, 2003	8.00	8.37	7.75	7.86
1088	NASDAQ	NTCT	Tue, Dec 9, 2003	8.38	8.42	7.86	8.29
1087	NASDAQ	NTCT	Mon, Dec 8, 2003	8.31	8.49	8.06	8.23
1086	NASDAQ	NTCT	Fri, Dec 5, 2003	8.21	8.50	8.21	8.37
1085	NASDAQ	NTCT	Thu, Dec 4, 2003	8.25	8.45	8.25	8.44
1084	NASDAQ	NTCT	Wed, Dec 3, 2003	8.36	8.71	8.26	8.30
1083	NASDAQ	NTCT	Tue, Dec 2, 2003	8.36	8.48	8.24	8.40
1082	NASDAQ	NTCT	Mon, Dec 1, 2003	8.60	8.80	8.25	8.35
1081	NASDAQ	NTCT	Fri, Nov 28, 2003	8.75	8.75	8.50	8.53
1080	NASDAQ	NTCT	Wed, Nov 26, 2003	8.95	9.05	8.66	8.74
1079	NASDAQ	NTCT	Tue, Nov 25, 2003	9.17	9.17	8.60	8.96
1078	NASDAQ	NTCT	Mon, Nov 24, 2003	8.77	9.30	8.44	9.14
1077	NASDAQ	NTCT	Fri, Nov 21, 2003	7.76	10.00	7.62	8.61
1076	NASDAQ	NTCT	Thu, Nov 20, 2003	7.47	7.88	7.47	7.82
1075	NASDAQ	NTCT	Wed, Nov 19, 2003	6.62	7.42	6.62	7.36
1074	NASDAQ	NTCT	Tue, Nov 18, 2003	6.78	7.31	6.75	6.80
1073	NASDAQ	NTCT	Mon, Nov 17, 2003	6.73	7.01	6.60	6.85
1072	NASDAQ	NTCT	Fri, Nov 14, 2003	7.35	7.39	6.79	7.00
1071	NASDAQ	NTCT	Thu, Nov 13, 2003	7.65	7.66	6.95	7.25
1070	NASDAQ	NTCT	Wed, Nov 12, 2003	6.91	7.64	6.86	7.60
1069	NASDAQ	NTCT	Tue, Nov 11, 2003	6.80	6.92	6.75	6.87
1068	NASDAQ	NTCT	Mon, Nov 10, 2003	7.02	7.05	6.80	6.97
1067	NASDAQ	NTCT	Fri, Nov 7, 2003	7.02	7.25	6.80	7.04
1066	NASDAQ	NTCT	Thu, Nov 6, 2003	6.04	7.66	5.82	7.27
1065	NASDAQ	NTCT	Wed, Nov 5, 2003	5.65	6.16	5.60	6.16
1064	NASDAQ	NTCT	Tue, Nov 4, 2003	5.76	5.85	5.59	5.74
1063	NASDAQ	NTCT	Mon, Nov 3, 2003	5.49	5.80	5.35	5.76
1062	NASDAQ	NTCT	Fri, Oct 31, 2003	5.60	5.61	5.25	5.60
1061	NASDAQ	NTCT	Thu, Oct 30, 2003	5.90	5.95	5.31	5.31
1060	NASDAQ	NTCT	Wed, Oct 29, 2003	5.92	5.94	5.76	5.88
1059	NASDAQ	NTCT	Tue, Oct 28, 2003	5.85	5.96	5.51	5.91
1058	NASDAQ	NTCT	Mon, Oct 27, 2003	5.25	5.80	5.25	5.80
1057	NASDAQ	NTCT	Fri, Oct 24, 2003	5.50	5.53	5.25	5.25
1056	NASDAQ	NTCT	Thu, Oct 23, 2003	5.26	5.68	5.26	5.60
1055	NASDAQ	NTCT	Wed, Oct 22, 2003	5.72	5.76	5.26	5.30
1054	NASDAQ	NTCT	Tue, Oct 21, 2003	5.57	5.78	5.45	5.77
1053	NASDAQ	NTCT	Mon, Oct 20, 2003	5.51	5.60	5.41	5.42
1052	NASDAQ	NTCT	Fri, Oct 17, 2003	5.55	5.55	5.31	5.40
1051	NASDAQ	NTCT	Thu, Oct 16, 2003	5.41	5.58	5.32	5.55
1050	NASDAQ	NTCT	Wed, Oct 15, 2003	5.25	5.50	4.99	5.45
1049	NASDAQ	NTCT	Tue, Oct 14, 2003	5.47	5.60	5.03	5.41
1048	NASDAQ	NTCT	Mon, Oct 13, 2003	5.21	5.53	5.18	5.48
1047	NASDAQ	NTCT	Fri, Oct 10, 2003	5.42	5.45	5.01	5.17
1046	NASDAQ	NTCT	Thu, Oct 9, 2003	5.21	5.55	5.04	5.41
1045	NASDAQ	NTCT	Wed, Oct 8, 2003	5.64	5.70	5.24	5.25
1044	NASDAQ	NTCT	Tue, Oct 7, 2003	5.55	5.70	5.44	5.69
1043	NASDAQ	NTCT	Mon, Oct 6, 2003	5.63	5.63	5.57	5.60
1042	NASDAQ	NTCT	Fri, Oct 3, 2003	5.59	5.65	5.55	5.60
1041	NASDAQ	NTCT	Thu, Oct 2, 2003	5.35	5.60	5.35	5.60
1040	NASDAQ	NTCT	Wed, Oct 1, 2003	4.85	5.65	4.77	5.65
1039	NASDAQ	NTCT	Tue, Sep 30, 2003	4.90	5.05	4.75	4.76
1038	NASDAQ	NTCT	Mon, Sep 29, 2003	4.50	4.99	4.41	4.94
1037	NASDAQ	NTCT	Fri, Sep 26, 2003	4.50	4.92	4.43	4.44
1036	NASDAQ	NTCT	Thu, Sep 25, 2003	5.00	5.22	4.51	4.51
1035	NASDAQ	NTCT	Wed, Sep 24, 2003	5.35	5.48	5.00	5.00
1034	NASDAQ	NTCT	Tue, Sep 23, 2003	5.47	5.65	5.24	5.43
1033	NASDAQ	NTCT	Mon, Sep 22, 2003	5.58	5.60	5.37	5.41
1032	NASDAQ	NTCT	Fri, Sep 19, 2003	5.49	5.60	5.35	5.52
1031	NASDAQ	NTCT	Thu, Sep 18, 2003	5.45	5.65	5.45	5.60
1030	NASDAQ	NTCT	Wed, Sep 17, 2003	5.39	5.65	5.38	5.50
1029	NASDAQ	NTCT	Tue, Sep 16, 2003	5.49	5.66	5.42	5.50
1028	NASDAQ	NTCT	Mon, Sep 15, 2003	5.43	5.70	5.37	5.40
1027	NASDAQ	NTCT	Fri, Sep 12, 2003	5.56	5.57	5.43	5.55
1026	NASDAQ	NTCT	Thu, Sep 11, 2003	5.51	5.65	5.46	5.65
1025	NASDAQ	NTCT	Wed, Sep 10, 2003	5.68	5.68	5.48	5.50
1024	NASDAQ	NTCT	Tue, Sep 9, 2003	5.41	5.76	5.41	5.65
1023	NASDAQ	NTCT	Mon, Sep 8, 2003	5.26	5.50	5.26	5.43
1022	NASDAQ	NTCT	Fri, Sep 5, 2003	5.30	5.39	5.23	5.25
1021	NASDAQ	NTCT	Thu, Sep 4, 2003	5.44	5.50	5.20	5.34
1020	NASDAQ	NTCT	Wed, Sep 3, 2003	5.50	5.50	5.36	5.45
1019	NASDAQ	NTCT	Tue, Sep 2, 2003	5.20	5.59	5.13	5.59
1018	NASDAQ	NTCT	Fri, Aug 29, 2003	5.30	5.38	5.15	5.26
1017	NASDAQ	NTCT	Thu, Aug 28, 2003	5.30	5.30	5.00	5.30
1016	NASDAQ	NTCT	Wed, Aug 27, 2003	5.30	5.30	5.11	5.30
1015	NASDAQ	NTCT	Tue, Aug 26, 2003	4.98	5.32	4.75	5.30
1014	NASDAQ	NTCT	Mon, Aug 25, 2003	5.00	5.17	4.83	5.00
1013	NASDAQ	NTCT	Fri, Aug 22, 2003	5.19	5.32	5.00	5.01
1012	NASDAQ	NTCT	Thu, Aug 21, 2003	5.15	5.25	5.14	5.25
1011	NASDAQ	NTCT	Wed, Aug 20, 2003	5.12	5.25	5.05	5.21
1010	NASDAQ	NTCT	Tue, Aug 19, 2003	5.15	5.25	4.92	5.15
1009	NASDAQ	NTCT	Mon, Aug 18, 2003	4.96	5.15	4.81	5.04
1008	NASDAQ	NTCT	Fri, Aug 15, 2003	5.03	5.15	4.77	4.77
1007	NASDAQ	NTCT	Thu, Aug 14, 2003	4.79	5.11	4.62	5.11
1006	NASDAQ	NTCT	Wed, Aug 13, 2003	5.05	5.06	4.67	4.83
1005	NASDAQ	NTCT	Tue, Aug 12, 2003	4.95	5.09	4.81	5.05
1004	NASDAQ	NTCT	Mon, Aug 11, 2003	5.00	5.04	4.85	5.00
1003	NASDAQ	NTCT	Fri, Aug 8, 2003	5.09	5.11	5.00	5.00
1002	NASDAQ	NTCT	Thu, Aug 7, 2003	4.95	5.10	4.95	5.09
1001	NASDAQ	NTCT	Wed, Aug 6, 2003	5.11	5.20	4.95	4.96
1000	NASDAQ	NTCT	Tue, Aug 5, 2003	5.15	5.54	5.09	5.20
999	NASDAQ	NTCT	Mon, Aug 4, 2003	5.20	5.27	5.15	5.21
998	NASDAQ	NTCT	Fri, Aug 1, 2003	5.54	5.54	5.03	5.31
997	NASDAQ	NTCT	Thu, Jul 31, 2003	5.47	5.65	5.46	5.57
996	NASDAQ	NTCT	Wed, Jul 30, 2003	5.10	5.75	5.10	5.58
995	NASDAQ	NTCT	Tue, Jul 29, 2003	4.87	5.28	4.87	5.26
994	NASDAQ	NTCT	Mon, Jul 28, 2003	4.98	5.12	4.90	4.98
993	NASDAQ	NTCT	Fri, Jul 25, 2003	4.80	5.43	4.78	4.97
992	NASDAQ	NTCT	Thu, Jul 24, 2003	4.80	4.95	4.80	4.90
991	NASDAQ	NTCT	Wed, Jul 23, 2003	4.67	4.78	4.58	4.78
990	NASDAQ	NTCT	Tue, Jul 22, 2003	4.46	4.75	4.34	4.72
989	NASDAQ	NTCT	Mon, Jul 21, 2003	4.51	4.51	4.30	4.37
988	NASDAQ	NTCT	Fri, Jul 18, 2003	4.51	4.63	4.51	4.51
987	NASDAQ	NTCT	Thu, Jul 17, 2003	4.53	4.68	4.51	4.56
986	NASDAQ	NTCT	Wed, Jul 16, 2003	4.55	4.68	4.50	4.68
985	NASDAQ	NTCT	Tue, Jul 15, 2003	4.70	4.70	4.50	4.70
984	NASDAQ	NTCT	Mon, Jul 14, 2003	4.70	4.76	4.45	4.59
983	NASDAQ	NTCT	Fri, Jul 11, 2003	4.65	4.73	4.44	4.60
982	NASDAQ	NTCT	Thu, Jul 10, 2003	4.59	4.76	4.49	4.63
981	NASDAQ	NTCT	Wed, Jul 9, 2003	4.55	4.65	4.41	4.65
980	NASDAQ	NTCT	Tue, Jul 8, 2003	4.38	4.73	4.32	4.55
979	NASDAQ	NTCT	Mon, Jul 7, 2003	4.10	4.46	4.07	4.41
978	NASDAQ	NTCT	Thu, Jul 3, 2003	4.80	4.80	4.05	4.10
977	NASDAQ	NTCT	Wed, Jul 2, 2003	5.02	5.12	4.50	4.63
976	NASDAQ	NTCT	Tue, Jul 1, 2003	5.34	5.68	5.22	5.65
975	NASDAQ	NTCT	Mon, Jun 30, 2003	5.05	5.50	4.85	5.37
974	NASDAQ	NTCT	Fri, Jun 27, 2003	4.94	5.31	4.88	4.88
973	NASDAQ	NTCT	Thu, Jun 26, 2003	4.97	5.16	4.81	5.07
972	NASDAQ	NTCT	Wed, Jun 25, 2003	5.21	5.30	4.90	4.95
971	NASDAQ	NTCT	Tue, Jun 24, 2003	5.20	5.25	5.11	5.25
970	NASDAQ	NTCT	Mon, Jun 23, 2003	5.11	5.85	5.06	5.14
969	NASDAQ	NTCT	Fri, Jun 20, 2003	5.20	5.23	5.11	5.15
968	NASDAQ	NTCT	Thu, Jun 19, 2003	5.03	5.36	4.94	5.10
967	NASDAQ	NTCT	Wed, Jun 18, 2003	5.02	5.17	4.91	5.13
966	NASDAQ	NTCT	Tue, Jun 17, 2003	4.40	5.04	4.40	5.01
965	NASDAQ	NTCT	Mon, Jun 16, 2003	4.20	4.51	4.20	4.51
964	NASDAQ	NTCT	Fri, Jun 13, 2003	4.18	4.31	4.18	4.22
963	NASDAQ	NTCT	Thu, Jun 12, 2003	4.29	4.31	4.27	4.27
962	NASDAQ	NTCT	Wed, Jun 11, 2003	4.26	4.31	4.20	4.31
961	NASDAQ	NTCT	Tue, Jun 10, 2003	4.16	4.30	4.00	4.30
960	NASDAQ	NTCT	Mon, Jun 9, 2003	4.21	4.30	4.14	4.14
959	NASDAQ	NTCT	Fri, Jun 6, 2003	4.18	4.33	4.18	4.30
958	NASDAQ	NTCT	Thu, Jun 5, 2003	4.25	4.25	4.18	4.25
957	NASDAQ	NTCT	Wed, Jun 4, 2003	4.12	4.26	4.12	4.25
956	NASDAQ	NTCT	Tue, Jun 3, 2003	3.96	4.20	3.96	4.20
955	NASDAQ	NTCT	Mon, Jun 2, 2003	3.95	4.15	3.90	4.01
954	NASDAQ	NTCT	Fri, May 30, 2003	3.69	4.00	3.69	4.00
953	NASDAQ	NTCT	Thu, May 29, 2003	3.62	3.68	3.62	3.68
952	NASDAQ	NTCT	Wed, May 28, 2003	3.36	3.63	3.36	3.62
951	NASDAQ	NTCT	Tue, May 27, 2003	3.34	3.50	3.34	3.42
950	NASDAQ	NTCT	Fri, May 23, 2003	3.30	3.41	3.30	3.34
949	NASDAQ	NTCT	Thu, May 22, 2003	3.31	3.31	3.30	3.31
948	NASDAQ	NTCT	Wed, May 21, 2003	3.54	3.54	3.25	3.34
947	NASDAQ	NTCT	Tue, May 20, 2003	3.50	3.60	3.43	3.54
946	NASDAQ	NTCT	Mon, May 19, 2003	3.53	3.53	3.43	3.48
945	NASDAQ	NTCT	Fri, May 16, 2003	3.59	3.79	3.40	3.46
944	NASDAQ	NTCT	Thu, May 15, 2003	3.70	3.85	3.70	3.77
943	NASDAQ	NTCT	Wed, May 14, 2003	3.81	3.81	3.63	3.66
942	NASDAQ	NTCT	Tue, May 13, 2003	3.57	3.80	3.57	3.70
941	NASDAQ	NTCT	Mon, May 12, 2003	3.80	3.80	3.50	3.70
940	NASDAQ	NTCT	Fri, May 9, 2003	3.70	3.80	3.57	3.76
939	NASDAQ	NTCT	Thu, May 8, 2003	3.50	3.72	3.41	3.72
938	NASDAQ	NTCT	Wed, May 7, 2003	3.59	3.75	3.55	3.70
937	NASDAQ	NTCT	Tue, May 6, 2003	3.33	3.67	3.33	3.61
936	NASDAQ	NTCT	Mon, May 5, 2003	3.55	3.55	3.23	3.41
935	NASDAQ	NTCT	Fri, May 2, 2003	2.64	3.50	2.64	3.36
934	NASDAQ	NTCT	Thu, May 1, 2003	2.61	2.69	2.48	2.68
933	NASDAQ	NTCT	Wed, Apr 30, 2003	2.60	2.69	2.60	2.67
932	NASDAQ	NTCT	Tue, Apr 29, 2003	2.79	2.79	2.60	2.60
931	NASDAQ	NTCT	Mon, Apr 28, 2003	2.84	2.88	2.64	2.68
930	NASDAQ	NTCT	Fri, Apr 25, 2003	2.91	2.91	2.63	2.70
929	NASDAQ	NTCT	Thu, Apr 24, 2003	2.80	2.99	2.70	2.78
928	NASDAQ	NTCT	Wed, Apr 23, 2003	2.83	2.83	2.77	2.83
927	NASDAQ	NTCT	Tue, Apr 22, 2003	2.61	2.89	2.55	2.89
926	NASDAQ	NTCT	Mon, Apr 21, 2003	2.62	2.70	2.60	2.70
925	NASDAQ	NTCT	Thu, Apr 17, 2003	2.72	2.72	2.60	2.71
924	NASDAQ	NTCT	Wed, Apr 16, 2003	2.72	2.73	2.56	2.62
923	NASDAQ	NTCT	Tue, Apr 15, 2003	2.66	2.79	2.61	2.63
922	NASDAQ	NTCT	Mon, Apr 14, 2003	2.72	2.81	2.68	2.81
921	NASDAQ	NTCT	Fri, Apr 11, 2003	2.80	2.84	2.70	2.70
920	NASDAQ	NTCT	Thu, Apr 10, 2003	2.85	2.85	2.80	2.80
919	NASDAQ	NTCT	Wed, Apr 9, 2003	2.70	2.83	2.70	2.71
918	NASDAQ	NTCT	Tue, Apr 8, 2003	2.84	2.85	2.75	2.83
917	NASDAQ	NTCT	Mon, Apr 7, 2003	2.80	2.90	2.69	2.84
916	NASDAQ	NTCT	Fri, Apr 4, 2003	2.75	2.86	2.70	2.74
915	NASDAQ	NTCT	Thu, Apr 3, 2003	3.05	3.06	2.80	2.85
914	NASDAQ	NTCT	Wed, Apr 2, 2003	2.85	3.05	2.81	3.05
913	NASDAQ	NTCT	Tue, Apr 1, 2003	3.00	3.07	2.76	2.82
912	NASDAQ	NTCT	Mon, Mar 31, 2003	3.00	3.15	2.75	2.84
911	NASDAQ	NTCT	Fri, Mar 28, 2003	3.21	3.21	3.00	3.00
910	NASDAQ	NTCT	Thu, Mar 27, 2003	3.31	3.34	3.20	3.27
909	NASDAQ	NTCT	Wed, Mar 26, 2003	3.49	3.59	3.32	3.32
908	NASDAQ	NTCT	Tue, Mar 25, 2003	3.51	3.60	3.46	3.60
907	NASDAQ	NTCT	Mon, Mar 24, 2003	3.75	3.75	3.54	3.54
906	NASDAQ	NTCT	Fri, Mar 21, 2003	3.74	3.74	3.23	3.67
905	NASDAQ	NTCT	Thu, Mar 20, 2003	3.62	3.74	3.52	3.70
904	NASDAQ	NTCT	Wed, Mar 19, 2003	3.77	3.77	3.62	3.70
903	NASDAQ	NTCT	Tue, Mar 18, 2003	3.68	3.82	3.61	3.75
902	NASDAQ	NTCT	Mon, Mar 17, 2003	3.86	3.90	3.70	3.80
901	NASDAQ	NTCT	Fri, Mar 14, 2003	3.80	3.82	3.74	3.75
900	NASDAQ	NTCT	Thu, Mar 13, 2003	3.51	3.75	3.50	3.75
899	NASDAQ	NTCT	Wed, Mar 12, 2003	3.39	3.43	3.27	3.43
898	NASDAQ	NTCT	Tue, Mar 11, 2003	3.47	3.47	3.39	3.43
897	NASDAQ	NTCT	Mon, Mar 10, 2003	3.57	3.57	3.38	3.38
896	NASDAQ	NTCT	Fri, Mar 7, 2003	3.55	3.61	3.55	3.57
895	NASDAQ	NTCT	Thu, Mar 6, 2003	3.55	3.59	3.55	3.56
894	NASDAQ	NTCT	Wed, Mar 5, 2003	3.53	3.59	3.52	3.59
893	NASDAQ	NTCT	Tue, Mar 4, 2003	3.55	3.56	3.53	3.56
892	NASDAQ	NTCT	Mon, Mar 3, 2003	3.52	3.59	3.52	3.55
891	NASDAQ	NTCT	Fri, Feb 28, 2003	3.54	3.68	3.54	3.55
890	NASDAQ	NTCT	Thu, Feb 27, 2003	3.52	3.67	3.52	3.67
889	NASDAQ	NTCT	Wed, Feb 26, 2003	3.68	3.68	3.44	3.55
888	NASDAQ	NTCT	Tue, Feb 25, 2003	3.34	3.61	3.34	3.53
887	NASDAQ	NTCT	Mon, Feb 24, 2003	3.26	3.56	3.15	3.31
886	NASDAQ	NTCT	Fri, Feb 21, 2003	3.20	3.49	3.11	3.35
885	NASDAQ	NTCT	Thu, Feb 20, 2003	3.40	3.40	2.95	3.11
884	NASDAQ	NTCT	Wed, Feb 19, 2003	3.72	3.76	3.36	3.36
883	NASDAQ	NTCT	Tue, Feb 18, 2003	3.54	3.68	3.54	3.67
882	NASDAQ	NTCT	Fri, Feb 14, 2003	3.41	3.50	3.38	3.50
881	NASDAQ	NTCT	Thu, Feb 13, 2003	3.77	3.77	3.44	3.46
880	NASDAQ	NTCT	Wed, Feb 12, 2003	3.79	4.13	3.77	3.84
879	NASDAQ	NTCT	Tue, Feb 11, 2003	3.77	4.15	3.76	4.14
878	NASDAQ	NTCT	Mon, Feb 10, 2003	3.82	3.94	3.77	3.94
877	NASDAQ	NTCT	Fri, Feb 7, 2003	4.08	4.08	3.84	3.87
876	NASDAQ	NTCT	Thu, Feb 6, 2003	3.92	4.00	3.92	3.96
875	NASDAQ	NTCT	Wed, Feb 5, 2003	4.14	4.14	3.93	4.00
874	NASDAQ	NTCT	Tue, Feb 4, 2003	4.05	4.22	4.00	4.22
873	NASDAQ	NTCT	Mon, Feb 3, 2003	3.90	4.16	3.90	4.16
872	NASDAQ	NTCT	Fri, Jan 31, 2003	4.10	4.10	3.92	4.01
871	NASDAQ	NTCT	Thu, Jan 30, 2003	4.17	4.17	3.90	4.00
870	NASDAQ	NTCT	Wed, Jan 29, 2003	4.06	4.17	4.05	4.17
869	NASDAQ	NTCT	Tue, Jan 28, 2003	4.02	4.28	3.97	4.28
868	NASDAQ	NTCT	Mon, Jan 27, 2003	4.07	4.21	3.96	4.06
867	NASDAQ	NTCT	Fri, Jan 24, 2003	4.41	4.64	4.20	4.20
866	NASDAQ	NTCT	Thu, Jan 23, 2003	4.22	4.43	4.17	4.43
865	NASDAQ	NTCT	Wed, Jan 22, 2003	4.34	4.56	4.28	4.40
864	NASDAQ	NTCT	Tue, Jan 21, 2003	4.57	4.60	4.41	4.58
863	NASDAQ	NTCT	Fri, Jan 17, 2003	4.57	4.63	4.50	4.60
862	NASDAQ	NTCT	Thu, Jan 16, 2003	4.50	4.79	4.49	4.57
861	NASDAQ	NTCT	Wed, Jan 15, 2003	4.57	4.82	4.46	4.70
860	NASDAQ	NTCT	Tue, Jan 14, 2003	4.19	4.48	4.19	4.48
859	NASDAQ	NTCT	Mon, Jan 13, 2003	4.64	4.66	4.16	4.18
858	NASDAQ	NTCT	Fri, Jan 10, 2003	4.36	4.76	4.17	4.60
857	NASDAQ	NTCT	Thu, Jan 9, 2003	4.34	4.36	4.10	4.36
856	NASDAQ	NTCT	Wed, Jan 8, 2003	4.19	4.36	4.19	4.35
855	NASDAQ	NTCT	Tue, Jan 7, 2003	4.30	4.59	4.01	4.46
854	NASDAQ	NTCT	Mon, Jan 6, 2003	4.25	4.58	4.04	4.31
853	NASDAQ	NTCT	Fri, Jan 3, 2003	4.38	4.69	3.98	4.29
852	NASDAQ	NTCT	Thu, Jan 2, 2003	4.36	4.65	4.25	4.64
851	NASDAQ	NTCT	Tue, Dec 31, 2002	4.22	4.47	3.94	4.35
850	NASDAQ	NTCT	Mon, Dec 30, 2002	4.36	4.53	4.25	4.25
849	NASDAQ	NTCT	Fri, Dec 27, 2002	4.46	4.85	4.36	4.40
848	NASDAQ	NTCT	Thu, Dec 26, 2002	4.51	4.84	4.44	4.74
847	NASDAQ	NTCT	Tue, Dec 24, 2002	4.50	4.89	4.27	4.69
846	NASDAQ	NTCT	Mon, Dec 23, 2002	5.05	5.05	4.50	4.55
845	NASDAQ	NTCT	Fri, Dec 20, 2002	5.05	5.20	4.51	4.99
844	NASDAQ	NTCT	Thu, Dec 19, 2002	4.64	5.00	4.52	4.94
843	NASDAQ	NTCT	Wed, Dec 18, 2002	4.85	4.85	4.50	4.55
842	NASDAQ	NTCT	Tue, Dec 17, 2002	4.94	4.99	4.67	4.85
841	NASDAQ	NTCT	Mon, Dec 16, 2002	4.68	4.96	4.61	4.96
840	NASDAQ	NTCT	Fri, Dec 13, 2002	4.95	4.95	4.67	4.67
839	NASDAQ	NTCT	Thu, Dec 12, 2002	4.59	4.95	4.40	4.92
838	NASDAQ	NTCT	Wed, Dec 11, 2002	4.37	4.74	4.25	4.73
837	NASDAQ	NTCT	Tue, Dec 10, 2002	4.67	4.70	4.36	4.49
836	NASDAQ	NTCT	Mon, Dec 9, 2002	4.86	4.89	4.65	4.80
835	NASDAQ	NTCT	Fri, Dec 6, 2002	4.98	5.01	4.87	5.00
834	NASDAQ	NTCT	Thu, Dec 5, 2002	4.90	5.11	4.90	4.97
833	NASDAQ	NTCT	Wed, Dec 4, 2002	5.39	5.39	4.90	4.92
832	NASDAQ	NTCT	Tue, Dec 3, 2002	5.15	5.65	5.05	5.29
831	NASDAQ	NTCT	Mon, Dec 2, 2002	5.08	5.15	4.81	5.13
830	NASDAQ	NTCT	Fri, Nov 29, 2002	5.04	5.14	4.75	5.08
829	NASDAQ	NTCT	Wed, Nov 27, 2002	4.88	5.10	4.75	5.10
828	NASDAQ	NTCT	Tue, Nov 26, 2002	4.79	4.90	4.70	4.90
827	NASDAQ	NTCT	Mon, Nov 25, 2002	4.93	4.93	4.70	4.90
826	NASDAQ	NTCT	Fri, Nov 22, 2002	4.80	4.91	4.60	4.91
825	NASDAQ	NTCT	Thu, Nov 21, 2002	4.83	4.89	4.65	4.75
824	NASDAQ	NTCT	Wed, Nov 20, 2002	4.60	4.86	4.49	4.86
823	NASDAQ	NTCT	Tue, Nov 19, 2002	4.98	4.99	4.64	4.65
822	NASDAQ	NTCT	Mon, Nov 18, 2002	5.05	5.15	4.98	4.98
821	NASDAQ	NTCT	Fri, Nov 15, 2002	4.92	5.20	4.63	5.05
820	NASDAQ	NTCT	Thu, Nov 14, 2002	4.41	5.05	4.41	5.00
819	NASDAQ	NTCT	Wed, Nov 13, 2002	4.68	4.89	4.56	4.69
818	NASDAQ	NTCT	Tue, Nov 12, 2002	4.50	4.69	4.50	4.69
817	NASDAQ	NTCT	Mon, Nov 11, 2002	4.58	4.58	4.25	4.50
816	NASDAQ	NTCT	Fri, Nov 8, 2002	4.42	4.64	4.42	4.45
815	NASDAQ	NTCT	Thu, Nov 7, 2002	5.00	5.10	4.45	4.45
814	NASDAQ	NTCT	Wed, Nov 6, 2002	4.88	5.11	4.70	5.00
813	NASDAQ	NTCT	Tue, Nov 5, 2002	4.87	4.90	4.65	4.88
812	NASDAQ	NTCT	Mon, Nov 4, 2002	4.63	4.96	4.63	4.87
811	NASDAQ	NTCT	Fri, Nov 1, 2002	4.72	4.87	4.38	4.65
810	NASDAQ	NTCT	Thu, Oct 31, 2002	4.88	5.00	4.72	4.76
809	NASDAQ	NTCT	Wed, Oct 30, 2002	4.80	4.99	4.72	4.88
808	NASDAQ	NTCT	Tue, Oct 29, 2002	4.45	4.78	4.45	4.77
807	NASDAQ	NTCT	Mon, Oct 28, 2002	4.69	4.71	4.55	4.65
806	NASDAQ	NTCT	Fri, Oct 25, 2002	4.82	4.90	4.18	4.70
805	NASDAQ	NTCT	Thu, Oct 24, 2002	5.09	5.25	4.65	4.81
804	NASDAQ	NTCT	Wed, Oct 23, 2002	5.00	5.19	4.71	5.19
803	NASDAQ	NTCT	Tue, Oct 22, 2002	4.08	5.40	4.08	5.15
802	NASDAQ	NTCT	Mon, Oct 21, 2002	4.36	4.75	4.36	4.74
801	NASDAQ	NTCT	Fri, Oct 18, 2002	4.14	4.35	4.13	4.33
800	NASDAQ	NTCT	Thu, Oct 17, 2002	3.75	4.37	3.66	4.34
799	NASDAQ	NTCT	Wed, Oct 16, 2002	3.98	3.98	3.37	3.55
798	NASDAQ	NTCT	Tue, Oct 15, 2002	3.76	4.00	3.75	3.98
797	NASDAQ	NTCT	Mon, Oct 14, 2002	3.72	3.88	3.50	3.63
796	NASDAQ	NTCT	Fri, Oct 11, 2002	3.16	3.85	3.16	3.69
795	NASDAQ	NTCT	Thu, Oct 10, 2002	3.25	3.29	2.95	3.17
794	NASDAQ	NTCT	Wed, Oct 9, 2002	3.71	3.71	3.03	3.25
793	NASDAQ	NTCT	Tue, Oct 8, 2002	3.37	3.71	3.26	3.71
792	NASDAQ	NTCT	Mon, Oct 7, 2002	3.84	4.36	3.21	3.37
791	NASDAQ	NTCT	Fri, Oct 4, 2002	4.15	4.44	3.61	4.44
790	NASDAQ	NTCT	Thu, Oct 3, 2002	4.38	4.38	4.06	4.15
789	NASDAQ	NTCT	Wed, Oct 2, 2002	4.21	4.72	4.21	4.30
788	NASDAQ	NTCT	Tue, Oct 1, 2002	3.70	4.59	3.50	4.59
787	NASDAQ	NTCT	Mon, Sep 30, 2002	3.56	3.71	3.48	3.66
786	NASDAQ	NTCT	Fri, Sep 27, 2002	3.51	3.80	3.49	3.56
785	NASDAQ	NTCT	Thu, Sep 26, 2002	3.68	3.90	3.67	3.89
784	NASDAQ	NTCT	Wed, Sep 25, 2002	3.30	3.90	3.30	3.90
783	NASDAQ	NTCT	Tue, Sep 24, 2002	3.75	3.75	3.30	3.46
782	NASDAQ	NTCT	Mon, Sep 23, 2002	3.93	3.94	3.80	3.93
781	NASDAQ	NTCT	Fri, Sep 20, 2002	4.50	4.50	4.00	4.02
780	NASDAQ	NTCT	Thu, Sep 19, 2002	4.00	4.09	3.74	3.91
779	NASDAQ	NTCT	Wed, Sep 18, 2002	3.75	4.06	3.75	4.03
778	NASDAQ	NTCT	Tue, Sep 17, 2002	4.23	4.23	3.77	3.98
777	NASDAQ	NTCT	Mon, Sep 16, 2002	4.14	4.16	3.90	3.94
776	NASDAQ	NTCT	Fri, Sep 13, 2002	4.04	4.43	3.95	4.24
775	NASDAQ	NTCT	Thu, Sep 12, 2002	4.29	4.49	4.00	4.23
774	NASDAQ	NTCT	Wed, Sep 11, 2002	4.69	4.69	4.33	4.53
773	NASDAQ	NTCT	Tue, Sep 10, 2002	4.10	4.65	4.07	4.65
772	NASDAQ	NTCT	Mon, Sep 9, 2002	3.80	4.40	3.74	4.40
771	NASDAQ	NTCT	Fri, Sep 6, 2002	3.30	3.94	3.21	3.94
770	NASDAQ	NTCT	Thu, Sep 5, 2002	3.37	3.77	3.20	3.23
769	NASDAQ	NTCT	Wed, Sep 4, 2002	3.17	3.59	3.00	3.44
768	NASDAQ	NTCT	Tue, Sep 3, 2002	3.32	3.49	2.98	3.01
767	NASDAQ	NTCT	Fri, Aug 30, 2002	3.74	3.94	3.34	3.36
766	NASDAQ	NTCT	Thu, Aug 29, 2002	3.94	3.94	3.39	3.67
765	NASDAQ	NTCT	Wed, Aug 28, 2002	4.30	4.61	3.74	3.75
764	NASDAQ	NTCT	Tue, Aug 27, 2002	4.67	4.74	4.14	4.35
763	NASDAQ	NTCT	Mon, Aug 26, 2002	3.74	4.69	3.74	4.30
762	NASDAQ	NTCT	Fri, Aug 23, 2002	2.52	3.70	2.52	3.70
761	NASDAQ	NTCT	Thu, Aug 22, 2002	2.79	2.79	2.50	2.70
760	NASDAQ	NTCT	Wed, Aug 21, 2002	2.60	2.70	2.54	2.65
759	NASDAQ	NTCT	Tue, Aug 20, 2002	2.90	2.90	2.60	2.65
758	NASDAQ	NTCT	Mon, Aug 19, 2002	3.15	3.20	2.90	2.94
757	NASDAQ	NTCT	Fri, Aug 16, 2002	2.91	3.15	2.82	2.90
756	NASDAQ	NTCT	Thu, Aug 15, 2002	3.34	3.38	3.05	3.05
755	NASDAQ	NTCT	Wed, Aug 14, 2002	3.40	3.44	2.95	3.10
754	NASDAQ	NTCT	Tue, Aug 13, 2002	3.67	3.67	3.00	3.00
753	NASDAQ	NTCT	Mon, Aug 12, 2002	3.45	3.67	3.25	3.67
752	NASDAQ	NTCT	Fri, Aug 9, 2002	3.60	3.70	3.45	3.45
751	NASDAQ	NTCT	Thu, Aug 8, 2002	3.87	3.90	3.50	3.64
750	NASDAQ	NTCT	Wed, Aug 7, 2002	3.75	3.87	3.57	3.86
749	NASDAQ	NTCT	Tue, Aug 6, 2002	3.62	3.80	3.54	3.65
748	NASDAQ	NTCT	Mon, Aug 5, 2002	3.60	3.86	3.56	3.62
747	NASDAQ	NTCT	Fri, Aug 2, 2002	3.63	3.94	3.60	3.64
746	NASDAQ	NTCT	Thu, Aug 1, 2002	3.80	3.95	3.60	3.65
745	NASDAQ	NTCT	Wed, Jul 31, 2002	3.78	3.97	3.78	3.85
744	NASDAQ	NTCT	Tue, Jul 30, 2002	3.98	4.10	3.60	4.00
743	NASDAQ	NTCT	Mon, Jul 29, 2002	4.00	4.30	3.95	4.04
742	NASDAQ	NTCT	Fri, Jul 26, 2002	3.50	4.19	3.50	3.80
741	NASDAQ	NTCT	Thu, Jul 25, 2002	3.87	4.01	3.46	3.86
740	NASDAQ	NTCT	Wed, Jul 24, 2002	3.30	3.98	3.16	3.98
739	NASDAQ	NTCT	Tue, Jul 23, 2002	3.69	3.69	3.26	3.51
738	NASDAQ	NTCT	Mon, Jul 22, 2002	3.17	3.70	3.17	3.70
737	NASDAQ	NTCT	Fri, Jul 19, 2002	4.10	4.20	3.10	3.31
736	NASDAQ	NTCT	Thu, Jul 18, 2002	4.32	4.70	4.00	4.00
735	NASDAQ	NTCT	Wed, Jul 17, 2002	4.60	4.87	3.98	4.30
734	NASDAQ	NTCT	Tue, Jul 16, 2002	4.65	4.80	4.37	4.39
733	NASDAQ	NTCT	Mon, Jul 15, 2002	4.70	5.10	4.60	4.65
732	NASDAQ	NTCT	Fri, Jul 12, 2002	4.90	5.48	4.87	5.20
731	NASDAQ	NTCT	Thu, Jul 11, 2002	4.60	5.03	4.60	4.99
730	NASDAQ	NTCT	Wed, Jul 10, 2002	5.55	5.80	4.61	4.61
729	NASDAQ	NTCT	Tue, Jul 9, 2002	5.57	5.75	5.57	5.69
728	NASDAQ	NTCT	Mon, Jul 8, 2002	5.41	6.00	5.39	5.45
727	NASDAQ	NTCT	Fri, Jul 5, 2002	5.84	5.87	5.71	5.79
726	NASDAQ	NTCT	Wed, Jul 3, 2002	5.64	5.85	5.26	5.74
725	NASDAQ	NTCT	Tue, Jul 2, 2002	5.70	6.20	5.52	5.75
724	NASDAQ	NTCT	Mon, Jul 1, 2002	6.75	6.75	6.15	6.15
723	NASDAQ	NTCT	Fri, Jun 28, 2002	5.23	7.02	5.23	6.82
722	NASDAQ	NTCT	Thu, Jun 27, 2002	5.41	5.80	4.85	5.75
721	NASDAQ	NTCT	Wed, Jun 26, 2002	4.44	5.90	4.36	5.43
720	NASDAQ	NTCT	Tue, Jun 25, 2002	4.56	4.61	4.49	4.50
719	NASDAQ	NTCT	Mon, Jun 24, 2002	5.15	5.29	4.26	4.46
718	NASDAQ	NTCT	Fri, Jun 21, 2002	5.14	5.19	4.94	5.12
717	NASDAQ	NTCT	Thu, Jun 20, 2002	4.61	5.04	4.52	4.70
716	NASDAQ	NTCT	Wed, Jun 19, 2002	4.51	4.75	4.51	4.52
715	NASDAQ	NTCT	Tue, Jun 18, 2002	4.72	4.88	4.52	4.52
714	NASDAQ	NTCT	Mon, Jun 17, 2002	4.87	5.10	4.71	4.73
713	NASDAQ	NTCT	Fri, Jun 14, 2002	4.01	4.73	4.01	4.73
712	NASDAQ	NTCT	Thu, Jun 13, 2002	4.19	4.30	4.10	4.11
711	NASDAQ	NTCT	Wed, Jun 12, 2002	4.19	4.44	4.00	4.06
710	NASDAQ	NTCT	Tue, Jun 11, 2002	4.29	4.50	4.01	4.16
709	NASDAQ	NTCT	Mon, Jun 10, 2002	5.00	5.01	4.06	4.06
708	NASDAQ	NTCT	Fri, Jun 7, 2002	5.24	6.90	5.05	6.17
707	NASDAQ	NTCT	Thu, Jun 6, 2002	7.14	7.14	6.44	6.60
706	NASDAQ	NTCT	Wed, Jun 5, 2002	7.35	7.40	6.75	7.00
705	NASDAQ	NTCT	Tue, Jun 4, 2002	7.43	7.73	7.35	7.40
704	NASDAQ	NTCT	Mon, Jun 3, 2002	8.30	8.30	7.40	7.42
703	NASDAQ	NTCT	Fri, May 31, 2002	8.79	8.85	8.15	8.25
702	NASDAQ	NTCT	Thu, May 30, 2002	7.89	8.67	7.89	8.67
701	NASDAQ	NTCT	Wed, May 29, 2002	8.06	8.35	8.00	8.24
700	NASDAQ	NTCT	Tue, May 28, 2002	8.70	8.70	8.06	8.46
699	NASDAQ	NTCT	Fri, May 24, 2002	8.85	9.05	8.83	8.83
698	NASDAQ	NTCT	Thu, May 23, 2002	8.72	9.05	8.72	9.00
697	NASDAQ	NTCT	Wed, May 22, 2002	8.87	8.95	8.61	8.72
696	NASDAQ	NTCT	Tue, May 21, 2002	8.60	8.85	8.60	8.81
695	NASDAQ	NTCT	Mon, May 20, 2002	8.75	8.95	8.64	8.78
694	NASDAQ	NTCT	Fri, May 17, 2002	8.98	9.00	8.62	8.96
693	NASDAQ	NTCT	Thu, May 16, 2002	8.66	8.90	8.35	8.87
692	NASDAQ	NTCT	Wed, May 15, 2002	8.97	9.15	8.11	8.91
691	NASDAQ	NTCT	Tue, May 14, 2002	9.00	9.01	8.38	9.00
690	NASDAQ	NTCT	Mon, May 13, 2002	8.70	9.02	8.69	9.00
689	NASDAQ	NTCT	Fri, May 10, 2002	8.90	9.00	8.67	8.67
688	NASDAQ	NTCT	Thu, May 9, 2002	9.20	9.20	8.92	8.92
687	NASDAQ	NTCT	Wed, May 8, 2002	8.82	9.20	8.81	9.20
686	NASDAQ	NTCT	Tue, May 7, 2002	8.96	9.00	8.81	8.92
685	NASDAQ	NTCT	Mon, May 6, 2002	8.89	8.97	8.71	8.95
684	NASDAQ	NTCT	Fri, May 3, 2002	9.01	9.20	8.78	9.00
683	NASDAQ	NTCT	Thu, May 2, 2002	9.08	9.10	9.00	9.10
682	NASDAQ	NTCT	Wed, May 1, 2002	8.96	9.10	8.95	9.09
681	NASDAQ	NTCT	Tue, Apr 30, 2002	8.94	9.11	8.90	9.11
680	NASDAQ	NTCT	Mon, Apr 29, 2002	9.00	9.02	8.73	8.95
679	NASDAQ	NTCT	Fri, Apr 26, 2002	8.93	9.16	8.81	9.00
678	NASDAQ	NTCT	Thu, Apr 25, 2002	8.40	8.93	8.35	8.93
677	NASDAQ	NTCT	Wed, Apr 24, 2002	8.11	8.40	8.11	8.34
676	NASDAQ	NTCT	Tue, Apr 23, 2002	8.10	8.26	8.10	8.25
675	NASDAQ	NTCT	Mon, Apr 22, 2002	8.05	8.12	8.05	8.08
674	NASDAQ	NTCT	Fri, Apr 19, 2002	8.10	8.10	8.05	8.05
673	NASDAQ	NTCT	Thu, Apr 18, 2002	8.05	8.11	8.05	8.10
672	NASDAQ	NTCT	Wed, Apr 17, 2002	8.06	8.23	8.05	8.08
671	NASDAQ	NTCT	Tue, Apr 16, 2002	8.03	8.12	7.83	8.10
670	NASDAQ	NTCT	Mon, Apr 15, 2002	7.85	8.10	7.74	8.10
669	NASDAQ	NTCT	Fri, Apr 12, 2002	7.55	7.80	7.53	7.80
668	NASDAQ	NTCT	Thu, Apr 11, 2002	7.95	7.98	7.58	7.58
667	NASDAQ	NTCT	Wed, Apr 10, 2002	8.10	8.10	7.87	7.98
666	NASDAQ	NTCT	Tue, Apr 9, 2002	8.05	8.10	7.86	8.00
665	NASDAQ	NTCT	Mon, Apr 8, 2002	7.98	8.05	7.81	8.05
664	NASDAQ	NTCT	Fri, Apr 5, 2002	7.65	8.05	7.65	7.75
663	NASDAQ	NTCT	Thu, Apr 4, 2002	7.82	8.05	7.65	8.00
662	NASDAQ	NTCT	Wed, Apr 3, 2002	7.50	7.76	7.50	7.61
661	NASDAQ	NTCT	Tue, Apr 2, 2002	7.85	7.85	7.40	7.60
660	NASDAQ	NTCT	Mon, Apr 1, 2002	7.25	7.50	7.25	7.48
659	NASDAQ	NTCT	Thu, Mar 28, 2002	7.15	8.05	7.15	7.16
658	NASDAQ	NTCT	Wed, Mar 27, 2002	7.05	7.50	7.05	7.50
657	NASDAQ	NTCT	Tue, Mar 26, 2002	7.15	7.55	7.00	7.37
656	NASDAQ	NTCT	Mon, Mar 25, 2002	7.00	7.33	7.00	7.20
655	NASDAQ	NTCT	Fri, Mar 22, 2002	6.96	7.09	6.61	6.63
654	NASDAQ	NTCT	Thu, Mar 21, 2002	7.26	7.55	6.75	7.10
653	NASDAQ	NTCT	Wed, Mar 20, 2002	7.75	7.75	7.25	7.31
652	NASDAQ	NTCT	Tue, Mar 19, 2002	8.04	8.05	7.85	7.85
651	NASDAQ	NTCT	Mon, Mar 18, 2002	8.15	8.20	7.90	7.90
650	NASDAQ	NTCT	Fri, Mar 15, 2002	8.36	8.37	7.95	8.00
649	NASDAQ	NTCT	Thu, Mar 14, 2002	8.16	8.59	8.15	8.37
648	NASDAQ	NTCT	Wed, Mar 13, 2002	8.55	8.60	8.20	8.54
647	NASDAQ	NTCT	Tue, Mar 12, 2002	8.50	8.50	8.10	8.20
646	NASDAQ	NTCT	Mon, Mar 11, 2002	8.51	8.51	8.10	8.10
645	NASDAQ	NTCT	Fri, Mar 8, 2002	9.00	9.05	8.55	8.76
644	NASDAQ	NTCT	Thu, Mar 7, 2002	8.96	9.05	8.90	9.03
643	NASDAQ	NTCT	Wed, Mar 6, 2002	9.21	9.21	8.95	9.07
642	NASDAQ	NTCT	Tue, Mar 5, 2002	9.03	9.20	9.03	9.12
641	NASDAQ	NTCT	Mon, Mar 4, 2002	8.81	9.10	8.81	9.06
640	NASDAQ	NTCT	Fri, Mar 1, 2002	8.91	9.08	8.91	9.05
639	NASDAQ	NTCT	Thu, Feb 28, 2002	9.05	9.14	9.00	9.00
638	NASDAQ	NTCT	Wed, Feb 27, 2002	9.20	9.20	9.00	9.00
637	NASDAQ	NTCT	Tue, Feb 26, 2002	9.14	9.19	8.95	9.11
636	NASDAQ	NTCT	Mon, Feb 25, 2002	9.20	9.24	8.90	9.00
635	NASDAQ	NTCT	Fri, Feb 22, 2002	9.00	9.34	9.00	9.20
634	NASDAQ	NTCT	Thu, Feb 21, 2002	9.37	9.40	9.17	9.17
633	NASDAQ	NTCT	Wed, Feb 20, 2002	9.10	9.38	9.00	9.34
632	NASDAQ	NTCT	Tue, Feb 19, 2002	8.91	9.50	8.90	9.28
631	NASDAQ	NTCT	Fri, Feb 15, 2002	9.06	9.35	8.90	9.18
630	NASDAQ	NTCT	Thu, Feb 14, 2002	9.40	9.44	9.19	9.25
629	NASDAQ	NTCT	Wed, Feb 13, 2002	9.10	9.38	9.05	9.34
628	NASDAQ	NTCT	Tue, Feb 12, 2002	9.15	9.15	8.98	9.02
627	NASDAQ	NTCT	Mon, Feb 11, 2002	9.01	9.15	8.94	9.10
626	NASDAQ	NTCT	Fri, Feb 8, 2002	8.98	9.20	8.94	9.05
625	NASDAQ	NTCT	Thu, Feb 7, 2002	8.90	8.99	8.87	8.99
624	NASDAQ	NTCT	Wed, Feb 6, 2002	8.68	8.88	8.68	8.87
623	NASDAQ	NTCT	Tue, Feb 5, 2002	8.69	8.88	8.69	8.88
622	NASDAQ	NTCT	Mon, Feb 4, 2002	8.76	8.76	8.69	8.75
621	NASDAQ	NTCT	Fri, Feb 1, 2002	9.00	9.25	8.81	8.81
620	NASDAQ	NTCT	Thu, Jan 31, 2002	9.10	9.18	8.83	9.18
619	NASDAQ	NTCT	Wed, Jan 30, 2002	9.01	9.16	8.91	9.16
618	NASDAQ	NTCT	Tue, Jan 29, 2002	8.10	9.10	8.10	8.91
617	NASDAQ	NTCT	Mon, Jan 28, 2002	9.55	9.79	9.06	9.21
616	NASDAQ	NTCT	Fri, Jan 25, 2002	9.50	9.96	9.21	9.70
615	NASDAQ	NTCT	Thu, Jan 24, 2002	8.90	9.60	8.90	9.60
614	NASDAQ	NTCT	Wed, Jan 23, 2002	9.18	9.25	8.88	9.04
613	NASDAQ	NTCT	Tue, Jan 22, 2002	9.34	9.70	8.76	9.00
612	NASDAQ	NTCT	Fri, Jan 18, 2002	8.60	9.30	8.50	9.26
611	NASDAQ	NTCT	Thu, Jan 17, 2002	7.99	8.72	7.99	8.60
610	NASDAQ	NTCT	Wed, Jan 16, 2002	7.25	7.97	7.15	7.60
609	NASDAQ	NTCT	Tue, Jan 15, 2002	8.00	8.09	7.80	7.99
608	NASDAQ	NTCT	Mon, Jan 14, 2002	8.80	9.01	7.50	7.80
607	NASDAQ	NTCT	Fri, Jan 11, 2002	9.45	9.45	8.65	8.80
606	NASDAQ	NTCT	Thu, Jan 10, 2002	8.79	9.53	8.64	9.28
605	NASDAQ	NTCT	Wed, Jan 9, 2002	8.21	8.77	8.21	8.60
604	NASDAQ	NTCT	Tue, Jan 8, 2002	8.45	8.46	8.17	8.30
603	NASDAQ	NTCT	Mon, Jan 7, 2002	8.23	8.39	8.00	8.21
602	NASDAQ	NTCT	Fri, Jan 4, 2002	8.10	8.30	8.02	8.23
601	NASDAQ	NTCT	Thu, Jan 3, 2002	7.95	8.18	7.95	8.08
600	NASDAQ	NTCT	Wed, Jan 2, 2002	7.76	8.35	7.76	8.15
599	NASDAQ	NTCT	Mon, Dec 31, 2001	7.81	8.35	7.70	7.91
598	NASDAQ	NTCT	Fri, Dec 28, 2001	8.25	8.55	7.95	8.05
597	NASDAQ	NTCT	Thu, Dec 27, 2001	8.55	8.55	8.15	8.50
596	NASDAQ	NTCT	Wed, Dec 26, 2001	8.01	8.85	8.00	8.40
595	NASDAQ	NTCT	Mon, Dec 24, 2001	8.48	8.50	8.00	8.25
594	NASDAQ	NTCT	Fri, Dec 21, 2001	8.08	8.47	7.95	8.44
593	NASDAQ	NTCT	Thu, Dec 20, 2001	8.11	8.30	7.90	7.95
592	NASDAQ	NTCT	Wed, Dec 19, 2001	7.60	8.55	7.52	8.20
591	NASDAQ	NTCT	Tue, Dec 18, 2001	7.51	8.05	7.34	7.91
590	NASDAQ	NTCT	Mon, Dec 17, 2001	7.50	8.05	7.50	7.60
589	NASDAQ	NTCT	Fri, Dec 14, 2001	7.90	8.05	7.06	7.74
588	NASDAQ	NTCT	Thu, Dec 13, 2001	8.00	8.48	7.45	8.30
587	NASDAQ	NTCT	Wed, Dec 12, 2001	8.55	8.56	7.61	7.99
586	NASDAQ	NTCT	Tue, Dec 11, 2001	10.11	10.15	7.57	8.10
585	NASDAQ	NTCT	Mon, Dec 10, 2001	10.30	11.08	10.29	10.47
584	NASDAQ	NTCT	Fri, Dec 7, 2001	11.98	11.99	10.25	10.27
583	NASDAQ	NTCT	Thu, Dec 6, 2001	10.10	12.00	10.05	11.89
582	NASDAQ	NTCT	Wed, Dec 5, 2001	9.15	10.40	9.15	10.24
581	NASDAQ	NTCT	Tue, Dec 4, 2001	9.01	9.45	8.82	9.45
580	NASDAQ	NTCT	Mon, Dec 3, 2001	8.90	9.09	8.45	9.00
579	NASDAQ	NTCT	Fri, Nov 30, 2001	8.98	9.67	8.86	8.86
578	NASDAQ	NTCT	Thu, Nov 29, 2001	8.73	9.07	8.70	9.07
577	NASDAQ	NTCT	Wed, Nov 28, 2001	8.30	9.10	8.15	8.71
576	NASDAQ	NTCT	Tue, Nov 27, 2001	8.54	8.54	8.11	8.24
575	NASDAQ	NTCT	Mon, Nov 26, 2001	8.34	8.50	8.00	8.27
574	NASDAQ	NTCT	Fri, Nov 23, 2001	9.02	9.13	8.34	8.37
573	NASDAQ	NTCT	Wed, Nov 21, 2001	8.40	9.19	8.40	8.75
572	NASDAQ	NTCT	Tue, Nov 20, 2001	7.25	8.70	7.25	8.40
571	NASDAQ	NTCT	Mon, Nov 19, 2001	7.39	7.39	7.01	7.35
570	NASDAQ	NTCT	Fri, Nov 16, 2001	7.18	7.46	7.00	7.35
569	NASDAQ	NTCT	Thu, Nov 15, 2001	6.68	7.35	6.44	7.06
568	NASDAQ	NTCT	Wed, Nov 14, 2001	6.21	6.71	6.10	6.71
567	NASDAQ	NTCT	Tue, Nov 13, 2001	6.41	6.85	5.82	6.20
566	NASDAQ	NTCT	Mon, Nov 12, 2001	5.33	6.47	5.33	6.27
565	NASDAQ	NTCT	Fri, Nov 9, 2001	5.49	5.65	5.01	5.54
564	NASDAQ	NTCT	Thu, Nov 8, 2001	5.15	5.54	5.15	5.54
563	NASDAQ	NTCT	Wed, Nov 7, 2001	5.04	5.12	5.00	5.09
562	NASDAQ	NTCT	Tue, Nov 6, 2001	4.26	5.05	4.26	5.04
561	NASDAQ	NTCT	Mon, Nov 5, 2001	4.80	4.98	4.28	4.44
560	NASDAQ	NTCT	Fri, Nov 2, 2001	5.04	5.10	4.81	4.84
559	NASDAQ	NTCT	Thu, Nov 1, 2001	5.16	5.30	5.00	5.04
558	NASDAQ	NTCT	Wed, Oct 31, 2001	5.65	5.73	5.07	5.23
557	NASDAQ	NTCT	Tue, Oct 30, 2001	5.73	5.74	5.27	5.60
556	NASDAQ	NTCT	Mon, Oct 29, 2001	5.21	5.84	5.21	5.56
555	NASDAQ	NTCT	Fri, Oct 26, 2001	5.54	5.75	5.00	5.60
554	NASDAQ	NTCT	Thu, Oct 25, 2001	4.76	5.63	4.76	5.54
553	NASDAQ	NTCT	Wed, Oct 24, 2001	5.19	5.43	4.75	5.06
552	NASDAQ	NTCT	Tue, Oct 23, 2001	5.59	5.60	5.12	5.30
551	NASDAQ	NTCT	Mon, Oct 22, 2001	5.69	5.70	5.65	5.70
550	NASDAQ	NTCT	Fri, Oct 19, 2001	5.49	5.75	5.19	5.69
549	NASDAQ	NTCT	Thu, Oct 18, 2001	5.15	5.47	5.05	5.30
548	NASDAQ	NTCT	Wed, Oct 17, 2001	5.10	5.50	5.10	5.49
547	NASDAQ	NTCT	Tue, Oct 16, 2001	4.75	5.10	4.24	5.05
546	NASDAQ	NTCT	Mon, Oct 15, 2001	4.04	4.70	4.04	4.70
545	NASDAQ	NTCT	Fri, Oct 12, 2001	4.20	4.38	4.12	4.20
544	NASDAQ	NTCT	Thu, Oct 11, 2001	3.77	4.20	3.77	4.20
543	NASDAQ	NTCT	Wed, Oct 10, 2001	4.00	4.17	3.65	4.17
542	NASDAQ	NTCT	Tue, Oct 9, 2001	3.98	4.00	3.60	3.92
541	NASDAQ	NTCT	Mon, Oct 8, 2001	3.75	4.05	3.60	3.87
540	NASDAQ	NTCT	Fri, Oct 5, 2001	4.01	4.05	3.75	3.80
539	NASDAQ	NTCT	Thu, Oct 4, 2001	4.01	4.29	3.80	3.93
538	NASDAQ	NTCT	Wed, Oct 3, 2001	4.00	4.15	3.97	4.01
537	NASDAQ	NTCT	Tue, Oct 2, 2001	4.25	4.45	3.77	3.85
536	NASDAQ	NTCT	Mon, Oct 1, 2001	4.60	4.69	4.29	4.33
535	NASDAQ	NTCT	Fri, Sep 28, 2001	3.87	4.50	3.87	4.25
534	NASDAQ	NTCT	Thu, Sep 27, 2001	4.01	4.25	3.89	4.15
533	NASDAQ	NTCT	Wed, Sep 26, 2001	4.50	4.50	4.30	4.50
532	NASDAQ	NTCT	Tue, Sep 25, 2001	4.01	4.50	4.00	4.38
531	NASDAQ	NTCT	Mon, Sep 24, 2001	3.96	4.20	3.88	4.15
530	NASDAQ	NTCT	Fri, Sep 21, 2001	3.55	3.72	3.19	3.66
529	NASDAQ	NTCT	Thu, Sep 20, 2001	3.20	3.68	2.96	3.61
528	NASDAQ	NTCT	Wed, Sep 19, 2001	3.62	3.62	3.37	3.62
527	NASDAQ	NTCT	Tue, Sep 18, 2001	3.57	3.62	3.50	3.58
526	NASDAQ	NTCT	Mon, Sep 17, 2001	3.20	3.66	3.11	3.57
525	NASDAQ	NTCT	Mon, Sep 10, 2001	3.49	3.66	3.20	3.30
524	NASDAQ	NTCT	Fri, Sep 7, 2001	3.53	3.70	3.40	3.70
523	NASDAQ	NTCT	Thu, Sep 6, 2001	3.36	3.93	3.35	3.73
522	NASDAQ	NTCT	Wed, Sep 5, 2001	3.69	3.94	3.68	3.87
521	NASDAQ	NTCT	Tue, Sep 4, 2001	3.41	3.98	3.40	3.62
520	NASDAQ	NTCT	Fri, Aug 31, 2001	3.97	3.98	3.55	3.72
519	NASDAQ	NTCT	Thu, Aug 30, 2001	3.89	3.95	3.75	3.95
518	NASDAQ	NTCT	Wed, Aug 29, 2001	4.75	4.75	3.52	3.65
517	NASDAQ	NTCT	Tue, Aug 28, 2001	4.65	4.65	4.40	4.40
516	NASDAQ	NTCT	Mon, Aug 27, 2001	4.98	5.00	4.68	4.68
515	NASDAQ	NTCT	Fri, Aug 24, 2001	5.05	5.05	4.75	4.80
514	NASDAQ	NTCT	Thu, Aug 23, 2001	5.20	5.29	4.90	4.90
513	NASDAQ	NTCT	Wed, Aug 22, 2001	5.01	5.12	4.71	5.12
512	NASDAQ	NTCT	Tue, Aug 21, 2001	5.00	5.30	5.00	5.29
511	NASDAQ	NTCT	Mon, Aug 20, 2001	5.14	5.15	5.00	5.15
510	NASDAQ	NTCT	Fri, Aug 17, 2001	5.12	5.14	5.05	5.14
509	NASDAQ	NTCT	Thu, Aug 16, 2001	5.15	5.20	5.05	5.07
508	NASDAQ	NTCT	Wed, Aug 15, 2001	5.69	5.69	5.20	5.20
507	NASDAQ	NTCT	Tue, Aug 14, 2001	5.65	5.69	5.28	5.30
506	NASDAQ	NTCT	Mon, Aug 13, 2001	5.40	5.69	5.40	5.60
505	NASDAQ	NTCT	Fri, Aug 10, 2001	5.75	5.77	5.28	5.35
504	NASDAQ	NTCT	Thu, Aug 9, 2001	5.85	5.85	5.20	5.67
503	NASDAQ	NTCT	Wed, Aug 8, 2001	6.13	6.13	5.30	5.83
502	NASDAQ	NTCT	Tue, Aug 7, 2001	6.20	6.20	5.72	5.95
501	NASDAQ	NTCT	Mon, Aug 6, 2001	5.73	5.82	5.73	5.74
500	NASDAQ	NTCT	Fri, Aug 3, 2001	6.20	6.20	5.70	5.78
499	NASDAQ	NTCT	Thu, Aug 2, 2001	6.10	6.10	5.70	5.70
498	NASDAQ	NTCT	Wed, Aug 1, 2001	6.00	6.40	5.71	5.90
497	NASDAQ	NTCT	Tue, Jul 31, 2001	5.52	6.30	5.45	5.92
496	NASDAQ	NTCT	Mon, Jul 30, 2001	5.97	5.99	5.30	5.99
495	NASDAQ	NTCT	Fri, Jul 27, 2001	6.13	6.28	6.00	6.00
494	NASDAQ	NTCT	Thu, Jul 26, 2001	6.25	6.45	6.10	6.21
493	NASDAQ	NTCT	Wed, Jul 25, 2001	6.22	6.35	6.10	6.25
492	NASDAQ	NTCT	Tue, Jul 24, 2001	6.30	6.30	6.05	6.10
491	NASDAQ	NTCT	Mon, Jul 23, 2001	6.15	6.25	5.84	6.25
490	NASDAQ	NTCT	Fri, Jul 20, 2001	5.80	6.19	5.80	5.96
489	NASDAQ	NTCT	Thu, Jul 19, 2001	6.43	6.43	5.80	6.00
488	NASDAQ	NTCT	Wed, Jul 18, 2001	6.27	6.43	6.14	6.37
487	NASDAQ	NTCT	Tue, Jul 17, 2001	6.40	6.40	6.00	6.40
486	NASDAQ	NTCT	Mon, Jul 16, 2001	6.38	6.40	6.00	6.25
485	NASDAQ	NTCT	Fri, Jul 13, 2001	5.61	6.30	5.61	6.30
484	NASDAQ	NTCT	Thu, Jul 12, 2001	5.50	5.90	5.50	5.70
483	NASDAQ	NTCT	Wed, Jul 11, 2001	5.20	5.58	5.10	5.52
482	NASDAQ	NTCT	Tue, Jul 10, 2001	5.20	5.33	5.10	5.25
481	NASDAQ	NTCT	Mon, Jul 9, 2001	5.01	5.39	5.01	5.20
480	NASDAQ	NTCT	Fri, Jul 6, 2001	6.20	6.20	5.90	6.00
479	NASDAQ	NTCT	Thu, Jul 5, 2001	6.33	6.34	6.15	6.20
478	NASDAQ	NTCT	Tue, Jul 3, 2001	6.19	6.40	6.05	6.40
477	NASDAQ	NTCT	Mon, Jul 2, 2001	6.01	6.20	5.85	6.19
476	NASDAQ	NTCT	Fri, Jun 29, 2001	5.50	6.50	5.43	6.50
475	NASDAQ	NTCT	Thu, Jun 28, 2001	5.11	5.50	5.11	5.45
474	NASDAQ	NTCT	Wed, Jun 27, 2001	5.00	5.28	5.00	5.26
473	NASDAQ	NTCT	Tue, Jun 26, 2001	4.40	5.03	4.40	5.03
472	NASDAQ	NTCT	Mon, Jun 25, 2001	4.60	4.63	4.30	4.49
471	NASDAQ	NTCT	Fri, Jun 22, 2001	4.34	4.55	4.12	4.33
470	NASDAQ	NTCT	Thu, Jun 21, 2001	4.50	5.60	4.06	4.25
469	NASDAQ	NTCT	Wed, Jun 20, 2001	5.01	5.01	4.10	4.50
468	NASDAQ	NTCT	Tue, Jun 19, 2001	5.68	5.69	5.00	5.00
467	NASDAQ	NTCT	Mon, Jun 18, 2001	4.99	5.19	4.80	5.10
466	NASDAQ	NTCT	Fri, Jun 15, 2001	4.85	5.15	4.51	4.94
465	NASDAQ	NTCT	Thu, Jun 14, 2001	5.81	5.82	4.70	4.86
464	NASDAQ	NTCT	Wed, Jun 13, 2001	7.51	7.75	5.50	5.60
463	NASDAQ	NTCT	Tue, Jun 12, 2001	9.15	9.25	8.90	9.07
462	NASDAQ	NTCT	Mon, Jun 11, 2001	8.95	9.40	8.94	9.35
461	NASDAQ	NTCT	Fri, Jun 8, 2001	8.84	9.01	8.75	8.95
460	NASDAQ	NTCT	Thu, Jun 7, 2001	8.60	8.84	8.60	8.79
459	NASDAQ	NTCT	Wed, Jun 6, 2001	8.90	8.92	8.60	8.61
458	NASDAQ	NTCT	Tue, Jun 5, 2001	9.02	9.10	8.85	8.90
457	NASDAQ	NTCT	Mon, Jun 4, 2001	8.92	9.20	8.90	8.94
456	NASDAQ	NTCT	Fri, Jun 1, 2001	9.00	9.10	8.85	8.91
455	NASDAQ	NTCT	Thu, May 31, 2001	8.51	9.08	8.50	9.02
454	NASDAQ	NTCT	Wed, May 30, 2001	9.10	9.19	8.88	8.97
453	NASDAQ	NTCT	Tue, May 29, 2001	9.35	9.42	9.10	9.16
452	NASDAQ	NTCT	Fri, May 25, 2001	9.35	9.60	9.35	9.41
451	NASDAQ	NTCT	Thu, May 24, 2001	9.43	9.50	9.30	9.45
450	NASDAQ	NTCT	Wed, May 23, 2001	9.66	9.74	9.40	9.46
449	NASDAQ	NTCT	Tue, May 22, 2001	9.49	9.75	9.31	9.66
448	NASDAQ	NTCT	Mon, May 21, 2001	9.40	9.40	9.25	9.36
447	NASDAQ	NTCT	Fri, May 18, 2001	9.49	9.50	9.20	9.36
446	NASDAQ	NTCT	Thu, May 17, 2001	9.04	9.50	9.00	9.26
445	NASDAQ	NTCT	Wed, May 16, 2001	8.95	9.10	8.95	9.06
444	NASDAQ	NTCT	Tue, May 15, 2001	8.87	9.10	8.75	9.07
443	NASDAQ	NTCT	Mon, May 14, 2001	8.65	8.76	8.60	8.67
442	NASDAQ	NTCT	Fri, May 11, 2001	8.60	8.75	8.55	8.66
441	NASDAQ	NTCT	Thu, May 10, 2001	8.63	8.80	8.50	8.71
440	NASDAQ	NTCT	Wed, May 9, 2001	8.70	8.70	8.50	8.60
439	NASDAQ	NTCT	Tue, May 8, 2001	8.65	8.70	8.50	8.64
438	NASDAQ	NTCT	Mon, May 7, 2001	8.31	8.72	8.31	8.60
437	NASDAQ	NTCT	Fri, May 4, 2001	8.25	8.55	8.25	8.46
436	NASDAQ	NTCT	Thu, May 3, 2001	8.26	8.32	8.25	8.32
435	NASDAQ	NTCT	Wed, May 2, 2001	8.52	8.57	8.38	8.47
434	NASDAQ	NTCT	Tue, May 1, 2001	8.15	8.90	8.15	8.65
433	NASDAQ	NTCT	Mon, Apr 30, 2001	8.15	8.25	8.05	8.25
432	NASDAQ	NTCT	Fri, Apr 27, 2001	8.50	8.90	8.10	8.21
431	NASDAQ	NTCT	Thu, Apr 26, 2001	8.46	8.49	8.30	8.34
430	NASDAQ	NTCT	Wed, Apr 25, 2001	8.28	8.49	8.20	8.40
429	NASDAQ	NTCT	Tue, Apr 24, 2001	7.20	8.25	7.20	8.25
428	NASDAQ	NTCT	Mon, Apr 23, 2001	7.28	7.42	7.12	7.20
427	NASDAQ	NTCT	Fri, Apr 20, 2001	7.13	7.42	7.11	7.30
426	NASDAQ	NTCT	Thu, Apr 19, 2001	6.94	7.43	6.60	7.39
425	NASDAQ	NTCT	Wed, Apr 18, 2001	5.49	7.00	5.49	6.65
424	NASDAQ	NTCT	Tue, Apr 17, 2001	5.37	5.50	5.18	5.25
423	NASDAQ	NTCT	Mon, Apr 16, 2001	5.30	5.50	5.23	5.50
422	NASDAQ	NTCT	Thu, Apr 12, 2001	5.29	5.48	5.06	5.26
421	NASDAQ	NTCT	Wed, Apr 11, 2001	5.06	5.28	5.06	5.21
420	NASDAQ	NTCT	Tue, Apr 10, 2001	5.00	5.15	4.99	5.02
419	NASDAQ	NTCT	Mon, Apr 9, 2001	4.88	5.07	4.75	5.00
418	NASDAQ	NTCT	Fri, Apr 6, 2001	5.00	5.13	5.00	5.06
417	NASDAQ	NTCT	Thu, Apr 5, 2001	4.75	5.06	4.66	5.06
416	NASDAQ	NTCT	Wed, Apr 4, 2001	4.63	4.75	4.63	4.75
415	NASDAQ	NTCT	Tue, Apr 3, 2001	4.88	4.88	4.50	4.63
414	NASDAQ	NTCT	Mon, Apr 2, 2001	5.25	5.31	4.94	5.00
413	NASDAQ	NTCT	Fri, Mar 30, 2001	4.83	5.38	4.83	5.13
412	NASDAQ	NTCT	Thu, Mar 29, 2001	5.00	5.06	4.63	5.00
411	NASDAQ	NTCT	Wed, Mar 28, 2001	4.84	5.06	4.25	4.66
410	NASDAQ	NTCT	Tue, Mar 27, 2001	5.83	6.25	5.83	6.09
409	NASDAQ	NTCT	Mon, Mar 26, 2001	6.13	6.50	5.63	5.63
408	NASDAQ	NTCT	Fri, Mar 23, 2001	5.77	6.19	5.77	6.00
407	NASDAQ	NTCT	Thu, Mar 22, 2001	6.25	6.25	5.56	6.00
406	NASDAQ	NTCT	Wed, Mar 21, 2001	6.02	6.38	5.88	6.00
405	NASDAQ	NTCT	Tue, Mar 20, 2001	6.50	6.63	5.97	6.00
404	NASDAQ	NTCT	Mon, Mar 19, 2001	5.25	6.56	5.06	6.42
403	NASDAQ	NTCT	Fri, Mar 16, 2001	4.84	4.91	4.63	4.69
402	NASDAQ	NTCT	Thu, Mar 15, 2001	5.63	5.69	4.50	4.94
401	NASDAQ	NTCT	Wed, Mar 14, 2001	5.88	6.00	5.13	5.38
400	NASDAQ	NTCT	Tue, Mar 13, 2001	6.63	6.63	5.50	5.75
399	NASDAQ	NTCT	Mon, Mar 12, 2001	6.73	6.75	6.13	6.16
398	NASDAQ	NTCT	Fri, Mar 9, 2001	6.89	7.03	6.50	6.56
397	NASDAQ	NTCT	Thu, Mar 8, 2001	7.38	7.50	6.88	6.91
396	NASDAQ	NTCT	Wed, Mar 7, 2001	7.06	7.70	7.06	7.19
395	NASDAQ	NTCT	Tue, Mar 6, 2001	7.00	7.81	7.00	7.03
394	NASDAQ	NTCT	Mon, Mar 5, 2001	7.22	7.22	6.66	7.00
393	NASDAQ	NTCT	Fri, Mar 2, 2001	7.13	7.41	7.00	7.09
392	NASDAQ	NTCT	Thu, Mar 1, 2001	6.94	7.22	6.94	7.16
391	NASDAQ	NTCT	Wed, Feb 28, 2001	7.03	7.25	6.91	7.25
390	NASDAQ	NTCT	Tue, Feb 27, 2001	7.13	7.50	7.00	7.00
389	NASDAQ	NTCT	Mon, Feb 26, 2001	8.17	8.19	7.00	7.50
388	NASDAQ	NTCT	Fri, Feb 23, 2001	6.77	8.13	6.63	7.75
387	NASDAQ	NTCT	Thu, Feb 22, 2001	6.61	7.06	6.13	6.63
386	NASDAQ	NTCT	Wed, Feb 21, 2001	7.28	7.97	6.25	6.25
385	NASDAQ	NTCT	Tue, Feb 20, 2001	8.86	8.94	7.25	7.44
384	NASDAQ	NTCT	Fri, Feb 16, 2001	9.63	9.63	8.38	8.56
383	NASDAQ	NTCT	Thu, Feb 15, 2001	9.69	9.88	9.66	9.66
382	NASDAQ	NTCT	Wed, Feb 14, 2001	10.42	10.42	9.56	9.63
381	NASDAQ	NTCT	Tue, Feb 13, 2001	10.25	10.44	10.19	10.38
380	NASDAQ	NTCT	Mon, Feb 12, 2001	10.11	10.31	10.06	10.19
379	NASDAQ	NTCT	Fri, Feb 9, 2001	10.00	10.13	9.97	10.13
378	NASDAQ	NTCT	Thu, Feb 8, 2001	9.95	10.19	9.75	9.94
377	NASDAQ	NTCT	Wed, Feb 7, 2001	10.17	10.17	9.75	9.91
376	NASDAQ	NTCT	Tue, Feb 6, 2001	9.91	10.06	9.75	10.06
375	NASDAQ	NTCT	Mon, Feb 5, 2001	9.75	10.81	9.75	9.81
374	NASDAQ	NTCT	Fri, Feb 2, 2001	10.23	10.25	9.50	10.00
373	NASDAQ	NTCT	Thu, Feb 1, 2001	11.03	11.06	10.06	10.13
372	NASDAQ	NTCT	Wed, Jan 31, 2001	11.25	11.38	10.75	11.13
371	NASDAQ	NTCT	Tue, Jan 30, 2001	11.55	11.88	10.88	11.00
370	NASDAQ	NTCT	Mon, Jan 29, 2001	11.23	11.59	10.88	11.56
369	NASDAQ	NTCT	Fri, Jan 26, 2001	11.25	11.75	10.75	11.13
368	NASDAQ	NTCT	Thu, Jan 25, 2001	11.72	11.72	11.44	11.44
367	NASDAQ	NTCT	Wed, Jan 24, 2001	12.16	12.19	11.50	11.50
366	NASDAQ	NTCT	Tue, Jan 23, 2001	12.50	12.50	12.00	12.00
365	NASDAQ	NTCT	Mon, Jan 22, 2001	12.25	12.63	11.81	12.50
364	NASDAQ	NTCT	Fri, Jan 19, 2001	15.00	16.00	11.81	12.00
363	NASDAQ	NTCT	Thu, Jan 18, 2001	15.23	15.25	14.56	14.75
362	NASDAQ	NTCT	Wed, Jan 17, 2001	15.84	16.31	14.00	15.13
361	NASDAQ	NTCT	Tue, Jan 16, 2001	13.97	15.69	13.63	15.69
360	NASDAQ	NTCT	Fri, Jan 12, 2001	13.06	14.00	12.88	13.81
359	NASDAQ	NTCT	Thu, Jan 11, 2001	11.81	13.38	11.50	13.00
358	NASDAQ	NTCT	Wed, Jan 10, 2001	11.55	12.75	11.31	11.94
357	NASDAQ	NTCT	Tue, Jan 9, 2001	11.88	12.06	11.63	11.75
356	NASDAQ	NTCT	Mon, Jan 8, 2001	11.13	12.13	10.88	11.63
355	NASDAQ	NTCT	Fri, Jan 5, 2001	10.19	11.00	10.13	10.88
354	NASDAQ	NTCT	Thu, Jan 4, 2001	8.95	10.88	8.95	10.00
353	NASDAQ	NTCT	Wed, Jan 3, 2001	10.55	10.56	7.50	9.06
352	NASDAQ	NTCT	Tue, Jan 2, 2001	10.34	11.25	10.00	10.56
351	NASDAQ	NTCT	Fri, Dec 29, 2000	10.50	10.75	9.00	10.00
350	NASDAQ	NTCT	Thu, Dec 28, 2000	12.38	12.75	10.13	11.00
349	NASDAQ	NTCT	Wed, Dec 27, 2000	12.64	12.69	11.44	12.13
348	NASDAQ	NTCT	Tue, Dec 26, 2000	12.69	13.56	12.69	12.69
347	NASDAQ	NTCT	Fri, Dec 22, 2000	14.38	15.13	12.81	13.00
346	NASDAQ	NTCT	Thu, Dec 21, 2000	14.88	15.38	13.38	14.38
345	NASDAQ	NTCT	Wed, Dec 20, 2000	17.38	17.39	14.50	15.06
344	NASDAQ	NTCT	Tue, Dec 19, 2000	17.69	17.91	17.38	17.50
343	NASDAQ	NTCT	Mon, Dec 18, 2000	18.06	18.13	17.63	18.06
342	NASDAQ	NTCT	Fri, Dec 15, 2000	18.94	18.94	18.06	18.31
341	NASDAQ	NTCT	Thu, Dec 14, 2000	19.25	19.25	18.75	18.75
340	NASDAQ	NTCT	Wed, Dec 13, 2000	19.63	20.00	19.25	19.25
339	NASDAQ	NTCT	Tue, Dec 12, 2000	18.64	20.00	18.63	19.63
338	NASDAQ	NTCT	Mon, Dec 11, 2000	19.50	22.00	18.44	18.63
337	NASDAQ	NTCT	Fri, Dec 8, 2000	19.13	20.00	18.88	19.50
336	NASDAQ	NTCT	Thu, Dec 7, 2000	19.31	19.31	18.56	19.06
335	NASDAQ	NTCT	Wed, Dec 6, 2000	18.56	19.38	18.38	19.25
334	NASDAQ	NTCT	Tue, Dec 5, 2000	17.19	18.56	17.19	18.50
333	NASDAQ	NTCT	Mon, Dec 4, 2000	16.69	17.13	16.38	17.06
332	NASDAQ	NTCT	Fri, Dec 1, 2000	16.61	16.88	16.50	16.75
331	NASDAQ	NTCT	Thu, Nov 30, 2000	15.75	16.63	15.75	16.56
330	NASDAQ	NTCT	Wed, Nov 29, 2000	16.25	16.56	15.50	16.50
329	NASDAQ	NTCT	Tue, Nov 28, 2000	17.00	17.00	15.50	15.63
328	NASDAQ	NTCT	Mon, Nov 27, 2000	17.25	17.25	16.77	17.00
327	NASDAQ	NTCT	Fri, Nov 24, 2000	17.25	17.25	16.31	17.06
326	NASDAQ	NTCT	Wed, Nov 22, 2000	18.50	18.52	16.50	17.63
325	NASDAQ	NTCT	Tue, Nov 21, 2000	19.13	19.25	18.75	18.75
324	NASDAQ	NTCT	Mon, Nov 20, 2000	18.86	19.25	18.50	19.13
323	NASDAQ	NTCT	Fri, Nov 17, 2000	19.25	19.44	18.69	19.25
322	NASDAQ	NTCT	Thu, Nov 16, 2000	18.63	19.69	18.63	19.06
321	NASDAQ	NTCT	Wed, Nov 15, 2000	19.25	19.50	18.88	19.50
320	NASDAQ	NTCT	Tue, Nov 14, 2000	19.00	19.88	19.00	19.63
319	NASDAQ	NTCT	Mon, Nov 13, 2000	19.00	19.06	18.50	19.00
318	NASDAQ	NTCT	Fri, Nov 10, 2000	18.50	19.06	18.25	19.00
317	NASDAQ	NTCT	Thu, Nov 9, 2000	19.25	19.30	18.38	19.00
316	NASDAQ	NTCT	Wed, Nov 8, 2000	19.42	20.00	18.75	19.63
315	NASDAQ	NTCT	Tue, Nov 7, 2000	18.86	19.25	18.25	19.25
314	NASDAQ	NTCT	Mon, Nov 6, 2000	18.77	19.50	18.50	18.63
313	NASDAQ	NTCT	Fri, Nov 3, 2000	18.38	18.94	18.13	18.75
312	NASDAQ	NTCT	Thu, Nov 2, 2000	18.69	18.88	18.31	18.50
311	NASDAQ	NTCT	Wed, Nov 1, 2000	18.41	18.94	18.19	18.56
310	NASDAQ	NTCT	Tue, Oct 31, 2000	17.38	19.25	17.38	18.69
309	NASDAQ	NTCT	Mon, Oct 30, 2000	18.91	18.94	17.00	17.50
308	NASDAQ	NTCT	Fri, Oct 27, 2000	18.69	19.81	18.63	19.00
307	NASDAQ	NTCT	Thu, Oct 26, 2000	18.53	18.94	17.94	18.69
306	NASDAQ	NTCT	Wed, Oct 25, 2000	18.80	20.13	18.50	18.50
305	NASDAQ	NTCT	Tue, Oct 24, 2000	18.91	19.38	18.44	19.00
304	NASDAQ	NTCT	Mon, Oct 23, 2000	20.13	20.13	18.13	18.44
303	NASDAQ	NTCT	Fri, Oct 20, 2000	19.88	20.25	17.50	19.75
302	NASDAQ	NTCT	Thu, Oct 19, 2000	23.94	24.00	22.38	22.50
301	NASDAQ	NTCT	Wed, Oct 18, 2000	22.55	24.13	22.13	23.69
300	NASDAQ	NTCT	Tue, Oct 17, 2000	23.27	24.19	23.00	23.75
299	NASDAQ	NTCT	Mon, Oct 16, 2000	23.86	24.06	22.75	24.00
298	NASDAQ	NTCT	Fri, Oct 13, 2000	21.52	23.63	20.38	23.63
297	NASDAQ	NTCT	Thu, Oct 12, 2000	21.75	22.44	20.81	22.44
296	NASDAQ	NTCT	Wed, Oct 11, 2000	21.11	22.38	19.50	22.00
295	NASDAQ	NTCT	Tue, Oct 10, 2000	21.63	22.13	21.00	22.00
294	NASDAQ	NTCT	Mon, Oct 9, 2000	22.22	22.48	21.00	21.88
293	NASDAQ	NTCT	Fri, Oct 6, 2000	22.44	22.50	19.00	22.50
292	NASDAQ	NTCT	Thu, Oct 5, 2000	22.83	23.00	22.38	22.38
291	NASDAQ	NTCT	Wed, Oct 4, 2000	24.00	24.00	23.00	23.13
290	NASDAQ	NTCT	Tue, Oct 3, 2000	24.53	25.56	23.13	23.69
289	NASDAQ	NTCT	Mon, Oct 2, 2000	23.69	25.00	23.25	24.38
288	NASDAQ	NTCT	Fri, Sep 29, 2000	22.72	24.13	22.50	23.75
287	NASDAQ	NTCT	Thu, Sep 28, 2000	21.44	23.38	20.88	22.88
286	NASDAQ	NTCT	Wed, Sep 27, 2000	21.59	23.50	21.50	21.56
285	NASDAQ	NTCT	Tue, Sep 26, 2000	23.50	23.50	22.25	22.50
284	NASDAQ	NTCT	Mon, Sep 25, 2000	21.34	23.19	20.69	23.13
283	NASDAQ	NTCT	Fri, Sep 22, 2000	18.84	21.25	17.25	21.25
282	NASDAQ	NTCT	Thu, Sep 21, 2000	19.63	21.50	19.00	20.06
281	NASDAQ	NTCT	Wed, Sep 20, 2000	20.00	20.06	18.50	19.63
280	NASDAQ	NTCT	Tue, Sep 19, 2000	18.31	21.06	17.50	20.56
279	NASDAQ	NTCT	Mon, Sep 18, 2000	15.66	16.44	15.38	16.44
278	NASDAQ	NTCT	Fri, Sep 15, 2000	15.34	15.63	15.34	15.44
277	NASDAQ	NTCT	Thu, Sep 14, 2000	15.75	15.75	15.38	15.44
276	NASDAQ	NTCT	Wed, Sep 13, 2000	15.69	15.69	15.00	15.44
275	NASDAQ	NTCT	Tue, Sep 12, 2000	15.34	15.75	15.31	15.69
274	NASDAQ	NTCT	Mon, Sep 11, 2000	15.38	15.44	15.06	15.31
273	NASDAQ	NTCT	Fri, Sep 8, 2000	14.84	15.44	14.75	15.25
272	NASDAQ	NTCT	Thu, Sep 7, 2000	14.63	15.06	14.56	14.75
271	NASDAQ	NTCT	Wed, Sep 6, 2000	14.91	14.94	14.56	14.63
270	NASDAQ	NTCT	Tue, Sep 5, 2000	14.66	15.06	14.63	15.00
269	NASDAQ	NTCT	Fri, Sep 1, 2000	14.84	15.19	14.56	14.63
268	NASDAQ	NTCT	Thu, Aug 31, 2000	15.22	15.25	14.50	14.69
267	NASDAQ	NTCT	Wed, Aug 30, 2000	15.44	15.56	14.69	15.00
266	NASDAQ	NTCT	Tue, Aug 29, 2000	14.53	16.63	14.50	15.50
265	NASDAQ	NTCT	Mon, Aug 28, 2000	14.13	14.63	14.06	14.50
264	NASDAQ	NTCT	Fri, Aug 25, 2000	14.22	14.31	14.00	14.13
263	NASDAQ	NTCT	Thu, Aug 24, 2000	14.56	14.63	14.06	14.19
262	NASDAQ	NTCT	Wed, Aug 23, 2000	15.00	15.00	14.25	14.56
261	NASDAQ	NTCT	Tue, Aug 22, 2000	14.88	15.13	14.81	14.81
260	NASDAQ	NTCT	Mon, Aug 21, 2000	14.81	15.13	14.63	14.94
259	NASDAQ	NTCT	Fri, Aug 18, 2000	14.94	15.13	14.63	14.63
258	NASDAQ	NTCT	Thu, Aug 17, 2000	14.94	15.00	14.75	15.00
257	NASDAQ	NTCT	Wed, Aug 16, 2000	14.88	15.06	14.75	14.94
256	NASDAQ	NTCT	Tue, Aug 15, 2000	14.09	15.00	14.00	15.00
255	NASDAQ	NTCT	Mon, Aug 14, 2000	13.63	14.22	13.56	14.19
254	NASDAQ	NTCT	Fri, Aug 11, 2000	14.19	14.25	13.50	13.50
253	NASDAQ	NTCT	Thu, Aug 10, 2000	13.88	14.31	13.56	13.88
252	NASDAQ	NTCT	Wed, Aug 9, 2000	14.00	14.50	13.38	13.88
251	NASDAQ	NTCT	Tue, Aug 8, 2000	13.56	14.00	12.75	13.75
250	NASDAQ	NTCT	Mon, Aug 7, 2000	13.47	13.88	13.19	13.38
249	NASDAQ	NTCT	Fri, Aug 4, 2000	13.75	13.88	13.50	13.50
248	NASDAQ	NTCT	Thu, Aug 3, 2000	12.75	13.94	12.63	13.63
247	NASDAQ	NTCT	Wed, Aug 2, 2000	13.72	13.72	12.63	13.13
246	NASDAQ	NTCT	Tue, Aug 1, 2000	14.19	14.19	13.44	13.50
245	NASDAQ	NTCT	Mon, Jul 31, 2000	13.50	14.25	13.50	14.25
244	NASDAQ	NTCT	Fri, Jul 28, 2000	14.50	14.63	13.38	13.50
243	NASDAQ	NTCT	Thu, Jul 27, 2000	15.47	15.50	14.50	14.50
242	NASDAQ	NTCT	Wed, Jul 26, 2000	15.38	15.56	14.75	15.50
241	NASDAQ	NTCT	Tue, Jul 25, 2000	15.50	15.63	14.88	15.50
240	NASDAQ	NTCT	Mon, Jul 24, 2000	15.63	15.69	14.94	15.50
239	NASDAQ	NTCT	Fri, Jul 21, 2000	16.44	16.47	15.25	15.50
238	NASDAQ	NTCT	Thu, Jul 20, 2000	17.13	17.13	16.00	16.19
237	NASDAQ	NTCT	Wed, Jul 19, 2000	17.00	17.13	16.50	16.75
236	NASDAQ	NTCT	Tue, Jul 18, 2000	16.63	17.25	16.31	17.00
235	NASDAQ	NTCT	Mon, Jul 17, 2000	16.16	16.69	16.00	16.69
234	NASDAQ	NTCT	Fri, Jul 14, 2000	15.69	16.06	15.50	15.75
233	NASDAQ	NTCT	Thu, Jul 13, 2000	15.13	15.50	15.13	15.50
232	NASDAQ	NTCT	Wed, Jul 12, 2000	15.06	15.50	14.94	15.38
231	NASDAQ	NTCT	Tue, Jul 11, 2000	15.00	15.44	14.94	15.06
230	NASDAQ	NTCT	Mon, Jul 10, 2000	15.13	15.13	14.69	14.94
229	NASDAQ	NTCT	Fri, Jul 7, 2000	15.00	15.19	14.69	14.88
228	NASDAQ	NTCT	Thu, Jul 6, 2000	14.50	15.13	14.25	15.06
227	NASDAQ	NTCT	Wed, Jul 5, 2000	14.41	14.63	14.00	14.50
226	NASDAQ	NTCT	Mon, Jul 3, 2000	13.13	15.00	13.06	14.63
225	NASDAQ	NTCT	Fri, Jun 30, 2000	14.91	15.38	12.88	12.88
224	NASDAQ	NTCT	Thu, Jun 29, 2000	14.63	15.13	14.50	14.94
223	NASDAQ	NTCT	Wed, Jun 28, 2000	13.84	15.13	13.84	15.00
222	NASDAQ	NTCT	Tue, Jun 27, 2000	14.81	14.88	13.81	14.13
221	NASDAQ	NTCT	Mon, Jun 26, 2000	13.94	15.00	13.88	14.56
220	NASDAQ	NTCT	Fri, Jun 23, 2000	14.13	14.30	13.94	14.00
219	NASDAQ	NTCT	Thu, Jun 22, 2000	14.38	14.38	14.06	14.19
218	NASDAQ	NTCT	Wed, Jun 21, 2000	14.50	14.88	14.06	14.19
217	NASDAQ	NTCT	Tue, Jun 20, 2000	14.91	15.00	14.69	14.88
216	NASDAQ	NTCT	Mon, Jun 19, 2000	14.88	14.88	14.38	14.69
215	NASDAQ	NTCT	Fri, Jun 16, 2000	14.28	15.00	14.25	14.38
214	NASDAQ	NTCT	Thu, Jun 15, 2000	15.13	15.25	14.69	14.69
213	NASDAQ	NTCT	Wed, Jun 14, 2000	15.09	15.25	14.25	14.94
212	NASDAQ	NTCT	Tue, Jun 13, 2000	14.50	14.63	13.88	14.50
211	NASDAQ	NTCT	Mon, Jun 12, 2000	14.75	14.88	14.00	14.75
210	NASDAQ	NTCT	Fri, Jun 9, 2000	15.59	16.13	13.50	14.44
209	NASDAQ	NTCT	Thu, Jun 8, 2000	15.44	15.75	15.38	15.50
208	NASDAQ	NTCT	Wed, Jun 7, 2000	14.56	15.38	14.50	15.38
207	NASDAQ	NTCT	Tue, Jun 6, 2000	14.72	15.00	14.38	14.38
206	NASDAQ	NTCT	Mon, Jun 5, 2000	13.50	14.75	13.50	14.56
205	NASDAQ	NTCT	Fri, Jun 2, 2000	13.38	13.75	12.88	13.50
204	NASDAQ	NTCT	Thu, Jun 1, 2000	12.13	13.25	12.00	13.13
203	NASDAQ	NTCT	Wed, May 31, 2000	12.84	13.00	11.75	11.88
202	NASDAQ	NTCT	Tue, May 30, 2000	11.25	14.00	11.13	12.81
201	NASDAQ	NTCT	Fri, May 26, 2000	11.06	11.06	10.00	10.81
200	NASDAQ	NTCT	Thu, May 25, 2000	11.00	11.75	10.94	11.25
199	NASDAQ	NTCT	Wed, May 24, 2000	11.69	11.78	10.75	11.00
198	NASDAQ	NTCT	Tue, May 23, 2000	12.75	12.75	11.25	11.56
197	NASDAQ	NTCT	Mon, May 22, 2000	13.38	13.38	12.00	12.63
196	NASDAQ	NTCT	Fri, May 19, 2000	13.97	14.13	13.25	13.44
195	NASDAQ	NTCT	Thu, May 18, 2000	14.25	14.25	13.88	13.94
194	NASDAQ	NTCT	Wed, May 17, 2000	14.00	14.38	13.75	14.00
193	NASDAQ	NTCT	Tue, May 16, 2000	13.88	14.75	13.88	14.38
192	NASDAQ	NTCT	Mon, May 15, 2000	14.31	14.31	13.38	13.88
191	NASDAQ	NTCT	Fri, May 12, 2000	13.50	14.25	13.50	14.25
190	NASDAQ	NTCT	Thu, May 11, 2000	13.88	14.00	12.75	13.25
189	NASDAQ	NTCT	Wed, May 10, 2000	14.25	14.44	13.50	13.75
188	NASDAQ	NTCT	Tue, May 9, 2000	15.13	15.13	14.25	14.50
187	NASDAQ	NTCT	Mon, May 8, 2000	15.25	15.25	15.00	15.06
186	NASDAQ	NTCT	Fri, May 5, 2000	15.13	15.25	14.88	15.13
185	NASDAQ	NTCT	Thu, May 4, 2000	15.38	16.00	15.25	15.50
184	NASDAQ	NTCT	Wed, May 3, 2000	16.88	16.88	15.25	15.31
183	NASDAQ	NTCT	Tue, May 2, 2000	16.00	17.06	16.00	16.81
182	NASDAQ	NTCT	Mon, May 1, 2000	15.06	16.13	15.00	15.88
181	NASDAQ	NTCT	Fri, Apr 28, 2000	14.00	15.56	14.00	15.00
180	NASDAQ	NTCT	Thu, Apr 27, 2000	12.50	14.50	11.88	14.50
179	NASDAQ	NTCT	Wed, Apr 26, 2000	14.00	14.00	13.00	13.63
178	NASDAQ	NTCT	Tue, Apr 25, 2000	13.25	14.00	12.00	13.44
177	NASDAQ	NTCT	Mon, Apr 24, 2000	14.00	14.06	10.81	12.50
176	NASDAQ	NTCT	Thu, Apr 20, 2000	14.25	14.63	13.56	13.88
175	NASDAQ	NTCT	Wed, Apr 19, 2000	13.47	15.00	13.00	14.25
174	NASDAQ	NTCT	Tue, Apr 18, 2000	12.00	13.44	11.56	13.44
173	NASDAQ	NTCT	Mon, Apr 17, 2000	10.63	11.63	10.00	11.25
172	NASDAQ	NTCT	Fri, Apr 14, 2000	14.75	15.00	11.00	11.81
171	NASDAQ	NTCT	Thu, Apr 13, 2000	15.03	15.50	14.25	14.50
170	NASDAQ	NTCT	Wed, Apr 12, 2000	16.25	16.63	15.00	15.00
169	NASDAQ	NTCT	Tue, Apr 11, 2000	17.50	17.50	16.13	16.13
168	NASDAQ	NTCT	Mon, Apr 10, 2000	18.09	19.56	16.75	16.88
167	NASDAQ	NTCT	Fri, Apr 7, 2000	16.00	18.06	15.50	17.00
166	NASDAQ	NTCT	Thu, Apr 6, 2000	16.22	16.50	14.31	15.88
165	NASDAQ	NTCT	Wed, Apr 5, 2000	15.53	16.94	14.50	15.19
164	NASDAQ	NTCT	Tue, Apr 4, 2000	17.09	17.25	13.63	15.81
163	NASDAQ	NTCT	Mon, Apr 3, 2000	16.88	17.50	15.69	16.50
162	NASDAQ	NTCT	Fri, Mar 31, 2000	17.88	19.13	16.50	16.75
161	NASDAQ	NTCT	Thu, Mar 30, 2000	19.66	19.69	16.88	17.50
160	NASDAQ	NTCT	Wed, Mar 29, 2000	21.25	22.00	17.50	19.75
159	NASDAQ	NTCT	Tue, Mar 28, 2000	22.75	22.88	20.13	20.13
158	NASDAQ	NTCT	Mon, Mar 27, 2000	22.75	23.00	21.75	22.75
157	NASDAQ	NTCT	Fri, Mar 24, 2000	17.75	21.50	17.63	20.94
156	NASDAQ	NTCT	Thu, Mar 23, 2000	15.50	19.00	15.38	17.13
155	NASDAQ	NTCT	Wed, Mar 22, 2000	14.75	15.25	14.63	14.88
154	NASDAQ	NTCT	Tue, Mar 21, 2000	16.25	16.25	14.63	15.13
153	NASDAQ	NTCT	Mon, Mar 20, 2000	16.63	16.88	15.63	16.00
152	NASDAQ	NTCT	Fri, Mar 17, 2000	17.50	17.50	16.38	16.50
151	NASDAQ	NTCT	Thu, Mar 16, 2000	17.41	17.63	16.88	17.50
150	NASDAQ	NTCT	Wed, Mar 15, 2000	17.56	17.88	16.88	17.25
149	NASDAQ	NTCT	Tue, Mar 14, 2000	17.75	18.13	17.13	17.13
148	NASDAQ	NTCT	Mon, Mar 13, 2000	18.06	18.25	17.38	17.63
147	NASDAQ	NTCT	Fri, Mar 10, 2000	18.81	18.88	17.88	17.88
146	NASDAQ	NTCT	Thu, Mar 9, 2000	20.00	20.00	18.25	18.25
145	NASDAQ	NTCT	Wed, Mar 8, 2000	20.31	20.50	19.50	19.50
144	NASDAQ	NTCT	Tue, Mar 7, 2000	20.06	20.31	19.50	20.06
143	NASDAQ	NTCT	Mon, Mar 6, 2000	20.81	20.88	19.31	19.50
142	NASDAQ	NTCT	Fri, Mar 3, 2000	21.13	21.63	20.00	20.88
141	NASDAQ	NTCT	Thu, Mar 2, 2000	21.13	21.38	20.75	21.25
140	NASDAQ	NTCT	Wed, Mar 1, 2000	20.75	21.25	20.75	21.00
139	NASDAQ	NTCT	Tue, Feb 29, 2000	21.63	22.13	20.00	20.56
138	NASDAQ	NTCT	Mon, Feb 28, 2000	22.50	22.50	21.25	21.69
137	NASDAQ	NTCT	Fri, Feb 25, 2000	22.63	22.63	22.31	22.44
136	NASDAQ	NTCT	Thu, Feb 24, 2000	23.25	24.13	22.13	22.69
135	NASDAQ	NTCT	Wed, Feb 23, 2000	21.75	24.06	21.19	24.00
134	NASDAQ	NTCT	Tue, Feb 22, 2000	23.50	23.50	20.25	21.75
133	NASDAQ	NTCT	Fri, Feb 18, 2000	23.88	24.13	22.13	23.38
132	NASDAQ	NTCT	Thu, Feb 17, 2000	24.44	25.00	23.75	24.00
131	NASDAQ	NTCT	Wed, Feb 16, 2000	24.38	25.25	24.00	25.13
130	NASDAQ	NTCT	Tue, Feb 15, 2000	25.13	25.25	24.13	24.88
129	NASDAQ	NTCT	Mon, Feb 14, 2000	26.03	26.75	24.13	25.00
128	NASDAQ	NTCT	Fri, Feb 11, 2000	25.94	27.38	25.38	26.00
127	NASDAQ	NTCT	Thu, Feb 10, 2000	25.13	26.25	25.00	25.50
126	NASDAQ	NTCT	Wed, Feb 9, 2000	25.06	25.25	23.75	25.13
125	NASDAQ	NTCT	Tue, Feb 8, 2000	24.38	25.50	23.63	24.88
124	NASDAQ	NTCT	Mon, Feb 7, 2000	26.13	26.50	24.13	24.75
123	NASDAQ	NTCT	Fri, Feb 4, 2000	26.00	27.00	26.00	26.50
122	NASDAQ	NTCT	Thu, Feb 3, 2000	27.06	27.19	25.63	26.06
121	NASDAQ	NTCT	Wed, Feb 2, 2000	27.13	28.06	26.38	27.06
120	NASDAQ	NTCT	Tue, Feb 1, 2000	27.00	27.44	25.88	27.38
119	NASDAQ	NTCT	Mon, Jan 31, 2000	26.88	27.06	25.75	27.00
118	NASDAQ	NTCT	Fri, Jan 28, 2000	27.31	27.31	26.31	26.94
117	NASDAQ	NTCT	Thu, Jan 27, 2000	28.75	28.75	26.88	27.44
116	NASDAQ	NTCT	Wed, Jan 26, 2000	29.00	29.00	26.50	28.63
115	NASDAQ	NTCT	Tue, Jan 25, 2000	27.75	28.94	27.00	28.94
114	NASDAQ	NTCT	Mon, Jan 24, 2000	30.38	31.75	26.50	27.00
113	NASDAQ	NTCT	Fri, Jan 21, 2000	34.38	34.50	29.63	29.75
112	NASDAQ	NTCT	Thu, Jan 20, 2000	31.50	35.25	31.50	32.75
111	NASDAQ	NTCT	Wed, Jan 19, 2000	27.00	31.38	27.00	31.13
110	NASDAQ	NTCT	Tue, Jan 18, 2000	25.00	27.00	24.38	25.63
109	NASDAQ	NTCT	Fri, Jan 14, 2000	25.59	25.63	24.50	25.00
108	NASDAQ	NTCT	Thu, Jan 13, 2000	26.13	26.13	24.75	25.00
107	NASDAQ	NTCT	Wed, Jan 12, 2000	26.19	26.25	24.00	25.75
106	NASDAQ	NTCT	Tue, Jan 11, 2000	26.06	27.00	25.94	26.19
105	NASDAQ	NTCT	Mon, Jan 10, 2000	27.13	28.13	25.94	26.00
104	NASDAQ	NTCT	Fri, Jan 7, 2000	27.50	27.50	26.50	26.50
103	NASDAQ	NTCT	Thu, Jan 6, 2000	26.50	27.63	26.25	27.50
102	NASDAQ	NTCT	Wed, Jan 5, 2000	27.00	27.50	25.88	26.75
101	NASDAQ	NTCT	Tue, Jan 4, 2000	28.06	29.50	26.50	26.63
100	NASDAQ	NTCT	Mon, Jan 3, 2000	31.56	31.63	27.75	29.00
99	NASDAQ	NTCT	Fri, Dec 31, 1999	28.75	31.06	27.75	31.00
98	NASDAQ	NTCT	Thu, Dec 30, 1999	27.44	29.00	27.00	28.00
97	NASDAQ	NTCT	Wed, Dec 29, 1999	29.03	30.38	27.75	28.13
96	NASDAQ	NTCT	Tue, Dec 28, 1999	26.44	29.44	26.25	28.75
95	NASDAQ	NTCT	Mon, Dec 27, 1999	27.31	27.88	25.25	26.75
94	NASDAQ	NTCT	Thu, Dec 23, 1999	27.16	28.00	26.88	27.25
93	NASDAQ	NTCT	Wed, Dec 22, 1999	28.00	28.00	26.88	27.50
92	NASDAQ	NTCT	Tue, Dec 21, 1999	25.63	28.00	25.38	27.06
91	NASDAQ	NTCT	Mon, Dec 20, 1999	27.63	28.50	24.63	26.00
90	NASDAQ	NTCT	Fri, Dec 17, 1999	27.50	29.13	26.75	26.94
89	NASDAQ	NTCT	Thu, Dec 16, 1999	26.94	28.38	26.63	27.66
88	NASDAQ	NTCT	Wed, Dec 15, 1999	28.88	29.06	25.25	26.94
87	NASDAQ	NTCT	Tue, Dec 14, 1999	32.25	32.50	28.25	29.38
86	NASDAQ	NTCT	Mon, Dec 13, 1999	27.00	32.13	26.63	30.00
85	NASDAQ	NTCT	Fri, Dec 10, 1999	27.25	28.25	26.00	26.63
84	NASDAQ	NTCT	Thu, Dec 9, 1999	28.88	30.00	25.75	27.75
83	NASDAQ	NTCT	Wed, Dec 8, 1999	24.31	28.00	24.25	27.75
82	NASDAQ	NTCT	Tue, Dec 7, 1999	24.75	24.88	23.88	24.75
81	NASDAQ	NTCT	Mon, Dec 6, 1999	25.88	26.00	24.00	24.75
80	NASDAQ	NTCT	Fri, Dec 3, 1999	23.94	26.31	23.94	25.69
79	NASDAQ	NTCT	Thu, Dec 2, 1999	23.38	24.00	23.00	23.94
78	NASDAQ	NTCT	Wed, Dec 1, 1999	24.88	25.50	23.50	23.88
77	NASDAQ	NTCT	Tue, Nov 30, 1999	26.00	26.75	24.88	25.00
76	NASDAQ	NTCT	Mon, Nov 29, 1999	25.53	26.25	25.00	26.00
75	NASDAQ	NTCT	Fri, Nov 26, 1999	26.06	26.25	25.00	25.56
74	NASDAQ	NTCT	Wed, Nov 24, 1999	27.00	27.00	25.50	26.25
73	NASDAQ	NTCT	Tue, Nov 23, 1999	27.06	28.00	25.69	26.00
72	NASDAQ	NTCT	Mon, Nov 22, 1999	25.69	28.50	25.25	27.25
71	NASDAQ	NTCT	Fri, Nov 19, 1999	25.69	26.25	25.38	25.56
70	NASDAQ	NTCT	Thu, Nov 18, 1999	26.75	27.25	24.88	25.75
69	NASDAQ	NTCT	Wed, Nov 17, 1999	28.34	29.00	25.00	26.50
68	NASDAQ	NTCT	Tue, Nov 16, 1999	29.88	29.88	26.75	28.31
67	NASDAQ	NTCT	Mon, Nov 15, 1999	28.13	30.00	27.75	30.00
66	NASDAQ	NTCT	Fri, Nov 12, 1999	24.50	28.13	24.25	27.50
65	NASDAQ	NTCT	Thu, Nov 11, 1999	22.88	24.88	22.88	24.75
64	NASDAQ	NTCT	Wed, Nov 10, 1999	24.94	25.00	22.63	23.13
63	NASDAQ	NTCT	Tue, Nov 9, 1999	26.00	26.38	24.88	25.63
62	NASDAQ	NTCT	Mon, Nov 8, 1999	26.38	26.38	25.00	25.50
61	NASDAQ	NTCT	Fri, Nov 5, 1999	25.75	27.31	25.38	26.13
60	NASDAQ	NTCT	Thu, Nov 4, 1999	24.50	26.38	24.25	25.38
59	NASDAQ	NTCT	Wed, Nov 3, 1999	24.50	26.00	23.69	24.25
58	NASDAQ	NTCT	Tue, Nov 2, 1999	21.06	25.00	20.63	24.06
57	NASDAQ	NTCT	Mon, Nov 1, 1999	21.00	21.25	20.50	21.06
56	NASDAQ	NTCT	Fri, Oct 29, 1999	20.69	21.25	20.13	20.50
55	NASDAQ	NTCT	Thu, Oct 28, 1999	21.47	21.63	19.75	20.31
54	NASDAQ	NTCT	Wed, Oct 27, 1999	21.25	21.50	20.25	21.00
53	NASDAQ	NTCT	Tue, Oct 26, 1999	22.41	23.00	20.50	20.50
52	NASDAQ	NTCT	Mon, Oct 25, 1999	22.88	23.38	22.38	22.38
51	NASDAQ	NTCT	Fri, Oct 22, 1999	24.00	25.00	22.31	23.63
50	NASDAQ	NTCT	Thu, Oct 21, 1999	24.25	27.00	23.81	27.00
49	NASDAQ	NTCT	Wed, Oct 20, 1999	22.91	24.00	22.91	23.50
48	NASDAQ	NTCT	Tue, Oct 19, 1999	24.00	24.00	22.31	22.63
47	NASDAQ	NTCT	Mon, Oct 18, 1999	23.75	24.00	22.50	22.63
46	NASDAQ	NTCT	Fri, Oct 15, 1999	23.00	24.25	22.50	22.81
45	NASDAQ	NTCT	Thu, Oct 14, 1999	24.13	24.81	23.25	24.38
44	NASDAQ	NTCT	Wed, Oct 13, 1999	22.88	25.81	22.88	24.00
43	NASDAQ	NTCT	Tue, Oct 12, 1999	26.94	27.13	24.00	24.00
42	NASDAQ	NTCT	Mon, Oct 11, 1999	24.56	27.00	24.50	27.00
41	NASDAQ	NTCT	Fri, Oct 8, 1999	23.69	24.38	23.00	24.25
40	NASDAQ	NTCT	Thu, Oct 7, 1999	23.63	24.63	22.63	22.88
39	NASDAQ	NTCT	Wed, Oct 6, 1999	22.50	24.50	22.50	23.44
38	NASDAQ	NTCT	Tue, Oct 5, 1999	22.94	24.44	22.13	23.13
37	NASDAQ	NTCT	Mon, Oct 4, 1999	22.13	23.25	21.25	22.00
36	NASDAQ	NTCT	Fri, Oct 1, 1999	21.25	22.50	20.94	22.50
35	NASDAQ	NTCT	Thu, Sep 30, 1999	21.56	22.00	19.38	21.44
34	NASDAQ	NTCT	Wed, Sep 29, 1999	22.44	22.94	20.50	20.75
33	NASDAQ	NTCT	Tue, Sep 28, 1999	21.88	22.50	20.78	22.50
32	NASDAQ	NTCT	Mon, Sep 27, 1999	25.50	25.75	21.88	21.88
31	NASDAQ	NTCT	Fri, Sep 24, 1999	20.00	23.00	20.00	23.00
30	NASDAQ	NTCT	Thu, Sep 23, 1999	24.75	24.88	21.25	21.56
29	NASDAQ	NTCT	Wed, Sep 22, 1999	23.31	24.38	22.50	24.25
28	NASDAQ	NTCT	Tue, Sep 21, 1999	25.81	25.81	24.00	24.00
27	NASDAQ	NTCT	Mon, Sep 20, 1999	26.38	27.38	25.19	26.00
26	NASDAQ	NTCT	Fri, Sep 17, 1999	27.19	28.00	24.75	26.81
25	NASDAQ	NTCT	Thu, Sep 16, 1999	27.00	27.50	23.25	26.38
24	NASDAQ	NTCT	Wed, Sep 15, 1999	30.50	30.88	26.25	26.50
23	NASDAQ	NTCT	Tue, Sep 14, 1999	23.75	27.63	22.38	27.00
22	NASDAQ	NTCT	Mon, Sep 13, 1999	26.00	26.25	22.00	23.63
21	NASDAQ	NTCT	Fri, Sep 10, 1999	29.25	29.63	25.38	26.63
20	NASDAQ	NTCT	Thu, Sep 9, 1999	29.66	31.13	28.25	29.13
19	NASDAQ	NTCT	Wed, Sep 8, 1999	30.44	31.38	28.00	28.25
18	NASDAQ	NTCT	Tue, Sep 7, 1999	32.00	35.88	29.13	31.00
17	NASDAQ	NTCT	Fri, Sep 3, 1999	37.75	41.25	36.00	36.50
16	NASDAQ	NTCT	Thu, Sep 2, 1999	26.00	36.25	25.56	34.00
15	NASDAQ	NTCT	Wed, Sep 1, 1999	23.97	27.88	23.63	27.69
14	NASDAQ	NTCT	Tue, Aug 31, 1999	23.94	24.06	21.00	23.63
13	NASDAQ	NTCT	Mon, Aug 30, 1999	21.00	24.00	21.00	23.25
12	NASDAQ	NTCT	Fri, Aug 27, 1999	19.72	20.38	18.50	20.38
11	NASDAQ	NTCT	Thu, Aug 26, 1999	18.06	19.44	18.00	19.00
10	NASDAQ	NTCT	Wed, Aug 25, 1999	18.25	18.56	16.56	17.75
9	NASDAQ	NTCT	Tue, Aug 24, 1999	19.75	20.00	17.75	17.75
8	NASDAQ	NTCT	Mon, Aug 23, 1999	16.38	20.88	16.38	20.38
7	NASDAQ	NTCT	Fri, Aug 20, 1999	13.88	16.44	13.63	15.63
6	NASDAQ	NTCT	Thu, Aug 19, 1999	12.63	13.75	12.13	13.31
5	NASDAQ	NTCT	Wed, Aug 18, 1999	13.00	13.06	12.50	12.63
4	NASDAQ	NTCT	Tue, Aug 17, 1999	13.00	13.25	12.00	13.00
3	NASDAQ	NTCT	Mon, Aug 16, 1999	13.88	13.88	12.63	13.06
2	NASDAQ	NTCT	Fri, Aug 13, 1999	14.50	15.63	13.88	13.88
1	NASDAQ	NTCT	Thu, Aug 12, 1999	12.00	15.00	11.13	13.75
#	Exchange	Symbol	Date	Open	High	Low	Close

NetScout Systems Inc NASDAQ:NTCT 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