NextTrip Inc NASDAQ:NTRP Historical Prices

Below are the 3161 trading days of historical prices for NTRP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3161	NASDAQ	NTRP	Fri, Apr 19, 2024	2.76	2.76	2.76	2.76
3160	NASDAQ	NTRP	Thu, Apr 18, 2024	3.01	3.13	2.67	2.74
3159	NASDAQ	NTRP	Wed, Apr 17, 2024	3.31	3.36	2.87	2.99
3158	NASDAQ	NTRP	Tue, Apr 16, 2024	4.03	4.03	3.31	3.35
3157	NASDAQ	NTRP	Mon, Apr 15, 2024	4.14	4.14	4.13	4.13
3156	NASDAQ	NTRP	Fri, Apr 12, 2024	4.24	4.24	4.04	4.13
3155	NASDAQ	NTRP	Thu, Apr 11, 2024	4.32	4.33	4.05	4.20
3154	NASDAQ	NTRP	Wed, Apr 10, 2024	3.94	4.40	3.93	4.12
3153	NASDAQ	NTRP	Tue, Apr 9, 2024	4.15	4.15	3.77	3.95
3152	NASDAQ	NTRP	Mon, Apr 8, 2024	4.06	4.16	3.97	4.16
3151	NASDAQ	NTRP	Fri, Apr 5, 2024	3.85	4.19	3.85	4.01
3150	NASDAQ	NTRP	Thu, Apr 4, 2024	3.80	3.91	3.75	3.91
3149	NASDAQ	NTRP	Wed, Apr 3, 2024	4.01	4.05	3.86	3.91
3148	NASDAQ	NTRP	Tue, Apr 2, 2024	4.10	4.11	4.01	4.11
3147	NASDAQ	NTRP	Mon, Apr 1, 2024	4.48	4.50	4.18	4.18
3146	NASDAQ	NTRP	Thu, Mar 28, 2024	4.33	4.72	4.13	4.51
3145	NASDAQ	NTRP	Wed, Mar 27, 2024	4.10	4.20	4.01	4.20
3144	NASDAQ	NTRP	Tue, Mar 26, 2024	4.30	4.51	4.00	4.08
3143	NASDAQ	NTRP	Mon, Mar 25, 2024	4.42	4.78	4.16	4.29
3142	NASDAQ	NTRP	Fri, Mar 22, 2024	4.57	4.96	4.37	4.55
3141	NASDAQ	NTRP	Thu, Mar 21, 2024	4.59	4.80	4.51	4.62
3140	NASDAQ	NTRP	Wed, Mar 20, 2024	4.15	4.52	4.11	4.52
3139	NASDAQ	NTRP	Tue, Mar 19, 2024	4.75	4.81	4.21	4.28
3138	NASDAQ	NTRP	Mon, Mar 18, 2024	4.59	5.00	4.56	4.75
3137	NASDAQ	NTRP	Fri, Mar 15, 2024	4.60	5.11	4.47	4.58
3136	NASDAQ	NTRP	Thu, Mar 14, 2024	4.37	6.81	3.50	5.15
3135	NASDAQ	NTRP	Wed, Mar 13, 2024	4.49	6.55	4.35	4.41
3134	NASDAQ	NTRP	Tue, Mar 12, 2024	4.15	4.34	3.90	4.15
3133	NASDAQ	NTRP	Mon, Mar 11, 2024	3.70	4.18	3.65	4.17
3132	NASDAQ	NTRP	Fri, Mar 8, 2024	3.36	3.78	3.34	3.76
3131	NASDAQ	NTRP	Thu, Mar 7, 2024	3.34	3.56	3.10	3.32
3130	NASDAQ	NTRP	Wed, Mar 6, 2024	2.80	2.90	2.78	2.85
3129	NASDAQ	NTRP	Tue, Mar 5, 2024	2.92	2.92	2.73	2.85
3128	NASDAQ	NTRP	Mon, Mar 4, 2024	2.97	3.08	2.63	2.77
3127	NASDAQ	NTRP	Fri, Mar 1, 2024	3.05	3.05	2.51	2.89
3126	NASDAQ	NTRP	Thu, Feb 29, 2024	2.93	2.99	2.93	2.99
3125	NASDAQ	NTRP	Wed, Feb 28, 2024	3.10	3.13	2.90	2.95
3124	NASDAQ	NTRP	Tue, Feb 27, 2024	3.00	3.08	2.85	3.04
3123	NASDAQ	NTRP	Mon, Feb 26, 2024	2.98	3.00	2.90	2.91
3122	NASDAQ	NTRP	Fri, Feb 23, 2024	2.85	3.04	2.85	2.99
3121	NASDAQ	NTRP	Thu, Feb 22, 2024	2.89	3.13	2.89	2.90
3120	NASDAQ	NTRP	Wed, Feb 21, 2024	2.95	3.14	2.90	2.99
3119	NASDAQ	NTRP	Tue, Feb 20, 2024	2.85	3.02	2.81	3.02
3118	NASDAQ	NTRP	Fri, Feb 16, 2024	2.83	3.02	2.83	2.99
3117	NASDAQ	NTRP	Thu, Feb 15, 2024	3.02	3.03	2.86	2.91
3116	NASDAQ	NTRP	Wed, Feb 14, 2024	2.99	3.05	2.88	2.89
3115	NASDAQ	NTRP	Tue, Feb 13, 2024	3.25	3.25	2.85	2.87
3114	NASDAQ	NTRP	Mon, Feb 12, 2024	3.35	3.45	3.23	3.26
3113	NASDAQ	NTRP	Fri, Feb 9, 2024	3.47	3.48	3.31	3.39
3112	NASDAQ	NTRP	Thu, Feb 8, 2024	3.35	3.50	3.33	3.40
3111	NASDAQ	NTRP	Wed, Feb 7, 2024	3.18	3.30	3.18	3.27
3110	NASDAQ	NTRP	Tue, Feb 6, 2024	3.31	3.34	3.26	3.26
3109	NASDAQ	NTRP	Mon, Feb 5, 2024	3.15	3.35	3.15	3.30
3108	NASDAQ	NTRP	Fri, Feb 2, 2024	3.11	3.26	3.00	3.06
3107	NASDAQ	NTRP	Thu, Feb 1, 2024	3.35	3.36	3.09	3.15
3106	NASDAQ	NTRP	Wed, Jan 31, 2024	3.47	3.57	3.38	3.38
3105	NASDAQ	NTRP	Tue, Jan 30, 2024	3.43	3.57	3.26	3.47
3104	NASDAQ	NTRP	Mon, Jan 29, 2024	3.48	3.66	3.42	3.52
3103	NASDAQ	NTRP	Fri, Jan 26, 2024	3.50	3.73	3.50	3.60
3102	NASDAQ	NTRP	Thu, Jan 25, 2024	3.62	3.71	3.46	3.67
3101	NASDAQ	NTRP	Wed, Jan 24, 2024	3.74	3.74	3.52	3.57
3100	NASDAQ	NTRP	Tue, Jan 23, 2024	3.65	3.75	3.40	3.58
3099	NASDAQ	NTRP	Mon, Jan 22, 2024	3.44	3.65	3.44	3.65
3098	NASDAQ	NTRP	Fri, Jan 19, 2024	3.48	3.60	3.42	3.55
3097	NASDAQ	NTRP	Thu, Jan 18, 2024	3.55	3.70	3.39	3.54
3096	NASDAQ	NTRP	Wed, Jan 17, 2024	3.78	3.88	3.52	3.62
3095	NASDAQ	NTRP	Tue, Jan 16, 2024	3.36	3.96	3.36	3.84
3094	NASDAQ	NTRP	Fri, Jan 12, 2024	3.54	3.69	3.17	3.41
3093	NASDAQ	NTRP	Thu, Jan 11, 2024	3.77	3.86	3.62	3.65
3092	NASDAQ	NTRP	Wed, Jan 10, 2024	3.86	4.04	3.75	3.88
3091	NASDAQ	NTRP	Tue, Jan 9, 2024	3.93	4.07	3.84	4.00
3090	NASDAQ	NTRP	Mon, Jan 8, 2024	4.63	4.90	3.92	4.08
3089	NASDAQ	NTRP	Fri, Jan 5, 2024	4.10	4.57	3.98	4.53
3088	NASDAQ	NTRP	Thu, Jan 4, 2024	4.12	4.34	3.80	4.15
3087	NASDAQ	NTRP	Wed, Jan 3, 2024	4.69	5.70	3.75	4.00
3086	NASDAQ	NTRP	Tue, Jan 2, 2024	2.93	3.26	2.87	2.90
3085	NASDAQ	NTRP	Fri, Dec 29, 2023	3.20	3.73	2.88	3.02
3084	NASDAQ	NTRP	Thu, Dec 28, 2023	3.29	3.52	3.19	3.19
3083	NASDAQ	NTRP	Wed, Dec 27, 2023	3.24	3.47	3.18	3.30
3082	NASDAQ	NTRP	Tue, Dec 26, 2023	3.01	3.53	2.94	3.18
3081	NASDAQ	NTRP	Fri, Dec 22, 2023	2.89	3.18	2.89	3.02
3080	NASDAQ	NTRP	Thu, Dec 21, 2023	2.88	2.91	2.80	2.87
3079	NASDAQ	NTRP	Wed, Dec 20, 2023	2.87	2.96	2.84	2.90
3078	NASDAQ	NTRP	Tue, Dec 19, 2023	2.95	2.99	2.80	2.96
3077	NASDAQ	NTRP	Mon, Dec 18, 2023	3.09	3.09	2.92	2.97
3076	NASDAQ	NTRP	Fri, Dec 15, 2023	2.87	3.09	2.87	3.03
3075	NASDAQ	NTRP	Thu, Dec 14, 2023	3.06	3.16	2.83	2.86
3074	NASDAQ	NTRP	Wed, Dec 13, 2023	3.04	3.11	2.84	3.11
3073	NASDAQ	NTRP	Tue, Dec 12, 2023	3.01	3.05	2.94	3.04
3072	NASDAQ	NTRP	Mon, Dec 11, 2023	3.08	3.13	3.01	3.01
3071	NASDAQ	NTRP	Fri, Dec 8, 2023	3.10	3.25	3.00	3.19
3070	NASDAQ	NTRP	Thu, Dec 7, 2023	3.22	3.25	3.01	3.15
3069	NASDAQ	NTRP	Wed, Dec 6, 2023	3.07	3.18	3.01	3.06
3068	NASDAQ	NTRP	Tue, Dec 5, 2023	2.94	3.14	2.88	3.06
3067	NASDAQ	NTRP	Mon, Dec 4, 2023	3.03	3.28	2.90	3.02
3066	NASDAQ	NTRP	Fri, Dec 1, 2023	3.88	4.21	2.81	3.03
3065	NASDAQ	NTRP	Thu, Nov 30, 2023	2.66	4.25	2.65	3.71
3064	NASDAQ	NTRP	Wed, Nov 29, 2023	2.69	2.89	2.54	2.60
3063	NASDAQ	NTRP	Tue, Nov 28, 2023	2.72	2.96	2.65	2.66
3062	NASDAQ	NTRP	Mon, Nov 27, 2023	2.91	3.19	2.89	2.95
3061	NASDAQ	NTRP	Fri, Nov 24, 2023	2.93	2.93	2.60	2.82
3060	NASDAQ	NTRP	Wed, Nov 22, 2023	2.96	3.15	2.79	2.89
3059	NASDAQ	NTRP	Tue, Nov 21, 2023	3.22	3.22	2.95	3.03
3058	NASDAQ	NTRP	Mon, Nov 20, 2023	3.14	3.26	2.98	3.10
3057	NASDAQ	NTRP	Fri, Nov 17, 2023	3.01	3.19	3.01	3.03
3056	NASDAQ	NTRP	Thu, Nov 16, 2023	4.32	4.32	2.91	3.07
3055	NASDAQ	NTRP	Wed, Nov 15, 2023	4.15	4.50	4.15	4.44
3054	NASDAQ	NTRP	Tue, Nov 14, 2023	4.44	4.49	4.18	4.21
3053	NASDAQ	NTRP	Mon, Nov 13, 2023	4.40	4.65	4.24	4.35
3052	NASDAQ	NTRP	Fri, Nov 10, 2023	4.20	4.58	4.20	4.44
3051	NASDAQ	NTRP	Thu, Nov 9, 2023	4.35	4.46	4.20	4.29
3050	NASDAQ	NTRP	Wed, Nov 8, 2023	4.19	4.49	4.19	4.41
3049	NASDAQ	NTRP	Tue, Nov 7, 2023	4.31	4.70	4.14	4.45
3048	NASDAQ	NTRP	Mon, Nov 6, 2023	4.13	4.58	4.02	4.51
3047	NASDAQ	NTRP	Fri, Nov 3, 2023	4.46	4.72	4.03	4.26
3046	NASDAQ	NTRP	Thu, Nov 2, 2023	4.36	4.40	4.14	4.34
3045	NASDAQ	NTRP	Wed, Nov 1, 2023	3.94	4.20	3.90	4.15
3044	NASDAQ	NTRP	Tue, Oct 31, 2023	3.92	4.17	3.80	4.02
3043	NASDAQ	NTRP	Mon, Oct 30, 2023	3.92	4.51	3.92	4.01
3042	NASDAQ	NTRP	Fri, Oct 27, 2023	4.51	4.62	3.94	4.00
3041	NASDAQ	NTRP	Thu, Oct 26, 2023	4.93	5.15	4.46	4.58
3040	NASDAQ	NTRP	Wed, Oct 25, 2023	4.88	5.18	4.80	5.04
3039	NASDAQ	NTRP	Tue, Oct 24, 2023	4.86	5.29	4.86	4.94
3038	NASDAQ	NTRP	Mon, Oct 23, 2023	4.87	5.59	4.80	5.25
3037	NASDAQ	NTRP	Fri, Oct 20, 2023	5.05	5.50	4.52	4.83
3036	NASDAQ	NTRP	Thu, Oct 19, 2023	5.29	6.05	4.71	5.09
3035	NASDAQ	NTRP	Wed, Oct 18, 2023	3.78	6.80	3.78	5.06
3034	NASDAQ	NTRP	Tue, Oct 17, 2023	3.95	4.36	3.63	3.86
3033	NASDAQ	NTRP	Mon, Oct 16, 2023	4.14	4.86	3.50	3.97
3032	NASDAQ	NTRP	Fri, Oct 13, 2023	6.20	8.00	5.00	5.94
3031	NASDAQ	NTRP	Thu, Oct 12, 2023	2.71	2.80	2.39	2.42
3030	NASDAQ	NTRP	Wed, Oct 11, 2023	2.80	2.82	2.60	2.65
3029	NASDAQ	NTRP	Tue, Oct 10, 2023	2.87	2.87	2.63	2.63
3028	NASDAQ	NTRP	Mon, Oct 9, 2023	2.78	2.94	2.75	2.78
3027	NASDAQ	NTRP	Fri, Oct 6, 2023	2.97	3.10	2.65	2.80
3026	NASDAQ	NTRP	Thu, Oct 5, 2023	3.02	3.20	2.88	3.03
3025	NASDAQ	NTRP	Wed, Oct 4, 2023	3.00	3.11	2.80	3.08
3024	NASDAQ	NTRP	Tue, Oct 3, 2023	2.81	3.31	2.75	2.91
3023	NASDAQ	NTRP	Mon, Oct 2, 2023	2.95	3.15	2.81	2.83
3022	NASDAQ	NTRP	Fri, Sep 29, 2023	3.05	3.35	2.83	3.06
3021	NASDAQ	NTRP	Thu, Sep 28, 2023	2.98	3.60	2.98	3.45
3020	NASDAQ	NTRP	Wed, Sep 27, 2023	3.01	3.34	2.77	2.98
3019	NASDAQ	NTRP	Tue, Sep 26, 2023	3.00	3.40	2.88	3.10
3018	NASDAQ	NTRP	Mon, Sep 25, 2023	3.65	3.80	2.96	2.96
3017	NASDAQ	NTRP	Fri, Sep 22, 2023	3.99	4.44	3.71	3.98
3016	NASDAQ	NTRP	Thu, Sep 21, 2023	4.00	4.60	3.70	4.02
3015	NASDAQ	NTRP	Wed, Sep 20, 2023	3.85	3.98	3.70	3.75
3014	NASDAQ	NTRP	Tue, Sep 19, 2023	3.60	4.40	3.44	3.87
3013	NASDAQ	NTRP	Mon, Sep 18, 2023	3.73	3.83	3.56	3.62
3012	NASDAQ	NTRP	Fri, Sep 15, 2023	3.66	3.80	3.44	3.55
3011	NASDAQ	NTRP	Thu, Sep 14, 2023	3.46	3.85	3.46	3.68
3010	NASDAQ	NTRP	Wed, Sep 13, 2023	4.00	4.00	3.48	3.74
3009	NASDAQ	NTRP	Tue, Sep 12, 2023	3.80	3.86	3.46	3.53
3008	NASDAQ	NTRP	Mon, Sep 11, 2023	3.98	3.98	3.98	3.98
3007	NASDAQ	NTRP	Fri, Sep 8, 2023	4.45	5.63	4.24	4.50
3006	NASDAQ	NTRP	Thu, Sep 7, 2023	7.57	8.38	5.05	5.40
3005	NASDAQ	NTRP	Wed, Sep 6, 2023	4.40	4.70	4.20	4.38
3004	NASDAQ	NTRP	Tue, Sep 5, 2023	4.22	4.48	4.13	4.40
3003	NASDAQ	NTRP	Fri, Sep 1, 2023	4.64	4.74	4.20	4.48
3002	NASDAQ	NTRP	Thu, Aug 31, 2023	4.28	4.80	4.01	4.56
3001	NASDAQ	NTRP	Wed, Aug 30, 2023	4.60	4.60	4.29	4.60
3000	NASDAQ	NTRP	Tue, Aug 29, 2023	4.49	4.60	4.27	4.53
2999	NASDAQ	NTRP	Mon, Aug 28, 2023	4.46	4.59	4.20	4.55
2998	NASDAQ	NTRP	Fri, Aug 25, 2023	4.70	4.93	4.31	4.57
2997	NASDAQ	NTRP	Thu, Aug 24, 2023	4.68	4.71	4.31	4.58
2996	NASDAQ	NTRP	Wed, Aug 23, 2023	4.37	4.76	4.20	4.46
2995	NASDAQ	NTRP	Tue, Aug 22, 2023	4.54	4.78	4.40	4.40
2994	NASDAQ	NTRP	Mon, Aug 21, 2023	4.49	5.17	4.46	4.61
2993	NASDAQ	NTRP	Fri, Aug 18, 2023	4.57	6.20	4.12	5.80
2992	NASDAQ	NTRP	Thu, Aug 17, 2023	4.19	4.40	4.12	4.26
2991	NASDAQ	NTRP	Wed, Aug 16, 2023	3.96	4.38	3.82	4.12
2990	NASDAQ	NTRP	Tue, Aug 15, 2023	4.40	4.58	3.72	4.01
2989	NASDAQ	NTRP	Mon, Aug 14, 2023	4.84	4.92	4.50	4.51
2988	NASDAQ	NTRP	Fri, Aug 11, 2023	5.05	5.05	4.50	4.94
2987	NASDAQ	NTRP	Thu, Aug 10, 2023	5.20	5.40	4.80	5.12
2986	NASDAQ	NTRP	Wed, Aug 9, 2023	4.90	5.50	4.80	5.25
2985	NASDAQ	NTRP	Tue, Aug 8, 2023	5.14	5.60	4.80	4.81
2984	NASDAQ	NTRP	Mon, Aug 7, 2023	4.86	5.40	4.76	5.10
2983	NASDAQ	NTRP	Fri, Aug 4, 2023	4.60	4.83	4.40	4.64
2982	NASDAQ	NTRP	Thu, Aug 3, 2023	4.62	4.91	4.62	4.66
2981	NASDAQ	NTRP	Wed, Aug 2, 2023	4.62	5.00	4.62	4.63
2980	NASDAQ	NTRP	Tue, Aug 1, 2023	4.72	5.46	4.41	5.00
2979	NASDAQ	NTRP	Mon, Jul 31, 2023	5.00	5.00	4.42	4.78
2978	NASDAQ	NTRP	Fri, Jul 28, 2023	4.22	6.58	4.20	5.20
2977	NASDAQ	NTRP	Thu, Jul 27, 2023	4.54	5.27	4.00	4.60
2976	NASDAQ	NTRP	Wed, Jul 26, 2023	3.70	6.76	3.70	4.54
2975	NASDAQ	NTRP	Tue, Jul 25, 2023	4.02	4.20	3.51	3.70
2974	NASDAQ	NTRP	Mon, Jul 24, 2023	4.56	4.58	3.86	4.14
2973	NASDAQ	NTRP	Fri, Jul 21, 2023	5.20	5.40	4.24	4.60
2972	NASDAQ	NTRP	Thu, Jul 20, 2023	7.74	8.20	7.40	7.42
2971	NASDAQ	NTRP	Wed, Jul 19, 2023	7.22	8.40	7.22	7.60
2970	NASDAQ	NTRP	Tue, Jul 18, 2023	7.58	8.24	7.40	7.60
2969	NASDAQ	NTRP	Mon, Jul 17, 2023	8.40	9.28	7.84	7.97
2968	NASDAQ	NTRP	Fri, Jul 14, 2023	7.41	9.40	7.40	8.84
2967	NASDAQ	NTRP	Thu, Jul 13, 2023	7.80	7.80	7.21	7.21
2966	NASDAQ	NTRP	Wed, Jul 12, 2023	7.38	7.54	7.04	7.40
2965	NASDAQ	NTRP	Tue, Jul 11, 2023	7.16	7.40	6.82	7.40
2964	NASDAQ	NTRP	Mon, Jul 10, 2023	7.81	7.81	7.12	7.14
2963	NASDAQ	NTRP	Fri, Jul 7, 2023	7.00	7.39	6.80	6.95
2962	NASDAQ	NTRP	Thu, Jul 6, 2023	7.00	7.50	6.83	7.50
2961	NASDAQ	NTRP	Wed, Jul 5, 2023	7.00	7.34	6.98	7.34
2960	NASDAQ	NTRP	Mon, Jul 3, 2023	6.91	7.40	6.91	7.30
2959	NASDAQ	NTRP	Fri, Jun 30, 2023	7.07	7.40	6.80	6.98
2958	NASDAQ	NTRP	Thu, Jun 29, 2023	6.88	7.40	6.60	7.40
2957	NASDAQ	NTRP	Wed, Jun 28, 2023	7.16	7.16	6.80	6.89
2956	NASDAQ	NTRP	Tue, Jun 27, 2023	6.86	7.51	6.86	7.06
2955	NASDAQ	NTRP	Mon, Jun 26, 2023	6.80	7.40	6.80	7.40
2954	NASDAQ	NTRP	Fri, Jun 23, 2023	7.50	7.60	7.00	7.60
2953	NASDAQ	NTRP	Thu, Jun 22, 2023	7.40	7.72	7.20	7.40
2952	NASDAQ	NTRP	Wed, Jun 21, 2023	6.80	7.46	6.80	7.40
2951	NASDAQ	NTRP	Tue, Jun 20, 2023	7.78	8.10	6.65	7.02
2950	NASDAQ	NTRP	Fri, Jun 16, 2023	7.74	8.40	7.44	7.78
2949	NASDAQ	NTRP	Thu, Jun 15, 2023	7.92	8.40	7.26	7.98
2948	NASDAQ	NTRP	Wed, Jun 14, 2023	7.60	8.36	7.40	7.92
2947	NASDAQ	NTRP	Tue, Jun 13, 2023	8.40	8.40	6.76	7.60
2946	NASDAQ	NTRP	Mon, Jun 12, 2023	6.84	8.90	6.73	8.60
2945	NASDAQ	NTRP	Fri, Jun 9, 2023	6.55	6.99	5.90	6.52
2944	NASDAQ	NTRP	Thu, Jun 8, 2023	7.07	7.07	6.40	6.62
2943	NASDAQ	NTRP	Wed, Jun 7, 2023	6.04	7.07	6.04	7.07
2942	NASDAQ	NTRP	Tue, Jun 6, 2023	5.22	6.40	5.22	5.80
2941	NASDAQ	NTRP	Mon, Jun 5, 2023	6.83	6.86	6.04	6.21
2940	NASDAQ	NTRP	Fri, Jun 2, 2023	7.80	8.22	6.85	6.98
2939	NASDAQ	NTRP	Thu, Jun 1, 2023	6.90	7.20	6.62	7.20
2938	NASDAQ	NTRP	Wed, May 31, 2023	6.40	7.50	6.20	7.27
2937	NASDAQ	NTRP	Tue, May 30, 2023	6.40	6.80	6.20	6.40
2936	NASDAQ	NTRP	Fri, May 26, 2023	6.70	7.00	6.40	6.77
2935	NASDAQ	NTRP	Thu, May 25, 2023	6.64	6.74	6.40	6.50
2934	NASDAQ	NTRP	Wed, May 24, 2023	6.69	6.69	6.40	6.40
2933	NASDAQ	NTRP	Tue, May 23, 2023	6.67	6.84	6.50	6.62
2932	NASDAQ	NTRP	Mon, May 22, 2023	6.95	6.95	6.62	6.68
2931	NASDAQ	NTRP	Fri, May 19, 2023	7.20	7.20	6.62	6.62
2930	NASDAQ	NTRP	Thu, May 18, 2023	7.00	7.00	6.62	6.62
2929	NASDAQ	NTRP	Wed, May 17, 2023	6.83	6.83	6.20	6.67
2928	NASDAQ	NTRP	Tue, May 16, 2023	7.80	7.80	6.10	7.10
2927	NASDAQ	NTRP	Mon, May 15, 2023	8.00	8.40	7.46	7.70
2926	NASDAQ	NTRP	Fri, May 12, 2023	8.54	8.54	8.00	8.00
2925	NASDAQ	NTRP	Thu, May 11, 2023	8.40	8.60	8.22	8.24
2924	NASDAQ	NTRP	Wed, May 10, 2023	8.35	8.40	8.00	8.20
2923	NASDAQ	NTRP	Tue, May 9, 2023	8.22	8.40	8.20	8.20
2922	NASDAQ	NTRP	Mon, May 8, 2023	8.40	9.00	8.24	8.42
2921	NASDAQ	NTRP	Fri, May 5, 2023	8.60	8.60	8.20	8.40
2920	NASDAQ	NTRP	Thu, May 4, 2023	9.21	9.80	8.20	8.22
2919	NASDAQ	NTRP	Wed, May 3, 2023	8.20	9.00	8.20	8.63
2918	NASDAQ	NTRP	Tue, May 2, 2023	8.20	11.00	8.20	8.60
2917	NASDAQ	NTRP	Mon, May 1, 2023	8.20	8.50	8.20	8.20
2916	NASDAQ	NTRP	Fri, Apr 28, 2023	8.62	8.62	8.32	8.42
2915	NASDAQ	NTRP	Thu, Apr 27, 2023	8.42	8.80	8.42	8.42
2914	NASDAQ	NTRP	Wed, Apr 26, 2023	8.80	8.80	8.20	8.79
2913	NASDAQ	NTRP	Tue, Apr 25, 2023	8.00	8.80	8.00	8.78
2912	NASDAQ	NTRP	Mon, Apr 24, 2023	8.60	8.60	8.00	8.20
2911	NASDAQ	NTRP	Fri, Apr 21, 2023	9.00	9.00	8.70	8.90
2910	NASDAQ	NTRP	Thu, Apr 20, 2023	8.12	9.00	8.12	8.74
2909	NASDAQ	NTRP	Wed, Apr 19, 2023	8.48	9.00	8.04	8.60
2908	NASDAQ	NTRP	Tue, Apr 18, 2023	8.20	8.99	8.02	8.47
2907	NASDAQ	NTRP	Mon, Apr 17, 2023	8.80	9.40	8.00	9.40
2906	NASDAQ	NTRP	Fri, Apr 14, 2023	8.84	9.20	8.82	9.20
2905	NASDAQ	NTRP	Thu, Apr 13, 2023	9.30	9.80	9.00	9.00
2904	NASDAQ	NTRP	Wed, Apr 12, 2023	9.40	9.40	9.20	9.40
2903	NASDAQ	NTRP	Tue, Apr 11, 2023	9.80	9.80	9.20	9.20
2902	NASDAQ	NTRP	Mon, Apr 10, 2023	9.60	9.70	8.80	9.44
2901	NASDAQ	NTRP	Thu, Apr 6, 2023	9.55	9.98	8.80	9.80
2900	NASDAQ	NTRP	Wed, Apr 5, 2023	8.95	9.40	8.00	8.80
2899	NASDAQ	NTRP	Tue, Apr 4, 2023	9.40	9.40	8.80	9.14
2898	NASDAQ	NTRP	Mon, Apr 3, 2023	8.80	9.40	8.80	9.32
2897	NASDAQ	NTRP	Fri, Mar 31, 2023	10.00	10.00	8.80	8.80
2896	NASDAQ	NTRP	Thu, Mar 30, 2023	10.65	10.80	9.73	9.73
2895	NASDAQ	NTRP	Wed, Mar 29, 2023	9.40	10.50	9.30	9.30
2894	NASDAQ	NTRP	Tue, Mar 28, 2023	9.60	9.60	8.80	9.00
2893	NASDAQ	NTRP	Mon, Mar 27, 2023	10.20	10.40	9.62	9.62
2892	NASDAQ	NTRP	Fri, Mar 24, 2023	9.40	9.98	9.40	9.80
2891	NASDAQ	NTRP	Thu, Mar 23, 2023	9.80	10.40	9.00	9.40
2890	NASDAQ	NTRP	Wed, Mar 22, 2023	10.60	10.60	9.80	9.80
2889	NASDAQ	NTRP	Tue, Mar 21, 2023	9.40	10.20	9.40	10.00
2888	NASDAQ	NTRP	Mon, Mar 20, 2023	10.00	10.59	9.60	9.90
2887	NASDAQ	NTRP	Fri, Mar 17, 2023	10.04	10.60	9.00	9.60
2886	NASDAQ	NTRP	Thu, Mar 16, 2023	10.05	11.00	10.05	10.40
2885	NASDAQ	NTRP	Wed, Mar 15, 2023	10.04	11.00	10.04	10.60
2884	NASDAQ	NTRP	Tue, Mar 14, 2023	10.17	11.20	10.17	10.40
2883	NASDAQ	NTRP	Mon, Mar 13, 2023	10.20	11.40	10.20	10.70
2882	NASDAQ	NTRP	Fri, Mar 10, 2023	10.68	11.20	10.54	11.20
2881	NASDAQ	NTRP	Thu, Mar 9, 2023	11.40	11.70	10.48	11.00
2880	NASDAQ	NTRP	Wed, Mar 8, 2023	11.00	11.60	10.60	10.60
2879	NASDAQ	NTRP	Tue, Mar 7, 2023	10.80	11.70	10.80	11.00
2878	NASDAQ	NTRP	Mon, Mar 6, 2023	12.81	12.81	9.80	10.68
2877	NASDAQ	NTRP	Fri, Mar 3, 2023	12.02	12.60	11.80	12.20
2876	NASDAQ	NTRP	Thu, Mar 2, 2023	12.40	12.60	12.00	12.02
2875	NASDAQ	NTRP	Wed, Mar 1, 2023	12.60	13.00	11.90	12.40
2874	NASDAQ	NTRP	Tue, Feb 28, 2023	11.96	12.40	11.20	11.90
2873	NASDAQ	NTRP	Mon, Feb 27, 2023	11.82	13.00	11.82	11.94
2872	NASDAQ	NTRP	Fri, Feb 24, 2023	12.40	12.78	11.60	11.80
2871	NASDAQ	NTRP	Thu, Feb 23, 2023	11.20	12.80	11.20	12.45
2870	NASDAQ	NTRP	Wed, Feb 22, 2023	12.00	12.80	11.20	12.00
2869	NASDAQ	NTRP	Tue, Feb 21, 2023	12.00	12.80	12.00	12.12
2868	NASDAQ	NTRP	Fri, Feb 17, 2023	12.80	12.80	12.11	12.40
2867	NASDAQ	NTRP	Thu, Feb 16, 2023	12.70	12.70	12.00	12.20
2866	NASDAQ	NTRP	Wed, Feb 15, 2023	12.00	12.80	11.80	12.37
2865	NASDAQ	NTRP	Tue, Feb 14, 2023	12.50	12.80	11.82	11.82
2864	NASDAQ	NTRP	Mon, Feb 13, 2023	11.20	12.80	11.20	12.40
2863	NASDAQ	NTRP	Fri, Feb 10, 2023	12.63	12.90	11.20	11.60
2862	NASDAQ	NTRP	Thu, Feb 9, 2023	13.40	14.10	12.90	13.05
2861	NASDAQ	NTRP	Wed, Feb 8, 2023	12.95	14.00	12.60	13.23
2860	NASDAQ	NTRP	Tue, Feb 7, 2023	13.20	13.60	12.60	13.60
2859	NASDAQ	NTRP	Mon, Feb 6, 2023	14.20	14.20	13.40	13.91
2858	NASDAQ	NTRP	Fri, Feb 3, 2023	12.80	13.40	11.20	13.20
2857	NASDAQ	NTRP	Thu, Feb 2, 2023	11.80	13.00	11.80	12.58
2856	NASDAQ	NTRP	Wed, Feb 1, 2023	11.25	11.80	11.10	11.60
2855	NASDAQ	NTRP	Tue, Jan 31, 2023	11.00	11.60	11.00	11.29
2854	NASDAQ	NTRP	Mon, Jan 30, 2023	11.80	11.80	11.25	11.27
2853	NASDAQ	NTRP	Fri, Jan 27, 2023	11.80	11.80	11.02	11.20
2852	NASDAQ	NTRP	Thu, Jan 26, 2023	10.85	11.60	10.85	11.60
2851	NASDAQ	NTRP	Wed, Jan 25, 2023	11.60	11.78	11.22	11.22
2850	NASDAQ	NTRP	Tue, Jan 24, 2023	10.60	11.60	10.52	11.28
2849	NASDAQ	NTRP	Mon, Jan 23, 2023	11.00	11.70	10.76	10.80
2848	NASDAQ	NTRP	Fri, Jan 20, 2023	11.00	11.20	10.60	11.00
2847	NASDAQ	NTRP	Thu, Jan 19, 2023	10.80	10.80	10.04	10.20
2846	NASDAQ	NTRP	Wed, Jan 18, 2023	10.60	11.20	9.80	10.30
2845	NASDAQ	NTRP	Tue, Jan 17, 2023	12.40	13.00	11.62	11.76
2844	NASDAQ	NTRP	Fri, Jan 13, 2023	10.20	12.40	10.20	11.92
2843	NASDAQ	NTRP	Thu, Jan 12, 2023	10.00	10.40	9.80	10.40
2842	NASDAQ	NTRP	Wed, Jan 11, 2023	9.60	10.38	9.60	10.04
2841	NASDAQ	NTRP	Tue, Jan 10, 2023	9.76	9.80	9.20	9.80
2840	NASDAQ	NTRP	Mon, Jan 9, 2023	9.80	9.80	9.50	9.76
2839	NASDAQ	NTRP	Fri, Jan 6, 2023	9.01	9.50	9.01	9.50
2838	NASDAQ	NTRP	Thu, Jan 5, 2023	9.20	9.40	9.00	9.00
2837	NASDAQ	NTRP	Wed, Jan 4, 2023	8.80	9.40	8.80	9.20
2836	NASDAQ	NTRP	Tue, Jan 3, 2023	8.20	8.80	8.20	8.60
2835	NASDAQ	NTRP	Fri, Dec 30, 2022	8.60	8.80	7.00	8.00
2834	NASDAQ	NTRP	Thu, Dec 29, 2022	8.20	8.60	8.20	8.20
2833	NASDAQ	NTRP	Wed, Dec 28, 2022	8.80	9.00	8.20	8.20
2832	NASDAQ	NTRP	Tue, Dec 27, 2022	8.60	9.10	8.60	8.80
2831	NASDAQ	NTRP	Fri, Dec 23, 2022	8.82	8.85	8.40	8.80
2830	NASDAQ	NTRP	Thu, Dec 22, 2022	9.20	9.40	8.60	9.10
2829	NASDAQ	NTRP	Wed, Dec 21, 2022	9.00	9.80	9.00	9.41
2828	NASDAQ	NTRP	Tue, Dec 20, 2022	9.20	9.98	9.20	9.40
2827	NASDAQ	NTRP	Mon, Dec 19, 2022	9.50	10.08	9.40	10.08
2826	NASDAQ	NTRP	Fri, Dec 16, 2022	11.00	11.00	9.40	9.80
2825	NASDAQ	NTRP	Thu, Dec 15, 2022	10.00	10.00	9.23	9.94
2824	NASDAQ	NTRP	Wed, Dec 14, 2022	10.00	10.40	9.79	10.00
2823	NASDAQ	NTRP	Tue, Dec 13, 2022	10.80	11.20	10.05	10.65
2822	NASDAQ	NTRP	Mon, Dec 12, 2022	11.40	11.60	9.60	10.60
2821	NASDAQ	NTRP	Fri, Dec 9, 2022	11.40	12.14	11.40	11.60
2820	NASDAQ	NTRP	Thu, Dec 8, 2022	11.80	12.20	11.40	11.80
2819	NASDAQ	NTRP	Wed, Dec 7, 2022	11.80	12.47	11.80	12.00
2818	NASDAQ	NTRP	Tue, Dec 6, 2022	13.22	13.88	11.60	11.80
2817	NASDAQ	NTRP	Mon, Dec 5, 2022	12.00	14.58	11.50	13.23
2816	NASDAQ	NTRP	Fri, Dec 2, 2022	12.00	12.60	11.46	11.97
2815	NASDAQ	NTRP	Thu, Dec 1, 2022	12.00	12.40	11.56	11.58
2814	NASDAQ	NTRP	Wed, Nov 30, 2022	11.84	11.98	11.29	11.50
2813	NASDAQ	NTRP	Tue, Nov 29, 2022	11.97	12.00	11.20	11.20
2812	NASDAQ	NTRP	Mon, Nov 28, 2022	11.20	12.00	11.20	11.57
2811	NASDAQ	NTRP	Fri, Nov 25, 2022	11.80	12.20	11.20	11.76
2810	NASDAQ	NTRP	Wed, Nov 23, 2022	11.97	11.98	11.00	11.32
2809	NASDAQ	NTRP	Tue, Nov 22, 2022	11.40	12.00	11.37	11.40
2808	NASDAQ	NTRP	Mon, Nov 21, 2022	12.00	12.00	11.20	11.39
2807	NASDAQ	NTRP	Fri, Nov 18, 2022	12.00	12.20	11.60	11.70
2806	NASDAQ	NTRP	Thu, Nov 17, 2022	12.20	12.72	11.66	11.90
2805	NASDAQ	NTRP	Wed, Nov 16, 2022	13.00	13.00	12.00	12.20
2804	NASDAQ	NTRP	Tue, Nov 15, 2022	13.00	13.00	11.20	12.20
2803	NASDAQ	NTRP	Mon, Nov 14, 2022	12.20	12.90	11.80	12.23
2802	NASDAQ	NTRP	Fri, Nov 11, 2022	11.50	11.90	11.00	11.90
2801	NASDAQ	NTRP	Thu, Nov 10, 2022	11.60	11.60	11.31	11.48
2800	NASDAQ	NTRP	Wed, Nov 9, 2022	12.03	12.60	11.40	11.40
2799	NASDAQ	NTRP	Tue, Nov 8, 2022	14.30	14.30	12.00	12.00
2798	NASDAQ	NTRP	Mon, Nov 7, 2022	13.00	14.00	12.00	12.90
2797	NASDAQ	NTRP	Fri, Nov 4, 2022	13.22	13.35	13.00	13.10
2796	NASDAQ	NTRP	Thu, Nov 3, 2022	13.40	13.55	13.22	13.30
2795	NASDAQ	NTRP	Wed, Nov 2, 2022	14.18	14.18	13.43	13.45
2794	NASDAQ	NTRP	Tue, Nov 1, 2022	15.57	15.57	13.43	13.84
2793	NASDAQ	NTRP	Mon, Oct 31, 2022	14.70	14.70	13.20	13.98
2792	NASDAQ	NTRP	Fri, Oct 28, 2022	13.40	13.98	13.27	13.80
2791	NASDAQ	NTRP	Thu, Oct 27, 2022	13.40	14.00	12.80	13.23
2790	NASDAQ	NTRP	Wed, Oct 26, 2022	14.00	14.00	12.80	13.30
2789	NASDAQ	NTRP	Tue, Oct 25, 2022	13.71	14.30	13.71	14.20
2788	NASDAQ	NTRP	Mon, Oct 24, 2022	12.80	14.40	12.80	13.48
2787	NASDAQ	NTRP	Fri, Oct 21, 2022	14.33	14.33	12.80	13.60
2786	NASDAQ	NTRP	Thu, Oct 20, 2022	14.06	14.24	13.00	13.00
2785	NASDAQ	NTRP	Wed, Oct 19, 2022	14.80	15.20	14.00	14.00
2784	NASDAQ	NTRP	Tue, Oct 18, 2022	14.39	15.80	14.01	14.80
2783	NASDAQ	NTRP	Mon, Oct 17, 2022	14.00	15.05	14.00	14.40
2782	NASDAQ	NTRP	Fri, Oct 14, 2022	15.59	15.59	14.20	14.20
2781	NASDAQ	NTRP	Thu, Oct 13, 2022	16.20	16.20	14.78	14.80
2780	NASDAQ	NTRP	Wed, Oct 12, 2022	18.00	18.00	15.00	15.00
2779	NASDAQ	NTRP	Tue, Oct 11, 2022	17.20	18.00	16.56	17.25
2778	NASDAQ	NTRP	Mon, Oct 10, 2022	17.00	18.00	17.00	18.00
2777	NASDAQ	NTRP	Fri, Oct 7, 2022	17.80	18.80	17.80	18.00
2776	NASDAQ	NTRP	Thu, Oct 6, 2022	18.80	18.90	18.20	18.80
2775	NASDAQ	NTRP	Wed, Oct 5, 2022	18.77	18.80	16.80	18.20
2774	NASDAQ	NTRP	Tue, Oct 4, 2022	16.80	17.16	16.48	16.80
2773	NASDAQ	NTRP	Mon, Oct 3, 2022	16.30	16.70	16.30	16.64
2772	NASDAQ	NTRP	Fri, Sep 30, 2022	16.80	16.80	15.96	16.30
2771	NASDAQ	NTRP	Thu, Sep 29, 2022	16.00	16.32	16.00	16.15
2770	NASDAQ	NTRP	Wed, Sep 28, 2022	15.60	16.60	15.60	16.00
2769	NASDAQ	NTRP	Tue, Sep 27, 2022	16.40	16.40	15.00	15.80
2768	NASDAQ	NTRP	Mon, Sep 26, 2022	16.40	16.40	15.05	15.72
2767	NASDAQ	NTRP	Fri, Sep 23, 2022	16.60	17.40	15.20	16.35
2766	NASDAQ	NTRP	Thu, Sep 22, 2022	17.00	17.70	16.62	17.20
2765	NASDAQ	NTRP	Wed, Sep 21, 2022	17.60	18.14	17.00	18.14
2764	NASDAQ	NTRP	Tue, Sep 20, 2022	19.27	19.27	16.80	17.92
2763	NASDAQ	NTRP	Mon, Sep 19, 2022	19.60	19.76	18.66	19.27
2762	NASDAQ	NTRP	Fri, Sep 16, 2022	19.76	19.76	18.80	19.60
2761	NASDAQ	NTRP	Thu, Sep 15, 2022	19.10	19.40	18.66	19.10
2760	NASDAQ	NTRP	Wed, Sep 14, 2022	19.18	19.70	19.00	19.00
2759	NASDAQ	NTRP	Tue, Sep 13, 2022	19.13	19.58	18.80	19.19
2758	NASDAQ	NTRP	Mon, Sep 12, 2022	19.40	19.79	18.80	19.20
2757	NASDAQ	NTRP	Fri, Sep 9, 2022	19.46	20.20	18.76	19.60
2756	NASDAQ	NTRP	Thu, Sep 8, 2022	19.21	19.84	19.06	19.46
2755	NASDAQ	NTRP	Wed, Sep 7, 2022	19.60	19.99	19.00	19.30
2754	NASDAQ	NTRP	Tue, Sep 6, 2022	20.00	20.20	19.58	19.89
2753	NASDAQ	NTRP	Fri, Sep 2, 2022	20.00	20.00	18.67	19.58
2752	NASDAQ	NTRP	Thu, Sep 1, 2022	20.00	20.00	18.60	19.31
2751	NASDAQ	NTRP	Wed, Aug 31, 2022	20.20	20.40	19.60	20.20
2750	NASDAQ	NTRP	Tue, Aug 30, 2022	20.00	20.46	20.00	20.36
2749	NASDAQ	NTRP	Mon, Aug 29, 2022	21.13	21.20	20.00	20.40
2748	NASDAQ	NTRP	Fri, Aug 26, 2022	21.20	22.20	20.80	21.40
2747	NASDAQ	NTRP	Thu, Aug 25, 2022	21.80	21.80	20.80	21.60
2746	NASDAQ	NTRP	Wed, Aug 24, 2022	20.00	21.20	20.00	21.00
2745	NASDAQ	NTRP	Tue, Aug 23, 2022	21.00	21.00	20.40	20.60
2744	NASDAQ	NTRP	Mon, Aug 22, 2022	20.00	21.00	20.00	20.40
2743	NASDAQ	NTRP	Fri, Aug 19, 2022	20.40	20.80	20.40	20.60
2742	NASDAQ	NTRP	Thu, Aug 18, 2022	20.60	20.60	19.80	20.20
2741	NASDAQ	NTRP	Wed, Aug 17, 2022	20.80	21.20	19.82	20.40
2740	NASDAQ	NTRP	Tue, Aug 16, 2022	21.60	22.20	20.28	20.60
2739	NASDAQ	NTRP	Mon, Aug 15, 2022	23.00	23.00	21.40	22.00
2738	NASDAQ	NTRP	Fri, Aug 12, 2022	22.20	22.40	21.60	22.30
2737	NASDAQ	NTRP	Thu, Aug 11, 2022	20.80	24.00	20.80	22.20
2736	NASDAQ	NTRP	Wed, Aug 10, 2022	21.21	21.40	20.80	21.20
2735	NASDAQ	NTRP	Tue, Aug 9, 2022	21.75	22.40	20.80	20.80
2734	NASDAQ	NTRP	Mon, Aug 8, 2022	24.20	24.20	21.00	21.40
2733	NASDAQ	NTRP	Fri, Aug 5, 2022	26.40	26.40	22.80	23.40
2732	NASDAQ	NTRP	Thu, Aug 4, 2022	25.20	26.60	25.20	26.40
2731	NASDAQ	NTRP	Wed, Aug 3, 2022	26.20	26.60	26.00	26.20
2730	NASDAQ	NTRP	Tue, Aug 2, 2022	26.00	26.25	25.40	25.80
2729	NASDAQ	NTRP	Mon, Aug 1, 2022	25.11	25.60	24.08	24.60
2728	NASDAQ	NTRP	Fri, Jul 29, 2022	25.00	26.60	23.40	24.60
2727	NASDAQ	NTRP	Thu, Jul 28, 2022	24.00	24.40	23.20	23.20
2726	NASDAQ	NTRP	Wed, Jul 27, 2022	21.85	22.54	21.40	21.80
2725	NASDAQ	NTRP	Tue, Jul 26, 2022	22.00	23.01	21.60	21.80
2724	NASDAQ	NTRP	Mon, Jul 25, 2022	23.70	24.16	22.80	23.80
2723	NASDAQ	NTRP	Fri, Jul 22, 2022	24.30	24.30	22.58	23.40
2722	NASDAQ	NTRP	Thu, Jul 21, 2022	25.00	25.60	23.00	23.80
2721	NASDAQ	NTRP	Wed, Jul 20, 2022	26.00	26.00	24.20	24.40
2720	NASDAQ	NTRP	Tue, Jul 19, 2022	26.00	26.60	24.20	24.80
2719	NASDAQ	NTRP	Mon, Jul 18, 2022	25.00	27.00	25.00	27.00
2718	NASDAQ	NTRP	Fri, Jul 15, 2022	26.00	27.60	24.00	25.80
2717	NASDAQ	NTRP	Thu, Jul 14, 2022	27.20	27.60	25.60	26.40
2716	NASDAQ	NTRP	Wed, Jul 13, 2022	28.80	28.80	27.20	27.30
2715	NASDAQ	NTRP	Tue, Jul 12, 2022	29.10	29.10	27.40	28.00
2714	NASDAQ	NTRP	Mon, Jul 11, 2022	28.00	28.80	27.20	28.20
2713	NASDAQ	NTRP	Fri, Jul 8, 2022	29.20	30.00	29.00	29.20
2712	NASDAQ	NTRP	Thu, Jul 7, 2022	27.00	28.80	26.93	28.60
2711	NASDAQ	NTRP	Wed, Jul 6, 2022	26.80	26.80	25.20	26.40
2710	NASDAQ	NTRP	Tue, Jul 5, 2022	26.00	27.00	23.40	25.80
2709	NASDAQ	NTRP	Fri, Jul 1, 2022	25.60	27.20	25.00	26.00
2708	NASDAQ	NTRP	Thu, Jun 30, 2022	24.60	25.60	23.65	25.60
2707	NASDAQ	NTRP	Wed, Jun 29, 2022	25.20	26.40	24.40	25.00
2706	NASDAQ	NTRP	Tue, Jun 28, 2022	27.80	27.80	25.40	26.40
2705	NASDAQ	NTRP	Mon, Jun 27, 2022	25.60	27.80	24.00	27.80
2704	NASDAQ	NTRP	Fri, Jun 24, 2022	25.00	26.00	22.00	22.00
2703	NASDAQ	NTRP	Thu, Jun 23, 2022	23.60	26.40	23.60	25.00
2702	NASDAQ	NTRP	Wed, Jun 22, 2022	22.00	24.82	22.00	24.60
2701	NASDAQ	NTRP	Tue, Jun 21, 2022	24.00	25.39	23.60	25.00
2700	NASDAQ	NTRP	Fri, Jun 17, 2022	23.50	23.50	22.00	22.20
2699	NASDAQ	NTRP	Thu, Jun 16, 2022	22.20	22.80	21.80	22.20
2698	NASDAQ	NTRP	Wed, Jun 15, 2022	22.20	23.00	21.80	22.80
2697	NASDAQ	NTRP	Tue, Jun 14, 2022	24.70	24.70	22.00	22.60
2696	NASDAQ	NTRP	Mon, Jun 13, 2022	23.40	24.00	21.80	22.00
2695	NASDAQ	NTRP	Fri, Jun 10, 2022	24.80	25.90	24.40	24.60
2694	NASDAQ	NTRP	Thu, Jun 9, 2022	26.80	27.40	26.10	26.80
2693	NASDAQ	NTRP	Wed, Jun 8, 2022	25.80	26.40	25.50	26.20
2692	NASDAQ	NTRP	Tue, Jun 7, 2022	25.20	26.40	24.20	26.00
2691	NASDAQ	NTRP	Mon, Jun 6, 2022	25.40	27.60	25.40	26.20
2690	NASDAQ	NTRP	Fri, Jun 3, 2022	28.20	28.20	25.60	25.70
2689	NASDAQ	NTRP	Thu, Jun 2, 2022	25.60	29.40	25.60	27.80
2688	NASDAQ	NTRP	Wed, Jun 1, 2022	30.20	30.20	26.40	27.60
2687	NASDAQ	NTRP	Tue, May 31, 2022	24.00	28.00	24.00	28.00
2686	NASDAQ	NTRP	Fri, May 27, 2022	24.80	25.40	24.00	24.20
2685	NASDAQ	NTRP	Thu, May 26, 2022	20.60	24.40	20.60	24.00
2684	NASDAQ	NTRP	Wed, May 25, 2022	19.62	22.00	19.62	21.28
2683	NASDAQ	NTRP	Tue, May 24, 2022	20.60	21.40	20.00	20.00
2682	NASDAQ	NTRP	Mon, May 23, 2022	21.00	21.33	19.20	21.32
2681	NASDAQ	NTRP	Fri, May 20, 2022	20.80	21.20	19.40	20.20
2680	NASDAQ	NTRP	Thu, May 19, 2022	22.80	22.80	20.80	21.06
2679	NASDAQ	NTRP	Wed, May 18, 2022	20.20	21.89	20.20	21.00
2678	NASDAQ	NTRP	Tue, May 17, 2022	19.60	21.20	19.40	20.60
2677	NASDAQ	NTRP	Mon, May 16, 2022	21.20	21.28	19.44	19.44
2676	NASDAQ	NTRP	Fri, May 13, 2022	21.00	23.00	20.00	21.09
2675	NASDAQ	NTRP	Thu, May 12, 2022	20.40	22.80	19.80	20.80
2674	NASDAQ	NTRP	Wed, May 11, 2022	21.60	21.80	20.00	20.10
2673	NASDAQ	NTRP	Tue, May 10, 2022	21.40	21.76	19.20	21.20
2672	NASDAQ	NTRP	Mon, May 9, 2022	22.40	23.00	21.60	21.60
2671	NASDAQ	NTRP	Fri, May 6, 2022	24.00	25.00	22.80	24.00
2670	NASDAQ	NTRP	Thu, May 5, 2022	25.00	26.13	24.80	25.20
2669	NASDAQ	NTRP	Wed, May 4, 2022	26.00	26.60	25.20	26.55
2668	NASDAQ	NTRP	Tue, May 3, 2022	25.20	26.72	24.99	26.40
2667	NASDAQ	NTRP	Mon, May 2, 2022	27.40	27.40	24.23	24.60
2666	NASDAQ	NTRP	Fri, Apr 29, 2022	26.60	27.40	25.20	26.20
2665	NASDAQ	NTRP	Thu, Apr 28, 2022	30.00	30.00	24.00	26.60
2664	NASDAQ	NTRP	Wed, Apr 27, 2022	35.20	36.02	30.00	30.00
2663	NASDAQ	NTRP	Tue, Apr 26, 2022	35.40	37.00	35.40	35.60
2662	NASDAQ	NTRP	Mon, Apr 25, 2022	37.00	37.37	35.40	36.80
2661	NASDAQ	NTRP	Fri, Apr 22, 2022	37.42	38.00	37.00	37.20
2660	NASDAQ	NTRP	Thu, Apr 21, 2022	37.80	38.29	37.20	37.40
2659	NASDAQ	NTRP	Wed, Apr 20, 2022	38.00	39.60	38.00	38.60
2658	NASDAQ	NTRP	Tue, Apr 19, 2022	38.00	38.60	37.33	38.60
2657	NASDAQ	NTRP	Mon, Apr 18, 2022	38.60	38.80	37.00	38.00
2656	NASDAQ	NTRP	Thu, Apr 14, 2022	39.20	39.60	38.00	39.00
2655	NASDAQ	NTRP	Wed, Apr 13, 2022	39.40	40.60	38.00	39.00
2654	NASDAQ	NTRP	Tue, Apr 12, 2022	39.20	40.00	38.80	38.80
2653	NASDAQ	NTRP	Mon, Apr 11, 2022	41.00	41.30	39.20	39.80
2652	NASDAQ	NTRP	Fri, Apr 8, 2022	41.00	42.00	40.30	40.60
2651	NASDAQ	NTRP	Thu, Apr 7, 2022	40.40	42.00	39.20	41.20
2650	NASDAQ	NTRP	Wed, Apr 6, 2022	42.80	43.00	39.80	39.80
2649	NASDAQ	NTRP	Tue, Apr 5, 2022	46.00	46.00	41.20	42.40
2648	NASDAQ	NTRP	Mon, Apr 4, 2022	40.00	43.20	39.20	42.60
2647	NASDAQ	NTRP	Fri, Apr 1, 2022	40.37	41.60	40.20	41.00
2646	NASDAQ	NTRP	Thu, Mar 31, 2022	43.20	43.20	40.00	40.80
2645	NASDAQ	NTRP	Wed, Mar 30, 2022	41.80	42.80	41.40	42.60
2644	NASDAQ	NTRP	Tue, Mar 29, 2022	41.60	41.80	39.60	41.20
2643	NASDAQ	NTRP	Mon, Mar 28, 2022	37.60	40.00	37.60	40.00
2642	NASDAQ	NTRP	Fri, Mar 25, 2022	42.60	42.80	37.00	37.00
2641	NASDAQ	NTRP	Thu, Mar 24, 2022	45.80	45.80	42.00	42.00
2640	NASDAQ	NTRP	Wed, Mar 23, 2022	41.00	44.00	40.20	42.40
2639	NASDAQ	NTRP	Tue, Mar 22, 2022	40.20	42.20	40.20	41.60
2638	NASDAQ	NTRP	Mon, Mar 21, 2022	41.80	42.60	40.00	41.20
2637	NASDAQ	NTRP	Fri, Mar 18, 2022	37.00	42.20	37.00	41.00
2636	NASDAQ	NTRP	Thu, Mar 17, 2022	36.20	38.74	36.20	38.40
2635	NASDAQ	NTRP	Wed, Mar 16, 2022	38.40	38.40	35.60	37.00
2634	NASDAQ	NTRP	Tue, Mar 15, 2022	37.80	38.00	36.00	36.60
2633	NASDAQ	NTRP	Mon, Mar 14, 2022	39.60	39.60	36.80	37.80
2632	NASDAQ	NTRP	Fri, Mar 11, 2022	41.20	41.20	38.42	38.80
2631	NASDAQ	NTRP	Thu, Mar 10, 2022	38.40	41.60	38.40	39.80
2630	NASDAQ	NTRP	Wed, Mar 9, 2022	39.60	41.00	39.60	39.80
2629	NASDAQ	NTRP	Tue, Mar 8, 2022	42.00	42.00	38.40	39.80
2628	NASDAQ	NTRP	Mon, Mar 7, 2022	39.60	41.80	38.00	39.40
2627	NASDAQ	NTRP	Fri, Mar 4, 2022	42.40	42.43	39.40	39.40
2626	NASDAQ	NTRP	Thu, Mar 3, 2022	43.00	43.60	42.20	42.20
2625	NASDAQ	NTRP	Wed, Mar 2, 2022	43.00	44.20	42.89	43.60
2624	NASDAQ	NTRP	Tue, Mar 1, 2022	45.80	45.82	43.40	44.20
2623	NASDAQ	NTRP	Mon, Feb 28, 2022	45.40	47.00	44.98	45.60
2622	NASDAQ	NTRP	Fri, Feb 25, 2022	46.80	46.80	44.60	45.60
2621	NASDAQ	NTRP	Thu, Feb 24, 2022	42.00	46.17	39.40	46.00
2620	NASDAQ	NTRP	Wed, Feb 23, 2022	43.20	43.32	42.00	43.00
2619	NASDAQ	NTRP	Tue, Feb 22, 2022	42.00	43.40	42.00	42.40
2618	NASDAQ	NTRP	Fri, Feb 18, 2022	43.20	43.38	42.00	42.40
2617	NASDAQ	NTRP	Thu, Feb 17, 2022	43.20	43.80	43.20	43.80
2616	NASDAQ	NTRP	Wed, Feb 16, 2022	42.60	44.04	42.00	43.80
2615	NASDAQ	NTRP	Tue, Feb 15, 2022	39.80	44.00	39.80	42.80
2614	NASDAQ	NTRP	Mon, Feb 14, 2022	43.80	43.80	39.20	39.60
2613	NASDAQ	NTRP	Fri, Feb 11, 2022	44.80	45.19	41.24	42.60
2612	NASDAQ	NTRP	Thu, Feb 10, 2022	48.60	48.60	44.40	45.80
2611	NASDAQ	NTRP	Wed, Feb 9, 2022	48.40	50.40	46.80	48.40
2610	NASDAQ	NTRP	Tue, Feb 8, 2022	45.60	47.80	45.40	47.50
2609	NASDAQ	NTRP	Mon, Feb 7, 2022	46.80	47.00	45.00	45.80
2608	NASDAQ	NTRP	Fri, Feb 4, 2022	44.80	46.17	42.00	46.00
2607	NASDAQ	NTRP	Thu, Feb 3, 2022	43.60	45.00	43.00	44.00
2606	NASDAQ	NTRP	Wed, Feb 2, 2022	46.40	46.40	43.80	44.60
2605	NASDAQ	NTRP	Tue, Feb 1, 2022	45.00	46.80	43.00	44.60
2604	NASDAQ	NTRP	Mon, Jan 31, 2022	40.20	45.00	40.20	43.00
2603	NASDAQ	NTRP	Fri, Jan 28, 2022	41.40	44.80	38.60	41.80
2602	NASDAQ	NTRP	Thu, Jan 27, 2022	43.40	45.00	39.20	40.60
2601	NASDAQ	NTRP	Wed, Jan 26, 2022	39.00	45.09	36.29	38.80
2600	NASDAQ	NTRP	Tue, Jan 25, 2022	34.60	38.60	34.60	37.00
2599	NASDAQ	NTRP	Mon, Jan 24, 2022	33.80	35.80	31.40	35.20
2598	NASDAQ	NTRP	Fri, Jan 21, 2022	36.60	37.00	34.40	35.00
2597	NASDAQ	NTRP	Thu, Jan 20, 2022	37.00	38.00	36.60	37.20
2596	NASDAQ	NTRP	Wed, Jan 19, 2022	36.60	37.60	35.60	35.80
2595	NASDAQ	NTRP	Tue, Jan 18, 2022	39.20	39.20	36.80	37.60
2594	NASDAQ	NTRP	Fri, Jan 14, 2022	36.20	39.20	34.71	38.00
2593	NASDAQ	NTRP	Thu, Jan 13, 2022	37.20	37.20	35.80	36.60
2592	NASDAQ	NTRP	Wed, Jan 12, 2022	36.40	37.80	36.20	36.60
2591	NASDAQ	NTRP	Tue, Jan 11, 2022	36.80	37.00	35.35	36.60
2590	NASDAQ	NTRP	Mon, Jan 10, 2022	34.60	36.80	33.80	36.00
2589	NASDAQ	NTRP	Fri, Jan 7, 2022	35.80	36.60	34.00	35.00
2588	NASDAQ	NTRP	Thu, Jan 6, 2022	36.40	37.00	34.00	35.20
2587	NASDAQ	NTRP	Wed, Jan 5, 2022	37.40	38.00	35.75	36.40
2586	NASDAQ	NTRP	Tue, Jan 4, 2022	37.80	38.00	35.40	37.60
2585	NASDAQ	NTRP	Mon, Jan 3, 2022	36.40	38.72	36.20	37.40
2584	NASDAQ	NTRP	Fri, Dec 31, 2021	36.80	37.40	36.00	36.80
2583	NASDAQ	NTRP	Thu, Dec 30, 2021	37.60	38.20	35.40	36.60
2582	NASDAQ	NTRP	Wed, Dec 29, 2021	35.20	37.20	35.00	37.20
2581	NASDAQ	NTRP	Tue, Dec 28, 2021	39.60	39.60	35.60	35.80
2580	NASDAQ	NTRP	Mon, Dec 27, 2021	39.20	39.80	38.00	39.20
2579	NASDAQ	NTRP	Thu, Dec 23, 2021	39.20	40.40	38.30	38.30
2578	NASDAQ	NTRP	Wed, Dec 22, 2021	36.80	37.40	35.80	37.00
2577	NASDAQ	NTRP	Tue, Dec 21, 2021	38.00	38.00	35.20	36.60
2576	NASDAQ	NTRP	Mon, Dec 20, 2021	37.40	39.40	35.40	36.20
2575	NASDAQ	NTRP	Fri, Dec 17, 2021	36.20	38.40	35.80	38.40
2574	NASDAQ	NTRP	Thu, Dec 16, 2021	39.40	39.40	35.40	36.20
2573	NASDAQ	NTRP	Wed, Dec 15, 2021	38.80	38.80	34.00	38.40
2572	NASDAQ	NTRP	Tue, Dec 14, 2021	36.20	37.80	35.00	35.40
2571	NASDAQ	NTRP	Mon, Dec 13, 2021	41.60	42.18	37.20	37.20
2570	NASDAQ	NTRP	Fri, Dec 10, 2021	43.40	43.40	40.40	41.20
2569	NASDAQ	NTRP	Thu, Dec 9, 2021	44.40	47.60	42.20	42.80
2568	NASDAQ	NTRP	Wed, Dec 8, 2021	43.60	45.80	43.00	45.20
2567	NASDAQ	NTRP	Tue, Dec 7, 2021	39.80	43.80	39.80	42.80
2566	NASDAQ	NTRP	Mon, Dec 6, 2021	41.20	41.20	38.40	39.80
2565	NASDAQ	NTRP	Fri, Dec 3, 2021	43.40	43.40	40.52	40.60
2564	NASDAQ	NTRP	Thu, Dec 2, 2021	45.00	45.40	42.80	43.00
2563	NASDAQ	NTRP	Wed, Dec 1, 2021	48.20	49.00	44.80	45.00
2562	NASDAQ	NTRP	Tue, Nov 30, 2021	48.00	48.80	46.20	47.60
2561	NASDAQ	NTRP	Mon, Nov 29, 2021	48.60	50.00	46.60	49.00
2560	NASDAQ	NTRP	Fri, Nov 26, 2021	47.80	49.10	47.40	48.60
2559	NASDAQ	NTRP	Wed, Nov 24, 2021	46.20	50.60	46.00	48.80
2558	NASDAQ	NTRP	Tue, Nov 23, 2021	47.20	48.14	46.40	47.20
2557	NASDAQ	NTRP	Mon, Nov 22, 2021	50.00	50.00	46.20	48.80
2556	NASDAQ	NTRP	Fri, Nov 19, 2021	51.60	51.97	49.20	50.20
2555	NASDAQ	NTRP	Thu, Nov 18, 2021	54.40	54.40	51.40	51.60
2554	NASDAQ	NTRP	Wed, Nov 17, 2021	54.80	55.20	54.00	54.60
2553	NASDAQ	NTRP	Tue, Nov 16, 2021	54.40	55.40	54.20	55.00
2552	NASDAQ	NTRP	Mon, Nov 15, 2021	54.60	55.60	54.00	54.40
2551	NASDAQ	NTRP	Fri, Nov 12, 2021	55.20	55.40	53.20	54.00
2550	NASDAQ	NTRP	Thu, Nov 11, 2021	55.40	56.20	54.20	55.20
2549	NASDAQ	NTRP	Wed, Nov 10, 2021	58.00	58.00	54.00	55.60
2548	NASDAQ	NTRP	Tue, Nov 9, 2021	57.20	59.20	57.20	57.60
2547	NASDAQ	NTRP	Mon, Nov 8, 2021	58.80	60.00	57.60	58.00
2546	NASDAQ	NTRP	Fri, Nov 5, 2021	59.00	59.75	56.60	58.60
2545	NASDAQ	NTRP	Thu, Nov 4, 2021	61.20	61.38	57.40	58.60
2544	NASDAQ	NTRP	Wed, Nov 3, 2021	60.00	61.20	59.40	60.60
2543	NASDAQ	NTRP	Tue, Nov 2, 2021	61.60	61.60	58.40	61.20
2542	NASDAQ	NTRP	Mon, Nov 1, 2021	59.40	62.00	57.80	60.00
2541	NASDAQ	NTRP	Fri, Oct 29, 2021	59.20	59.80	56.40	58.60
2540	NASDAQ	NTRP	Thu, Oct 28, 2021	61.20	61.20	58.00	58.80
2539	NASDAQ	NTRP	Wed, Oct 27, 2021	62.20	63.03	60.00	60.20
2538	NASDAQ	NTRP	Tue, Oct 26, 2021	66.80	66.80	60.80	62.20
2537	NASDAQ	NTRP	Mon, Oct 25, 2021	64.60	68.40	64.40	67.00
2536	NASDAQ	NTRP	Fri, Oct 22, 2021	71.80	71.80	64.20	65.00
2535	NASDAQ	NTRP	Thu, Oct 21, 2021	70.80	74.80	68.40	72.40
2534	NASDAQ	NTRP	Wed, Oct 20, 2021	66.80	70.80	65.00	70.20
2533	NASDAQ	NTRP	Tue, Oct 19, 2021	67.40	67.40	65.00	66.60
2532	NASDAQ	NTRP	Mon, Oct 18, 2021	67.10	67.80	64.60	67.40
2531	NASDAQ	NTRP	Fri, Oct 15, 2021	68.20	68.60	65.20	66.00
2530	NASDAQ	NTRP	Thu, Oct 14, 2021	67.20	68.80	66.20	67.20
2529	NASDAQ	NTRP	Wed, Oct 13, 2021	67.40	67.80	65.80	67.20
2528	NASDAQ	NTRP	Tue, Oct 12, 2021	66.25	68.83	65.00	66.00
2527	NASDAQ	NTRP	Mon, Oct 11, 2021	64.80	67.20	62.60	66.40
2526	NASDAQ	NTRP	Fri, Oct 8, 2021	62.80	65.80	62.40	63.60
2525	NASDAQ	NTRP	Thu, Oct 7, 2021	62.60	64.00	61.85	63.20
2524	NASDAQ	NTRP	Wed, Oct 6, 2021	61.20	62.30	59.88	62.00
2523	NASDAQ	NTRP	Tue, Oct 5, 2021	61.80	63.00	60.40	61.80
2522	NASDAQ	NTRP	Mon, Oct 4, 2021	62.60	62.60	60.10	61.20
2521	NASDAQ	NTRP	Fri, Oct 1, 2021	61.80	63.92	61.00	62.60
2520	NASDAQ	NTRP	Thu, Sep 30, 2021	62.20	62.32	59.80	60.40
2519	NASDAQ	NTRP	Wed, Sep 29, 2021	64.40	65.66	60.60	61.00
2518	NASDAQ	NTRP	Tue, Sep 28, 2021	65.40	66.84	63.60	64.20
2517	NASDAQ	NTRP	Mon, Sep 27, 2021	65.80	69.60	64.00	66.60
2516	NASDAQ	NTRP	Fri, Sep 24, 2021	66.80	68.20	63.80	65.80
2515	NASDAQ	NTRP	Thu, Sep 23, 2021	65.40	68.60	64.80	68.00
2514	NASDAQ	NTRP	Wed, Sep 22, 2021	64.60	66.40	64.00	65.40
2513	NASDAQ	NTRP	Tue, Sep 21, 2021	64.60	66.60	62.60	63.40
2512	NASDAQ	NTRP	Mon, Sep 20, 2021	65.80	67.25	63.60	63.60
2511	NASDAQ	NTRP	Fri, Sep 17, 2021	67.80	69.20	66.20	67.60
2510	NASDAQ	NTRP	Thu, Sep 16, 2021	68.00	69.60	67.20	67.40
2509	NASDAQ	NTRP	Wed, Sep 15, 2021	70.20	71.30	67.00	67.00
2508	NASDAQ	NTRP	Tue, Sep 14, 2021	74.20	77.09	68.20	70.20
2507	NASDAQ	NTRP	Mon, Sep 13, 2021	78.60	79.00	73.40	74.00
2506	NASDAQ	NTRP	Fri, Sep 10, 2021	72.60	78.00	71.40	76.80
2505	NASDAQ	NTRP	Thu, Sep 9, 2021	70.60	74.60	70.20	72.40
2504	NASDAQ	NTRP	Wed, Sep 8, 2021	74.00	74.20	69.00	71.20
2503	NASDAQ	NTRP	Tue, Sep 7, 2021	73.60	74.40	72.60	73.40
2502	NASDAQ	NTRP	Fri, Sep 3, 2021	71.60	72.94	70.60	72.80
2501	NASDAQ	NTRP	Thu, Sep 2, 2021	71.20	73.00	71.00	71.00
2500	NASDAQ	NTRP	Wed, Sep 1, 2021	69.20	72.20	68.23	71.00
2499	NASDAQ	NTRP	Tue, Aug 31, 2021	69.00	70.00	67.60	68.20
2498	NASDAQ	NTRP	Mon, Aug 30, 2021	70.60	70.80	67.20	68.20
2497	NASDAQ	NTRP	Fri, Aug 27, 2021	64.40	71.00	64.40	69.40
2496	NASDAQ	NTRP	Thu, Aug 26, 2021	65.00	66.21	63.20	64.80
2495	NASDAQ	NTRP	Wed, Aug 25, 2021	66.80	66.80	64.00	65.40
2494	NASDAQ	NTRP	Tue, Aug 24, 2021	64.20	66.40	64.00	66.40
2493	NASDAQ	NTRP	Mon, Aug 23, 2021	61.00	64.60	60.80	63.20
2492	NASDAQ	NTRP	Fri, Aug 20, 2021	59.80	61.40	59.00	61.40
2491	NASDAQ	NTRP	Thu, Aug 19, 2021	60.80	61.40	58.00	58.40
2490	NASDAQ	NTRP	Wed, Aug 18, 2021	62.20	62.80	60.40	61.40
2489	NASDAQ	NTRP	Tue, Aug 17, 2021	59.80	61.80	58.10	61.80
2488	NASDAQ	NTRP	Mon, Aug 16, 2021	62.60	63.40	59.50	59.50
2487	NASDAQ	NTRP	Fri, Aug 13, 2021	68.60	68.60	61.20	62.00
2486	NASDAQ	NTRP	Thu, Aug 12, 2021	70.20	70.20	67.00	68.00
2485	NASDAQ	NTRP	Wed, Aug 11, 2021	70.40	71.20	68.40	68.40
2484	NASDAQ	NTRP	Tue, Aug 10, 2021	71.80	72.80	70.00	70.40
2483	NASDAQ	NTRP	Mon, Aug 9, 2021	71.00	73.60	69.52	71.00
2482	NASDAQ	NTRP	Fri, Aug 6, 2021	71.60	72.87	68.00	71.40
2481	NASDAQ	NTRP	Thu, Aug 5, 2021	68.00	71.00	66.20	70.20
2480	NASDAQ	NTRP	Wed, Aug 4, 2021	67.60	68.60	66.40	67.20
2479	NASDAQ	NTRP	Tue, Aug 3, 2021	69.40	69.80	66.40	68.60
2478	NASDAQ	NTRP	Mon, Aug 2, 2021	67.20	70.60	66.60	69.40
2477	NASDAQ	NTRP	Fri, Jul 30, 2021	71.00	72.00	66.00	67.40
2476	NASDAQ	NTRP	Thu, Jul 29, 2021	73.00	93.80	69.20	75.20
2475	NASDAQ	NTRP	Wed, Jul 28, 2021	63.60	65.40	62.60	65.00
2474	NASDAQ	NTRP	Tue, Jul 27, 2021	63.60	64.60	61.40	62.60
2473	NASDAQ	NTRP	Mon, Jul 26, 2021	63.00	65.20	62.20	64.80
2472	NASDAQ	NTRP	Fri, Jul 23, 2021	63.20	67.60	60.00	62.80
2471	NASDAQ	NTRP	Thu, Jul 22, 2021	70.80	70.80	67.20	68.60
2470	NASDAQ	NTRP	Wed, Jul 21, 2021	69.40	71.20	69.20	70.00
2469	NASDAQ	NTRP	Tue, Jul 20, 2021	65.40	69.00	65.00	68.80
2468	NASDAQ	NTRP	Mon, Jul 19, 2021	62.20	68.00	60.74	65.60
2467	NASDAQ	NTRP	Fri, Jul 16, 2021	69.80	71.80	64.60	65.40
2466	NASDAQ	NTRP	Thu, Jul 15, 2021	71.00	75.40	68.60	69.80
2465	NASDAQ	NTRP	Wed, Jul 14, 2021	79.00	79.20	71.80	72.40
2464	NASDAQ	NTRP	Tue, Jul 13, 2021	78.20	83.40	77.00	78.00
2463	NASDAQ	NTRP	Mon, Jul 12, 2021	77.00	79.00	75.60	78.20
2462	NASDAQ	NTRP	Fri, Jul 9, 2021	76.40	78.80	75.60	77.00
2461	NASDAQ	NTRP	Thu, Jul 8, 2021	79.40	79.60	75.20	76.20
2460	NASDAQ	NTRP	Wed, Jul 7, 2021	78.00	82.98	76.20	82.40
2459	NASDAQ	NTRP	Tue, Jul 6, 2021	76.80	78.20	76.20	77.20
2458	NASDAQ	NTRP	Fri, Jul 2, 2021	77.00	78.40	75.20	77.60
2457	NASDAQ	NTRP	Thu, Jul 1, 2021	79.40	79.80	75.00	76.80
2456	NASDAQ	NTRP	Wed, Jun 30, 2021	78.00	79.00	76.20	78.00
2455	NASDAQ	NTRP	Tue, Jun 29, 2021	80.00	81.40	77.40	77.80
2454	NASDAQ	NTRP	Mon, Jun 28, 2021	83.40	83.40	79.00	80.60
2453	NASDAQ	NTRP	Fri, Jun 25, 2021	79.80	90.00	78.00	83.40
2452	NASDAQ	NTRP	Thu, Jun 24, 2021	77.80	79.80	77.80	79.60
2451	NASDAQ	NTRP	Wed, Jun 23, 2021	77.40	79.80	76.60	76.80
2450	NASDAQ	NTRP	Tue, Jun 22, 2021	75.40	83.40	75.40	77.40
2449	NASDAQ	NTRP	Mon, Jun 21, 2021	76.20	78.54	74.00	77.80
2448	NASDAQ	NTRP	Fri, Jun 18, 2021	79.00	80.00	76.00	76.00
2447	NASDAQ	NTRP	Thu, Jun 17, 2021	80.55	82.80	78.40	79.60
2446	NASDAQ	NTRP	Wed, Jun 16, 2021	83.40	83.40	78.20	80.40
2445	NASDAQ	NTRP	Tue, Jun 15, 2021	84.60	86.40	78.40	83.00
2444	NASDAQ	NTRP	Mon, Jun 14, 2021	84.20	86.80	83.00	84.40
2443	NASDAQ	NTRP	Fri, Jun 11, 2021	86.20	87.20	84.02	84.20
2442	NASDAQ	NTRP	Thu, Jun 10, 2021	92.20	92.20	82.40	86.00
2441	NASDAQ	NTRP	Wed, Jun 9, 2021	86.00	94.00	84.80	91.40
2440	NASDAQ	NTRP	Tue, Jun 8, 2021	82.00	86.40	80.00	86.40
2439	NASDAQ	NTRP	Mon, Jun 7, 2021	80.80	84.60	78.20	80.80
2438	NASDAQ	NTRP	Fri, Jun 4, 2021	85.00	85.00	78.20	80.20
2437	NASDAQ	NTRP	Thu, Jun 3, 2021	74.20	85.40	74.00	85.40
2436	NASDAQ	NTRP	Wed, Jun 2, 2021	78.80	79.40	74.40	74.40
2435	NASDAQ	NTRP	Tue, Jun 1, 2021	74.80	79.00	72.60	78.80
2434	NASDAQ	NTRP	Fri, May 28, 2021	74.80	75.20	72.00	73.20
2433	NASDAQ	NTRP	Thu, May 27, 2021	73.60	74.80	71.20	74.60
2432	NASDAQ	NTRP	Wed, May 26, 2021	72.20	73.80	71.20	72.60
2431	NASDAQ	NTRP	Tue, May 25, 2021	73.60	75.40	71.00	71.00
2430	NASDAQ	NTRP	Mon, May 24, 2021	73.00	75.60	71.20	73.40
2429	NASDAQ	NTRP	Fri, May 21, 2021	71.00	72.80	69.00	72.00
2428	NASDAQ	NTRP	Thu, May 20, 2021	68.00	70.00	67.60	69.40
2427	NASDAQ	NTRP	Wed, May 19, 2021	64.80	68.01	64.80	66.00
2426	NASDAQ	NTRP	Tue, May 18, 2021	66.20	69.60	65.45	67.20
2425	NASDAQ	NTRP	Mon, May 17, 2021	64.40	66.40	64.00	66.20
2424	NASDAQ	NTRP	Fri, May 14, 2021	63.80	65.60	62.66	65.20
2423	NASDAQ	NTRP	Thu, May 13, 2021	65.60	65.60	62.00	62.40
2422	NASDAQ	NTRP	Wed, May 12, 2021	65.40	67.40	63.20	64.40
2421	NASDAQ	NTRP	Tue, May 11, 2021	65.20	71.00	65.20	66.80
2420	NASDAQ	NTRP	Mon, May 10, 2021	70.20	70.30	67.60	68.60
2419	NASDAQ	NTRP	Fri, May 7, 2021	67.40	72.00	67.00	70.00
2418	NASDAQ	NTRP	Thu, May 6, 2021	69.00	70.46	66.60	68.00
2417	NASDAQ	NTRP	Wed, May 5, 2021	71.00	74.00	68.00	69.40
2416	NASDAQ	NTRP	Tue, May 4, 2021	75.20	75.40	71.00	72.20
2415	NASDAQ	NTRP	Mon, May 3, 2021	76.00	76.00	72.80	76.00
2414	NASDAQ	NTRP	Fri, Apr 30, 2021	76.20	76.40	74.80	76.00
2413	NASDAQ	NTRP	Thu, Apr 29, 2021	76.00	77.00	72.60	76.40
2412	NASDAQ	NTRP	Wed, Apr 28, 2021	71.40	75.80	70.00	75.60
2411	NASDAQ	NTRP	Tue, Apr 27, 2021	74.00	74.00	69.80	72.40
2410	NASDAQ	NTRP	Mon, Apr 26, 2021	67.00	73.80	64.60	72.80
2409	NASDAQ	NTRP	Fri, Apr 23, 2021	71.00	71.00	64.20	67.00
2408	NASDAQ	NTRP	Thu, Apr 22, 2021	70.35	70.35	62.60	64.20
2407	NASDAQ	NTRP	Wed, Apr 21, 2021	62.80	70.80	62.40	69.60
2406	NASDAQ	NTRP	Tue, Apr 20, 2021	62.80	64.40	61.60	62.80
2405	NASDAQ	NTRP	Mon, Apr 19, 2021	64.12	64.62	60.40	63.20
2404	NASDAQ	NTRP	Fri, Apr 16, 2021	63.80	65.00	61.40	62.40
2403	NASDAQ	NTRP	Thu, Apr 15, 2021	68.40	69.00	64.00	64.60
2402	NASDAQ	NTRP	Wed, Apr 14, 2021	68.60	70.56	66.00	66.80
2401	NASDAQ	NTRP	Tue, Apr 13, 2021	70.80	72.20	66.10	69.80
2400	NASDAQ	NTRP	Mon, Apr 12, 2021	75.00	75.80	68.00	71.80
2399	NASDAQ	NTRP	Fri, Apr 9, 2021	76.40	77.20	74.20	75.20
2398	NASDAQ	NTRP	Thu, Apr 8, 2021	79.60	80.00	73.80	75.80
2397	NASDAQ	NTRP	Wed, Apr 7, 2021	80.80	82.00	78.20	78.80
2396	NASDAQ	NTRP	Tue, Apr 6, 2021	79.00	80.40	76.60	78.60
2395	NASDAQ	NTRP	Mon, Apr 5, 2021	76.40	81.40	74.20	78.60
2394	NASDAQ	NTRP	Thu, Apr 1, 2021	75.20	77.38	73.00	74.60
2393	NASDAQ	NTRP	Wed, Mar 31, 2021	74.00	76.80	72.20	74.40
2392	NASDAQ	NTRP	Tue, Mar 30, 2021	73.00	74.60	71.00	73.40
2391	NASDAQ	NTRP	Mon, Mar 29, 2021	83.60	85.00	74.00	75.20
2390	NASDAQ	NTRP	Fri, Mar 26, 2021	86.20	91.00	79.00	83.60
2389	NASDAQ	NTRP	Thu, Mar 25, 2021	80.00	90.20	77.40	86.60
2388	NASDAQ	NTRP	Wed, Mar 24, 2021	94.00	94.50	83.00	86.40
2387	NASDAQ	NTRP	Tue, Mar 23, 2021	95.20	98.90	91.00	92.40
2386	NASDAQ	NTRP	Mon, Mar 22, 2021	100.00	101.20	92.80	97.60
2385	NASDAQ	NTRP	Fri, Mar 19, 2021	101.60	105.40	98.00	99.80
2384	NASDAQ	NTRP	Thu, Mar 18, 2021	110.40	112.80	96.60	99.80
2383	NASDAQ	NTRP	Wed, Mar 17, 2021	104.00	134.80	102.00	112.80
2382	NASDAQ	NTRP	Tue, Mar 16, 2021	123.35	126.40	103.60	107.90
2381	NASDAQ	NTRP	Mon, Mar 15, 2021	98.80	195.00	98.00	152.80
2380	NASDAQ	NTRP	Fri, Mar 12, 2021	67.40	68.20	65.40	66.80
2379	NASDAQ	NTRP	Thu, Mar 11, 2021	65.80	68.40	65.00	68.00
2378	NASDAQ	NTRP	Wed, Mar 10, 2021	68.68	69.00	63.00	63.40
2377	NASDAQ	NTRP	Tue, Mar 9, 2021	65.60	67.00	62.80	67.00
2376	NASDAQ	NTRP	Mon, Mar 8, 2021	64.00	64.20	60.20	63.80
2375	NASDAQ	NTRP	Fri, Mar 5, 2021	62.40	63.20	55.00	62.60
2374	NASDAQ	NTRP	Thu, Mar 4, 2021	70.00	71.20	56.60	60.80
2373	NASDAQ	NTRP	Wed, Mar 3, 2021	72.00	76.00	68.68	70.00
2372	NASDAQ	NTRP	Tue, Mar 2, 2021	78.00	78.00	72.20	73.20
2371	NASDAQ	NTRP	Mon, Mar 1, 2021	75.20	77.90	75.20	77.00
2370	NASDAQ	NTRP	Fri, Feb 26, 2021	77.00	78.00	70.05	72.00
2369	NASDAQ	NTRP	Thu, Feb 25, 2021	80.60	83.14	75.00	75.00
2368	NASDAQ	NTRP	Wed, Feb 24, 2021	82.00	84.40	77.20	82.20
2367	NASDAQ	NTRP	Tue, Feb 23, 2021	88.20	88.60	71.20	78.00
2366	NASDAQ	NTRP	Mon, Feb 22, 2021	94.80	96.60	93.40	94.40
2365	NASDAQ	NTRP	Fri, Feb 19, 2021	98.40	99.29	94.20	94.80
2364	NASDAQ	NTRP	Thu, Feb 18, 2021	105.80	106.00	98.00	99.60
2363	NASDAQ	NTRP	Wed, Feb 17, 2021	101.00	113.00	98.60	106.00
2362	NASDAQ	NTRP	Tue, Feb 16, 2021	101.80	103.00	96.80	100.00
2361	NASDAQ	NTRP	Fri, Feb 12, 2021	89.60	98.40	88.10	97.60
2360	NASDAQ	NTRP	Thu, Feb 11, 2021	89.60	92.60	86.60	88.40
2359	NASDAQ	NTRP	Wed, Feb 10, 2021	94.00	96.00	84.60	87.60
2358	NASDAQ	NTRP	Tue, Feb 9, 2021	99.40	100.00	90.60	94.20
2357	NASDAQ	NTRP	Mon, Feb 8, 2021	81.40	100.20	81.00	99.20
2356	NASDAQ	NTRP	Fri, Feb 5, 2021	80.20	81.07	77.80	80.60
2355	NASDAQ	NTRP	Thu, Feb 4, 2021	82.38	82.80	77.76	79.00
2354	NASDAQ	NTRP	Wed, Feb 3, 2021	72.80	82.60	72.60	80.80
2353	NASDAQ	NTRP	Tue, Feb 2, 2021	74.00	75.00	71.60	72.00
2352	NASDAQ	NTRP	Mon, Feb 1, 2021	72.20	77.00	71.00	73.20
2351	NASDAQ	NTRP	Fri, Jan 29, 2021	77.40	77.40	71.80	72.00
2350	NASDAQ	NTRP	Thu, Jan 28, 2021	75.60	80.00	72.20	76.00
2349	NASDAQ	NTRP	Wed, Jan 27, 2021	78.40	81.00	71.81	73.00
2348	NASDAQ	NTRP	Tue, Jan 26, 2021	85.00	85.60	80.20	81.80
2347	NASDAQ	NTRP	Mon, Jan 25, 2021	81.80	87.20	79.40	83.00
2346	NASDAQ	NTRP	Fri, Jan 22, 2021	77.80	84.80	76.40	80.00
2345	NASDAQ	NTRP	Thu, Jan 21, 2021	78.40	83.00	76.20	79.40
2344	NASDAQ	NTRP	Wed, Jan 20, 2021	80.80	82.00	75.40	77.40
2343	NASDAQ	NTRP	Tue, Jan 19, 2021	76.20	81.60	75.40	80.00
2342	NASDAQ	NTRP	Fri, Jan 15, 2021	83.00	83.66	72.80	73.20
2341	NASDAQ	NTRP	Thu, Jan 14, 2021	75.60	87.20	75.20	84.80
2340	NASDAQ	NTRP	Wed, Jan 13, 2021	70.20	78.60	69.00	76.20
2339	NASDAQ	NTRP	Tue, Jan 12, 2021	71.40	74.00	68.60	70.40
2338	NASDAQ	NTRP	Mon, Jan 11, 2021	70.00	74.80	69.00	70.00
2337	NASDAQ	NTRP	Fri, Jan 8, 2021	66.00	74.80	63.40	71.00
2336	NASDAQ	NTRP	Thu, Jan 7, 2021	62.40	73.60	60.80	67.40
2335	NASDAQ	NTRP	Wed, Jan 6, 2021	66.40	71.20	59.60	61.00
2334	NASDAQ	NTRP	Tue, Jan 5, 2021	63.80	67.60	63.20	66.40
2333	NASDAQ	NTRP	Mon, Jan 4, 2021	66.80	66.80	62.00	62.60
2332	NASDAQ	NTRP	Thu, Dec 31, 2020	64.80	68.86	63.00	67.60
2331	NASDAQ	NTRP	Wed, Dec 30, 2020	61.40	64.60	61.00	64.00
2330	NASDAQ	NTRP	Tue, Dec 29, 2020	65.60	66.40	59.00	61.00
2329	NASDAQ	NTRP	Mon, Dec 28, 2020	65.40	67.80	64.60	65.00
2328	NASDAQ	NTRP	Thu, Dec 24, 2020	61.60	63.00	60.00	62.20
2327	NASDAQ	NTRP	Wed, Dec 23, 2020	58.00	63.00	58.00	60.00
2326	NASDAQ	NTRP	Tue, Dec 22, 2020	61.60	64.80	58.20	59.80
2325	NASDAQ	NTRP	Mon, Dec 21, 2020	53.60	61.20	52.40	59.60
2324	NASDAQ	NTRP	Fri, Dec 18, 2020	55.60	56.00	53.60	53.60
2323	NASDAQ	NTRP	Thu, Dec 17, 2020	55.00	56.00	53.80	54.20
2322	NASDAQ	NTRP	Wed, Dec 16, 2020	55.60	56.60	54.20	55.20
2321	NASDAQ	NTRP	Tue, Dec 15, 2020	52.40	55.80	51.80	54.60
2320	NASDAQ	NTRP	Mon, Dec 14, 2020	55.40	56.49	52.20	52.53
2319	NASDAQ	NTRP	Fri, Dec 11, 2020	55.80	56.80	55.00	55.20
2318	NASDAQ	NTRP	Thu, Dec 10, 2020	56.60	57.80	55.00	56.60
2317	NASDAQ	NTRP	Wed, Dec 9, 2020	57.00	57.80	54.60	56.40
2316	NASDAQ	NTRP	Tue, Dec 8, 2020	57.20	57.88	55.00	56.10
2315	NASDAQ	NTRP	Mon, Dec 7, 2020	60.20	60.60	56.40	57.20
2314	NASDAQ	NTRP	Fri, Dec 4, 2020	62.80	67.00	59.20	61.40
2313	NASDAQ	NTRP	Thu, Dec 3, 2020	54.40	57.60	53.60	57.40
2312	NASDAQ	NTRP	Wed, Dec 2, 2020	53.60	57.00	53.00	54.40
2311	NASDAQ	NTRP	Tue, Dec 1, 2020	59.00	59.80	53.00	54.60
2310	NASDAQ	NTRP	Mon, Nov 30, 2020	65.80	65.80	54.40	60.00
2309	NASDAQ	NTRP	Fri, Nov 27, 2020	58.80	75.00	56.29	65.60
2308	NASDAQ	NTRP	Wed, Nov 25, 2020	50.60	59.80	50.40	57.80
2307	NASDAQ	NTRP	Tue, Nov 24, 2020	53.60	54.40	50.40	51.00
2306	NASDAQ	NTRP	Mon, Nov 23, 2020	49.00	53.20	48.00	52.80
2305	NASDAQ	NTRP	Fri, Nov 20, 2020	48.60	50.20	48.00	49.00
2304	NASDAQ	NTRP	Thu, Nov 19, 2020	48.20	49.40	46.89	49.40
2303	NASDAQ	NTRP	Wed, Nov 18, 2020	48.40	50.60	46.60	48.20
2302	NASDAQ	NTRP	Tue, Nov 17, 2020	47.00	47.60	46.20	47.60
2301	NASDAQ	NTRP	Mon, Nov 16, 2020	48.40	49.27	46.00	46.00
2300	NASDAQ	NTRP	Fri, Nov 13, 2020	45.40	47.50	45.40	47.00
2299	NASDAQ	NTRP	Thu, Nov 12, 2020	45.60	45.80	44.10	45.60
2298	NASDAQ	NTRP	Wed, Nov 11, 2020	45.40	45.80	44.60	45.40
2297	NASDAQ	NTRP	Tue, Nov 10, 2020	44.60	46.10	43.22	46.00
2296	NASDAQ	NTRP	Mon, Nov 9, 2020	46.00	47.00	45.40	45.40
2295	NASDAQ	NTRP	Fri, Nov 6, 2020	45.80	46.95	45.09	45.40
2294	NASDAQ	NTRP	Thu, Nov 5, 2020	44.60	46.00	43.80	45.60
2293	NASDAQ	NTRP	Wed, Nov 4, 2020	43.20	45.00	43.00	43.60
2292	NASDAQ	NTRP	Tue, Nov 3, 2020	43.20	43.20	41.60	42.40
2291	NASDAQ	NTRP	Mon, Nov 2, 2020	42.20	43.40	41.60	42.20
2290	NASDAQ	NTRP	Fri, Oct 30, 2020	44.00	44.00	40.32	42.00
2289	NASDAQ	NTRP	Thu, Oct 29, 2020	45.00	45.07	43.20	44.40
2288	NASDAQ	NTRP	Wed, Oct 28, 2020	44.60	45.60	43.00	45.60
2287	NASDAQ	NTRP	Tue, Oct 27, 2020	50.80	51.20	45.00	46.60
2286	NASDAQ	NTRP	Mon, Oct 26, 2020	50.00	51.40	49.00	50.80
2285	NASDAQ	NTRP	Fri, Oct 23, 2020	48.20	51.40	46.60	48.80
2284	NASDAQ	NTRP	Thu, Oct 22, 2020	60.40	62.20	55.40	58.00
2283	NASDAQ	NTRP	Wed, Oct 21, 2020	53.40	64.80	53.40	61.40
2282	NASDAQ	NTRP	Tue, Oct 20, 2020	53.60	54.40	51.20	52.40
2281	NASDAQ	NTRP	Mon, Oct 19, 2020	48.00	54.80	47.80	52.80
2280	NASDAQ	NTRP	Fri, Oct 16, 2020	46.40	49.87	46.36	47.80
2279	NASDAQ	NTRP	Thu, Oct 15, 2020	46.60	47.40	45.40	46.20
2278	NASDAQ	NTRP	Wed, Oct 14, 2020	48.40	50.60	46.20	47.20
2277	NASDAQ	NTRP	Tue, Oct 13, 2020	49.40	49.40	46.60	46.80
2276	NASDAQ	NTRP	Mon, Oct 12, 2020	49.00	49.80	47.40	49.79
2275	NASDAQ	NTRP	Fri, Oct 9, 2020	50.40	50.80	48.00	48.80
2274	NASDAQ	NTRP	Thu, Oct 8, 2020	49.80	51.00	47.93	49.60
2273	NASDAQ	NTRP	Wed, Oct 7, 2020	45.20	52.80	43.40	51.60
2272	NASDAQ	NTRP	Tue, Oct 6, 2020	45.20	50.00	44.20	44.80
2271	NASDAQ	NTRP	Mon, Oct 5, 2020	43.60	44.20	42.38	43.20
2270	NASDAQ	NTRP	Fri, Oct 2, 2020	43.00	45.40	41.20	43.20
2269	NASDAQ	NTRP	Thu, Oct 1, 2020	45.60	46.40	44.00	44.20
2268	NASDAQ	NTRP	Wed, Sep 30, 2020	45.00	48.00	43.40	44.80
2267	NASDAQ	NTRP	Tue, Sep 29, 2020	51.40	52.80	44.60	47.40
2266	NASDAQ	NTRP	Mon, Sep 28, 2020	42.60	46.80	41.00	45.80
2265	NASDAQ	NTRP	Fri, Sep 25, 2020	39.80	43.00	39.80	42.20
2264	NASDAQ	NTRP	Thu, Sep 24, 2020	40.60	41.80	39.00	40.40
2263	NASDAQ	NTRP	Wed, Sep 23, 2020	42.80	42.80	40.60	40.80
2262	NASDAQ	NTRP	Tue, Sep 22, 2020	42.80	43.60	41.00	42.60
2261	NASDAQ	NTRP	Mon, Sep 21, 2020	42.60	44.60	41.00	42.40
2260	NASDAQ	NTRP	Fri, Sep 18, 2020	44.20	44.20	42.80	43.00
2259	NASDAQ	NTRP	Thu, Sep 17, 2020	43.00	45.00	42.20	44.60
2258	NASDAQ	NTRP	Wed, Sep 16, 2020	43.60	44.00	42.60	43.80
2257	NASDAQ	NTRP	Tue, Sep 15, 2020	43.00	43.20	41.60	41.60
2256	NASDAQ	NTRP	Mon, Sep 14, 2020	42.80	43.60	41.40	43.20
2255	NASDAQ	NTRP	Fri, Sep 11, 2020	43.40	44.40	41.39	42.00
2254	NASDAQ	NTRP	Thu, Sep 10, 2020	45.00	45.60	42.60	43.00
2253	NASDAQ	NTRP	Wed, Sep 9, 2020	43.00	44.00	42.00	43.20
2252	NASDAQ	NTRP	Tue, Sep 8, 2020	43.00	43.80	41.00	42.20
2251	NASDAQ	NTRP	Fri, Sep 4, 2020	44.60	46.20	41.00	43.80
2250	NASDAQ	NTRP	Thu, Sep 3, 2020	46.80	47.20	44.00	44.60
2249	NASDAQ	NTRP	Wed, Sep 2, 2020	47.00	50.60	45.00	47.20
2248	NASDAQ	NTRP	Tue, Sep 1, 2020	48.20	49.20	46.80	47.60
2247	NASDAQ	NTRP	Mon, Aug 31, 2020	51.20	52.20	48.20	48.80
2246	NASDAQ	NTRP	Fri, Aug 28, 2020	51.00	52.40	49.00	51.40
2245	NASDAQ	NTRP	Thu, Aug 27, 2020	51.00	52.40	46.20	50.20
2244	NASDAQ	NTRP	Wed, Aug 26, 2020	55.40	56.80	51.00	51.80
2243	NASDAQ	NTRP	Tue, Aug 25, 2020	81.00	105.20	55.00	57.40
2242	NASDAQ	NTRP	Mon, Aug 24, 2020	50.00	50.48	47.40	49.80
2241	NASDAQ	NTRP	Fri, Aug 21, 2020	49.60	51.20	49.00	50.20
2240	NASDAQ	NTRP	Thu, Aug 20, 2020	50.40	51.00	48.40	50.40
2239	NASDAQ	NTRP	Wed, Aug 19, 2020	51.60	52.18	49.20	49.20
2238	NASDAQ	NTRP	Tue, Aug 18, 2020	53.40	53.40	51.00	51.80
2237	NASDAQ	NTRP	Mon, Aug 17, 2020	52.80	54.20	51.57	53.60
2236	NASDAQ	NTRP	Fri, Aug 14, 2020	51.20	53.00	50.40	53.00
2235	NASDAQ	NTRP	Thu, Aug 13, 2020	51.00	52.60	50.40	51.40
2234	NASDAQ	NTRP	Wed, Aug 12, 2020	53.40	54.20	50.20	51.80
2233	NASDAQ	NTRP	Tue, Aug 11, 2020	56.60	56.60	52.20	52.40
2232	NASDAQ	NTRP	Mon, Aug 10, 2020	54.40	57.00	54.40	56.60
2231	NASDAQ	NTRP	Fri, Aug 7, 2020	55.40	55.80	53.60	54.80
2230	NASDAQ	NTRP	Thu, Aug 6, 2020	55.80	57.20	54.60	56.00
2229	NASDAQ	NTRP	Wed, Aug 5, 2020	55.20	58.88	55.20	56.60
2228	NASDAQ	NTRP	Tue, Aug 4, 2020	56.60	57.60	54.60	56.00
2227	NASDAQ	NTRP	Mon, Aug 3, 2020	54.60	58.80	51.80	58.20
2226	NASDAQ	NTRP	Fri, Jul 31, 2020	50.00	55.60	48.00	53.80
2225	NASDAQ	NTRP	Thu, Jul 30, 2020	49.60	49.80	48.20	49.60
2224	NASDAQ	NTRP	Wed, Jul 29, 2020	49.60	51.00	48.00	49.80
2223	NASDAQ	NTRP	Tue, Jul 28, 2020	49.60	49.87	48.00	48.20
2222	NASDAQ	NTRP	Mon, Jul 27, 2020	50.00	50.85	49.00	49.80
2221	NASDAQ	NTRP	Fri, Jul 24, 2020	50.40	51.00	48.60	50.40
2220	NASDAQ	NTRP	Thu, Jul 23, 2020	51.40	53.00	49.20	51.00
2219	NASDAQ	NTRP	Wed, Jul 22, 2020	52.20	53.60	50.80	52.20
2218	NASDAQ	NTRP	Tue, Jul 21, 2020	54.00	54.40	52.13	52.80
2217	NASDAQ	NTRP	Mon, Jul 20, 2020	52.80	55.00	52.00	53.80
2216	NASDAQ	NTRP	Fri, Jul 17, 2020	53.80	54.40	52.00	53.20
2215	NASDAQ	NTRP	Thu, Jul 16, 2020	51.80	51.80	49.00	50.80
2214	NASDAQ	NTRP	Wed, Jul 15, 2020	50.00	51.60	50.00	51.00
2213	NASDAQ	NTRP	Tue, Jul 14, 2020	51.60	51.90	45.40	50.60
2212	NASDAQ	NTRP	Mon, Jul 13, 2020	54.00	54.00	51.00	51.20
2211	NASDAQ	NTRP	Fri, Jul 10, 2020	52.40	55.00	52.00	52.60
2210	NASDAQ	NTRP	Thu, Jul 9, 2020	53.80	53.80	52.00	52.40
2209	NASDAQ	NTRP	Wed, Jul 8, 2020	54.20	54.80	53.00	54.20
2208	NASDAQ	NTRP	Tue, Jul 7, 2020	56.20	56.20	53.60	54.20
2207	NASDAQ	NTRP	Mon, Jul 6, 2020	56.20	59.60	54.00	56.60
2206	NASDAQ	NTRP	Thu, Jul 2, 2020	53.40	56.60	53.00	56.20
2205	NASDAQ	NTRP	Wed, Jul 1, 2020	52.80	53.70	52.00	52.60
2204	NASDAQ	NTRP	Tue, Jun 30, 2020	52.40	55.40	52.00	53.40
2203	NASDAQ	NTRP	Mon, Jun 29, 2020	52.60	55.80	50.80	53.60
2202	NASDAQ	NTRP	Fri, Jun 26, 2020	53.00	53.20	51.60	52.20
2201	NASDAQ	NTRP	Thu, Jun 25, 2020	53.00	54.00	52.20	53.80
2200	NASDAQ	NTRP	Wed, Jun 24, 2020	52.00	55.80	51.20	53.60
2199	NASDAQ	NTRP	Tue, Jun 23, 2020	53.80	56.20	52.60	52.60
2198	NASDAQ	NTRP	Mon, Jun 22, 2020	57.00	57.00	52.80	56.00
2197	NASDAQ	NTRP	Fri, Jun 19, 2020	55.00	57.00	52.20	55.40
2196	NASDAQ	NTRP	Thu, Jun 18, 2020	55.00	55.60	52.60	54.00
2195	NASDAQ	NTRP	Wed, Jun 17, 2020	55.00	55.60	53.00	54.20
2194	NASDAQ	NTRP	Tue, Jun 16, 2020	56.40	59.20	53.40	54.40
2193	NASDAQ	NTRP	Mon, Jun 15, 2020	53.00	54.20	50.40	53.40
2192	NASDAQ	NTRP	Fri, Jun 12, 2020	51.40	55.20	49.00	50.40
2191	NASDAQ	NTRP	Thu, Jun 11, 2020	55.40	55.40	50.00	50.00
2190	NASDAQ	NTRP	Wed, Jun 10, 2020	60.80	60.80	56.23	57.80
2189	NASDAQ	NTRP	Tue, Jun 9, 2020	56.00	62.00	54.40	60.00
2188	NASDAQ	NTRP	Mon, Jun 8, 2020	54.00	62.00	53.80	56.60
2187	NASDAQ	NTRP	Fri, Jun 5, 2020	55.00	56.00	52.80	53.40
2186	NASDAQ	NTRP	Thu, Jun 4, 2020	57.00	57.40	52.60	54.60
2185	NASDAQ	NTRP	Wed, Jun 3, 2020	56.00	59.60	53.80	56.60
2184	NASDAQ	NTRP	Tue, Jun 2, 2020	53.00	57.00	52.00	55.20
2183	NASDAQ	NTRP	Mon, Jun 1, 2020	54.20	59.80	53.00	53.87
2182	NASDAQ	NTRP	Fri, May 29, 2020	50.00	55.00	49.40	51.80
2181	NASDAQ	NTRP	Thu, May 28, 2020	50.00	52.60	48.20	50.00
2180	NASDAQ	NTRP	Wed, May 27, 2020	51.40	52.20	48.80	51.20
2179	NASDAQ	NTRP	Tue, May 26, 2020	56.00	58.00	50.50	50.60
2178	NASDAQ	NTRP	Fri, May 22, 2020	49.40	56.80	48.20	54.40
2177	NASDAQ	NTRP	Thu, May 21, 2020	50.80	52.60	48.00	50.60
2176	NASDAQ	NTRP	Wed, May 20, 2020	57.00	63.80	49.40	50.40
2175	NASDAQ	NTRP	Tue, May 19, 2020	45.80	55.80	43.20	53.00
2174	NASDAQ	NTRP	Mon, May 18, 2020	47.00	47.00	43.40	44.60
2173	NASDAQ	NTRP	Fri, May 15, 2020	46.00	50.00	45.00	46.40
2172	NASDAQ	NTRP	Thu, May 14, 2020	55.20	59.00	49.02	51.40
2171	NASDAQ	NTRP	Wed, May 13, 2020	51.60	56.80	46.40	56.40
2170	NASDAQ	NTRP	Tue, May 12, 2020	50.00	55.80	47.60	50.80
2169	NASDAQ	NTRP	Mon, May 11, 2020	46.60	48.80	45.00	48.40
2168	NASDAQ	NTRP	Fri, May 8, 2020	47.60	49.80	46.00	47.60
2167	NASDAQ	NTRP	Thu, May 7, 2020	45.20	49.00	44.40	47.80
2166	NASDAQ	NTRP	Wed, May 6, 2020	47.40	48.20	44.00	45.60
2165	NASDAQ	NTRP	Tue, May 5, 2020	48.40	54.80	46.00	47.40
2164	NASDAQ	NTRP	Mon, May 4, 2020	46.20	47.76	45.20	47.60
2163	NASDAQ	NTRP	Fri, May 1, 2020	47.20	49.00	44.83	45.54
2162	NASDAQ	NTRP	Thu, Apr 30, 2020	53.80	53.80	46.95	48.20
2161	NASDAQ	NTRP	Wed, Apr 29, 2020	47.80	53.40	46.40	51.60
2160	NASDAQ	NTRP	Tue, Apr 28, 2020	49.60	50.60	45.20	47.80
2159	NASDAQ	NTRP	Mon, Apr 27, 2020	49.60	51.20	49.00	49.60
2158	NASDAQ	NTRP	Fri, Apr 24, 2020	44.40	47.60	41.72	47.00
2157	NASDAQ	NTRP	Thu, Apr 23, 2020	44.00	44.60	41.60	42.80
2156	NASDAQ	NTRP	Wed, Apr 22, 2020	45.20	46.80	44.00	44.60
2155	NASDAQ	NTRP	Tue, Apr 21, 2020	46.60	46.60	43.20	45.40
2154	NASDAQ	NTRP	Mon, Apr 20, 2020	50.60	57.24	45.20	48.00
2153	NASDAQ	NTRP	Fri, Apr 17, 2020	45.00	50.40	42.60	47.60
2152	NASDAQ	NTRP	Thu, Apr 16, 2020	45.00	47.36	43.00	45.20
2151	NASDAQ	NTRP	Wed, Apr 15, 2020	45.60	48.00	41.80	45.00
2150	NASDAQ	NTRP	Tue, Apr 14, 2020	46.00	50.00	43.00	45.00
2149	NASDAQ	NTRP	Mon, Apr 13, 2020	41.40	46.00	41.00	44.60
2148	NASDAQ	NTRP	Thu, Apr 9, 2020	44.00	44.00	41.00	41.00
2147	NASDAQ	NTRP	Wed, Apr 8, 2020	42.40	49.80	40.00	42.80
2146	NASDAQ	NTRP	Tue, Apr 7, 2020	44.00	45.50	42.00	44.60
2145	NASDAQ	NTRP	Mon, Apr 6, 2020	44.00	46.60	40.90	45.80
2144	NASDAQ	NTRP	Fri, Apr 3, 2020	53.00	53.00	40.00	46.20
2143	NASDAQ	NTRP	Thu, Apr 2, 2020	62.60	63.80	53.00	59.80
2142	NASDAQ	NTRP	Wed, Apr 1, 2020	54.80	78.00	52.60	62.80
2141	NASDAQ	NTRP	Tue, Mar 31, 2020	59.00	61.60	50.40	55.20
2140	NASDAQ	NTRP	Mon, Mar 30, 2020	53.20	63.35	51.20	55.60
2139	NASDAQ	NTRP	Fri, Mar 27, 2020	53.80	60.00	48.05	51.60
2138	NASDAQ	NTRP	Thu, Mar 26, 2020	57.00	57.00	39.40	50.60
2137	NASDAQ	NTRP	Wed, Mar 25, 2020	51.40	91.20	46.80	57.40
2136	NASDAQ	NTRP	Tue, Mar 24, 2020	57.80	58.80	51.00	53.00
2135	NASDAQ	NTRP	Mon, Mar 23, 2020	48.00	50.00	43.62	45.20
2134	NASDAQ	NTRP	Fri, Mar 20, 2020	53.60	59.00	50.00	50.20
2133	NASDAQ	NTRP	Thu, Mar 19, 2020	48.80	82.82	48.80	66.60
2132	NASDAQ	NTRP	Wed, Mar 18, 2020	52.40	56.20	46.20	51.20
2131	NASDAQ	NTRP	Tue, Mar 17, 2020	66.80	66.80	52.60	59.40
2130	NASDAQ	NTRP	Mon, Mar 16, 2020	80.40	80.40	65.40	68.00
2129	NASDAQ	NTRP	Fri, Mar 13, 2020	81.80	90.00	80.60	86.40
2128	NASDAQ	NTRP	Thu, Mar 12, 2020	86.40	89.11	80.40	82.49
2127	NASDAQ	NTRP	Wed, Mar 11, 2020	100.20	104.60	90.20	95.20
2126	NASDAQ	NTRP	Tue, Mar 10, 2020	113.80	113.80	102.40	106.40
2125	NASDAQ	NTRP	Mon, Mar 9, 2020	122.00	122.00	93.80	107.20
2124	NASDAQ	NTRP	Fri, Mar 6, 2020	121.00	130.00	121.00	125.00
2123	NASDAQ	NTRP	Thu, Mar 5, 2020	125.60	136.84	116.19	118.00
2122	NASDAQ	NTRP	Wed, Mar 4, 2020	108.00	121.25	104.00	117.60
2121	NASDAQ	NTRP	Tue, Mar 3, 2020	115.00	133.72	111.00	112.20
2120	NASDAQ	NTRP	Mon, Mar 2, 2020	121.60	122.60	113.00	113.20
2119	NASDAQ	NTRP	Fri, Feb 28, 2020	108.00	140.00	88.00	130.00
2118	NASDAQ	NTRP	Thu, Feb 27, 2020	120.00	120.00	110.22	116.04
2117	NASDAQ	NTRP	Wed, Feb 26, 2020	123.92	127.54	115.58	120.00
2116	NASDAQ	NTRP	Tue, Feb 25, 2020	120.00	126.00	118.00	118.02
2115	NASDAQ	NTRP	Mon, Feb 24, 2020	130.00	130.00	120.02	121.94
2114	NASDAQ	NTRP	Fri, Feb 21, 2020	140.00	140.00	132.14	136.10
2113	NASDAQ	NTRP	Thu, Feb 20, 2020	142.00	142.00	130.76	138.02
2112	NASDAQ	NTRP	Wed, Feb 19, 2020	140.00	145.00	120.00	125.14
2111	NASDAQ	NTRP	Tue, Feb 18, 2020	171.02	185.46	140.00	140.62
2110	NASDAQ	NTRP	Fri, Feb 14, 2020	196.00	204.00	160.00	174.00
2109	NASDAQ	NTRP	Thu, Feb 13, 2020	192.00	204.00	190.00	194.52
2108	NASDAQ	NTRP	Wed, Feb 12, 2020	193.00	206.00	190.00	190.00
2107	NASDAQ	NTRP	Tue, Feb 11, 2020	210.00	210.00	192.00	194.02
2106	NASDAQ	NTRP	Mon, Feb 10, 2020	198.00	208.50	198.00	198.54
2105	NASDAQ	NTRP	Fri, Feb 7, 2020	204.00	209.76	192.00	196.02
2104	NASDAQ	NTRP	Thu, Feb 6, 2020	214.00	214.00	192.02	204.00
2103	NASDAQ	NTRP	Wed, Feb 5, 2020	188.00	213.96	186.00	206.00
2102	NASDAQ	NTRP	Tue, Feb 4, 2020	200.00	212.00	184.00	190.00
2101	NASDAQ	NTRP	Mon, Feb 3, 2020	196.00	220.00	196.00	204.00
2100	NASDAQ	NTRP	Fri, Jan 31, 2020	219.10	219.10	188.00	200.44
2099	NASDAQ	NTRP	Thu, Jan 30, 2020	195.96	210.00	180.40	206.00
2098	NASDAQ	NTRP	Wed, Jan 29, 2020	192.00	193.46	182.00	190.40
2097	NASDAQ	NTRP	Tue, Jan 28, 2020	188.53	189.94	186.00	186.00
2096	NASDAQ	NTRP	Mon, Jan 27, 2020	180.00	192.00	176.00	192.00
2095	NASDAQ	NTRP	Fri, Jan 24, 2020	186.00	197.76	180.00	188.00
2094	NASDAQ	NTRP	Thu, Jan 23, 2020	186.00	186.00	180.00	185.60
2093	NASDAQ	NTRP	Wed, Jan 22, 2020	188.20	188.20	180.00	186.00
2092	NASDAQ	NTRP	Tue, Jan 21, 2020	190.12	192.00	180.00	188.00
2091	NASDAQ	NTRP	Fri, Jan 17, 2020	194.00	200.00	192.00	196.00
2090	NASDAQ	NTRP	Thu, Jan 16, 2020	203.98	203.98	192.00	197.91
2089	NASDAQ	NTRP	Wed, Jan 15, 2020	198.00	202.32	195.00	196.00
2088	NASDAQ	NTRP	Tue, Jan 14, 2020	202.00	204.00	196.00	196.00
2087	NASDAQ	NTRP	Mon, Jan 13, 2020	200.00	220.00	192.00	193.57
2086	NASDAQ	NTRP	Fri, Jan 10, 2020	206.00	206.00	198.54	202.02
2085	NASDAQ	NTRP	Thu, Jan 9, 2020	204.00	208.00	194.08	201.00
2084	NASDAQ	NTRP	Wed, Jan 8, 2020	195.00	202.00	192.00	200.00
2083	NASDAQ	NTRP	Tue, Jan 7, 2020	198.00	203.98	194.00	196.20
2082	NASDAQ	NTRP	Mon, Jan 6, 2020	196.00	206.00	195.98	203.76
2081	NASDAQ	NTRP	Fri, Jan 3, 2020	192.00	206.00	190.00	197.76
2080	NASDAQ	NTRP	Thu, Jan 2, 2020	200.00	205.90	194.82	195.96
2079	NASDAQ	NTRP	Tue, Dec 31, 2019	204.00	204.00	196.40	196.40
2078	NASDAQ	NTRP	Mon, Dec 30, 2019	198.00	206.00	197.14	203.86
2077	NASDAQ	NTRP	Fri, Dec 27, 2019	200.00	206.00	196.00	197.98
2076	NASDAQ	NTRP	Thu, Dec 26, 2019	196.00	210.00	196.00	199.00
2075	NASDAQ	NTRP	Tue, Dec 24, 2019	196.00	207.46	196.00	198.00
2074	NASDAQ	NTRP	Mon, Dec 23, 2019	194.78	208.00	188.18	194.98
2073	NASDAQ	NTRP	Fri, Dec 20, 2019	204.00	204.00	189.02	200.00
2072	NASDAQ	NTRP	Thu, Dec 19, 2019	192.00	210.00	187.00	199.02
2071	NASDAQ	NTRP	Wed, Dec 18, 2019	192.00	198.00	189.00	197.98
2070	NASDAQ	NTRP	Tue, Dec 17, 2019	196.00	200.98	192.00	198.38
2069	NASDAQ	NTRP	Mon, Dec 16, 2019	212.00	212.00	190.40	202.40
2068	NASDAQ	NTRP	Fri, Dec 13, 2019	216.00	218.00	204.00	212.00
2067	NASDAQ	NTRP	Thu, Dec 12, 2019	206.00	218.00	204.00	216.00
2066	NASDAQ	NTRP	Wed, Dec 11, 2019	216.00	224.00	200.00	206.00
2065	NASDAQ	NTRP	Tue, Dec 10, 2019	204.00	222.00	200.00	211.00
2064	NASDAQ	NTRP	Mon, Dec 9, 2019	206.00	216.00	204.00	210.00
2063	NASDAQ	NTRP	Fri, Dec 6, 2019	220.00	220.00	204.00	204.00
2062	NASDAQ	NTRP	Thu, Dec 5, 2019	232.00	232.00	200.02	220.00
2061	NASDAQ	NTRP	Wed, Dec 4, 2019	228.00	234.00	192.00	222.00
2060	NASDAQ	NTRP	Tue, Dec 3, 2019	202.00	230.00	188.00	224.00
2059	NASDAQ	NTRP	Mon, Dec 2, 2019	185.16	233.86	180.00	192.40
2058	NASDAQ	NTRP	Fri, Nov 29, 2019	176.74	193.00	176.00	190.02
2057	NASDAQ	NTRP	Wed, Nov 27, 2019	163.84	184.00	160.00	175.39
2056	NASDAQ	NTRP	Tue, Nov 26, 2019	178.04	182.70	160.00	164.02
2055	NASDAQ	NTRP	Mon, Nov 25, 2019	204.00	204.00	167.60	172.50
2054	NASDAQ	NTRP	Fri, Nov 22, 2019	180.00	212.00	180.00	193.20
2053	NASDAQ	NTRP	Thu, Nov 21, 2019	206.00	214.00	180.00	180.00
2052	NASDAQ	NTRP	Wed, Nov 20, 2019	196.00	218.00	180.00	204.00
2051	NASDAQ	NTRP	Tue, Nov 19, 2019	182.00	192.00	176.00	180.00
2050	NASDAQ	NTRP	Mon, Nov 18, 2019	160.02	180.00	146.00	178.00
2049	NASDAQ	NTRP	Fri, Nov 15, 2019	176.00	176.00	150.00	158.00
2048	NASDAQ	NTRP	Thu, Nov 14, 2019	135.80	178.42	124.00	150.02
2047	NASDAQ	NTRP	Wed, Nov 13, 2019	132.36	136.00	124.00	134.00
2046	NASDAQ	NTRP	Tue, Nov 12, 2019	132.00	138.00	115.54	130.00
2045	NASDAQ	NTRP	Mon, Nov 11, 2019	144.00	145.00	130.00	130.84
2044	NASDAQ	NTRP	Fri, Nov 8, 2019	108.00	140.00	108.00	134.00
2043	NASDAQ	NTRP	Thu, Nov 7, 2019	110.00	116.00	108.00	112.00
2042	NASDAQ	NTRP	Wed, Nov 6, 2019	116.00	122.00	102.08	120.00
2041	NASDAQ	NTRP	Tue, Nov 5, 2019	108.00	194.66	108.00	122.02
2040	NASDAQ	NTRP	Mon, Nov 4, 2019	106.02	108.44	90.22	104.64
2039	NASDAQ	NTRP	Fri, Nov 1, 2019	108.00	115.96	100.00	104.98
2038	NASDAQ	NTRP	Thu, Oct 31, 2019	103.16	106.00	99.98	100.00
2037	NASDAQ	NTRP	Wed, Oct 30, 2019	101.00	107.49	101.00	103.16
2036	NASDAQ	NTRP	Tue, Oct 29, 2019	101.00	109.00	101.00	102.40
2035	NASDAQ	NTRP	Mon, Oct 28, 2019	114.00	120.00	100.00	100.60
2034	NASDAQ	NTRP	Fri, Oct 25, 2019	114.00	124.00	103.00	103.00
2033	NASDAQ	NTRP	Thu, Oct 24, 2019	108.00	114.00	100.00	107.50
2032	NASDAQ	NTRP	Wed, Oct 23, 2019	124.00	124.00	100.00	107.08
2031	NASDAQ	NTRP	Tue, Oct 22, 2019	131.48	131.48	95.40	104.00
2030	NASDAQ	NTRP	Mon, Oct 21, 2019	130.66	138.20	115.63	124.40
2029	NASDAQ	NTRP	Fri, Oct 18, 2019	144.92	144.92	131.28	140.29
2028	NASDAQ	NTRP	Thu, Oct 17, 2019	148.92	153.00	126.00	132.00
2027	NASDAQ	NTRP	Wed, Oct 16, 2019	130.00	141.82	123.00	141.82
2026	NASDAQ	NTRP	Tue, Oct 15, 2019	130.00	134.70	121.98	132.00
2025	NASDAQ	NTRP	Mon, Oct 14, 2019	131.98	138.20	121.98	127.00
2024	NASDAQ	NTRP	Fri, Oct 11, 2019	139.30	142.00	134.00	134.00
2023	NASDAQ	NTRP	Thu, Oct 10, 2019	136.54	140.00	130.70	131.00
2022	NASDAQ	NTRP	Wed, Oct 9, 2019	138.90	140.00	132.00	134.00
2021	NASDAQ	NTRP	Tue, Oct 8, 2019	140.00	140.00	132.00	132.02
2020	NASDAQ	NTRP	Mon, Oct 7, 2019	144.00	144.00	132.02	132.04
2019	NASDAQ	NTRP	Fri, Oct 4, 2019	135.63	140.00	132.00	140.00
2018	NASDAQ	NTRP	Thu, Oct 3, 2019	136.00	146.00	136.00	144.30
2017	NASDAQ	NTRP	Wed, Oct 2, 2019	140.00	143.98	130.00	135.00
2016	NASDAQ	NTRP	Tue, Oct 1, 2019	140.02	156.00	131.92	140.00
2015	NASDAQ	NTRP	Mon, Sep 30, 2019	154.00	154.00	122.44	140.02
2014	NASDAQ	NTRP	Fri, Sep 27, 2019	150.92	154.00	138.04	141.00
2013	NASDAQ	NTRP	Thu, Sep 26, 2019	149.12	154.01	147.08	153.76
2012	NASDAQ	NTRP	Wed, Sep 25, 2019	155.72	158.00	146.00	146.00
2011	NASDAQ	NTRP	Tue, Sep 24, 2019	158.00	158.00	152.02	155.72
2010	NASDAQ	NTRP	Mon, Sep 23, 2019	162.00	162.00	152.02	154.50
2009	NASDAQ	NTRP	Fri, Sep 20, 2019	158.40	162.00	148.00	162.00
2008	NASDAQ	NTRP	Thu, Sep 19, 2019	164.00	164.00	152.30	159.84
2007	NASDAQ	NTRP	Wed, Sep 18, 2019	159.70	165.40	152.02	158.00
2006	NASDAQ	NTRP	Tue, Sep 17, 2019	168.00	168.00	150.26	151.32
2005	NASDAQ	NTRP	Mon, Sep 16, 2019	170.00	170.00	150.04	161.00
2004	NASDAQ	NTRP	Fri, Sep 13, 2019	160.00	164.00	154.00	164.00
2003	NASDAQ	NTRP	Thu, Sep 12, 2019	164.00	164.00	156.00	159.30
2002	NASDAQ	NTRP	Wed, Sep 11, 2019	153.94	169.80	146.02	165.98
2001	NASDAQ	NTRP	Tue, Sep 10, 2019	147.36	154.00	147.00	148.02
2000	NASDAQ	NTRP	Mon, Sep 9, 2019	154.00	156.00	146.00	146.14
1999	NASDAQ	NTRP	Fri, Sep 6, 2019	148.36	156.00	148.00	155.98
1998	NASDAQ	NTRP	Thu, Sep 5, 2019	152.00	158.00	146.00	146.00
1997	NASDAQ	NTRP	Wed, Sep 4, 2019	157.76	157.76	150.10	152.00
1996	NASDAQ	NTRP	Tue, Sep 3, 2019	146.24	160.00	146.24	154.00
1995	NASDAQ	NTRP	Fri, Aug 30, 2019	151.00	156.00	144.00	152.40
1994	NASDAQ	NTRP	Thu, Aug 29, 2019	143.00	150.10	143.00	149.00
1993	NASDAQ	NTRP	Wed, Aug 28, 2019	140.00	144.00	138.04	143.00
1992	NASDAQ	NTRP	Tue, Aug 27, 2019	145.34	145.34	138.02	139.56
1991	NASDAQ	NTRP	Mon, Aug 26, 2019	145.74	149.98	140.64	144.00
1990	NASDAQ	NTRP	Fri, Aug 23, 2019	147.60	150.00	140.64	144.98
1989	NASDAQ	NTRP	Thu, Aug 22, 2019	152.00	152.00	145.00	147.64
1988	NASDAQ	NTRP	Wed, Aug 21, 2019	152.00	156.02	144.00	150.94
1987	NASDAQ	NTRP	Tue, Aug 20, 2019	156.00	156.00	142.20	148.18
1986	NASDAQ	NTRP	Mon, Aug 19, 2019	146.00	159.98	140.00	159.98
1985	NASDAQ	NTRP	Fri, Aug 16, 2019	137.72	160.00	137.72	146.00
1984	NASDAQ	NTRP	Thu, Aug 15, 2019	128.00	149.76	120.00	136.88
1983	NASDAQ	NTRP	Wed, Aug 14, 2019	127.60	127.72	118.00	120.16
1982	NASDAQ	NTRP	Tue, Aug 13, 2019	144.00	148.00	128.62	131.07
1981	NASDAQ	NTRP	Mon, Aug 12, 2019	141.00	144.00	132.00	132.84
1980	NASDAQ	NTRP	Fri, Aug 9, 2019	150.00	155.54	140.00	140.00
1979	NASDAQ	NTRP	Thu, Aug 8, 2019	136.62	156.00	131.30	150.00
1978	NASDAQ	NTRP	Wed, Aug 7, 2019	136.00	140.00	132.00	135.96
1977	NASDAQ	NTRP	Tue, Aug 6, 2019	128.00	146.00	128.00	138.02
1976	NASDAQ	NTRP	Mon, Aug 5, 2019	151.20	151.20	136.00	136.00
1975	NASDAQ	NTRP	Fri, Aug 2, 2019	147.80	155.54	140.20	148.98
1974	NASDAQ	NTRP	Thu, Aug 1, 2019	153.40	153.40	146.00	148.00
1973	NASDAQ	NTRP	Wed, Jul 31, 2019	156.00	156.00	144.20	152.00
1972	NASDAQ	NTRP	Tue, Jul 30, 2019	308.00	340.00	240.48	252.00
1971	NASDAQ	NTRP	Mon, Jul 29, 2019	260.00	262.00	258.00	258.00
1970	NASDAQ	NTRP	Fri, Jul 26, 2019	236.00	262.00	236.00	258.00
1969	NASDAQ	NTRP	Thu, Jul 25, 2019	242.00	250.00	234.00	234.00
1968	NASDAQ	NTRP	Wed, Jul 24, 2019	262.00	262.00	240.00	242.30
1967	NASDAQ	NTRP	Tue, Jul 23, 2019	264.00	264.00	252.00	254.80
1966	NASDAQ	NTRP	Mon, Jul 22, 2019	254.00	272.60	230.00	258.00
1965	NASDAQ	NTRP	Fri, Jul 19, 2019	248.00	248.00	232.00	248.00
1964	NASDAQ	NTRP	Thu, Jul 18, 2019	258.00	266.00	227.80	247.32
1963	NASDAQ	NTRP	Wed, Jul 17, 2019	258.00	270.00	258.00	258.00
1962	NASDAQ	NTRP	Tue, Jul 16, 2019	274.00	274.00	260.00	261.30
1961	NASDAQ	NTRP	Mon, Jul 15, 2019	266.00	266.00	254.00	266.00
1960	NASDAQ	NTRP	Fri, Jul 12, 2019	272.00	276.00	234.00	260.00
1959	NASDAQ	NTRP	Thu, Jul 11, 2019	276.00	276.00	264.00	270.00
1958	NASDAQ	NTRP	Wed, Jul 10, 2019	276.00	276.00	264.00	264.00
1957	NASDAQ	NTRP	Tue, Jul 9, 2019	278.00	283.98	265.32	282.00
1956	NASDAQ	NTRP	Mon, Jul 8, 2019	266.00	274.00	262.00	274.00
1955	NASDAQ	NTRP	Fri, Jul 5, 2019	284.00	288.00	260.00	260.00
1954	NASDAQ	NTRP	Wed, Jul 3, 2019	270.04	290.00	268.00	288.00
1953	NASDAQ	NTRP	Tue, Jul 2, 2019	271.86	290.00	266.00	266.00
1952	NASDAQ	NTRP	Mon, Jul 1, 2019	273.18	283.90	273.18	280.00
1951	NASDAQ	NTRP	Fri, Jun 28, 2019	270.00	285.24	270.00	280.00
1950	NASDAQ	NTRP	Thu, Jun 27, 2019	262.00	284.00	260.00	268.00
1949	NASDAQ	NTRP	Wed, Jun 26, 2019	264.00	284.00	262.54	268.00
1948	NASDAQ	NTRP	Tue, Jun 25, 2019	260.00	270.00	260.00	260.00
1947	NASDAQ	NTRP	Mon, Jun 24, 2019	262.00	274.00	260.00	260.00
1946	NASDAQ	NTRP	Fri, Jun 21, 2019	266.00	282.00	264.00	264.00
1945	NASDAQ	NTRP	Thu, Jun 20, 2019	276.00	278.92	264.00	264.00
1944	NASDAQ	NTRP	Wed, Jun 19, 2019	280.00	290.00	276.00	276.00
1943	NASDAQ	NTRP	Tue, Jun 18, 2019	285.76	300.00	280.00	290.00
1942	NASDAQ	NTRP	Mon, Jun 17, 2019	300.00	300.00	260.08	300.00
1941	NASDAQ	NTRP	Fri, Jun 14, 2019	298.00	300.00	276.00	300.00
1940	NASDAQ	NTRP	Thu, Jun 13, 2019	252.00	298.00	252.00	292.00
1939	NASDAQ	NTRP	Wed, Jun 12, 2019	262.00	292.74	250.02	264.00
1938	NASDAQ	NTRP	Tue, Jun 11, 2019	276.54	280.40	252.00	268.00
1937	NASDAQ	NTRP	Mon, Jun 10, 2019	260.00	274.00	250.00	270.00
1936	NASDAQ	NTRP	Fri, Jun 7, 2019	256.00	264.46	256.00	258.00
1935	NASDAQ	NTRP	Thu, Jun 6, 2019	258.00	280.00	258.00	264.00
1934	NASDAQ	NTRP	Wed, Jun 5, 2019	294.00	294.00	264.00	268.02
1933	NASDAQ	NTRP	Tue, Jun 4, 2019	268.00	320.00	252.08	280.00
1932	NASDAQ	NTRP	Mon, Jun 3, 2019	246.00	272.00	230.00	252.06
1931	NASDAQ	NTRP	Fri, May 31, 2019	232.00	260.00	232.00	240.00
1930	NASDAQ	NTRP	Thu, May 30, 2019	242.00	242.00	232.00	232.20
1929	NASDAQ	NTRP	Wed, May 29, 2019	248.00	248.00	232.00	236.00
1928	NASDAQ	NTRP	Tue, May 28, 2019	232.00	260.52	230.20	244.00
1927	NASDAQ	NTRP	Fri, May 24, 2019	237.78	240.00	232.00	232.00
1926	NASDAQ	NTRP	Thu, May 23, 2019	242.00	249.60	230.00	240.00
1925	NASDAQ	NTRP	Wed, May 22, 2019	254.00	258.00	227.14	252.00
1924	NASDAQ	NTRP	Tue, May 21, 2019	258.76	262.72	254.10	258.00
1923	NASDAQ	NTRP	Mon, May 20, 2019	248.00	260.00	248.00	256.00
1922	NASDAQ	NTRP	Fri, May 17, 2019	250.00	260.00	250.00	258.00
1921	NASDAQ	NTRP	Thu, May 16, 2019	254.74	260.00	250.02	254.00
1920	NASDAQ	NTRP	Wed, May 15, 2019	260.00	260.22	254.00	256.00
1919	NASDAQ	NTRP	Tue, May 14, 2019	268.00	268.00	258.00	266.00
1918	NASDAQ	NTRP	Mon, May 13, 2019	270.00	270.00	246.00	262.00
1917	NASDAQ	NTRP	Fri, May 10, 2019	278.70	293.84	276.00	278.00
1916	NASDAQ	NTRP	Thu, May 9, 2019	280.00	286.00	270.00	280.00
1915	NASDAQ	NTRP	Wed, May 8, 2019	290.38	290.38	278.00	282.00
1914	NASDAQ	NTRP	Tue, May 7, 2019	288.00	298.00	284.00	284.00
1913	NASDAQ	NTRP	Mon, May 6, 2019	298.00	338.00	292.06	294.00
1912	NASDAQ	NTRP	Fri, May 3, 2019	290.00	304.00	290.00	298.00
1911	NASDAQ	NTRP	Thu, May 2, 2019	289.26	302.00	286.00	296.00
1910	NASDAQ	NTRP	Wed, May 1, 2019	302.42	302.98	284.00	300.00
1909	NASDAQ	NTRP	Tue, Apr 30, 2019	300.00	370.00	284.00	302.00
1908	NASDAQ	NTRP	Mon, Apr 29, 2019	292.00	292.00	284.00	288.00
1907	NASDAQ	NTRP	Fri, Apr 26, 2019	300.00	300.00	284.00	286.00
1906	NASDAQ	NTRP	Thu, Apr 25, 2019	282.00	306.00	282.00	300.00
1905	NASDAQ	NTRP	Wed, Apr 24, 2019	292.00	292.00	282.00	286.00
1904	NASDAQ	NTRP	Tue, Apr 23, 2019	282.00	302.00	281.40	298.00
1903	NASDAQ	NTRP	Mon, Apr 22, 2019	272.00	284.00	272.00	280.00
1902	NASDAQ	NTRP	Thu, Apr 18, 2019	286.00	290.00	276.00	280.00
1901	NASDAQ	NTRP	Wed, Apr 17, 2019	308.00	308.00	286.00	294.00
1900	NASDAQ	NTRP	Tue, Apr 16, 2019	286.00	302.00	286.00	302.00
1899	NASDAQ	NTRP	Mon, Apr 15, 2019	290.00	292.68	286.82	288.00
1898	NASDAQ	NTRP	Fri, Apr 12, 2019	306.00	306.00	288.02	294.00
1897	NASDAQ	NTRP	Thu, Apr 11, 2019	290.00	304.00	286.20	298.00
1896	NASDAQ	NTRP	Wed, Apr 10, 2019	284.00	286.00	280.00	280.00
1895	NASDAQ	NTRP	Tue, Apr 9, 2019	281.68	291.32	280.00	281.86
1894	NASDAQ	NTRP	Mon, Apr 8, 2019	294.00	294.00	272.00	288.00
1893	NASDAQ	NTRP	Fri, Apr 5, 2019	294.00	296.00	280.00	280.00
1892	NASDAQ	NTRP	Thu, Apr 4, 2019	288.00	300.00	272.00	300.00
1891	NASDAQ	NTRP	Wed, Apr 3, 2019	284.00	288.00	268.00	286.00
1890	NASDAQ	NTRP	Tue, Apr 2, 2019	288.00	310.48	280.00	282.00
1889	NASDAQ	NTRP	Mon, Apr 1, 2019	340.00	340.00	290.00	294.00
1888	NASDAQ	NTRP	Fri, Mar 29, 2019	300.00	345.64	296.00	336.00
1887	NASDAQ	NTRP	Thu, Mar 28, 2019	292.00	298.00	292.00	296.00
1886	NASDAQ	NTRP	Wed, Mar 27, 2019	296.00	296.00	280.00	292.00
1885	NASDAQ	NTRP	Tue, Mar 26, 2019	290.00	298.00	282.60	294.00
1884	NASDAQ	NTRP	Mon, Mar 25, 2019	296.00	296.00	280.00	290.00
1883	NASDAQ	NTRP	Fri, Mar 22, 2019	294.00	294.00	280.00	288.00
1882	NASDAQ	NTRP	Thu, Mar 21, 2019	292.00	298.80	292.00	292.00
1881	NASDAQ	NTRP	Wed, Mar 20, 2019	280.00	300.00	280.00	292.00
1880	NASDAQ	NTRP	Tue, Mar 19, 2019	286.00	290.00	260.00	280.00
1879	NASDAQ	NTRP	Mon, Mar 18, 2019	260.00	296.00	260.00	290.00
1878	NASDAQ	NTRP	Fri, Mar 15, 2019	276.00	280.60	260.00	260.00
1877	NASDAQ	NTRP	Thu, Mar 14, 2019	290.00	308.00	276.00	276.00
1876	NASDAQ	NTRP	Wed, Mar 13, 2019	296.00	310.00	280.00	286.00
1875	NASDAQ	NTRP	Tue, Mar 12, 2019	360.00	360.00	309.76	322.00
1874	NASDAQ	NTRP	Mon, Mar 11, 2019	358.00	380.00	356.00	356.00
1873	NASDAQ	NTRP	Fri, Mar 8, 2019	392.00	392.00	361.72	364.00
1872	NASDAQ	NTRP	Thu, Mar 7, 2019	390.00	400.00	340.00	400.00
1871	NASDAQ	NTRP	Wed, Mar 6, 2019	402.00	402.00	384.00	394.00
1870	NASDAQ	NTRP	Tue, Mar 5, 2019	402.00	404.34	382.00	400.00
1869	NASDAQ	NTRP	Mon, Mar 4, 2019	406.00	410.00	392.58	400.00
1868	NASDAQ	NTRP	Fri, Mar 1, 2019	421.94	421.94	406.00	408.00
1867	NASDAQ	NTRP	Thu, Feb 28, 2019	424.00	429.32	410.00	410.00
1866	NASDAQ	NTRP	Wed, Feb 27, 2019	408.00	422.00	408.00	422.00
1865	NASDAQ	NTRP	Tue, Feb 26, 2019	423.92	432.00	406.00	406.00
1864	NASDAQ	NTRP	Mon, Feb 25, 2019	418.00	432.00	400.00	418.00
1863	NASDAQ	NTRP	Fri, Feb 22, 2019	444.00	448.00	430.00	430.00
1862	NASDAQ	NTRP	Thu, Feb 21, 2019	450.00	459.32	440.00	440.00
1861	NASDAQ	NTRP	Wed, Feb 20, 2019	470.00	490.00	450.02	454.00
1860	NASDAQ	NTRP	Tue, Feb 19, 2019	460.00	488.72	446.00	482.00
1859	NASDAQ	NTRP	Fri, Feb 15, 2019	444.00	452.00	440.00	443.00
1858	NASDAQ	NTRP	Thu, Feb 14, 2019	430.00	449.80	420.00	440.00
1857	NASDAQ	NTRP	Wed, Feb 13, 2019	424.00	434.00	408.00	430.00
1856	NASDAQ	NTRP	Tue, Feb 12, 2019	392.00	436.00	391.98	421.38
1855	NASDAQ	NTRP	Mon, Feb 11, 2019	392.00	410.00	384.00	392.00
1854	NASDAQ	NTRP	Fri, Feb 8, 2019	408.40	409.00	394.00	394.00
1853	NASDAQ	NTRP	Thu, Feb 7, 2019	396.00	400.20	390.00	396.00
1852	NASDAQ	NTRP	Wed, Feb 6, 2019	400.00	416.74	388.00	406.00
1851	NASDAQ	NTRP	Tue, Feb 5, 2019	378.00	419.04	378.00	400.00
1850	NASDAQ	NTRP	Mon, Feb 4, 2019	374.00	387.50	360.58	378.00
1849	NASDAQ	NTRP	Fri, Feb 1, 2019	386.00	394.00	380.00	385.24
1848	NASDAQ	NTRP	Thu, Jan 31, 2019	404.00	405.00	386.00	388.00
1847	NASDAQ	NTRP	Wed, Jan 30, 2019	408.02	419.80	404.00	408.00
1846	NASDAQ	NTRP	Tue, Jan 29, 2019	414.00	424.00	406.00	412.60
1845	NASDAQ	NTRP	Mon, Jan 28, 2019	404.00	418.30	390.00	414.00
1844	NASDAQ	NTRP	Fri, Jan 25, 2019	402.00	428.00	402.00	414.00
1843	NASDAQ	NTRP	Thu, Jan 24, 2019	420.00	430.00	406.00	413.88
1842	NASDAQ	NTRP	Wed, Jan 23, 2019	416.00	422.00	408.00	418.00
1841	NASDAQ	NTRP	Tue, Jan 22, 2019	424.00	424.00	396.00	420.00
1840	NASDAQ	NTRP	Fri, Jan 18, 2019	446.00	446.00	374.00	430.00
1839	NASDAQ	NTRP	Thu, Jan 17, 2019	472.00	474.00	438.86	451.98
1838	NASDAQ	NTRP	Wed, Jan 16, 2019	480.00	480.00	430.00	465.00
1837	NASDAQ	NTRP	Tue, Jan 15, 2019	488.00	492.00	450.00	460.00
1836	NASDAQ	NTRP	Mon, Jan 14, 2019	418.00	469.98	408.00	438.00
1835	NASDAQ	NTRP	Fri, Jan 11, 2019	404.00	424.00	393.80	419.94
1834	NASDAQ	NTRP	Thu, Jan 10, 2019	420.00	421.44	372.14	404.00
1833	NASDAQ	NTRP	Wed, Jan 9, 2019	363.60	400.00	363.34	398.02
1832	NASDAQ	NTRP	Tue, Jan 8, 2019	352.00	380.00	352.00	358.00
1831	NASDAQ	NTRP	Mon, Jan 7, 2019	360.00	375.22	348.00	366.00
1830	NASDAQ	NTRP	Fri, Jan 4, 2019	332.02	349.98	332.00	346.00
1829	NASDAQ	NTRP	Thu, Jan 3, 2019	306.00	342.00	306.00	332.00
1828	NASDAQ	NTRP	Wed, Jan 2, 2019	300.00	310.00	300.00	303.52
1827	NASDAQ	NTRP	Mon, Dec 31, 2018	288.38	332.00	286.00	300.00
1826	NASDAQ	NTRP	Fri, Dec 28, 2018	270.00	300.00	270.00	292.12
1825	NASDAQ	NTRP	Thu, Dec 27, 2018	250.00	280.00	250.00	266.00
1824	NASDAQ	NTRP	Wed, Dec 26, 2018	250.00	264.00	242.00	242.00
1823	NASDAQ	NTRP	Mon, Dec 24, 2018	250.00	277.98	250.00	252.00
1822	NASDAQ	NTRP	Fri, Dec 21, 2018	250.00	267.82	250.00	260.62
1821	NASDAQ	NTRP	Thu, Dec 20, 2018	264.00	285.80	250.00	250.00
1820	NASDAQ	NTRP	Wed, Dec 19, 2018	286.00	296.00	268.00	268.00
1819	NASDAQ	NTRP	Tue, Dec 18, 2018	288.00	300.00	270.00	296.60
1818	NASDAQ	NTRP	Mon, Dec 17, 2018	300.00	311.38	286.00	296.00
1817	NASDAQ	NTRP	Fri, Dec 14, 2018	300.00	318.00	300.00	304.00
1816	NASDAQ	NTRP	Thu, Dec 13, 2018	322.00	328.36	300.00	302.00
1815	NASDAQ	NTRP	Wed, Dec 12, 2018	323.62	328.00	320.00	324.00
1814	NASDAQ	NTRP	Tue, Dec 11, 2018	320.00	328.00	320.00	328.00
1813	NASDAQ	NTRP	Mon, Dec 10, 2018	328.00	342.98	320.00	320.00
1812	NASDAQ	NTRP	Fri, Dec 7, 2018	328.00	380.00	328.00	336.00
1811	NASDAQ	NTRP	Thu, Dec 6, 2018	330.00	339.94	324.00	332.00
1810	NASDAQ	NTRP	Tue, Dec 4, 2018	354.00	358.34	316.00	320.00
1809	NASDAQ	NTRP	Mon, Dec 3, 2018	310.00	324.04	305.12	306.00
1808	NASDAQ	NTRP	Fri, Nov 30, 2018	290.00	320.00	290.00	302.00
1807	NASDAQ	NTRP	Thu, Nov 29, 2018	312.00	316.00	292.00	296.00
1806	NASDAQ	NTRP	Wed, Nov 28, 2018	304.00	334.00	302.70	302.70
1805	NASDAQ	NTRP	Tue, Nov 27, 2018	306.00	328.00	306.00	310.00
1804	NASDAQ	NTRP	Mon, Nov 26, 2018	292.00	320.00	292.00	310.00
1803	NASDAQ	NTRP	Fri, Nov 23, 2018	294.00	310.00	286.00	286.00
1802	NASDAQ	NTRP	Wed, Nov 21, 2018	290.00	330.00	286.00	312.96
1801	NASDAQ	NTRP	Tue, Nov 20, 2018	300.00	303.76	286.00	288.10
1800	NASDAQ	NTRP	Mon, Nov 19, 2018	316.00	339.78	300.00	300.00
1799	NASDAQ	NTRP	Fri, Nov 16, 2018	324.00	330.00	310.56	320.00
1798	NASDAQ	NTRP	Thu, Nov 15, 2018	364.00	373.00	316.00	316.00
1797	NASDAQ	NTRP	Wed, Nov 14, 2018	420.00	420.00	350.00	354.00
1796	NASDAQ	NTRP	Tue, Nov 13, 2018	352.00	416.00	350.00	410.00
1795	NASDAQ	NTRP	Mon, Nov 12, 2018	380.00	390.00	362.02	384.00
1794	NASDAQ	NTRP	Fri, Nov 9, 2018	368.00	388.00	356.36	375.88
1793	NASDAQ	NTRP	Thu, Nov 8, 2018	344.00	362.00	344.00	357.78
1792	NASDAQ	NTRP	Wed, Nov 7, 2018	362.00	368.00	344.00	344.00
1791	NASDAQ	NTRP	Tue, Nov 6, 2018	400.00	409.98	348.00	350.00
1790	NASDAQ	NTRP	Mon, Nov 5, 2018	348.00	410.00	348.00	400.00
1789	NASDAQ	NTRP	Fri, Nov 2, 2018	354.00	380.00	340.00	350.00
1788	NASDAQ	NTRP	Thu, Nov 1, 2018	380.00	382.00	340.00	358.00
1787	NASDAQ	NTRP	Wed, Oct 31, 2018	400.00	400.00	310.00	394.00
1786	NASDAQ	NTRP	Tue, Oct 30, 2018	350.00	428.00	340.00	384.00
1785	NASDAQ	NTRP	Mon, Oct 29, 2018	304.00	350.00	290.02	340.00
1784	NASDAQ	NTRP	Fri, Oct 26, 2018	284.00	318.00	256.00	304.00
1783	NASDAQ	NTRP	Thu, Oct 25, 2018	260.00	318.00	250.00	288.00
1782	NASDAQ	NTRP	Wed, Oct 24, 2018	342.00	516.00	270.00	270.00
1781	NASDAQ	NTRP	Tue, Oct 23, 2018	244.00	284.00	244.00	270.00
1780	NASDAQ	NTRP	Mon, Oct 22, 2018	256.00	259.70	244.00	246.00
1779	NASDAQ	NTRP	Fri, Oct 19, 2018	244.82	260.00	240.00	254.00
1778	NASDAQ	NTRP	Thu, Oct 18, 2018	240.00	241.98	240.00	241.20
1777	NASDAQ	NTRP	Wed, Oct 17, 2018	252.00	252.00	232.00	246.00
1776	NASDAQ	NTRP	Tue, Oct 16, 2018	230.00	244.00	228.00	244.00
1775	NASDAQ	NTRP	Mon, Oct 15, 2018	230.00	238.84	214.00	228.00
1774	NASDAQ	NTRP	Fri, Oct 12, 2018	238.00	242.78	230.00	230.00
1773	NASDAQ	NTRP	Thu, Oct 11, 2018	254.00	254.00	232.00	246.00
1772	NASDAQ	NTRP	Wed, Oct 10, 2018	270.00	270.00	252.00	254.00
1771	NASDAQ	NTRP	Tue, Oct 9, 2018	256.00	269.46	250.00	252.00
1770	NASDAQ	NTRP	Mon, Oct 8, 2018	256.00	277.76	250.00	266.00
1769	NASDAQ	NTRP	Fri, Oct 5, 2018	232.00	260.00	232.00	256.20
1768	NASDAQ	NTRP	Thu, Oct 4, 2018	236.00	250.00	226.00	234.00
1767	NASDAQ	NTRP	Wed, Oct 3, 2018	246.00	260.00	224.00	240.00
1766	NASDAQ	NTRP	Tue, Oct 2, 2018	254.00	254.00	212.00	243.64
1765	NASDAQ	NTRP	Mon, Oct 1, 2018	230.00	246.00	230.00	240.00
1764	NASDAQ	NTRP	Fri, Sep 28, 2018	212.00	238.00	212.00	230.00
1763	NASDAQ	NTRP	Thu, Sep 27, 2018	208.00	216.00	206.00	214.00
1762	NASDAQ	NTRP	Wed, Sep 26, 2018	207.80	216.00	202.00	204.00
1761	NASDAQ	NTRP	Tue, Sep 25, 2018	204.00	210.34	194.00	194.00
1760	NASDAQ	NTRP	Mon, Sep 24, 2018	216.00	216.00	200.00	216.00
1759	NASDAQ	NTRP	Fri, Sep 21, 2018	204.00	216.00	202.00	216.00
1758	NASDAQ	NTRP	Thu, Sep 20, 2018	198.00	208.00	198.00	202.00
1757	NASDAQ	NTRP	Wed, Sep 19, 2018	208.00	208.00	200.00	200.00
1756	NASDAQ	NTRP	Tue, Sep 18, 2018	204.00	214.00	180.00	204.02
1755	NASDAQ	NTRP	Mon, Sep 17, 2018	200.00	211.92	200.00	202.00
1754	NASDAQ	NTRP	Fri, Sep 14, 2018	202.00	206.00	199.00	200.00
1753	NASDAQ	NTRP	Thu, Sep 13, 2018	210.00	210.00	196.00	200.00
1752	NASDAQ	NTRP	Wed, Sep 12, 2018	204.00	211.00	198.00	198.00
1751	NASDAQ	NTRP	Tue, Sep 11, 2018	206.00	214.00	204.00	206.00
1750	NASDAQ	NTRP	Mon, Sep 10, 2018	218.00	218.00	204.00	206.00
1749	NASDAQ	NTRP	Fri, Sep 7, 2018	206.62	214.74	206.00	210.00
1748	NASDAQ	NTRP	Thu, Sep 6, 2018	211.98	218.00	204.00	204.00
1747	NASDAQ	NTRP	Wed, Sep 5, 2018	214.00	219.98	206.00	210.00
1746	NASDAQ	NTRP	Tue, Sep 4, 2018	208.00	210.00	202.00	204.00
1745	NASDAQ	NTRP	Fri, Aug 31, 2018	212.00	212.00	200.00	210.00
1744	NASDAQ	NTRP	Thu, Aug 30, 2018	204.00	212.00	200.00	202.00
1743	NASDAQ	NTRP	Wed, Aug 29, 2018	208.00	230.00	200.00	202.00
1742	NASDAQ	NTRP	Tue, Aug 28, 2018	202.00	207.38	202.00	206.00
1741	NASDAQ	NTRP	Mon, Aug 27, 2018	204.00	206.90	202.00	202.00
1740	NASDAQ	NTRP	Fri, Aug 24, 2018	208.00	208.00	204.00	204.00
1739	NASDAQ	NTRP	Thu, Aug 23, 2018	208.00	208.00	204.00	206.00
1738	NASDAQ	NTRP	Wed, Aug 22, 2018	198.00	208.00	195.00	204.00
1737	NASDAQ	NTRP	Tue, Aug 21, 2018	190.00	204.00	186.00	196.00
1736	NASDAQ	NTRP	Mon, Aug 20, 2018	200.00	208.00	194.00	197.00
1735	NASDAQ	NTRP	Fri, Aug 17, 2018	180.02	201.96	180.00	198.00
1734	NASDAQ	NTRP	Thu, Aug 16, 2018	176.00	184.00	170.00	180.25
1733	NASDAQ	NTRP	Wed, Aug 15, 2018	178.00	183.98	170.00	170.26
1732	NASDAQ	NTRP	Tue, Aug 14, 2018	182.20	184.00	180.00	184.00
1731	NASDAQ	NTRP	Mon, Aug 13, 2018	184.00	184.00	178.00	178.99
1730	NASDAQ	NTRP	Fri, Aug 10, 2018	174.80	183.94	174.80	176.20
1729	NASDAQ	NTRP	Thu, Aug 9, 2018	170.00	186.00	170.00	174.80
1728	NASDAQ	NTRP	Wed, Aug 8, 2018	167.42	182.00	166.64	170.00
1727	NASDAQ	NTRP	Tue, Aug 7, 2018	178.00	186.00	167.42	170.20
1726	NASDAQ	NTRP	Mon, Aug 6, 2018	176.62	182.00	174.00	180.00
1725	NASDAQ	NTRP	Fri, Aug 3, 2018	170.00	178.50	170.00	171.00
1724	NASDAQ	NTRP	Thu, Aug 2, 2018	179.54	179.73	164.06	176.18
1723	NASDAQ	NTRP	Wed, Aug 1, 2018	168.00	174.00	165.00	171.00
1722	NASDAQ	NTRP	Tue, Jul 31, 2018	164.00	173.80	162.00	172.00
1721	NASDAQ	NTRP	Mon, Jul 30, 2018	165.84	171.98	162.00	171.98
1720	NASDAQ	NTRP	Fri, Jul 27, 2018	164.00	178.48	162.00	165.84
1719	NASDAQ	NTRP	Thu, Jul 26, 2018	180.00	184.00	164.00	169.96
1718	NASDAQ	NTRP	Wed, Jul 25, 2018	170.20	176.00	170.20	172.00
1717	NASDAQ	NTRP	Tue, Jul 24, 2018	173.58	173.94	170.00	170.00
1716	NASDAQ	NTRP	Mon, Jul 23, 2018	166.00	176.00	166.00	173.16
1715	NASDAQ	NTRP	Fri, Jul 20, 2018	165.00	174.98	162.20	168.00
1714	NASDAQ	NTRP	Thu, Jul 19, 2018	170.00	174.94	160.00	170.00
1713	NASDAQ	NTRP	Wed, Jul 18, 2018	154.00	176.00	154.00	170.00
1712	NASDAQ	NTRP	Tue, Jul 17, 2018	172.90	172.90	145.00	153.42
1711	NASDAQ	NTRP	Mon, Jul 16, 2018	172.72	190.00	164.00	174.76
1710	NASDAQ	NTRP	Fri, Jul 13, 2018	168.00	172.52	164.00	168.00
1709	NASDAQ	NTRP	Thu, Jul 12, 2018	180.02	182.22	160.21	168.00
1708	NASDAQ	NTRP	Wed, Jul 11, 2018	188.00	190.00	174.02	178.00
1707	NASDAQ	NTRP	Tue, Jul 10, 2018	196.00	196.00	178.10	185.26
1706	NASDAQ	NTRP	Mon, Jul 9, 2018	184.00	195.98	178.00	194.00
1705	NASDAQ	NTRP	Fri, Jul 6, 2018	187.80	188.00	178.00	178.00
1704	NASDAQ	NTRP	Thu, Jul 5, 2018	188.00	188.00	180.00	187.80
1703	NASDAQ	NTRP	Tue, Jul 3, 2018	182.00	187.78	180.00	184.00
1702	NASDAQ	NTRP	Mon, Jul 2, 2018	184.00	188.00	180.00	185.98
1701	NASDAQ	NTRP	Fri, Jun 29, 2018	188.00	196.00	182.20	188.00
1700	NASDAQ	NTRP	Thu, Jun 28, 2018	178.00	187.84	178.00	187.84
1699	NASDAQ	NTRP	Wed, Jun 27, 2018	192.00	192.00	178.00	179.98
1698	NASDAQ	NTRP	Tue, Jun 26, 2018	206.00	206.00	190.00	193.98
1697	NASDAQ	NTRP	Mon, Jun 25, 2018	196.00	208.00	182.58	208.00
1696	NASDAQ	NTRP	Fri, Jun 22, 2018	186.00	189.78	178.00	189.78
1695	NASDAQ	NTRP	Thu, Jun 21, 2018	238.00	238.00	208.00	212.00
1694	NASDAQ	NTRP	Wed, Jun 20, 2018	242.00	256.00	229.00	232.00
1693	NASDAQ	NTRP	Tue, Jun 19, 2018	250.00	256.00	242.00	242.00
1692	NASDAQ	NTRP	Mon, Jun 18, 2018	258.00	259.80	250.00	250.00
1691	NASDAQ	NTRP	Fri, Jun 15, 2018	258.00	259.46	250.00	250.00
1690	NASDAQ	NTRP	Thu, Jun 14, 2018	258.00	260.00	252.00	254.00
1689	NASDAQ	NTRP	Wed, Jun 13, 2018	258.00	259.80	250.00	254.00
1688	NASDAQ	NTRP	Tue, Jun 12, 2018	266.00	266.00	253.32	254.00
1687	NASDAQ	NTRP	Mon, Jun 11, 2018	256.00	276.00	252.00	264.00
1686	NASDAQ	NTRP	Fri, Jun 8, 2018	268.00	268.00	254.00	256.00
1685	NASDAQ	NTRP	Thu, Jun 7, 2018	286.00	286.00	260.00	270.00
1684	NASDAQ	NTRP	Wed, Jun 6, 2018	264.00	284.00	250.00	278.00
1683	NASDAQ	NTRP	Tue, Jun 5, 2018	276.00	287.52	256.00	266.00
1682	NASDAQ	NTRP	Mon, Jun 4, 2018	300.00	303.84	270.00	272.00
1681	NASDAQ	NTRP	Fri, Jun 1, 2018	310.00	330.00	296.00	304.00
1680	NASDAQ	NTRP	Thu, May 31, 2018	320.00	370.00	290.00	294.00
1679	NASDAQ	NTRP	Wed, May 30, 2018	276.00	600.00	266.36	391.00
1678	NASDAQ	NTRP	Tue, May 29, 2018	276.00	276.00	264.00	264.00
1677	NASDAQ	NTRP	Fri, May 25, 2018	274.00	277.64	264.00	264.00
1676	NASDAQ	NTRP	Thu, May 24, 2018	312.00	312.00	270.00	280.00
1675	NASDAQ	NTRP	Wed, May 23, 2018	290.00	394.00	254.00	268.00
1674	NASDAQ	NTRP	Tue, May 22, 2018	279.16	300.00	278.00	296.00
1673	NASDAQ	NTRP	Mon, May 21, 2018	264.00	280.62	264.00	274.00
1672	NASDAQ	NTRP	Fri, May 18, 2018	264.20	270.00	264.20	270.00
1671	NASDAQ	NTRP	Thu, May 17, 2018	288.00	288.00	258.02	276.00
1670	NASDAQ	NTRP	Wed, May 16, 2018	280.00	287.98	251.00	280.00
1669	NASDAQ	NTRP	Tue, May 15, 2018	288.00	302.00	276.02	280.20
1668	NASDAQ	NTRP	Mon, May 14, 2018	304.00	304.00	268.20	280.02
1667	NASDAQ	NTRP	Fri, May 11, 2018	252.00	336.00	252.00	304.00
1666	NASDAQ	NTRP	Thu, May 10, 2018	252.00	254.40	242.00	254.40
1665	NASDAQ	NTRP	Wed, May 9, 2018	249.06	268.00	221.10	246.00
1664	NASDAQ	NTRP	Tue, May 8, 2018	265.86	265.86	244.00	248.00
1663	NASDAQ	NTRP	Mon, May 7, 2018	244.00	250.00	244.00	246.00
1662	NASDAQ	NTRP	Fri, May 4, 2018	228.02	240.00	220.20	236.40
1661	NASDAQ	NTRP	Thu, May 3, 2018	256.00	256.00	220.00	230.00
1660	NASDAQ	NTRP	Wed, May 2, 2018	233.96	270.00	210.00	244.00
1659	NASDAQ	NTRP	Tue, May 1, 2018	230.00	236.00	224.00	226.00
1658	NASDAQ	NTRP	Mon, Apr 30, 2018	226.00	235.62	212.20	220.48
1657	NASDAQ	NTRP	Fri, Apr 27, 2018	220.00	241.40	220.00	224.00
1656	NASDAQ	NTRP	Thu, Apr 26, 2018	241.80	241.80	210.00	222.00
1655	NASDAQ	NTRP	Wed, Apr 25, 2018	226.00	228.10	222.00	228.00
1654	NASDAQ	NTRP	Tue, Apr 24, 2018	218.00	238.44	214.00	229.52
1653	NASDAQ	NTRP	Mon, Apr 23, 2018	238.00	238.00	224.68	226.00
1652	NASDAQ	NTRP	Fri, Apr 20, 2018	248.20	248.34	240.00	242.00
1651	NASDAQ	NTRP	Thu, Apr 19, 2018	249.80	250.00	242.00	244.72
1650	NASDAQ	NTRP	Wed, Apr 18, 2018	242.00	257.80	242.00	246.00
1649	NASDAQ	NTRP	Tue, Apr 17, 2018	248.00	248.00	240.00	242.00
1648	NASDAQ	NTRP	Mon, Apr 16, 2018	240.00	250.00	240.00	242.00
1647	NASDAQ	NTRP	Fri, Apr 13, 2018	254.00	254.00	238.00	240.00
1646	NASDAQ	NTRP	Thu, Apr 12, 2018	254.00	265.88	240.40	242.00
1645	NASDAQ	NTRP	Wed, Apr 11, 2018	266.00	266.00	260.16	263.00
1644	NASDAQ	NTRP	Tue, Apr 10, 2018	260.00	268.00	256.00	262.00
1643	NASDAQ	NTRP	Mon, Apr 9, 2018	286.00	290.20	252.20	254.00
1642	NASDAQ	NTRP	Fri, Apr 6, 2018	308.36	308.36	290.00	293.98
1641	NASDAQ	NTRP	Thu, Apr 5, 2018	291.32	306.00	290.00	290.00
1640	NASDAQ	NTRP	Wed, Apr 4, 2018	290.00	300.00	283.26	286.00
1639	NASDAQ	NTRP	Tue, Apr 3, 2018	300.00	300.00	269.54	284.00
1638	NASDAQ	NTRP	Mon, Apr 2, 2018	310.00	310.00	278.00	302.00
1637	NASDAQ	NTRP	Thu, Mar 29, 2018	288.00	289.92	280.22	288.00
1636	NASDAQ	NTRP	Wed, Mar 28, 2018	314.00	314.00	282.00	283.98
1635	NASDAQ	NTRP	Tue, Mar 27, 2018	296.00	327.64	284.26	292.40
1634	NASDAQ	NTRP	Mon, Mar 26, 2018	290.00	368.00	274.52	291.98
1633	NASDAQ	NTRP	Fri, Mar 23, 2018	280.00	292.00	271.16	280.00
1632	NASDAQ	NTRP	Thu, Mar 22, 2018	296.88	296.88	280.00	282.00
1631	NASDAQ	NTRP	Wed, Mar 21, 2018	295.10	296.00	292.20	294.00
1630	NASDAQ	NTRP	Tue, Mar 20, 2018	297.78	300.00	290.00	290.88
1629	NASDAQ	NTRP	Mon, Mar 19, 2018	306.00	306.00	292.58	294.00
1628	NASDAQ	NTRP	Fri, Mar 16, 2018	292.00	308.00	282.00	308.00
1627	NASDAQ	NTRP	Thu, Mar 15, 2018	294.00	298.94	280.00	295.08
1626	NASDAQ	NTRP	Wed, Mar 14, 2018	305.80	305.80	280.00	286.00
1625	NASDAQ	NTRP	Tue, Mar 13, 2018	304.00	309.98	296.00	303.72
1624	NASDAQ	NTRP	Mon, Mar 12, 2018	310.00	310.00	301.50	306.00
1623	NASDAQ	NTRP	Fri, Mar 9, 2018	308.00	314.62	300.00	312.00
1622	NASDAQ	NTRP	Thu, Mar 8, 2018	314.00	314.00	299.00	306.00
1621	NASDAQ	NTRP	Wed, Mar 7, 2018	300.00	312.00	300.00	300.00
1620	NASDAQ	NTRP	Tue, Mar 6, 2018	300.00	314.00	292.00	302.00
1619	NASDAQ	NTRP	Mon, Mar 5, 2018	304.00	304.00	296.00	296.00
1618	NASDAQ	NTRP	Fri, Mar 2, 2018	308.00	308.00	296.24	300.76
1617	NASDAQ	NTRP	Thu, Mar 1, 2018	316.00	316.00	295.46	300.00
1616	NASDAQ	NTRP	Wed, Feb 28, 2018	302.00	316.00	300.02	300.02
1615	NASDAQ	NTRP	Tue, Feb 27, 2018	308.00	320.00	304.00	304.00
1614	NASDAQ	NTRP	Mon, Feb 26, 2018	310.02	318.00	310.02	312.00
1613	NASDAQ	NTRP	Fri, Feb 23, 2018	320.00	328.00	308.00	308.70
1612	NASDAQ	NTRP	Thu, Feb 22, 2018	307.84	320.00	298.00	312.00
1611	NASDAQ	NTRP	Wed, Feb 21, 2018	300.20	314.00	296.02	298.00
1610	NASDAQ	NTRP	Tue, Feb 20, 2018	324.00	324.00	300.00	306.00
1609	NASDAQ	NTRP	Fri, Feb 16, 2018	316.00	370.00	306.00	317.80
1608	NASDAQ	NTRP	Thu, Feb 15, 2018	312.00	322.00	306.00	316.00
1607	NASDAQ	NTRP	Wed, Feb 14, 2018	304.00	316.00	300.00	304.00
1606	NASDAQ	NTRP	Tue, Feb 13, 2018	306.00	338.00	300.00	300.00
1605	NASDAQ	NTRP	Mon, Feb 12, 2018	300.00	314.00	300.00	300.00
1604	NASDAQ	NTRP	Fri, Feb 9, 2018	338.00	338.00	296.00	301.96
1603	NASDAQ	NTRP	Thu, Feb 8, 2018	296.00	350.00	296.00	332.00
1602	NASDAQ	NTRP	Wed, Feb 7, 2018	298.00	300.00	292.00	296.96
1601	NASDAQ	NTRP	Tue, Feb 6, 2018	308.00	308.00	284.00	290.02
1600	NASDAQ	NTRP	Mon, Feb 5, 2018	320.00	320.00	302.00	302.00
1599	NASDAQ	NTRP	Fri, Feb 2, 2018	340.00	340.00	320.00	330.00
1598	NASDAQ	NTRP	Thu, Feb 1, 2018	344.00	349.56	326.00	332.00
1597	NASDAQ	NTRP	Wed, Jan 31, 2018	338.00	370.00	332.00	346.00
1596	NASDAQ	NTRP	Tue, Jan 30, 2018	344.00	346.14	326.00	340.00
1595	NASDAQ	NTRP	Mon, Jan 29, 2018	368.00	394.84	338.00	346.00
1594	NASDAQ	NTRP	Fri, Jan 26, 2018	398.00	424.00	354.20	370.00
1593	NASDAQ	NTRP	Thu, Jan 25, 2018	352.00	392.00	330.00	388.82
1592	NASDAQ	NTRP	Wed, Jan 24, 2018	344.00	358.74	330.00	342.00
1591	NASDAQ	NTRP	Tue, Jan 23, 2018	344.00	353.98	338.20	348.00
1590	NASDAQ	NTRP	Mon, Jan 22, 2018	356.00	370.58	342.20	348.02
1589	NASDAQ	NTRP	Fri, Jan 19, 2018	340.00	377.00	302.00	370.00
1588	NASDAQ	NTRP	Thu, Jan 18, 2018	354.00	360.00	328.00	344.00
1587	NASDAQ	NTRP	Wed, Jan 17, 2018	360.00	361.08	350.00	356.00
1586	NASDAQ	NTRP	Tue, Jan 16, 2018	364.00	378.00	354.00	364.00
1585	NASDAQ	NTRP	Fri, Jan 12, 2018	354.00	464.56	354.00	372.00
1584	NASDAQ	NTRP	Thu, Jan 11, 2018	362.00	368.00	328.00	358.00
1583	NASDAQ	NTRP	Wed, Jan 10, 2018	374.00	388.00	350.00	362.00
1582	NASDAQ	NTRP	Tue, Jan 9, 2018	406.00	421.80	364.00	368.00
1581	NASDAQ	NTRP	Mon, Jan 8, 2018	416.00	428.62	408.24	428.00
1580	NASDAQ	NTRP	Fri, Jan 5, 2018	426.00	432.00	402.00	418.00
1579	NASDAQ	NTRP	Thu, Jan 4, 2018	436.00	443.80	402.00	428.00
1578	NASDAQ	NTRP	Wed, Jan 3, 2018	478.00	478.00	416.00	422.00
1577	NASDAQ	NTRP	Tue, Jan 2, 2018	426.00	483.80	426.00	468.00
1576	NASDAQ	NTRP	Fri, Dec 29, 2017	450.00	478.00	426.00	430.00
1575	NASDAQ	NTRP	Thu, Dec 28, 2017	574.00	574.00	444.02	452.00
1574	NASDAQ	NTRP	Wed, Dec 27, 2017	600.00	670.00	540.00	580.00
1573	NASDAQ	NTRP	Tue, Dec 26, 2017	672.00	698.00	522.18	610.00
1572	NASDAQ	NTRP	Fri, Dec 22, 2017	290.00	896.00	290.00	700.00
1571	NASDAQ	NTRP	Thu, Dec 21, 2017	274.50	285.80	270.70	278.00
1570	NASDAQ	NTRP	Wed, Dec 20, 2017	276.00	284.00	268.00	280.00
1569	NASDAQ	NTRP	Tue, Dec 19, 2017	282.00	288.02	280.00	280.00
1568	NASDAQ	NTRP	Mon, Dec 18, 2017	268.00	289.00	268.00	278.00
1567	NASDAQ	NTRP	Fri, Dec 15, 2017	290.00	290.00	268.00	268.00
1566	NASDAQ	NTRP	Thu, Dec 14, 2017	290.00	312.18	266.00	284.00
1565	NASDAQ	NTRP	Wed, Dec 13, 2017	300.00	316.00	290.00	295.14
1564	NASDAQ	NTRP	Tue, Dec 12, 2017	298.00	307.86	296.00	296.00
1563	NASDAQ	NTRP	Mon, Dec 11, 2017	308.00	318.20	296.00	297.52
1562	NASDAQ	NTRP	Fri, Dec 8, 2017	304.00	318.00	290.16	310.94
1561	NASDAQ	NTRP	Thu, Dec 7, 2017	332.44	332.68	300.00	318.00
1560	NASDAQ	NTRP	Wed, Dec 6, 2017	334.00	359.04	316.00	316.00
1559	NASDAQ	NTRP	Tue, Dec 5, 2017	346.00	356.06	340.00	342.00
1558	NASDAQ	NTRP	Mon, Dec 4, 2017	348.00	356.00	330.00	339.80
1557	NASDAQ	NTRP	Fri, Dec 1, 2017	362.00	370.00	342.00	346.00
1556	NASDAQ	NTRP	Thu, Nov 30, 2017	370.00	370.40	356.00	370.00
1555	NASDAQ	NTRP	Wed, Nov 29, 2017	394.00	394.00	350.00	362.00
1554	NASDAQ	NTRP	Tue, Nov 28, 2017	394.00	400.00	376.00	376.00
1553	NASDAQ	NTRP	Mon, Nov 27, 2017	370.00	388.00	362.00	384.66
1552	NASDAQ	NTRP	Fri, Nov 24, 2017	382.00	385.14	364.36	376.02
1551	NASDAQ	NTRP	Wed, Nov 22, 2017	368.00	380.00	360.00	368.70
1550	NASDAQ	NTRP	Tue, Nov 21, 2017	366.00	393.98	354.00	368.00
1549	NASDAQ	NTRP	Mon, Nov 20, 2017	380.00	409.98	342.90	378.00
1548	NASDAQ	NTRP	Fri, Nov 17, 2017	354.02	380.00	342.00	380.00
1547	NASDAQ	NTRP	Thu, Nov 16, 2017	343.46	370.72	341.92	356.00
1546	NASDAQ	NTRP	Wed, Nov 15, 2017	350.00	361.98	336.80	354.00
1545	NASDAQ	NTRP	Tue, Nov 14, 2017	386.00	410.00	368.00	368.00
1544	NASDAQ	NTRP	Mon, Nov 13, 2017	352.20	400.00	350.00	380.00
1543	NASDAQ	NTRP	Fri, Nov 10, 2017	338.00	355.44	330.20	352.00
1542	NASDAQ	NTRP	Thu, Nov 9, 2017	318.00	354.00	303.96	340.00
1541	NASDAQ	NTRP	Wed, Nov 8, 2017	318.00	346.00	310.00	318.00
1540	NASDAQ	NTRP	Tue, Nov 7, 2017	340.00	354.00	311.00	330.00
1539	NASDAQ	NTRP	Mon, Nov 6, 2017	360.00	394.00	321.06	348.00
1538	NASDAQ	NTRP	Fri, Nov 3, 2017	372.00	402.00	316.88	370.00
1537	NASDAQ	NTRP	Thu, Nov 2, 2017	406.00	408.00	351.92	370.00
1536	NASDAQ	NTRP	Wed, Nov 1, 2017	338.00	420.00	338.00	348.00
1535	NASDAQ	NTRP	Tue, Oct 31, 2017	320.00	349.16	305.00	332.00
1534	NASDAQ	NTRP	Mon, Oct 30, 2017	326.00	327.80	292.00	322.00
1533	NASDAQ	NTRP	Fri, Oct 27, 2017	340.00	347.80	328.00	335.80
1532	NASDAQ	NTRP	Thu, Oct 26, 2017	332.00	350.00	330.00	334.00
1531	NASDAQ	NTRP	Wed, Oct 25, 2017	340.00	352.00	339.22	342.00
1530	NASDAQ	NTRP	Tue, Oct 24, 2017	340.00	350.00	330.00	343.90
1529	NASDAQ	NTRP	Mon, Oct 23, 2017	360.00	360.00	330.00	330.00
1528	NASDAQ	NTRP	Fri, Oct 20, 2017	364.00	368.24	334.00	360.00
1527	NASDAQ	NTRP	Thu, Oct 19, 2017	354.00	370.00	346.00	350.00
1526	NASDAQ	NTRP	Wed, Oct 18, 2017	396.00	406.00	354.00	358.00
1525	NASDAQ	NTRP	Tue, Oct 17, 2017	364.00	368.70	350.00	354.00
1524	NASDAQ	NTRP	Mon, Oct 16, 2017	370.00	424.00	349.30	378.00
1523	NASDAQ	NTRP	Fri, Oct 13, 2017	408.00	433.80	382.00	384.00
1522	NASDAQ	NTRP	Thu, Oct 12, 2017	400.00	434.00	382.00	408.00
1521	NASDAQ	NTRP	Wed, Oct 11, 2017	376.92	412.00	364.74	392.00
1520	NASDAQ	NTRP	Tue, Oct 10, 2017	390.00	390.00	372.76	388.00
1519	NASDAQ	NTRP	Mon, Oct 9, 2017	370.02	390.00	368.20	390.00
1518	NASDAQ	NTRP	Fri, Oct 6, 2017	399.80	404.00	367.42	374.00
1517	NASDAQ	NTRP	Thu, Oct 5, 2017	393.20	404.00	359.80	372.00
1516	NASDAQ	NTRP	Wed, Oct 4, 2017	400.00	400.00	374.20	378.00
1515	NASDAQ	NTRP	Tue, Oct 3, 2017	370.46	420.00	360.00	372.00
1514	NASDAQ	NTRP	Mon, Oct 2, 2017	383.04	383.04	360.00	360.00
1513	NASDAQ	NTRP	Fri, Sep 29, 2017	380.00	389.80	364.20	376.00
1512	NASDAQ	NTRP	Thu, Sep 28, 2017	374.20	388.00	369.92	382.00
1511	NASDAQ	NTRP	Wed, Sep 27, 2017	402.00	402.00	362.64	392.00
1510	NASDAQ	NTRP	Tue, Sep 26, 2017	408.60	408.60	386.00	394.00
1509	NASDAQ	NTRP	Mon, Sep 25, 2017	400.00	400.00	370.00	380.00
1508	NASDAQ	NTRP	Fri, Sep 22, 2017	383.60	408.00	380.00	390.00
1507	NASDAQ	NTRP	Thu, Sep 21, 2017	396.00	396.00	372.00	386.00
1506	NASDAQ	NTRP	Wed, Sep 20, 2017	384.00	408.08	380.00	390.02
1505	NASDAQ	NTRP	Tue, Sep 19, 2017	426.00	446.22	380.00	418.00
1504	NASDAQ	NTRP	Mon, Sep 18, 2017	438.00	500.00	398.00	426.00
1503	NASDAQ	NTRP	Fri, Sep 15, 2017	352.00	420.00	352.00	384.00
1502	NASDAQ	NTRP	Thu, Sep 14, 2017	376.00	410.00	350.00	374.00
1501	NASDAQ	NTRP	Wed, Sep 13, 2017	410.00	423.80	390.00	400.00
1500	NASDAQ	NTRP	Tue, Sep 12, 2017	424.00	427.80	404.00	422.00
1499	NASDAQ	NTRP	Mon, Sep 11, 2017	478.00	498.00	437.86	440.00
1498	NASDAQ	NTRP	Fri, Sep 8, 2017	478.00	529.80	430.00	466.00
1497	NASDAQ	NTRP	Thu, Sep 7, 2017	422.00	475.38	418.80	464.00
1496	NASDAQ	NTRP	Wed, Sep 6, 2017	396.00	418.00	384.00	416.00
1495	NASDAQ	NTRP	Tue, Sep 5, 2017	366.00	406.00	366.00	390.00
1494	NASDAQ	NTRP	Fri, Sep 1, 2017	360.00	374.00	356.00	356.00
1493	NASDAQ	NTRP	Thu, Aug 31, 2017	370.00	370.00	358.00	358.00
1492	NASDAQ	NTRP	Wed, Aug 30, 2017	365.72	365.72	356.00	356.00
1491	NASDAQ	NTRP	Tue, Aug 29, 2017	362.00	362.00	340.00	352.00
1490	NASDAQ	NTRP	Mon, Aug 28, 2017	370.00	380.00	344.00	344.00
1489	NASDAQ	NTRP	Fri, Aug 25, 2017	382.00	404.00	374.00	374.00
1488	NASDAQ	NTRP	Thu, Aug 24, 2017	422.00	422.00	360.00	360.00
1487	NASDAQ	NTRP	Wed, Aug 23, 2017	448.00	448.00	400.00	400.00
1486	NASDAQ	NTRP	Tue, Aug 22, 2017	442.00	488.00	410.00	414.00
1485	NASDAQ	NTRP	Mon, Aug 21, 2017	416.00	450.00	404.00	430.00
1484	NASDAQ	NTRP	Fri, Aug 18, 2017	402.00	414.00	400.00	410.00
1483	NASDAQ	NTRP	Thu, Aug 17, 2017	421.04	426.00	404.00	404.00
1482	NASDAQ	NTRP	Wed, Aug 16, 2017	430.00	432.16	410.00	414.00
1481	NASDAQ	NTRP	Tue, Aug 15, 2017	460.00	460.20	430.00	432.00
1480	NASDAQ	NTRP	Mon, Aug 14, 2017	450.00	458.00	448.88	454.00
1479	NASDAQ	NTRP	Fri, Aug 11, 2017	440.00	460.00	440.00	454.00
1478	NASDAQ	NTRP	Thu, Aug 10, 2017	440.00	458.00	431.98	446.00
1477	NASDAQ	NTRP	Wed, Aug 9, 2017	456.00	456.00	425.84	430.00
1476	NASDAQ	NTRP	Tue, Aug 8, 2017	430.00	457.98	430.00	454.00
1475	NASDAQ	NTRP	Mon, Aug 7, 2017	434.00	436.00	430.00	432.00
1474	NASDAQ	NTRP	Fri, Aug 4, 2017	436.50	438.00	430.00	432.04
1473	NASDAQ	NTRP	Thu, Aug 3, 2017	430.00	434.00	430.00	430.00
1472	NASDAQ	NTRP	Wed, Aug 2, 2017	434.00	436.00	430.00	430.00
1471	NASDAQ	NTRP	Tue, Aug 1, 2017	436.00	436.00	430.00	430.00
1470	NASDAQ	NTRP	Mon, Jul 31, 2017	430.00	434.00	430.00	434.00
1469	NASDAQ	NTRP	Fri, Jul 28, 2017	402.00	434.80	402.00	432.00
1468	NASDAQ	NTRP	Thu, Jul 27, 2017	430.00	432.00	424.00	424.00
1467	NASDAQ	NTRP	Wed, Jul 26, 2017	438.00	438.00	430.00	432.00
1466	NASDAQ	NTRP	Tue, Jul 25, 2017	438.00	438.00	430.00	430.00
1465	NASDAQ	NTRP	Mon, Jul 24, 2017	436.00	436.00	430.00	434.00
1464	NASDAQ	NTRP	Fri, Jul 21, 2017	430.00	440.00	430.00	432.00
1463	NASDAQ	NTRP	Thu, Jul 20, 2017	436.00	457.00	434.00	438.00
1462	NASDAQ	NTRP	Wed, Jul 19, 2017	460.00	460.00	450.32	452.00
1461	NASDAQ	NTRP	Tue, Jul 18, 2017	458.00	460.00	454.40	458.00
1460	NASDAQ	NTRP	Mon, Jul 17, 2017	471.00	471.30	456.00	460.00
1459	NASDAQ	NTRP	Fri, Jul 14, 2017	464.00	464.00	456.00	456.00
1458	NASDAQ	NTRP	Thu, Jul 13, 2017	459.00	472.00	440.00	456.00
1457	NASDAQ	NTRP	Wed, Jul 12, 2017	436.00	455.24	436.00	452.56
1456	NASDAQ	NTRP	Tue, Jul 11, 2017	442.00	448.00	440.00	440.00
1455	NASDAQ	NTRP	Mon, Jul 10, 2017	470.00	470.00	430.00	460.00
1454	NASDAQ	NTRP	Fri, Jul 7, 2017	455.80	462.00	424.00	460.00
1453	NASDAQ	NTRP	Thu, Jul 6, 2017	445.98	464.00	445.98	464.00
1452	NASDAQ	NTRP	Wed, Jul 5, 2017	440.00	454.00	440.00	446.00
1451	NASDAQ	NTRP	Mon, Jul 3, 2017	458.00	458.00	442.00	446.00
1450	NASDAQ	NTRP	Fri, Jun 30, 2017	454.40	468.00	422.00	422.00
1449	NASDAQ	NTRP	Thu, Jun 29, 2017	470.00	470.00	417.00	462.00
1448	NASDAQ	NTRP	Wed, Jun 28, 2017	454.00	483.68	454.00	459.98
1447	NASDAQ	NTRP	Tue, Jun 27, 2017	443.64	471.98	440.00	442.00
1446	NASDAQ	NTRP	Mon, Jun 26, 2017	440.00	450.00	440.00	440.00
1445	NASDAQ	NTRP	Fri, Jun 23, 2017	454.00	464.00	440.00	440.00
1444	NASDAQ	NTRP	Thu, Jun 22, 2017	450.00	467.24	445.76	454.00
1443	NASDAQ	NTRP	Wed, Jun 21, 2017	478.00	514.00	440.00	440.00
1442	NASDAQ	NTRP	Tue, Jun 20, 2017	470.00	480.00	440.00	478.00
1441	NASDAQ	NTRP	Mon, Jun 19, 2017	502.00	502.00	470.00	480.00
1440	NASDAQ	NTRP	Fri, Jun 16, 2017	512.00	518.00	440.86	494.00
1439	NASDAQ	NTRP	Thu, Jun 15, 2017	500.00	534.00	484.00	520.00
1438	NASDAQ	NTRP	Wed, Jun 14, 2017	480.00	508.00	457.00	500.00
1437	NASDAQ	NTRP	Tue, Jun 13, 2017	498.00	498.00	470.24	488.00
1436	NASDAQ	NTRP	Mon, Jun 12, 2017	460.00	512.00	454.00	498.00
1435	NASDAQ	NTRP	Fri, Jun 9, 2017	442.40	472.00	420.00	458.00
1434	NASDAQ	NTRP	Thu, Jun 8, 2017	420.00	472.00	420.00	448.00
1433	NASDAQ	NTRP	Wed, Jun 7, 2017	438.00	442.58	420.00	420.00
1432	NASDAQ	NTRP	Tue, Jun 6, 2017	420.00	476.30	420.00	440.00
1431	NASDAQ	NTRP	Mon, Jun 5, 2017	450.00	450.00	400.00	418.00
1430	NASDAQ	NTRP	Fri, Jun 2, 2017	477.00	484.00	430.00	432.00
1429	NASDAQ	NTRP	Thu, Jun 1, 2017	512.00	512.00	478.00	478.00
1428	NASDAQ	NTRP	Wed, May 31, 2017	506.00	512.00	476.00	500.00
1427	NASDAQ	NTRP	Tue, May 30, 2017	486.00	526.00	485.28	526.00
1426	NASDAQ	NTRP	Fri, May 26, 2017	434.00	530.00	434.00	474.00
1425	NASDAQ	NTRP	Thu, May 25, 2017	463.26	491.50	451.96	451.96
1424	NASDAQ	NTRP	Wed, May 24, 2017	444.00	470.00	444.00	456.00
1423	NASDAQ	NTRP	Tue, May 23, 2017	400.00	504.00	400.00	470.00
1422	NASDAQ	NTRP	Mon, May 22, 2017	430.00	488.00	408.40	420.00
1421	NASDAQ	NTRP	Fri, May 19, 2017	430.00	478.00	430.00	430.00
1420	NASDAQ	NTRP	Thu, May 18, 2017	450.00	493.28	430.00	452.00
1419	NASDAQ	NTRP	Wed, May 17, 2017	500.00	517.36	460.00	462.00
1418	NASDAQ	NTRP	Tue, May 16, 2017	550.00	556.40	500.00	510.00
1417	NASDAQ	NTRP	Mon, May 15, 2017	560.02	560.02	550.00	556.00
1416	NASDAQ	NTRP	Fri, May 12, 2017	551.38	580.00	550.00	550.00
1415	NASDAQ	NTRP	Thu, May 11, 2017	560.00	592.28	512.00	546.00
1414	NASDAQ	NTRP	Wed, May 10, 2017	594.30	594.30	540.00	540.00
1413	NASDAQ	NTRP	Tue, May 9, 2017	590.00	660.00	534.00	574.00
1412	NASDAQ	NTRP	Mon, May 8, 2017	566.00	566.00	502.00	532.00
1411	NASDAQ	NTRP	Fri, May 5, 2017	552.00	580.00	550.00	568.00
1410	NASDAQ	NTRP	Thu, May 4, 2017	574.00	579.44	558.00	573.98
1409	NASDAQ	NTRP	Wed, May 3, 2017	575.00	575.00	574.00	574.00
1408	NASDAQ	NTRP	Tue, May 2, 2017	593.98	593.98	572.00	572.00
1407	NASDAQ	NTRP	Mon, May 1, 2017	599.98	599.98	580.02	584.00
1406	NASDAQ	NTRP	Fri, Apr 28, 2017	598.00	600.00	580.00	598.00
1405	NASDAQ	NTRP	Thu, Apr 27, 2017	600.00	608.00	580.00	598.00
1404	NASDAQ	NTRP	Wed, Apr 26, 2017	570.00	600.00	570.00	600.00
1403	NASDAQ	NTRP	Tue, Apr 25, 2017	600.00	600.00	580.00	580.00
1402	NASDAQ	NTRP	Mon, Apr 24, 2017	600.00	607.10	594.00	594.00
1401	NASDAQ	NTRP	Fri, Apr 21, 2017	610.00	616.00	594.02	594.02
1400	NASDAQ	NTRP	Thu, Apr 20, 2017	676.00	676.00	595.26	598.00
1399	NASDAQ	NTRP	Wed, Apr 19, 2017	566.00	692.00	563.58	654.00
1398	NASDAQ	NTRP	Tue, Apr 18, 2017	570.00	600.00	562.00	566.00
1397	NASDAQ	NTRP	Mon, Apr 17, 2017	556.00	592.00	556.00	560.00
1396	NASDAQ	NTRP	Thu, Apr 13, 2017	603.32	608.00	558.00	558.00
1395	NASDAQ	NTRP	Wed, Apr 12, 2017	602.00	604.92	570.00	570.00
1394	NASDAQ	NTRP	Tue, Apr 11, 2017	580.00	605.54	550.00	584.00
1393	NASDAQ	NTRP	Mon, Apr 10, 2017	652.00	655.26	552.00	560.00
1392	NASDAQ	NTRP	Fri, Apr 7, 2017	650.00	698.00	625.40	660.00
1391	NASDAQ	NTRP	Thu, Apr 6, 2017	640.00	646.00	624.00	630.00
1390	NASDAQ	NTRP	Wed, Apr 5, 2017	636.00	640.00	630.00	632.00
1389	NASDAQ	NTRP	Tue, Apr 4, 2017	650.00	656.00	636.00	636.00
1388	NASDAQ	NTRP	Mon, Apr 3, 2017	655.98	655.98	630.00	630.00
1387	NASDAQ	NTRP	Fri, Mar 31, 2017	624.00	646.00	620.00	622.00
1386	NASDAQ	NTRP	Thu, Mar 30, 2017	690.00	690.00	620.00	640.00
1385	NASDAQ	NTRP	Wed, Mar 29, 2017	622.00	779.22	622.00	695.30
1384	NASDAQ	NTRP	Tue, Mar 28, 2017	650.00	650.00	594.00	602.00
1383	NASDAQ	NTRP	Mon, Mar 27, 2017	670.00	670.00	640.00	646.00
1382	NASDAQ	NTRP	Fri, Mar 24, 2017	726.00	726.00	652.00	670.00
1381	NASDAQ	NTRP	Thu, Mar 23, 2017	645.44	660.02	640.00	645.06
1380	NASDAQ	NTRP	Wed, Mar 22, 2017	698.00	698.00	640.00	644.00
1379	NASDAQ	NTRP	Tue, Mar 21, 2017	682.00	689.12	640.00	641.20
1378	NASDAQ	NTRP	Mon, Mar 20, 2017	678.00	714.00	640.02	698.00
1377	NASDAQ	NTRP	Fri, Mar 17, 2017	696.00	696.00	664.00	664.00
1376	NASDAQ	NTRP	Thu, Mar 16, 2017	690.00	698.00	662.00	670.00
1375	NASDAQ	NTRP	Wed, Mar 15, 2017	700.00	715.34	680.00	692.00
1374	NASDAQ	NTRP	Tue, Mar 14, 2017	714.00	726.00	690.00	692.16
1373	NASDAQ	NTRP	Mon, Mar 13, 2017	730.00	744.00	714.00	728.00
1372	NASDAQ	NTRP	Fri, Mar 10, 2017	730.00	730.00	720.00	720.00
1371	NASDAQ	NTRP	Thu, Mar 9, 2017	720.00	735.00	702.00	720.00
1370	NASDAQ	NTRP	Wed, Mar 8, 2017	720.00	746.00	686.00	720.00
1369	NASDAQ	NTRP	Tue, Mar 7, 2017	686.00	717.22	686.00	699.70
1368	NASDAQ	NTRP	Mon, Mar 6, 2017	720.00	720.00	680.00	686.00
1367	NASDAQ	NTRP	Fri, Mar 3, 2017	720.00	720.00	682.00	700.00
1366	NASDAQ	NTRP	Thu, Mar 2, 2017	750.00	750.00	702.00	702.00
1365	NASDAQ	NTRP	Wed, Mar 1, 2017	736.00	752.00	690.00	690.00
1364	NASDAQ	NTRP	Tue, Feb 28, 2017	738.00	750.00	720.00	720.00
1363	NASDAQ	NTRP	Mon, Feb 27, 2017	690.00	744.00	690.00	730.00
1362	NASDAQ	NTRP	Fri, Feb 24, 2017	686.00	736.00	680.00	690.00
1361	NASDAQ	NTRP	Thu, Feb 23, 2017	744.00	744.00	696.00	696.00
1360	NASDAQ	NTRP	Wed, Feb 22, 2017	730.00	780.00	704.00	740.00
1359	NASDAQ	NTRP	Tue, Feb 21, 2017	722.00	740.00	680.00	696.00
1358	NASDAQ	NTRP	Fri, Feb 17, 2017	774.00	774.00	720.00	722.00
1357	NASDAQ	NTRP	Thu, Feb 16, 2017	680.00	800.00	660.00	738.00
1356	NASDAQ	NTRP	Wed, Feb 15, 2017	720.00	720.00	650.00	650.00
1355	NASDAQ	NTRP	Tue, Feb 14, 2017	884.00	960.00	800.00	920.00
1354	NASDAQ	NTRP	Mon, Feb 13, 2017	968.00	1000.00	880.00	900.00
1353	NASDAQ	NTRP	Fri, Feb 10, 2017	1120.00	1156.00	1000.00	1000.00
1352	NASDAQ	NTRP	Thu, Feb 9, 2017	1080.00	1160.00	1080.00	1120.00
1351	NASDAQ	NTRP	Wed, Feb 8, 2017	1104.00	1104.00	1000.00	1060.00
1350	NASDAQ	NTRP	Tue, Feb 7, 2017	1160.00	1176.00	1080.00	1176.00
1349	NASDAQ	NTRP	Mon, Feb 6, 2017	1080.00	1168.00	1080.00	1160.00
1348	NASDAQ	NTRP	Fri, Feb 3, 2017	1112.00	1180.00	1040.00	1100.00
1347	NASDAQ	NTRP	Thu, Feb 2, 2017	1092.00	1160.00	1080.00	1160.00
1346	NASDAQ	NTRP	Wed, Feb 1, 2017	1116.00	1140.00	1064.00	1096.00
1345	NASDAQ	NTRP	Tue, Jan 31, 2017	1298.00	1298.00	1032.00	1104.00
1344	NASDAQ	NTRP	Mon, Jan 30, 2017	1390.00	1390.00	1200.00	1296.00
1343	NASDAQ	NTRP	Fri, Jan 27, 2017	1380.00	1460.00	1360.00	1380.00
1342	NASDAQ	NTRP	Thu, Jan 26, 2017	920.00	1600.00	908.00	1352.00
1341	NASDAQ	NTRP	Wed, Jan 25, 2017	1280.00	1840.00	824.00	872.00
1340	NASDAQ	NTRP	Tue, Jan 24, 2017	954.00	1320.00	954.00	1264.00
1339	NASDAQ	NTRP	Mon, Jan 23, 2017	576.00	1000.00	572.00	976.00
1338	NASDAQ	NTRP	Fri, Jan 20, 2017	468.00	656.00	468.00	540.00
1337	NASDAQ	NTRP	Thu, Jan 19, 2017	324.00	740.00	324.00	460.00
1336	NASDAQ	NTRP	Wed, Jan 18, 2017	320.00	320.00	316.00	318.00
1335	NASDAQ	NTRP	Tue, Jan 17, 2017	340.00	340.00	280.00	320.00
1334	NASDAQ	NTRP	Fri, Jan 13, 2017	348.00	380.00	344.00	344.00
1333	NASDAQ	NTRP	Thu, Jan 12, 2017	370.32	370.32	370.32	370.32
1332	NASDAQ	NTRP	Wed, Jan 11, 2017	360.00	400.00	344.00	344.00
1331	NASDAQ	NTRP	Tue, Jan 10, 2017	380.00	380.00	344.00	344.04
1330	NASDAQ	NTRP	Mon, Jan 9, 2017	330.00	380.00	330.00	380.00
1329	NASDAQ	NTRP	Fri, Jan 6, 2017	380.00	394.00	340.04	340.04
1328	NASDAQ	NTRP	Thu, Jan 5, 2017	394.00	394.00	338.16	360.00
1327	NASDAQ	NTRP	Wed, Jan 4, 2017	394.00	394.00	332.00	332.00
1326	NASDAQ	NTRP	Tue, Jan 3, 2017	352.00	400.00	340.00	394.00
1325	NASDAQ	NTRP	Fri, Dec 30, 2016	300.00	332.00	300.00	324.00
1324	NASDAQ	NTRP	Thu, Dec 29, 2016	300.00	308.00	280.00	300.00
1323	NASDAQ	NTRP	Wed, Dec 28, 2016	311.00	318.00	284.00	300.00
1322	NASDAQ	NTRP	Tue, Dec 27, 2016	308.00	318.00	284.00	314.60
1321	NASDAQ	NTRP	Fri, Dec 23, 2016	318.00	332.00	304.00	304.00
1320	NASDAQ	NTRP	Thu, Dec 22, 2016	312.00	320.00	304.00	306.04
1319	NASDAQ	NTRP	Wed, Dec 21, 2016	344.00	344.00	300.00	320.00
1318	NASDAQ	NTRP	Tue, Dec 20, 2016	304.00	324.00	300.00	320.00
1317	NASDAQ	NTRP	Mon, Dec 19, 2016	320.00	324.80	300.00	300.00
1316	NASDAQ	NTRP	Fri, Dec 16, 2016	332.00	332.00	320.00	320.00
1315	NASDAQ	NTRP	Thu, Dec 15, 2016	320.00	350.00	320.00	332.00
1314	NASDAQ	NTRP	Wed, Dec 14, 2016	320.00	346.00	320.00	324.00
1313	NASDAQ	NTRP	Tue, Dec 13, 2016	340.00	340.00	320.00	340.00
1312	NASDAQ	NTRP	Mon, Dec 12, 2016	340.00	368.00	340.00	368.00
1311	NASDAQ	NTRP	Fri, Dec 9, 2016	388.00	388.00	384.00	384.04
1310	NASDAQ	NTRP	Thu, Dec 8, 2016	396.00	400.00	360.00	399.96
1309	NASDAQ	NTRP	Wed, Dec 7, 2016	364.00	396.00	340.00	390.40
1308	NASDAQ	NTRP	Tue, Dec 6, 2016	373.00	400.00	364.00	372.00
1307	NASDAQ	NTRP	Mon, Dec 5, 2016	366.00	379.60	366.00	366.00
1306	NASDAQ	NTRP	Fri, Dec 2, 2016	366.00	368.04	366.00	368.04
1305	NASDAQ	NTRP	Thu, Dec 1, 2016	400.00	400.00	380.00	380.00
1304	NASDAQ	NTRP	Wed, Nov 30, 2016	400.00	400.00	368.00	400.00
1303	NASDAQ	NTRP	Tue, Nov 29, 2016	400.00	408.00	366.00	408.00
1302	NASDAQ	NTRP	Mon, Nov 28, 2016	320.00	404.00	320.00	400.00
1301	NASDAQ	NTRP	Fri, Nov 25, 2016	380.00	400.00	379.96	400.00
1300	NASDAQ	NTRP	Wed, Nov 23, 2016	316.00	380.00	316.00	380.00
1299	NASDAQ	NTRP	Tue, Nov 22, 2016	322.00	379.96	304.40	336.00
1298	NASDAQ	NTRP	Mon, Nov 21, 2016	355.20	364.00	322.00	324.00
1297	NASDAQ	NTRP	Fri, Nov 18, 2016	476.00	476.00	312.40	354.40
1296	NASDAQ	NTRP	Thu, Nov 17, 2016	480.00	532.00	392.00	440.00
1295	NASDAQ	NTRP	Wed, Nov 16, 2016	552.00	572.00	440.00	480.00
1294	NASDAQ	NTRP	Tue, Nov 15, 2016	520.00	600.00	460.00	548.00
1293	NASDAQ	NTRP	Mon, Nov 14, 2016	880.00	880.00	500.00	500.00
1292	NASDAQ	NTRP	Fri, Nov 11, 2016	840.00	896.00	840.00	896.00
1291	NASDAQ	NTRP	Thu, Nov 10, 2016	884.00	892.00	836.00	836.00
1290	NASDAQ	NTRP	Wed, Nov 9, 2016	868.00	884.00	868.00	884.00
1289	NASDAQ	NTRP	Tue, Nov 8, 2016	928.00	936.00	868.00	884.00
1288	NASDAQ	NTRP	Mon, Nov 7, 2016	932.00	932.00	904.00	904.00
1287	NASDAQ	NTRP	Fri, Nov 4, 2016	930.00	930.00	880.00	928.00
1286	NASDAQ	NTRP	Thu, Nov 3, 2016	944.00	948.00	888.00	940.00
1285	NASDAQ	NTRP	Wed, Nov 2, 2016	944.00	960.00	944.00	952.00
1284	NASDAQ	NTRP	Tue, Nov 1, 2016	980.00	980.00	940.00	944.00
1283	NASDAQ	NTRP	Mon, Oct 31, 2016	1040.00	1040.00	964.00	968.00
1282	NASDAQ	NTRP	Fri, Oct 28, 2016	988.00	1000.00	976.00	996.00
1281	NASDAQ	NTRP	Thu, Oct 27, 2016	992.00	1020.00	982.00	1020.00
1280	NASDAQ	NTRP	Wed, Oct 26, 2016	984.00	984.04	984.00	984.04
1279	NASDAQ	NTRP	Tue, Oct 25, 2016	1040.00	1040.00	1000.00	1000.00
1278	NASDAQ	NTRP	Mon, Oct 24, 2016	1000.00	1072.00	1000.00	1000.00
1277	NASDAQ	NTRP	Fri, Oct 21, 2016	1072.00	1072.00	1000.00	1000.00
1276	NASDAQ	NTRP	Thu, Oct 20, 2016	1080.00	1080.00	1040.00	1040.00
1275	NASDAQ	NTRP	Wed, Oct 19, 2016	1000.00	1100.00	961.60	1040.00
1274	NASDAQ	NTRP	Tue, Oct 18, 2016	1080.00	1080.00	1000.00	1000.00
1273	NASDAQ	NTRP	Mon, Oct 17, 2016	1020.00	1120.00	1020.00	1080.00
1272	NASDAQ	NTRP	Fri, Oct 14, 2016	1008.00	1040.00	1008.00	1020.00
1271	NASDAQ	NTRP	Thu, Oct 13, 2016	1060.00	1060.00	1004.00	1004.00
1270	NASDAQ	NTRP	Wed, Oct 12, 2016	1120.00	1120.00	1060.00	1080.00
1269	NASDAQ	NTRP	Tue, Oct 11, 2016	1052.04	1060.00	1052.00	1060.00
1268	NASDAQ	NTRP	Mon, Oct 10, 2016	1024.00	1024.00	1000.00	1024.00
1267	NASDAQ	NTRP	Fri, Oct 7, 2016	1032.00	1032.00	1020.00	1020.00
1266	NASDAQ	NTRP	Thu, Oct 6, 2016	1044.00	1044.00	1020.00	1032.00
1265	NASDAQ	NTRP	Wed, Oct 5, 2016	1044.00	1056.00	1036.00	1040.00
1264	NASDAQ	NTRP	Tue, Oct 4, 2016	1104.00	1116.00	1000.00	1044.00
1263	NASDAQ	NTRP	Mon, Oct 3, 2016	1107.20	1107.20	1100.00	1104.00
1262	NASDAQ	NTRP	Fri, Sep 30, 2016	1160.00	1180.00	1100.00	1100.00
1261	NASDAQ	NTRP	Thu, Sep 29, 2016	1144.60	1172.00	1144.60	1160.00
1260	NASDAQ	NTRP	Wed, Sep 28, 2016	1100.00	1172.00	1100.00	1160.00
1259	NASDAQ	NTRP	Tue, Sep 27, 2016	1160.00	1169.40	1100.00	1169.40
1258	NASDAQ	NTRP	Mon, Sep 26, 2016	1128.00	1160.00	1128.00	1132.00
1257	NASDAQ	NTRP	Fri, Sep 23, 2016	1080.00	1120.00	1080.00	1120.00
1256	NASDAQ	NTRP	Thu, Sep 22, 2016	1060.00	1180.00	1040.00	1088.00
1255	NASDAQ	NTRP	Wed, Sep 21, 2016	1004.00	1040.00	1004.00	1032.00
1254	NASDAQ	NTRP	Tue, Sep 20, 2016	1068.00	1068.00	848.00	1040.00
1253	NASDAQ	NTRP	Mon, Sep 19, 2016	1084.00	1084.00	1068.00	1084.00
1252	NASDAQ	NTRP	Fri, Sep 16, 2016	1100.00	1108.00	1080.00	1084.00
1251	NASDAQ	NTRP	Thu, Sep 15, 2016	1180.00	1180.00	1160.00	1160.00
1250	NASDAQ	NTRP	Wed, Sep 14, 2016	1132.00	1180.00	1120.00	1120.00
1249	NASDAQ	NTRP	Tue, Sep 13, 2016	1132.00	1132.00	1132.00	1132.00
1248	NASDAQ	NTRP	Mon, Sep 12, 2016	1080.00	1132.00	1080.00	1132.00
1247	NASDAQ	NTRP	Fri, Sep 9, 2016	1128.00	1160.04	1100.00	1128.00
1246	NASDAQ	NTRP	Thu, Sep 8, 2016	1156.00	1156.00	1096.00	1117.20
1245	NASDAQ	NTRP	Wed, Sep 7, 2016	1024.00	1096.00	1024.00	1096.00
1244	NASDAQ	NTRP	Tue, Sep 6, 2016	1036.00	1040.00	1000.00	1040.00
1243	NASDAQ	NTRP	Fri, Sep 2, 2016	984.00	1036.00	984.00	1036.00
1242	NASDAQ	NTRP	Thu, Sep 1, 2016	1010.00	1010.00	984.00	984.00
1241	NASDAQ	NTRP	Wed, Aug 31, 2016	996.00	996.00	980.00	980.00
1240	NASDAQ	NTRP	Tue, Aug 30, 2016	886.00	1096.00	800.00	1036.00
1239	NASDAQ	NTRP	Mon, Aug 29, 2016	1008.00	1009.00	900.00	900.00
1238	NASDAQ	NTRP	Fri, Aug 26, 2016	1028.00	1040.00	1008.00	1008.00
1237	NASDAQ	NTRP	Thu, Aug 25, 2016	1000.00	1004.00	1000.00	1004.00
1236	NASDAQ	NTRP	Wed, Aug 24, 2016	1020.00	1040.00	960.00	1000.00
1235	NASDAQ	NTRP	Tue, Aug 23, 2016	992.00	1040.00	992.00	1008.00
1234	NASDAQ	NTRP	Mon, Aug 22, 2016	992.00	1096.00	992.00	992.00
1233	NASDAQ	NTRP	Fri, Aug 19, 2016	980.00	1000.00	980.00	997.40
1232	NASDAQ	NTRP	Thu, Aug 18, 2016	1000.00	1004.04	980.00	980.00
1231	NASDAQ	NTRP	Wed, Aug 17, 2016	1096.00	1096.00	1000.00	1040.00
1230	NASDAQ	NTRP	Tue, Aug 16, 2016	992.00	992.00	940.00	968.00
1229	NASDAQ	NTRP	Mon, Aug 15, 2016	1020.00	1020.00	980.00	988.00
1228	NASDAQ	NTRP	Fri, Aug 12, 2016	980.00	1068.00	980.00	1020.00
1227	NASDAQ	NTRP	Thu, Aug 11, 2016	1084.00	1180.00	964.00	1056.00
1226	NASDAQ	NTRP	Wed, Aug 10, 2016	1112.00	1156.00	1112.00	1144.00
1225	NASDAQ	NTRP	Tue, Aug 9, 2016	1129.40	1132.00	1100.00	1132.00
1224	NASDAQ	NTRP	Mon, Aug 8, 2016	1148.00	1156.00	1080.00	1131.20
1223	NASDAQ	NTRP	Fri, Aug 5, 2016	1144.00	1160.00	1080.00	1160.00
1222	NASDAQ	NTRP	Thu, Aug 4, 2016	1128.00	1200.00	1128.00	1160.00
1221	NASDAQ	NTRP	Wed, Aug 3, 2016	1180.00	1212.00	1164.00	1200.00
1220	NASDAQ	NTRP	Tue, Aug 2, 2016	1184.00	1204.00	1184.00	1200.00
1219	NASDAQ	NTRP	Mon, Aug 1, 2016	1208.00	1240.00	1180.00	1200.00
1218	NASDAQ	NTRP	Fri, Jul 29, 2016	1200.00	1208.00	1160.00	1208.00
1217	NASDAQ	NTRP	Thu, Jul 28, 2016	1140.00	1140.04	1124.00	1140.00
1216	NASDAQ	NTRP	Wed, Jul 27, 2016	1060.00	1120.04	1060.00	1120.00
1215	NASDAQ	NTRP	Tue, Jul 26, 2016	1084.00	1103.60	1008.00	1008.00
1214	NASDAQ	NTRP	Mon, Jul 25, 2016	1100.00	1188.00	1000.00	1080.00
1213	NASDAQ	NTRP	Fri, Jul 22, 2016	1184.00	1184.00	1173.20	1184.00
1212	NASDAQ	NTRP	Thu, Jul 21, 2016	1184.00	1184.00	1168.00	1184.00
1211	NASDAQ	NTRP	Wed, Jul 20, 2016	1164.00	1200.00	1120.00	1184.00
1210	NASDAQ	NTRP	Tue, Jul 19, 2016	1200.00	1208.00	1164.00	1164.00
1209	NASDAQ	NTRP	Mon, Jul 18, 2016	1160.00	1200.00	1160.00	1200.00
1208	NASDAQ	NTRP	Fri, Jul 15, 2016	1108.00	1200.00	1108.00	1199.96
1207	NASDAQ	NTRP	Thu, Jul 14, 2016	1040.00	1108.00	1040.00	1108.00
1206	NASDAQ	NTRP	Wed, Jul 13, 2016	1020.00	1148.00	1020.00	1024.00
1205	NASDAQ	NTRP	Tue, Jul 12, 2016	1140.00	1160.00	1008.00	1008.00
1204	NASDAQ	NTRP	Mon, Jul 11, 2016	1140.00	1140.00	1140.00	1140.00
1203	NASDAQ	NTRP	Fri, Jul 8, 2016	1152.00	1200.00	1140.00	1140.00
1202	NASDAQ	NTRP	Thu, Jul 7, 2016	1144.00	1200.00	1144.00	1200.00
1201	NASDAQ	NTRP	Wed, Jul 6, 2016	1200.00	1200.00	1108.00	1200.00
1200	NASDAQ	NTRP	Tue, Jul 5, 2016	1180.00	1200.00	1140.00	1200.00
1199	NASDAQ	NTRP	Fri, Jul 1, 2016	1108.00	1224.00	1108.00	1180.00
1198	NASDAQ	NTRP	Thu, Jun 30, 2016	1060.00	1136.00	1060.00	1136.00
1197	NASDAQ	NTRP	Wed, Jun 29, 2016	1040.00	1166.00	1040.00	1060.00
1196	NASDAQ	NTRP	Tue, Jun 28, 2016	1020.00	1084.00	1004.00	1038.00
1195	NASDAQ	NTRP	Mon, Jun 27, 2016	1126.00	1126.00	980.00	1016.00
1194	NASDAQ	NTRP	Fri, Jun 24, 2016	1200.00	1216.00	1100.00	1120.00
1193	NASDAQ	NTRP	Thu, Jun 23, 2016	1160.00	1216.00	1144.00	1144.00
1192	NASDAQ	NTRP	Wed, Jun 22, 2016	1140.00	1140.00	1140.00	1140.00
1191	NASDAQ	NTRP	Tue, Jun 21, 2016	1160.00	1200.00	1120.00	1200.00
1190	NASDAQ	NTRP	Mon, Jun 20, 2016	1192.00	1200.00	1120.00	1200.00
1189	NASDAQ	NTRP	Fri, Jun 17, 2016	1200.00	1200.00	1192.80	1192.80
1188	NASDAQ	NTRP	Thu, Jun 16, 2016	1192.00	1280.00	1192.00	1240.00
1187	NASDAQ	NTRP	Wed, Jun 15, 2016	1200.00	1240.00	1188.00	1196.00
1186	NASDAQ	NTRP	Tue, Jun 14, 2016	1180.00	1236.00	1180.00	1236.00
1185	NASDAQ	NTRP	Mon, Jun 13, 2016	1218.40	1240.00	1192.00	1196.40
1184	NASDAQ	NTRP	Fri, Jun 10, 2016	1256.00	1256.00	1108.00	1128.00
1183	NASDAQ	NTRP	Thu, Jun 9, 2016	1132.00	1260.00	1100.00	1108.00
1182	NASDAQ	NTRP	Wed, Jun 8, 2016	1164.00	1164.00	1120.00	1160.00
1181	NASDAQ	NTRP	Tue, Jun 7, 2016	1180.00	1220.00	1160.00	1220.00
1180	NASDAQ	NTRP	Mon, Jun 6, 2016	1216.00	1216.00	1020.00	1180.00
1179	NASDAQ	NTRP	Fri, Jun 3, 2016	1144.00	1200.00	1140.00	1200.00
1178	NASDAQ	NTRP	Thu, Jun 2, 2016	1184.00	1200.00	1120.00	1160.00
1177	NASDAQ	NTRP	Wed, Jun 1, 2016	1200.00	1200.00	1168.00	1168.00
1176	NASDAQ	NTRP	Tue, May 31, 2016	1180.00	1300.00	1168.00	1176.00
1175	NASDAQ	NTRP	Fri, May 27, 2016	1260.00	1260.00	1184.00	1188.00
1174	NASDAQ	NTRP	Thu, May 26, 2016	1200.00	1280.00	1168.00	1280.00
1173	NASDAQ	NTRP	Wed, May 25, 2016	1200.00	1220.00	1188.00	1200.00
1172	NASDAQ	NTRP	Tue, May 24, 2016	1240.00	1240.00	1180.00	1180.00
1171	NASDAQ	NTRP	Mon, May 23, 2016	1440.00	1456.00	1212.00	1280.00
1170	NASDAQ	NTRP	Fri, May 20, 2016	1440.00	1520.00	1440.00	1500.00
1169	NASDAQ	NTRP	Thu, May 19, 2016	1280.00	1496.00	1280.00	1496.00
1168	NASDAQ	NTRP	Wed, May 18, 2016	1252.00	1356.00	1160.00	1220.00
1167	NASDAQ	NTRP	Tue, May 17, 2016	1368.00	1368.00	1240.00	1260.00
1166	NASDAQ	NTRP	Mon, May 16, 2016	1480.00	1480.00	1360.00	1368.00
1165	NASDAQ	NTRP	Fri, May 13, 2016	1600.00	1600.00	1480.00	1480.00
1164	NASDAQ	NTRP	Thu, May 12, 2016	1760.00	1840.00	1480.00	1620.00
1163	NASDAQ	NTRP	Wed, May 11, 2016	1840.00	1840.00	1600.00	1760.00
1162	NASDAQ	NTRP	Tue, May 10, 2016	1680.00	1840.00	1680.00	1840.00
1161	NASDAQ	NTRP	Mon, May 9, 2016	1896.00	1896.00	1740.00	1740.00
1160	NASDAQ	NTRP	Fri, May 6, 2016	1860.00	1880.00	1740.00	1860.00
1159	NASDAQ	NTRP	Thu, May 5, 2016	1900.00	1900.00	1854.00	1860.00
1158	NASDAQ	NTRP	Wed, May 4, 2016	1760.00	1900.00	1700.00	1880.00
1157	NASDAQ	NTRP	Tue, May 3, 2016	1596.00	1696.00	1596.00	1696.00
1156	NASDAQ	NTRP	Mon, May 2, 2016	1360.00	1800.00	1360.00	1596.00
1155	NASDAQ	NTRP	Fri, Apr 29, 2016	1200.00	1320.00	1200.00	1320.00
1154	NASDAQ	NTRP	Thu, Apr 28, 2016	1154.00	1220.00	1140.00	1188.00
1153	NASDAQ	NTRP	Wed, Apr 27, 2016	1130.00	1232.00	1120.00	1160.00
1152	NASDAQ	NTRP	Tue, Apr 26, 2016	1340.00	1340.00	1200.00	1220.00
1151	NASDAQ	NTRP	Mon, Apr 25, 2016	1400.00	1460.00	1200.00	1356.00
1150	NASDAQ	NTRP	Fri, Apr 22, 2016	1384.00	1460.00	1384.00	1460.00
1149	NASDAQ	NTRP	Thu, Apr 21, 2016	1479.96	1480.00	1360.00	1400.00
1148	NASDAQ	NTRP	Wed, Apr 20, 2016	1656.00	1656.00	1460.00	1560.00
1147	NASDAQ	NTRP	Tue, Apr 19, 2016	1696.00	1696.00	1640.00	1660.00
1146	NASDAQ	NTRP	Mon, Apr 18, 2016	1680.00	1700.00	1664.00	1700.00
1145	NASDAQ	NTRP	Fri, Apr 15, 2016	1680.00	1740.00	1640.00	1700.00
1144	NASDAQ	NTRP	Thu, Apr 14, 2016	1728.00	1760.00	1660.00	1680.00
1143	NASDAQ	NTRP	Wed, Apr 13, 2016	1720.00	1760.00	1700.00	1728.00
1142	NASDAQ	NTRP	Thu, Mar 17, 2016	0.00	0.00	0.00	20.84
1141	NASDAQ	NTRP	Wed, Mar 16, 2016	2616.00	2796.00	2080.00	2084.00
1140	NASDAQ	NTRP	Fri, Mar 11, 2016	2160.00	2200.00	2120.00	2160.00
1139	NASDAQ	NTRP	Thu, Mar 10, 2016	2000.00	2200.00	2000.00	2160.00
1138	NASDAQ	NTRP	Wed, Mar 9, 2016	2000.00	2080.00	1960.00	1990.00
1137	NASDAQ	NTRP	Tue, Mar 8, 2016	2000.00	2000.00	1960.00	1960.00
1136	NASDAQ	NTRP	Mon, Mar 7, 2016	1940.00	2080.00	1880.00	1980.00
1135	NASDAQ	NTRP	Fri, Mar 4, 2016	1920.00	1960.00	1812.00	1960.00
1134	NASDAQ	NTRP	Thu, Mar 3, 2016	1900.00	1920.00	1740.00	1920.00
1133	NASDAQ	NTRP	Wed, Mar 2, 2016	2000.00	2000.00	1880.00	1900.00
1132	NASDAQ	NTRP	Tue, Mar 1, 2016	1880.00	1960.00	1880.00	1940.00
1131	NASDAQ	NTRP	Mon, Feb 29, 2016	1864.00	1960.00	1820.00	1880.00
1130	NASDAQ	NTRP	Fri, Feb 26, 2016	1956.00	1956.00	1880.00	1884.00
1129	NASDAQ	NTRP	Thu, Feb 25, 2016	1872.00	1960.00	1872.00	1956.00
1128	NASDAQ	NTRP	Wed, Feb 24, 2016	1760.00	1880.00	1680.00	1880.00
1127	NASDAQ	NTRP	Tue, Feb 23, 2016	1740.00	1840.00	1680.00	1800.00
1126	NASDAQ	NTRP	Mon, Feb 22, 2016	1604.00	1760.00	1604.00	1740.00
1125	NASDAQ	NTRP	Fri, Feb 19, 2016	1920.00	1920.00	1680.00	1760.00
1124	NASDAQ	NTRP	Thu, Feb 18, 2016	1930.00	1930.00	1800.00	1840.00
1123	NASDAQ	NTRP	Wed, Feb 17, 2016	1900.00	1960.00	1880.00	1920.00
1122	NASDAQ	NTRP	Tue, Feb 16, 2016	1980.00	1980.00	1880.00	1928.00
1121	NASDAQ	NTRP	Fri, Feb 12, 2016	2040.00	2080.00	1928.00	1980.00
1120	NASDAQ	NTRP	Thu, Feb 11, 2016	1992.00	2000.00	1940.00	1996.00
1119	NASDAQ	NTRP	Wed, Feb 10, 2016	1928.00	2040.00	1928.00	1940.00
1118	NASDAQ	NTRP	Tue, Feb 9, 2016	2000.00	2000.00	1924.00	1928.00
1117	NASDAQ	NTRP	Mon, Feb 8, 2016	2200.00	2200.00	1924.00	2000.00
1116	NASDAQ	NTRP	Fri, Feb 5, 2016	1960.00	2200.00	1920.00	2200.00
1115	NASDAQ	NTRP	Thu, Feb 4, 2016	2000.00	2080.00	1920.00	2000.00
1114	NASDAQ	NTRP	Wed, Feb 3, 2016	2004.00	2004.00	1804.00	1956.00
1113	NASDAQ	NTRP	Tue, Feb 2, 2016	2096.00	2160.00	1924.00	2000.00
1112	NASDAQ	NTRP	Mon, Feb 1, 2016	1920.00	2196.00	1920.00	2192.00
1111	NASDAQ	NTRP	Fri, Jan 29, 2016	1960.00	1960.00	1880.00	1920.00
1110	NASDAQ	NTRP	Thu, Jan 28, 2016	2000.00	2040.00	1920.00	2000.00
1109	NASDAQ	NTRP	Wed, Jan 27, 2016	1980.00	2016.00	1960.00	2000.00
1108	NASDAQ	NTRP	Tue, Jan 26, 2016	2000.00	2000.00	1960.00	1960.00
1107	NASDAQ	NTRP	Mon, Jan 25, 2016	1950.00	2040.00	1900.00	2040.00
1106	NASDAQ	NTRP	Fri, Jan 22, 2016	2000.00	2180.00	1844.00	2000.00
1105	NASDAQ	NTRP	Thu, Jan 21, 2016	1800.00	2080.00	1800.00	2080.00
1104	NASDAQ	NTRP	Wed, Jan 20, 2016	1940.00	1940.00	1800.00	1800.00
1103	NASDAQ	NTRP	Tue, Jan 19, 2016	1840.00	2000.00	1800.00	1840.00
1102	NASDAQ	NTRP	Fri, Jan 15, 2016	1920.00	2160.00	1800.00	1960.00
1101	NASDAQ	NTRP	Thu, Jan 14, 2016	1940.00	2140.00	1812.00	1920.00
1100	NASDAQ	NTRP	Wed, Jan 13, 2016	1858.00	2080.00	1840.00	1960.00
1099	NASDAQ	NTRP	Tue, Jan 12, 2016	1880.00	1920.00	1812.00	1840.00
1098	NASDAQ	NTRP	Mon, Jan 11, 2016	2000.00	2000.00	1800.00	1840.00
1097	NASDAQ	NTRP	Fri, Jan 8, 2016	2000.00	2036.00	2000.00	2000.00
1096	NASDAQ	NTRP	Thu, Jan 7, 2016	2120.00	2120.00	2000.00	2000.00
1095	NASDAQ	NTRP	Wed, Jan 6, 2016	2120.00	2128.00	2040.00	2040.00
1094	NASDAQ	NTRP	Tue, Jan 5, 2016	2040.00	2180.40	2004.00	2116.00
1093	NASDAQ	NTRP	Mon, Jan 4, 2016	2140.00	2160.00	2000.00	2040.00
1092	NASDAQ	NTRP	Thu, Dec 31, 2015	2160.00	2160.00	2080.00	2140.00
1091	NASDAQ	NTRP	Wed, Dec 30, 2015	2040.00	2120.00	2000.00	2080.00
1090	NASDAQ	NTRP	Tue, Dec 29, 2015	2130.00	2130.00	2040.00	2040.00
1089	NASDAQ	NTRP	Mon, Dec 28, 2015	2060.00	2160.00	2040.00	2088.00
1088	NASDAQ	NTRP	Thu, Dec 24, 2015	2080.00	2220.00	2060.00	2060.00
1087	NASDAQ	NTRP	Wed, Dec 23, 2015	2160.00	2160.00	2044.00	2120.00
1086	NASDAQ	NTRP	Tue, Dec 22, 2015	2320.00	2320.00	2120.00	2190.00
1085	NASDAQ	NTRP	Mon, Dec 21, 2015	2200.00	2320.00	2000.00	2220.00
1084	NASDAQ	NTRP	Fri, Dec 18, 2015	2240.00	2240.00	2100.00	2200.00
1083	NASDAQ	NTRP	Thu, Dec 17, 2015	2196.00	2240.00	2012.00	2240.00
1082	NASDAQ	NTRP	Wed, Dec 16, 2015	2080.00	2172.00	2004.00	2120.00
1081	NASDAQ	NTRP	Tue, Dec 15, 2015	2180.00	2220.00	2000.00	2080.00
1080	NASDAQ	NTRP	Mon, Dec 14, 2015	2240.00	2240.00	2194.00	2208.00
1079	NASDAQ	NTRP	Fri, Dec 11, 2015	2120.00	2290.00	2120.00	2198.00
1078	NASDAQ	NTRP	Thu, Dec 10, 2015	2360.00	2360.00	2120.00	2232.00
1077	NASDAQ	NTRP	Wed, Dec 9, 2015	2320.00	2330.00	2000.00	2196.00
1076	NASDAQ	NTRP	Tue, Dec 8, 2015	2244.00	2400.00	2220.00	2240.00
1075	NASDAQ	NTRP	Mon, Dec 7, 2015	2300.00	2396.00	2224.00	2320.00
1074	NASDAQ	NTRP	Fri, Dec 4, 2015	2200.00	2300.00	2194.00	2300.00
1073	NASDAQ	NTRP	Thu, Dec 3, 2015	2320.00	2340.00	2120.00	2196.00
1072	NASDAQ	NTRP	Wed, Dec 2, 2015	2400.00	2400.00	2320.00	2320.00
1071	NASDAQ	NTRP	Tue, Dec 1, 2015	2400.00	2400.00	2280.00	2290.00
1070	NASDAQ	NTRP	Mon, Nov 30, 2015	2122.00	2400.00	2044.00	2400.00
1069	NASDAQ	NTRP	Fri, Nov 27, 2015	2400.00	2400.00	2200.00	2400.00
1068	NASDAQ	NTRP	Wed, Nov 25, 2015	2400.00	2600.00	2124.00	2314.00
1067	NASDAQ	NTRP	Tue, Nov 24, 2015	2220.00	2400.00	2000.00	2256.00
1066	NASDAQ	NTRP	Mon, Nov 23, 2015	2240.00	2380.00	2200.00	2280.00
1065	NASDAQ	NTRP	Fri, Nov 20, 2015	2400.00	2472.00	2240.00	2380.00
1064	NASDAQ	NTRP	Thu, Nov 19, 2015	2520.00	2800.00	2360.00	2400.00
1063	NASDAQ	NTRP	Wed, Nov 18, 2015	2400.00	2480.00	2400.00	2440.00
1062	NASDAQ	NTRP	Tue, Nov 17, 2015	2440.00	2460.00	2360.00	2400.00
1061	NASDAQ	NTRP	Mon, Nov 16, 2015	2600.00	2600.00	2404.00	2460.00
1060	NASDAQ	NTRP	Fri, Nov 13, 2015	2440.00	2700.00	2440.00	2600.00
1059	NASDAQ	NTRP	Thu, Nov 12, 2015	2600.00	2640.00	2440.00	2440.00
1058	NASDAQ	NTRP	Wed, Nov 11, 2015	2832.00	2920.00	2520.00	2600.00
1057	NASDAQ	NTRP	Tue, Nov 10, 2015	2952.00	2972.40	2800.00	2832.00
1056	NASDAQ	NTRP	Mon, Nov 9, 2015	3120.00	3180.00	2996.00	3000.00
1055	NASDAQ	NTRP	Fri, Nov 6, 2015	2980.00	3160.00	2952.00	3160.00
1054	NASDAQ	NTRP	Thu, Nov 5, 2015	3200.00	3200.00	2952.00	3143.20
1053	NASDAQ	NTRP	Wed, Nov 4, 2015	3200.00	3200.00	3020.00	3040.00
1052	NASDAQ	NTRP	Tue, Nov 3, 2015	3200.00	3200.00	2952.00	3200.00
1051	NASDAQ	NTRP	Mon, Nov 2, 2015	3000.00	3196.00	2952.00	3040.00
1050	NASDAQ	NTRP	Fri, Oct 30, 2015	3000.00	3000.00	2976.00	3000.00
1049	NASDAQ	NTRP	Thu, Oct 29, 2015	3100.00	3120.00	2952.00	2976.00
1048	NASDAQ	NTRP	Wed, Oct 28, 2015	3064.00	3260.00	2952.00	3040.00
1047	NASDAQ	NTRP	Tue, Oct 27, 2015	3200.00	3320.00	2952.00	3064.00
1046	NASDAQ	NTRP	Mon, Oct 26, 2015	3156.00	3360.00	3156.00	3320.00
1045	NASDAQ	NTRP	Fri, Oct 23, 2015	3000.00	3360.00	2960.00	3360.00
1044	NASDAQ	NTRP	Thu, Oct 22, 2015	3200.00	3228.00	2952.00	3000.00
1043	NASDAQ	NTRP	Wed, Oct 21, 2015	3200.00	3228.00	3200.00	3200.00
1042	NASDAQ	NTRP	Tue, Oct 20, 2015	3200.00	3204.00	3180.00	3180.00
1041	NASDAQ	NTRP	Mon, Oct 19, 2015	3210.00	3360.00	3180.00	3240.00
1040	NASDAQ	NTRP	Fri, Oct 16, 2015	3200.00	3240.00	3180.00	3240.00
1039	NASDAQ	NTRP	Thu, Oct 15, 2015	3200.00	3240.00	3180.00	3200.00
1038	NASDAQ	NTRP	Wed, Oct 14, 2015	3220.00	3220.00	3180.00	3200.00
1037	NASDAQ	NTRP	Tue, Oct 13, 2015	3240.00	3280.00	3172.00	3240.00
1036	NASDAQ	NTRP	Mon, Oct 12, 2015	3396.00	32000.00	3172.00	3240.00
1035	NASDAQ	NTRP	Fri, Oct 9, 2015	3240.00	3396.00	3240.00	3338.00
1034	NASDAQ	NTRP	Thu, Oct 8, 2015	3400.00	3576.00	3232.00	3280.00
1033	NASDAQ	NTRP	Wed, Oct 7, 2015	3360.00	3576.00	3200.00	3400.00
1032	NASDAQ	NTRP	Tue, Oct 6, 2015	3300.00	3440.00	3280.00	3400.00
1031	NASDAQ	NTRP	Mon, Oct 5, 2015	3570.00	3570.00	3000.00	3280.00
1030	NASDAQ	NTRP	Fri, Oct 2, 2015	3400.00	3600.00	3400.00	3480.00
1029	NASDAQ	NTRP	Thu, Oct 1, 2015	3540.00	3840.00	3480.00	3480.00
1028	NASDAQ	NTRP	Wed, Sep 30, 2015	3160.00	3600.00	3044.00	3500.00
1027	NASDAQ	NTRP	Tue, Sep 29, 2015	2840.00	3080.00	2840.00	3080.00
1026	NASDAQ	NTRP	Mon, Sep 28, 2015	2980.00	3020.00	2840.00	2952.00
1025	NASDAQ	NTRP	Fri, Sep 25, 2015	3148.00	3148.00	2804.00	2840.00
1024	NASDAQ	NTRP	Thu, Sep 24, 2015	3200.00	3200.00	3068.00	3196.00
1023	NASDAQ	NTRP	Wed, Sep 23, 2015	3200.00	3200.00	3000.00	3120.00
1022	NASDAQ	NTRP	Tue, Sep 22, 2015	3200.00	3360.00	3040.00	3200.00
1021	NASDAQ	NTRP	Mon, Sep 21, 2015	3120.00	3160.00	3060.00	3158.00
1020	NASDAQ	NTRP	Fri, Sep 18, 2015	3160.00	3160.00	3000.00	3060.00
1019	NASDAQ	NTRP	Thu, Sep 17, 2015	2720.00	3560.00	2720.00	3160.00
1018	NASDAQ	NTRP	Wed, Sep 16, 2015	2740.00	2760.00	2680.00	2680.00
1017	NASDAQ	NTRP	Tue, Sep 15, 2015	2720.00	2760.00	2720.00	2760.00
1016	NASDAQ	NTRP	Mon, Sep 14, 2015	2800.00	2840.00	2692.00	2760.00
1015	NASDAQ	NTRP	Fri, Sep 11, 2015	2760.00	2800.00	2740.00	2800.00
1014	NASDAQ	NTRP	Thu, Sep 10, 2015	2740.00	2740.00	2664.00	2720.00
1013	NASDAQ	NTRP	Wed, Sep 9, 2015	2716.00	2720.00	2560.00	2720.00
1012	NASDAQ	NTRP	Tue, Sep 8, 2015	2760.00	2760.00	2640.00	2720.00
1011	NASDAQ	NTRP	Fri, Sep 4, 2015	2452.00	2760.00	2440.00	2720.00
1010	NASDAQ	NTRP	Thu, Sep 3, 2015	2360.00	2452.00	2320.00	2452.00
1009	NASDAQ	NTRP	Wed, Sep 2, 2015	2312.00	2400.00	2300.00	2352.00
1008	NASDAQ	NTRP	Tue, Sep 1, 2015	2340.00	2396.00	2300.00	2312.00
1007	NASDAQ	NTRP	Mon, Aug 31, 2015	2400.00	2400.00	2240.00	2240.00
1006	NASDAQ	NTRP	Fri, Aug 28, 2015	2340.00	2440.00	2300.00	2300.00
1005	NASDAQ	NTRP	Thu, Aug 27, 2015	2240.00	2380.00	2240.00	2340.00
1004	NASDAQ	NTRP	Wed, Aug 26, 2015	2260.00	2440.00	2240.00	2396.00
1003	NASDAQ	NTRP	Tue, Aug 25, 2015	2320.00	2320.00	2224.00	2240.00
1002	NASDAQ	NTRP	Mon, Aug 24, 2015	2200.00	2320.00	2200.00	2320.00
1001	NASDAQ	NTRP	Fri, Aug 21, 2015	2320.00	2320.00	2200.00	2204.00
1000	NASDAQ	NTRP	Thu, Aug 20, 2015	2240.00	2400.00	2240.00	2320.00
999	NASDAQ	NTRP	Wed, Aug 19, 2015	2400.00	2440.00	2200.00	2240.00
998	NASDAQ	NTRP	Tue, Aug 18, 2015	2240.00	2400.00	2240.00	2264.00
997	NASDAQ	NTRP	Mon, Aug 17, 2015	2400.00	2588.00	2208.00	2240.00
996	NASDAQ	NTRP	Fri, Aug 14, 2015	2360.00	2400.00	2360.00	2400.00
995	NASDAQ	NTRP	Thu, Aug 13, 2015	2400.00	2480.00	2260.00	2340.00
994	NASDAQ	NTRP	Wed, Aug 12, 2015	2388.00	2446.00	2160.00	2400.00
993	NASDAQ	NTRP	Tue, Aug 11, 2015	2360.00	2492.00	2120.00	2388.00
992	NASDAQ	NTRP	Mon, Aug 10, 2015	2288.00	2756.00	2120.00	2360.00
991	NASDAQ	NTRP	Fri, Aug 7, 2015	2120.00	2440.00	2118.00	2288.00
990	NASDAQ	NTRP	Thu, Aug 6, 2015	2140.00	2200.00	2020.00	2116.00
989	NASDAQ	NTRP	Wed, Aug 5, 2015	2110.00	2356.00	2004.00	2160.00
988	NASDAQ	NTRP	Tue, Aug 4, 2015	2560.00	2560.00	2004.00	2004.00
987	NASDAQ	NTRP	Mon, Aug 3, 2015	2560.00	2748.00	2320.00	2600.00
986	NASDAQ	NTRP	Fri, Jul 31, 2015	2796.00	2796.00	2480.00	2600.00
985	NASDAQ	NTRP	Thu, Jul 30, 2015	2600.00	2800.00	2600.00	2720.00
984	NASDAQ	NTRP	Wed, Jul 29, 2015	2780.00	2780.00	2540.00	2740.00
983	NASDAQ	NTRP	Tue, Jul 28, 2015	2600.00	2880.00	2600.00	2760.00
982	NASDAQ	NTRP	Mon, Jul 27, 2015	2660.00	2680.00	2520.00	2564.00
981	NASDAQ	NTRP	Fri, Jul 24, 2015	2752.00	2796.00	2524.00	2760.00
980	NASDAQ	NTRP	Thu, Jul 23, 2015	2248.00	2800.00	2248.00	2760.00
979	NASDAQ	NTRP	Wed, Jul 22, 2015	2320.00	2320.00	2204.00	2316.00
978	NASDAQ	NTRP	Tue, Jul 21, 2015	2308.00	2320.00	2204.00	2316.00
977	NASDAQ	NTRP	Mon, Jul 20, 2015	2404.00	2440.00	2204.00	2320.00
976	NASDAQ	NTRP	Fri, Jul 17, 2015	2596.00	2636.00	2404.00	2440.00
975	NASDAQ	NTRP	Thu, Jul 16, 2015	2620.00	2760.00	2440.00	2480.00
974	NASDAQ	NTRP	Wed, Jul 15, 2015	2608.00	2760.00	2608.00	2694.00
973	NASDAQ	NTRP	Tue, Jul 14, 2015	2640.00	2780.00	2608.00	2676.00
972	NASDAQ	NTRP	Mon, Jul 13, 2015	2704.00	2800.00	2608.00	2800.00
971	NASDAQ	NTRP	Fri, Jul 10, 2015	2800.00	2800.00	2672.00	2704.00
970	NASDAQ	NTRP	Thu, Jul 9, 2015	2800.00	2800.00	2704.00	2800.00
969	NASDAQ	NTRP	Wed, Jul 8, 2015	2880.00	2880.00	2515.20	2800.00
968	NASDAQ	NTRP	Tue, Jul 7, 2015	2860.00	2880.00	2820.00	2880.00
967	NASDAQ	NTRP	Mon, Jul 6, 2015	2880.00	3000.00	2840.00	2844.00
966	NASDAQ	NTRP	Thu, Jul 2, 2015	2940.00	2960.00	2800.00	2880.00
965	NASDAQ	NTRP	Wed, Jul 1, 2015	3060.00	3060.00	2840.00	2840.00
964	NASDAQ	NTRP	Tue, Jun 30, 2015	2800.00	3040.00	2800.00	2936.00
963	NASDAQ	NTRP	Mon, Jun 29, 2015	2920.00	2920.00	2800.00	2860.00
962	NASDAQ	NTRP	Fri, Jun 26, 2015	2960.00	2960.00	2800.00	2880.00
961	NASDAQ	NTRP	Thu, Jun 25, 2015	2880.00	2960.00	2800.00	2880.00
960	NASDAQ	NTRP	Wed, Jun 24, 2015	2960.00	2960.00	2800.00	2896.00
959	NASDAQ	NTRP	Tue, Jun 23, 2015	3192.80	3200.00	2940.00	2960.00
958	NASDAQ	NTRP	Mon, Jun 22, 2015	3552.00	3600.00	3000.00	3130.00
957	NASDAQ	NTRP	Fri, Jun 19, 2015	2880.00	3400.00	2844.00	3400.00
956	NASDAQ	NTRP	Thu, Jun 18, 2015	3200.00	3200.00	2840.00	2960.00
955	NASDAQ	NTRP	Wed, Jun 17, 2015	3400.00	3400.00	2800.00	3040.00
954	NASDAQ	NTRP	Tue, Jun 16, 2015	3440.00	3480.00	3252.00	3320.00
953	NASDAQ	NTRP	Mon, Jun 15, 2015	3444.00	3560.00	3360.00	3440.00
952	NASDAQ	NTRP	Fri, Jun 12, 2015	3480.00	3560.00	3420.00	3520.00
951	NASDAQ	NTRP	Thu, Jun 11, 2015	3540.00	3560.00	3408.00	3560.00
950	NASDAQ	NTRP	Wed, Jun 10, 2015	3460.00	3560.00	3432.00	3560.00
949	NASDAQ	NTRP	Tue, Jun 9, 2015	3400.00	3580.00	3260.00	3460.00
948	NASDAQ	NTRP	Mon, Jun 8, 2015	3400.00	3400.00	3300.00	3400.00
947	NASDAQ	NTRP	Fri, Jun 5, 2015	3520.00	3560.00	3320.00	3560.00
946	NASDAQ	NTRP	Thu, Jun 4, 2015	3800.00	3800.00	3320.00	3520.00
945	NASDAQ	NTRP	Wed, Jun 3, 2015	4040.00	4040.00	3600.00	3800.00
944	NASDAQ	NTRP	Tue, Jun 2, 2015	4042.00	4048.00	4016.00	4040.00
943	NASDAQ	NTRP	Mon, Jun 1, 2015	4000.00	4048.00	4000.00	4040.00
942	NASDAQ	NTRP	Fri, May 29, 2015	4000.00	4080.00	3920.00	4000.00
941	NASDAQ	NTRP	Thu, May 28, 2015	4028.00	4080.00	3800.00	3994.00
940	NASDAQ	NTRP	Wed, May 27, 2015	4152.00	4152.00	4004.00	4038.80
939	NASDAQ	NTRP	Tue, May 26, 2015	4032.00	4112.00	4004.00	4092.80
938	NASDAQ	NTRP	Fri, May 22, 2015	4160.00	4160.00	4040.00	4064.00
937	NASDAQ	NTRP	Thu, May 21, 2015	4360.00	4360.00	4040.00	4160.00
936	NASDAQ	NTRP	Wed, May 20, 2015	4360.00	4360.00	4124.00	4280.00
935	NASDAQ	NTRP	Tue, May 19, 2015	4040.00	4360.00	4040.00	4360.00
934	NASDAQ	NTRP	Mon, May 18, 2015	4400.00	4400.00	4000.00	4000.00
933	NASDAQ	NTRP	Fri, May 15, 2015	4680.00	4680.00	4360.00	4360.00
932	NASDAQ	NTRP	Thu, May 14, 2015	4600.00	4720.00	4520.00	4680.00
931	NASDAQ	NTRP	Wed, May 13, 2015	4604.00	4604.00	4544.00	4600.00
930	NASDAQ	NTRP	Tue, May 12, 2015	4600.00	4600.00	4440.00	4598.00
929	NASDAQ	NTRP	Mon, May 11, 2015	4540.00	4600.00	4400.00	4600.00
928	NASDAQ	NTRP	Fri, May 8, 2015	4600.00	4600.00	4324.00	4530.00
927	NASDAQ	NTRP	Thu, May 7, 2015	4600.00	4780.00	4320.00	4600.00
926	NASDAQ	NTRP	Wed, May 6, 2015	4492.00	4492.00	4172.00	4200.00
925	NASDAQ	NTRP	Tue, May 5, 2015	4600.00	4600.00	4280.00	4480.00
924	NASDAQ	NTRP	Mon, May 4, 2015	4200.00	4800.00	4084.00	4600.00
923	NASDAQ	NTRP	Fri, May 1, 2015	4280.00	4288.00	4084.00	4240.00
922	NASDAQ	NTRP	Thu, Apr 30, 2015	3920.00	4288.00	3920.00	4084.00
921	NASDAQ	NTRP	Wed, Apr 29, 2015	4204.00	4280.00	3948.00	3948.00
920	NASDAQ	NTRP	Tue, Apr 28, 2015	4396.00	4400.00	4200.00	4272.40
919	NASDAQ	NTRP	Mon, Apr 27, 2015	4400.00	4520.00	4320.00	4390.40
918	NASDAQ	NTRP	Fri, Apr 24, 2015	4720.00	4820.00	4320.00	4340.00
917	NASDAQ	NTRP	Thu, Apr 23, 2015	4680.00	4760.00	4680.00	4718.00
916	NASDAQ	NTRP	Wed, Apr 22, 2015	4400.00	5000.00	4380.00	4680.00
915	NASDAQ	NTRP	Tue, Apr 21, 2015	4240.00	4440.00	4240.00	4400.00
914	NASDAQ	NTRP	Mon, Apr 20, 2015	4400.00	4400.00	4160.00	4340.00
913	NASDAQ	NTRP	Fri, Apr 17, 2015	4280.00	4516.00	4240.00	4244.00
912	NASDAQ	NTRP	Thu, Apr 16, 2015	3800.00	4320.00	3800.00	4238.80
911	NASDAQ	NTRP	Wed, Apr 15, 2015	4600.00	4720.00	3800.00	3982.00
910	NASDAQ	NTRP	Tue, Apr 14, 2015	4880.00	4920.00	4324.00	4760.00
909	NASDAQ	NTRP	Mon, Apr 13, 2015	4600.00	4960.00	4484.00	4800.00
908	NASDAQ	NTRP	Fri, Apr 10, 2015	4580.00	4880.00	4200.00	4480.00
907	NASDAQ	NTRP	Thu, Apr 9, 2015	3780.00	4600.00	3780.00	4480.00
906	NASDAQ	NTRP	Wed, Apr 8, 2015	3460.00	3760.00	3460.00	3720.00
905	NASDAQ	NTRP	Tue, Apr 7, 2015	3360.00	3560.00	3280.00	3400.00
904	NASDAQ	NTRP	Mon, Apr 6, 2015	3388.00	3440.00	3320.00	3360.00
903	NASDAQ	NTRP	Thu, Apr 2, 2015	3440.00	3440.00	3280.00	3340.00
902	NASDAQ	NTRP	Wed, Apr 1, 2015	3280.00	3440.00	3280.00	3360.00
901	NASDAQ	NTRP	Tue, Mar 31, 2015	3600.00	3800.00	3240.00	3436.00
900	NASDAQ	NTRP	Mon, Mar 30, 2015	3320.00	3720.00	3000.00	3484.00
899	NASDAQ	NTRP	Fri, Mar 27, 2015	3200.00	3360.00	3160.00	3320.00
898	NASDAQ	NTRP	Thu, Mar 26, 2015	2800.00	3280.00	2724.00	3240.00
897	NASDAQ	NTRP	Wed, Mar 25, 2015	2800.00	2880.00	2724.00	2724.00
896	NASDAQ	NTRP	Tue, Mar 24, 2015	2800.00	3000.00	2760.00	2800.00
895	NASDAQ	NTRP	Mon, Mar 23, 2015	3080.00	3120.00	2720.00	2804.00
894	NASDAQ	NTRP	Fri, Mar 20, 2015	3360.00	3400.00	2800.00	3040.00
893	NASDAQ	NTRP	Thu, Mar 19, 2015	2960.00	3500.00	2884.00	3360.00
892	NASDAQ	NTRP	Wed, Mar 18, 2015	3076.00	3080.00	2720.00	2960.00
891	NASDAQ	NTRP	Tue, Mar 17, 2015	2110.00	3040.00	2080.00	2720.00
890	NASDAQ	NTRP	Mon, Mar 16, 2015	2088.00	2200.00	2020.00	2136.00
889	NASDAQ	NTRP	Fri, Mar 13, 2015	2040.00	2100.00	2000.00	2100.00
888	NASDAQ	NTRP	Thu, Mar 12, 2015	2050.00	2080.00	2040.00	2080.00
887	NASDAQ	NTRP	Wed, Mar 11, 2015	2020.00	2080.00	2000.00	2076.00
886	NASDAQ	NTRP	Tue, Mar 10, 2015	2040.00	2116.00	2000.00	2040.00
885	NASDAQ	NTRP	Mon, Mar 9, 2015	2120.00	2120.00	2040.00	2120.00
884	NASDAQ	NTRP	Fri, Mar 6, 2015	2140.00	2156.00	2080.00	2116.00
883	NASDAQ	NTRP	Thu, Mar 5, 2015	2200.00	2200.00	2120.00	2156.00
882	NASDAQ	NTRP	Wed, Mar 4, 2015	2360.00	2360.00	2150.00	2200.00
881	NASDAQ	NTRP	Tue, Mar 3, 2015	2060.00	2200.00	2040.00	2200.00
880	NASDAQ	NTRP	Mon, Mar 2, 2015	2000.00	2160.00	2000.00	2080.00
879	NASDAQ	NTRP	Fri, Feb 27, 2015	2040.00	2040.00	1960.00	2040.00
878	NASDAQ	NTRP	Thu, Feb 26, 2015	2000.00	2200.00	1900.00	2040.00
877	NASDAQ	NTRP	Wed, Feb 25, 2015	1980.00	2120.00	1880.00	2040.00
876	NASDAQ	NTRP	Tue, Feb 24, 2015	2040.00	2280.00	1920.00	2000.00
875	NASDAQ	NTRP	Mon, Feb 23, 2015	2128.00	2128.00	1960.00	2040.00
874	NASDAQ	NTRP	Fri, Feb 20, 2015	2120.00	2140.00	1920.00	2128.00
873	NASDAQ	NTRP	Thu, Feb 19, 2015	2040.00	2140.00	2000.00	2120.00
872	NASDAQ	NTRP	Wed, Feb 18, 2015	2040.00	2120.00	1960.00	2040.00
871	NASDAQ	NTRP	Tue, Feb 17, 2015	2080.00	2200.00	2004.00	2120.00
870	NASDAQ	NTRP	Fri, Feb 13, 2015	1800.00	2180.00	1800.00	2160.00
869	NASDAQ	NTRP	Thu, Feb 12, 2015	1730.00	2096.00	1680.00	1840.00
868	NASDAQ	NTRP	Wed, Feb 11, 2015	2120.00	2120.00	1680.00	1720.00
867	NASDAQ	NTRP	Tue, Feb 10, 2015	2200.00	2200.00	2060.00	2080.00
866	NASDAQ	NTRP	Mon, Feb 9, 2015	2280.00	2300.00	2076.00	2160.00
865	NASDAQ	NTRP	Fri, Feb 6, 2015	2320.00	2320.00	2200.00	2280.00
864	NASDAQ	NTRP	Thu, Feb 5, 2015	2320.00	2360.00	2280.00	2320.00
863	NASDAQ	NTRP	Wed, Feb 4, 2015	2320.00	2360.00	2280.00	2320.00
862	NASDAQ	NTRP	Tue, Feb 3, 2015	2400.00	2400.00	2280.00	2320.00
861	NASDAQ	NTRP	Mon, Feb 2, 2015	2400.00	2440.00	2360.00	2380.00
860	NASDAQ	NTRP	Fri, Jan 30, 2015	2520.00	2520.00	2360.00	2440.00
859	NASDAQ	NTRP	Thu, Jan 29, 2015	2292.00	2560.00	2292.00	2520.00
858	NASDAQ	NTRP	Wed, Jan 28, 2015	2400.00	2480.00	2160.00	2292.00
857	NASDAQ	NTRP	Tue, Jan 27, 2015	2460.00	2460.00	2084.00	2276.00
856	NASDAQ	NTRP	Mon, Jan 26, 2015	2476.00	2520.00	2340.00	2460.00
855	NASDAQ	NTRP	Fri, Jan 23, 2015	2484.00	2568.00	2440.00	2476.00
854	NASDAQ	NTRP	Thu, Jan 22, 2015	2484.00	2560.00	2484.00	2556.00
853	NASDAQ	NTRP	Wed, Jan 21, 2015	2600.00	2660.00	2480.00	2540.00
852	NASDAQ	NTRP	Tue, Jan 20, 2015	2540.00	2760.00	2500.00	2600.00
851	NASDAQ	NTRP	Fri, Jan 16, 2015	2800.00	2800.00	2560.00	2560.00
850	NASDAQ	NTRP	Thu, Jan 15, 2015	2640.00	3000.00	2640.00	2792.00
849	NASDAQ	NTRP	Wed, Jan 14, 2015	2720.00	2756.00	2560.00	2600.00
848	NASDAQ	NTRP	Tue, Jan 13, 2015	2560.00	2720.00	2560.00	2720.00
847	NASDAQ	NTRP	Mon, Jan 12, 2015	2800.00	2800.00	2520.00	2676.00
846	NASDAQ	NTRP	Fri, Jan 9, 2015	2640.00	2760.00	2520.00	2524.00
845	NASDAQ	NTRP	Thu, Jan 8, 2015	2720.00	2720.00	2600.00	2676.00
844	NASDAQ	NTRP	Wed, Jan 7, 2015	2648.00	2800.00	2628.00	2720.00
843	NASDAQ	NTRP	Tue, Jan 6, 2015	2900.00	2900.00	2620.00	2800.00
842	NASDAQ	NTRP	Mon, Jan 5, 2015	2856.00	2920.00	2800.00	2900.00
841	NASDAQ	NTRP	Fri, Jan 2, 2015	2800.00	2960.00	2800.00	2880.00
840	NASDAQ	NTRP	Wed, Dec 31, 2014	2880.00	2880.00	2640.00	2680.00
839	NASDAQ	NTRP	Tue, Dec 30, 2014	2960.00	3000.00	2800.00	2860.00
838	NASDAQ	NTRP	Mon, Dec 29, 2014	3082.00	3120.00	2880.00	3000.00
837	NASDAQ	NTRP	Fri, Dec 26, 2014	3100.00	3160.00	3040.00	3044.00
836	NASDAQ	NTRP	Wed, Dec 24, 2014	2960.00	3120.00	2920.00	3112.00
835	NASDAQ	NTRP	Tue, Dec 23, 2014	3200.00	3200.00	2960.00	3080.00
834	NASDAQ	NTRP	Mon, Dec 22, 2014	2880.00	3200.00	2820.00	3196.00
833	NASDAQ	NTRP	Fri, Dec 19, 2014	2840.00	3000.00	2720.00	2960.00
832	NASDAQ	NTRP	Thu, Dec 18, 2014	2720.00	2840.00	2640.00	2840.00
831	NASDAQ	NTRP	Wed, Dec 17, 2014	2860.00	2980.00	2640.00	2720.00
830	NASDAQ	NTRP	Tue, Dec 16, 2014	3100.00	3208.00	2852.00	2980.00
829	NASDAQ	NTRP	Mon, Dec 15, 2014	3150.00	3200.00	2800.00	3100.00
828	NASDAQ	NTRP	Fri, Dec 12, 2014	3000.00	3200.00	3000.00	3200.00
827	NASDAQ	NTRP	Thu, Dec 11, 2014	3170.00	3200.00	3000.00	3040.00
826	NASDAQ	NTRP	Wed, Dec 10, 2014	3220.00	3220.00	3000.00	3140.00
825	NASDAQ	NTRP	Tue, Dec 9, 2014	3368.00	3368.00	2920.00	3040.00
824	NASDAQ	NTRP	Mon, Dec 8, 2014	3364.00	3436.00	3280.00	3368.00
823	NASDAQ	NTRP	Fri, Dec 5, 2014	3440.00	3520.00	3360.00	3400.00
822	NASDAQ	NTRP	Thu, Dec 4, 2014	3600.00	3604.00	3520.00	3560.00
821	NASDAQ	NTRP	Wed, Dec 3, 2014	3536.00	3600.00	3536.00	3600.00
820	NASDAQ	NTRP	Tue, Dec 2, 2014	3560.00	3600.00	3424.00	3600.00
819	NASDAQ	NTRP	Mon, Dec 1, 2014	2368.00	3668.00	2368.00	3560.00
818	NASDAQ	NTRP	Fri, Nov 28, 2014	3660.00	3676.00	3420.00	3668.00
817	NASDAQ	NTRP	Wed, Nov 26, 2014	3640.00	3676.00	3540.00	3630.00
816	NASDAQ	NTRP	Tue, Nov 25, 2014	3676.00	3676.00	3508.00	3640.00
815	NASDAQ	NTRP	Mon, Nov 24, 2014	3520.00	3760.00	3484.00	3640.00
814	NASDAQ	NTRP	Fri, Nov 21, 2014	3684.00	3920.00	3440.00	3760.00
813	NASDAQ	NTRP	Thu, Nov 20, 2014	3560.00	3960.00	3500.00	3920.00
812	NASDAQ	NTRP	Wed, Nov 19, 2014	3600.00	3600.00	3424.00	3520.00
811	NASDAQ	NTRP	Tue, Nov 18, 2014	3600.00	3680.00	3440.00	3592.00
810	NASDAQ	NTRP	Mon, Nov 17, 2014	3676.00	3680.00	3480.00	3680.00
809	NASDAQ	NTRP	Fri, Nov 14, 2014	3712.00	3720.00	3360.00	3660.00
808	NASDAQ	NTRP	Thu, Nov 13, 2014	3880.00	3880.00	3800.00	3880.00
807	NASDAQ	NTRP	Wed, Nov 12, 2014	3960.00	3960.00	3800.00	3800.00
806	NASDAQ	NTRP	Tue, Nov 11, 2014	3880.00	4000.00	3800.00	3928.00
805	NASDAQ	NTRP	Mon, Nov 10, 2014	4400.00	4400.00	3620.00	3880.00
804	NASDAQ	NTRP	Fri, Nov 7, 2014	3880.00	4040.00	3840.00	4000.00
803	NASDAQ	NTRP	Thu, Nov 6, 2014	4004.00	4240.00	3900.00	3900.00
802	NASDAQ	NTRP	Wed, Nov 5, 2014	4040.00	4280.00	3600.00	4200.00
801	NASDAQ	NTRP	Tue, Nov 4, 2014	4080.00	4080.00	3920.00	3960.00
800	NASDAQ	NTRP	Mon, Nov 3, 2014	4008.00	4540.00	3960.00	4040.00
799	NASDAQ	NTRP	Fri, Oct 31, 2014	3960.00	3960.00	3840.00	3960.00
798	NASDAQ	NTRP	Thu, Oct 30, 2014	4000.00	4000.00	3808.00	3960.00
797	NASDAQ	NTRP	Wed, Oct 29, 2014	4000.00	4000.00	3800.00	4000.00
796	NASDAQ	NTRP	Tue, Oct 28, 2014	4080.00	4080.00	3764.00	4000.00
795	NASDAQ	NTRP	Mon, Oct 27, 2014	4080.00	4080.00	3788.00	4000.00
794	NASDAQ	NTRP	Fri, Oct 24, 2014	4200.00	4200.00	4000.00	4080.00
793	NASDAQ	NTRP	Thu, Oct 23, 2014	3804.00	4280.00	3804.00	4200.00
792	NASDAQ	NTRP	Wed, Oct 22, 2014	4400.00	4400.00	3800.00	4000.00
791	NASDAQ	NTRP	Tue, Oct 21, 2014	4480.00	4596.00	4020.00	4380.00
790	NASDAQ	NTRP	Mon, Oct 20, 2014	3800.00	4600.00	3720.00	4480.00
789	NASDAQ	NTRP	Fri, Oct 17, 2014	3400.00	3760.00	3320.00	3720.00
788	NASDAQ	NTRP	Thu, Oct 16, 2014	3320.00	3556.00	3220.00	3320.00
787	NASDAQ	NTRP	Wed, Oct 15, 2014	3500.00	3700.00	3200.00	3360.00
786	NASDAQ	NTRP	Tue, Oct 14, 2014	3356.00	3800.00	3200.00	3600.00
785	NASDAQ	NTRP	Mon, Oct 13, 2014	4000.00	4120.00	3160.00	3440.00
784	NASDAQ	NTRP	Fri, Oct 10, 2014	4200.00	4200.00	4000.00	4024.00
783	NASDAQ	NTRP	Thu, Oct 9, 2014	4280.00	4280.00	4080.00	4200.00
782	NASDAQ	NTRP	Wed, Oct 8, 2014	4120.00	4280.00	4080.00	4280.00
781	NASDAQ	NTRP	Tue, Oct 7, 2014	4060.00	4280.00	4000.00	4160.00
780	NASDAQ	NTRP	Mon, Oct 6, 2014	4168.00	4200.00	4040.00	4040.00
779	NASDAQ	NTRP	Fri, Oct 3, 2014	4244.00	4300.00	4000.00	4200.00
778	NASDAQ	NTRP	Thu, Oct 2, 2014	4240.00	4400.00	4100.00	4300.00
777	NASDAQ	NTRP	Wed, Oct 1, 2014	4400.00	4400.00	4280.00	4320.00
776	NASDAQ	NTRP	Tue, Sep 30, 2014	4440.00	4440.00	4320.00	4336.00
775	NASDAQ	NTRP	Mon, Sep 29, 2014	4400.00	4440.00	4280.00	4400.00
774	NASDAQ	NTRP	Fri, Sep 26, 2014	4280.00	4520.00	4280.00	4360.00
773	NASDAQ	NTRP	Thu, Sep 25, 2014	4400.00	4520.00	4280.00	4400.00
772	NASDAQ	NTRP	Wed, Sep 24, 2014	4360.00	4480.00	4260.00	4400.00
771	NASDAQ	NTRP	Tue, Sep 23, 2014	4360.00	4580.00	4360.00	4400.00
770	NASDAQ	NTRP	Mon, Sep 22, 2014	4440.00	4520.00	4240.00	4480.00
769	NASDAQ	NTRP	Fri, Sep 19, 2014	4388.00	4608.00	4360.00	4516.00
768	NASDAQ	NTRP	Thu, Sep 18, 2014	4396.00	4400.00	4320.00	4360.00
767	NASDAQ	NTRP	Wed, Sep 17, 2014	4600.00	4600.00	4380.00	4400.00
766	NASDAQ	NTRP	Tue, Sep 16, 2014	4660.00	4700.00	4400.00	4568.00
765	NASDAQ	NTRP	Mon, Sep 15, 2014	4960.00	4980.00	4620.00	4700.00
764	NASDAQ	NTRP	Fri, Sep 12, 2014	5036.00	5036.00	4752.00	4800.00
763	NASDAQ	NTRP	Thu, Sep 11, 2014	5200.00	5240.00	4748.00	5068.00
762	NASDAQ	NTRP	Wed, Sep 10, 2014	5200.00	5320.00	4800.00	5020.00
761	NASDAQ	NTRP	Tue, Sep 9, 2014	5000.00	5200.00	4936.00	5160.00
760	NASDAQ	NTRP	Mon, Sep 8, 2014	4676.00	4960.00	4552.00	4936.00
759	NASDAQ	NTRP	Fri, Sep 5, 2014	4640.00	4640.00	4368.00	4480.00
758	NASDAQ	NTRP	Thu, Sep 4, 2014	4400.00	4600.00	4400.00	4600.00
757	NASDAQ	NTRP	Wed, Sep 3, 2014	4360.00	4520.00	4280.00	4400.00
756	NASDAQ	NTRP	Tue, Sep 2, 2014	4360.00	4400.00	4260.00	4344.00
755	NASDAQ	NTRP	Fri, Aug 29, 2014	4480.00	4496.00	4340.00	4400.00
754	NASDAQ	NTRP	Thu, Aug 28, 2014	4480.00	4488.00	4360.00	4480.00
753	NASDAQ	NTRP	Wed, Aug 27, 2014	4400.00	4700.00	4380.00	4500.00
752	NASDAQ	NTRP	Tue, Aug 26, 2014	4420.00	4600.00	4360.00	4600.00
751	NASDAQ	NTRP	Mon, Aug 25, 2014	4680.00	4680.00	4400.00	4520.00
750	NASDAQ	NTRP	Fri, Aug 22, 2014	4552.00	4560.00	4400.00	4560.00
749	NASDAQ	NTRP	Thu, Aug 21, 2014	4524.00	4640.00	4500.00	4552.00
748	NASDAQ	NTRP	Wed, Aug 20, 2014	4720.00	4720.00	4520.00	4528.00
747	NASDAQ	NTRP	Tue, Aug 19, 2014	4640.00	4800.00	4600.00	4720.00
746	NASDAQ	NTRP	Mon, Aug 18, 2014	4660.00	4956.00	4580.00	4600.00
745	NASDAQ	NTRP	Fri, Aug 15, 2014	4668.00	4720.00	4600.00	4660.00
744	NASDAQ	NTRP	Thu, Aug 14, 2014	5000.00	5000.00	4640.00	4700.00
743	NASDAQ	NTRP	Wed, Aug 13, 2014	4768.00	5000.00	4680.00	5000.00
742	NASDAQ	NTRP	Tue, Aug 12, 2014	4800.00	4840.00	4680.00	4800.00
741	NASDAQ	NTRP	Mon, Aug 11, 2014	5000.00	5080.00	4800.00	4800.00
740	NASDAQ	NTRP	Fri, Aug 8, 2014	4940.00	5116.00	4600.00	4800.00
739	NASDAQ	NTRP	Thu, Aug 7, 2014	4800.00	5168.00	4800.00	4940.00
738	NASDAQ	NTRP	Wed, Aug 6, 2014	4680.00	4800.00	4620.00	4780.00
737	NASDAQ	NTRP	Tue, Aug 5, 2014	4800.00	4800.00	4608.00	4632.00
736	NASDAQ	NTRP	Mon, Aug 4, 2014	4604.00	4920.00	4600.00	4800.00
735	NASDAQ	NTRP	Fri, Aug 1, 2014	4960.00	4960.00	4604.00	4840.00
734	NASDAQ	NTRP	Thu, Jul 31, 2014	5000.00	5000.00	4752.00	4800.00
733	NASDAQ	NTRP	Wed, Jul 30, 2014	4924.00	5180.00	4804.00	4980.00
732	NASDAQ	NTRP	Tue, Jul 29, 2014	5168.00	5400.00	4880.00	4960.00
731	NASDAQ	NTRP	Mon, Jul 28, 2014	5160.00	5480.00	5060.00	5168.00
730	NASDAQ	NTRP	Fri, Jul 25, 2014	5040.00	5240.00	5000.00	5164.00
729	NASDAQ	NTRP	Thu, Jul 24, 2014	5244.00	5244.00	4880.00	5012.00
728	NASDAQ	NTRP	Wed, Jul 23, 2014	5400.00	5400.00	5080.00	5244.00
727	NASDAQ	NTRP	Tue, Jul 22, 2014	5480.00	6040.00	5400.00	5600.00
726	NASDAQ	NTRP	Mon, Jul 21, 2014	5240.00	5700.00	5080.00	5700.00
725	NASDAQ	NTRP	Fri, Jul 18, 2014	4640.00	5240.00	4640.00	5240.00
724	NASDAQ	NTRP	Thu, Jul 17, 2014	4400.00	4868.00	4360.00	4840.00
723	NASDAQ	NTRP	Wed, Jul 16, 2014	4512.00	4512.00	4320.00	4400.00
722	NASDAQ	NTRP	Tue, Jul 15, 2014	4404.00	4568.00	4240.00	4512.00
721	NASDAQ	NTRP	Mon, Jul 14, 2014	4400.00	4560.00	4280.00	4480.00
720	NASDAQ	NTRP	Fri, Jul 11, 2014	4440.00	4800.00	4380.00	4400.00
719	NASDAQ	NTRP	Thu, Jul 10, 2014	4380.00	4476.00	4320.00	4440.00
718	NASDAQ	NTRP	Wed, Jul 9, 2014	4396.00	4520.00	4360.00	4400.00
717	NASDAQ	NTRP	Tue, Jul 8, 2014	4600.00	4600.00	4360.00	4396.00
716	NASDAQ	NTRP	Mon, Jul 7, 2014	4724.00	4724.00	4480.00	4560.00
715	NASDAQ	NTRP	Thu, Jul 3, 2014	4692.00	4920.00	4600.00	4700.00
714	NASDAQ	NTRP	Wed, Jul 2, 2014	5104.00	5360.00	4404.00	4720.00
713	NASDAQ	NTRP	Tue, Jul 1, 2014	4472.00	5484.00	4400.00	5116.00
712	NASDAQ	NTRP	Mon, Jun 30, 2014	4560.00	4560.00	4244.00	4520.00
711	NASDAQ	NTRP	Fri, Jun 27, 2014	4400.00	4520.00	4320.00	4520.00
710	NASDAQ	NTRP	Thu, Jun 26, 2014	4428.00	4428.00	4320.00	4380.00
709	NASDAQ	NTRP	Wed, Jun 25, 2014	4600.00	4640.00	4360.00	4400.00
708	NASDAQ	NTRP	Tue, Jun 24, 2014	4600.00	4800.00	4480.00	4600.00
707	NASDAQ	NTRP	Mon, Jun 23, 2014	4960.00	5196.00	4480.00	4760.00
706	NASDAQ	NTRP	Fri, Jun 20, 2014	5080.00	5280.00	4840.00	4960.00
705	NASDAQ	NTRP	Thu, Jun 19, 2014	4440.00	5600.00	4400.00	5000.00
704	NASDAQ	NTRP	Wed, Jun 18, 2014	4440.00	4440.00	4260.00	4400.00
703	NASDAQ	NTRP	Tue, Jun 17, 2014	4400.00	4480.00	4260.00	4400.00
702	NASDAQ	NTRP	Mon, Jun 16, 2014	4120.00	4520.00	4080.00	4400.00
701	NASDAQ	NTRP	Fri, Jun 13, 2014	4480.00	4480.00	4080.00	4120.00
700	NASDAQ	NTRP	Thu, Jun 12, 2014	4400.00	4720.00	4280.00	4520.00
699	NASDAQ	NTRP	Wed, Jun 11, 2014	4524.00	4560.00	4280.00	4400.00
698	NASDAQ	NTRP	Tue, Jun 10, 2014	4760.00	4760.00	4200.00	4560.00
697	NASDAQ	NTRP	Mon, Jun 9, 2014	4880.00	4960.00	4720.00	4760.00
696	NASDAQ	NTRP	Fri, Jun 6, 2014	4920.00	4960.00	4800.00	4880.00
695	NASDAQ	NTRP	Thu, Jun 5, 2014	4720.00	5000.00	4720.00	4900.00
694	NASDAQ	NTRP	Wed, Jun 4, 2014	4920.00	5016.00	4720.00	4760.00
693	NASDAQ	NTRP	Tue, Jun 3, 2014	5128.00	5200.00	4900.00	4960.00
692	NASDAQ	NTRP	Mon, Jun 2, 2014	5108.00	5200.00	5000.00	5120.00
691	NASDAQ	NTRP	Fri, May 30, 2014	5180.00	5200.00	5020.00	5100.00
690	NASDAQ	NTRP	Thu, May 29, 2014	5360.00	5360.00	5120.00	5144.00
689	NASDAQ	NTRP	Wed, May 28, 2014	5120.00	5360.00	5120.00	5360.00
688	NASDAQ	NTRP	Tue, May 27, 2014	5400.00	5400.00	5120.00	5280.00
687	NASDAQ	NTRP	Fri, May 23, 2014	5024.00	5300.00	5012.00	5240.00
686	NASDAQ	NTRP	Thu, May 22, 2014	5220.00	5220.00	4884.00	5040.00
685	NASDAQ	NTRP	Wed, May 21, 2014	5360.00	5400.00	5200.00	5220.00
684	NASDAQ	NTRP	Tue, May 20, 2014	5240.00	5360.00	5120.00	5360.00
683	NASDAQ	NTRP	Mon, May 19, 2014	5440.00	5632.00	5200.00	5200.00
682	NASDAQ	NTRP	Fri, May 16, 2014	5628.00	5680.00	5340.00	5600.00
681	NASDAQ	NTRP	Thu, May 15, 2014	5812.00	5860.00	5600.00	5620.00
680	NASDAQ	NTRP	Wed, May 14, 2014	5720.00	5960.00	5640.00	5836.00
679	NASDAQ	NTRP	Tue, May 13, 2014	5840.00	5960.00	5720.00	5788.00
678	NASDAQ	NTRP	Mon, May 12, 2014	5960.00	6196.00	5800.00	5960.00
677	NASDAQ	NTRP	Fri, May 9, 2014	5920.00	6080.00	5920.00	6056.00
676	NASDAQ	NTRP	Thu, May 8, 2014	5968.00	6184.00	5840.00	5920.00
675	NASDAQ	NTRP	Wed, May 7, 2014	6200.00	6388.00	5840.00	5968.00
674	NASDAQ	NTRP	Tue, May 6, 2014	5996.00	6556.00	5760.00	6200.00
673	NASDAQ	NTRP	Mon, May 5, 2014	5740.00	6000.00	5460.00	5996.00
672	NASDAQ	NTRP	Fri, May 2, 2014	6520.00	6520.00	5664.00	5960.00
671	NASDAQ	NTRP	Thu, May 1, 2014	6400.00	6660.00	6300.00	6400.00
670	NASDAQ	NTRP	Wed, Apr 30, 2014	6560.00	6640.00	6200.00	6360.00
669	NASDAQ	NTRP	Tue, Apr 29, 2014	6316.00	6580.00	6316.00	6580.00
668	NASDAQ	NTRP	Mon, Apr 28, 2014	5988.00	6240.00	5880.00	6200.00
667	NASDAQ	NTRP	Fri, Apr 25, 2014	5908.00	6100.00	5860.00	5960.00
666	NASDAQ	NTRP	Thu, Apr 24, 2014	6000.00	6080.00	5812.00	5940.00
665	NASDAQ	NTRP	Wed, Apr 23, 2014	6196.00	6280.00	5800.00	6000.00
664	NASDAQ	NTRP	Tue, Apr 22, 2014	6000.00	6600.00	6000.00	6196.00
663	NASDAQ	NTRP	Mon, Apr 21, 2014	5364.00	6020.00	5364.00	6000.00
662	NASDAQ	NTRP	Thu, Apr 17, 2014	5444.00	5600.00	5320.00	5440.00
661	NASDAQ	NTRP	Wed, Apr 16, 2014	5440.00	5600.00	5280.00	5480.00
660	NASDAQ	NTRP	Tue, Apr 15, 2014	5520.00	5680.00	5312.00	5440.00
659	NASDAQ	NTRP	Mon, Apr 14, 2014	6200.00	6200.00	5400.00	5440.00
658	NASDAQ	NTRP	Fri, Apr 11, 2014	5640.00	5800.00	5640.00	5720.00
657	NASDAQ	NTRP	Thu, Apr 10, 2014	5720.00	6200.00	5560.00	5840.00
656	NASDAQ	NTRP	Wed, Apr 9, 2014	5900.00	5900.00	5460.00	5640.00
655	NASDAQ	NTRP	Tue, Apr 8, 2014	6120.00	6120.00	5800.00	5848.00
654	NASDAQ	NTRP	Mon, Apr 7, 2014	6360.00	6392.00	6080.00	6120.00
653	NASDAQ	NTRP	Fri, Apr 4, 2014	6320.00	6396.00	6120.00	6240.00
652	NASDAQ	NTRP	Thu, Apr 3, 2014	6440.00	6600.00	6080.00	6100.00
651	NASDAQ	NTRP	Wed, Apr 2, 2014	6020.00	6528.00	6020.00	6392.00
650	NASDAQ	NTRP	Tue, Apr 1, 2014	6600.00	6996.00	6160.00	6400.00
649	NASDAQ	NTRP	Mon, Mar 31, 2014	6400.00	7000.00	6200.00	6996.00
648	NASDAQ	NTRP	Fri, Mar 28, 2014	5840.00	6400.00	5560.00	6280.00
647	NASDAQ	NTRP	Thu, Mar 27, 2014	6060.00	6280.00	5820.00	5960.00
646	NASDAQ	NTRP	Wed, Mar 26, 2014	6640.00	6640.00	6080.00	6080.00
645	NASDAQ	NTRP	Tue, Mar 25, 2014	6000.00	6800.00	5960.00	6640.00
644	NASDAQ	NTRP	Mon, Mar 24, 2014	6988.00	7276.00	5700.00	6160.00
643	NASDAQ	NTRP	Fri, Mar 21, 2014	5780.00	6800.00	5680.00	6680.00
642	NASDAQ	NTRP	Thu, Mar 20, 2014	5540.00	6200.00	5480.00	5720.00
641	NASDAQ	NTRP	Wed, Mar 19, 2014	5200.00	5920.00	5160.00	5560.00
640	NASDAQ	NTRP	Tue, Mar 18, 2014	5000.00	5200.00	5000.00	5196.00
639	NASDAQ	NTRP	Mon, Mar 17, 2014	5000.00	5120.00	4960.00	5040.00
638	NASDAQ	NTRP	Fri, Mar 14, 2014	5040.00	5200.00	4920.00	5000.00
637	NASDAQ	NTRP	Thu, Mar 13, 2014	5100.00	5240.00	5040.00	5044.00
636	NASDAQ	NTRP	Wed, Mar 12, 2014	5044.00	5280.00	5000.00	5060.00
635	NASDAQ	NTRP	Tue, Mar 11, 2014	5080.00	5280.00	5044.00	5280.00
634	NASDAQ	NTRP	Mon, Mar 10, 2014	5260.00	5260.00	5040.00	5080.00
633	NASDAQ	NTRP	Fri, Mar 7, 2014	5488.00	5488.00	5160.00	5260.00
632	NASDAQ	NTRP	Thu, Mar 6, 2014	5560.00	5580.00	5212.00	5212.00
631	NASDAQ	NTRP	Wed, Mar 5, 2014	5300.00	5400.00	5252.00	5400.00
630	NASDAQ	NTRP	Tue, Mar 4, 2014	5360.00	5400.00	5140.00	5260.00
629	NASDAQ	NTRP	Mon, Mar 3, 2014	4992.00	5400.00	4920.00	5200.00
628	NASDAQ	NTRP	Fri, Feb 28, 2014	5040.00	5120.00	4920.00	5020.00
627	NASDAQ	NTRP	Thu, Feb 27, 2014	5460.00	5600.00	5000.00	5040.00
626	NASDAQ	NTRP	Wed, Feb 26, 2014	5520.00	5600.00	5220.00	5400.00
625	NASDAQ	NTRP	Tue, Feb 25, 2014	5200.00	5640.00	5200.00	5480.00
624	NASDAQ	NTRP	Mon, Feb 24, 2014	5000.00	5280.00	5000.00	5120.00
623	NASDAQ	NTRP	Fri, Feb 21, 2014	4880.00	5200.00	4840.00	5000.00
622	NASDAQ	NTRP	Thu, Feb 20, 2014	4920.00	4920.00	4780.00	4920.00
621	NASDAQ	NTRP	Wed, Feb 19, 2014	4840.00	5080.00	4700.00	4800.00
620	NASDAQ	NTRP	Tue, Feb 18, 2014	5068.00	5080.00	4700.00	5000.00
619	NASDAQ	NTRP	Fri, Feb 14, 2014	4960.00	5120.00	4800.00	5040.00
618	NASDAQ	NTRP	Thu, Feb 13, 2014	5060.00	5180.00	4792.00	4880.00
617	NASDAQ	NTRP	Wed, Feb 12, 2014	5360.00	5360.00	4740.00	4920.00
616	NASDAQ	NTRP	Tue, Feb 11, 2014	5520.00	5600.00	5100.00	5240.00
615	NASDAQ	NTRP	Mon, Feb 10, 2014	5600.00	5640.00	5140.00	5520.00
614	NASDAQ	NTRP	Fri, Feb 7, 2014	4940.00	5200.00	4900.00	5200.00
613	NASDAQ	NTRP	Thu, Feb 6, 2014	5188.00	5480.00	4920.00	4960.00
612	NASDAQ	NTRP	Wed, Feb 5, 2014	5100.00	5280.00	4760.00	5280.00
611	NASDAQ	NTRP	Tue, Feb 4, 2014	5220.00	5400.00	5060.00	5160.00
610	NASDAQ	NTRP	Mon, Feb 3, 2014	5460.00	5600.00	5360.00	5360.00
609	NASDAQ	NTRP	Fri, Jan 31, 2014	5640.00	5640.00	5400.00	5480.00
608	NASDAQ	NTRP	Thu, Jan 30, 2014	5600.00	5600.00	5280.00	5580.00
607	NASDAQ	NTRP	Wed, Jan 29, 2014	5900.00	6000.00	5460.00	5600.00
606	NASDAQ	NTRP	Tue, Jan 28, 2014	5860.00	6000.00	5600.00	5760.00
605	NASDAQ	NTRP	Mon, Jan 27, 2014	5600.00	6200.00	5520.00	5720.00
604	NASDAQ	NTRP	Fri, Jan 24, 2014	5680.00	5680.00	4760.00	5380.00
603	NASDAQ	NTRP	Thu, Jan 23, 2014	6280.00	6360.00	552.00	5672.00
602	NASDAQ	NTRP	Wed, Jan 22, 2014	6816.00	6880.00	5840.00	6120.00
601	NASDAQ	NTRP	Tue, Jan 21, 2014	5820.00	7040.00	5800.00	6680.00
600	NASDAQ	NTRP	Fri, Jan 17, 2014	4792.00	5760.00	4640.00	5760.00
599	NASDAQ	NTRP	Thu, Jan 16, 2014	4920.00	4960.00	4400.00	4640.00
598	NASDAQ	NTRP	Wed, Jan 15, 2014	5000.00	5100.00	4000.00	4880.00
597	NASDAQ	NTRP	Tue, Jan 14, 2014	5560.00	5560.00	5060.00	5200.00
596	NASDAQ	NTRP	Mon, Jan 13, 2014	5600.00	5600.00	4920.00	5540.00
595	NASDAQ	NTRP	Fri, Jan 10, 2014	5560.00	5600.00	5120.00	5600.00
594	NASDAQ	NTRP	Thu, Jan 9, 2014	5492.00	5600.00	4500.00	5600.00
593	NASDAQ	NTRP	Wed, Jan 8, 2014	6048.00	6200.00	5240.00	5440.00
592	NASDAQ	NTRP	Tue, Jan 7, 2014	6520.00	6600.00	6000.00	6020.00
591	NASDAQ	NTRP	Mon, Jan 6, 2014	6120.00	6520.00	5800.00	6504.00
590	NASDAQ	NTRP	Fri, Jan 3, 2014	6880.00	6960.00	5860.00	6100.00
589	NASDAQ	NTRP	Thu, Jan 2, 2014	7240.00	7320.00	6800.00	6800.00
588	NASDAQ	NTRP	Tue, Dec 31, 2013	7160.00	7400.00	6680.00	7400.00
587	NASDAQ	NTRP	Mon, Dec 30, 2013	7604.00	7640.00	6400.00	6800.00
586	NASDAQ	NTRP	Fri, Dec 27, 2013	7540.00	7640.00	7400.00	7600.00
585	NASDAQ	NTRP	Thu, Dec 26, 2013	7316.00	7600.00	7000.00	7600.00
584	NASDAQ	NTRP	Tue, Dec 24, 2013	7000.00	7320.00	6700.00	7076.00
583	NASDAQ	NTRP	Mon, Dec 23, 2013	6700.00	6800.00	5320.00	6800.00
582	NASDAQ	NTRP	Fri, Dec 20, 2013	7120.00	7280.00	6520.00	6636.00
581	NASDAQ	NTRP	Thu, Dec 19, 2013	7360.00	7600.00	7120.00	7200.00
580	NASDAQ	NTRP	Wed, Dec 18, 2013	7200.00	7600.00	7200.00	7340.00
579	NASDAQ	NTRP	Tue, Dec 17, 2013	7440.00	7600.00	7080.00	7164.00
578	NASDAQ	NTRP	Mon, Dec 16, 2013	8120.00	8400.00	6800.00	7600.00
577	NASDAQ	NTRP	Fri, Dec 13, 2013	8520.00	8680.00	8040.00	8200.00
576	NASDAQ	NTRP	Thu, Dec 12, 2013	7280.00	8580.00	6880.00	8560.00
575	NASDAQ	NTRP	Wed, Dec 11, 2013	8140.00	8176.00	6900.00	7240.00
574	NASDAQ	NTRP	Tue, Dec 10, 2013	8800.00	8960.00	7640.00	8140.00
573	NASDAQ	NTRP	Mon, Dec 9, 2013	9020.00	9200.00	8580.00	8700.00
572	NASDAQ	NTRP	Fri, Dec 6, 2013	9608.00	9640.00	8852.00	9000.00
571	NASDAQ	NTRP	Thu, Dec 5, 2013	8720.00	9600.00	8720.00	9560.00
570	NASDAQ	NTRP	Wed, Dec 4, 2013	8800.00	8800.00	8520.00	8760.00
569	NASDAQ	NTRP	Tue, Dec 3, 2013	9400.00	9560.00	8524.00	8920.00
568	NASDAQ	NTRP	Mon, Dec 2, 2013	10560.00	10756.00	9240.00	9472.00
567	NASDAQ	NTRP	Fri, Nov 29, 2013	10556.00	10840.00	10000.00	10320.00
566	NASDAQ	NTRP	Wed, Nov 27, 2013	10000.00	11040.00	9820.00	10280.00
565	NASDAQ	NTRP	Tue, Nov 26, 2013	8620.00	10280.00	8600.00	9760.00
564	NASDAQ	NTRP	Mon, Nov 25, 2013	8448.00	9040.00	8004.00	8480.00
563	NASDAQ	NTRP	Fri, Nov 22, 2013	7960.00	8360.00	7800.00	8000.00
562	NASDAQ	NTRP	Thu, Nov 21, 2013	7360.00	7920.00	7280.00	7800.00
561	NASDAQ	NTRP	Wed, Nov 20, 2013	8160.00	8200.00	7240.00	7260.00
560	NASDAQ	NTRP	Tue, Nov 19, 2013	9460.00	9880.00	8000.00	8004.00
559	NASDAQ	NTRP	Mon, Nov 18, 2013	8200.00	9520.00	8004.00	9400.00
558	NASDAQ	NTRP	Fri, Nov 15, 2013	7280.00	8400.00	7200.00	8000.00
557	NASDAQ	NTRP	Thu, Nov 14, 2013	6400.00	7340.00	6300.00	7160.00
556	NASDAQ	NTRP	Wed, Nov 13, 2013	6560.00	6600.00	6048.00	6200.00
555	NASDAQ	NTRP	Tue, Nov 12, 2013	7060.00	7060.00	6000.00	6600.00
554	NASDAQ	NTRP	Mon, Nov 11, 2013	7040.00	7196.00	6880.00	7056.00
553	NASDAQ	NTRP	Fri, Nov 8, 2013	7120.00	7140.00	6800.00	6920.00
552	NASDAQ	NTRP	Thu, Nov 7, 2013	7200.00	7200.00	6784.00	7000.00
551	NASDAQ	NTRP	Wed, Nov 6, 2013	7240.00	7400.00	6960.00	7120.00
550	NASDAQ	NTRP	Tue, Nov 5, 2013	6960.00	7440.00	6760.00	7100.00
549	NASDAQ	NTRP	Mon, Nov 4, 2013	7040.00	7140.00	6400.00	6760.00
548	NASDAQ	NTRP	Fri, Nov 1, 2013	6400.00	7160.00	6240.00	6800.00
547	NASDAQ	NTRP	Thu, Oct 31, 2013	5820.00	6320.00	5600.00	6240.00
546	NASDAQ	NTRP	Wed, Oct 30, 2013	5600.00	5820.00	5560.00	5700.00
545	NASDAQ	NTRP	Tue, Oct 29, 2013	5400.00	5700.00	5280.00	5560.00
544	NASDAQ	NTRP	Mon, Oct 28, 2013	5600.00	6040.00	5248.00	5364.00
543	NASDAQ	NTRP	Fri, Oct 25, 2013	5120.00	6120.00	5000.00	5800.00
542	NASDAQ	NTRP	Thu, Oct 24, 2013	5336.00	5396.00	4680.00	5120.00
541	NASDAQ	NTRP	Wed, Oct 23, 2013	6020.00	6080.00	5340.00	5440.00
540	NASDAQ	NTRP	Tue, Oct 22, 2013	7040.00	7200.00	5712.00	6000.00
539	NASDAQ	NTRP	Mon, Oct 21, 2013	6900.00	7580.00	6880.00	6996.00
538	NASDAQ	NTRP	Fri, Oct 18, 2013	7680.00	8160.00	6520.00	6840.00
537	NASDAQ	NTRP	Thu, Oct 17, 2013	7960.00	8240.00	7520.00	7600.00
536	NASDAQ	NTRP	Wed, Oct 16, 2013	7776.00	8596.00	7200.00	7400.00
535	NASDAQ	NTRP	Tue, Oct 15, 2013	6404.00	7800.00	6080.00	7760.00
534	NASDAQ	NTRP	Mon, Oct 14, 2013	5600.00	6800.00	5600.00	6520.00
533	NASDAQ	NTRP	Fri, Oct 11, 2013	5660.00	5660.00	5400.00	5600.00
532	NASDAQ	NTRP	Thu, Oct 10, 2013	5800.00	5800.00	5204.00	5360.00
531	NASDAQ	NTRP	Wed, Oct 9, 2013	6020.00	6040.00	5080.00	5320.00
530	NASDAQ	NTRP	Tue, Oct 8, 2013	4600.00	5840.00	4480.00	5840.00
529	NASDAQ	NTRP	Mon, Oct 7, 2013	4200.00	4840.00	4168.00	4560.00
528	NASDAQ	NTRP	Fri, Oct 4, 2013	4000.00	4200.00	3920.00	4140.00
527	NASDAQ	NTRP	Thu, Oct 3, 2013	4060.00	4240.00	3760.00	3960.00
526	NASDAQ	NTRP	Wed, Oct 2, 2013	4240.00	4280.00	4000.00	4240.00
525	NASDAQ	NTRP	Tue, Oct 1, 2013	4240.00	4480.00	4160.00	4240.00
524	NASDAQ	NTRP	Mon, Sep 30, 2013	3800.00	4280.00	3760.00	4160.00
523	NASDAQ	NTRP	Fri, Sep 27, 2013	4768.00	4840.00	3680.00	3800.00
522	NASDAQ	NTRP	Thu, Sep 26, 2013	4200.00	4764.00	4120.00	4600.00
521	NASDAQ	NTRP	Wed, Sep 25, 2013	3440.00	4140.00	3420.00	4080.00
520	NASDAQ	NTRP	Tue, Sep 24, 2013	3200.00	3440.00	3200.00	3360.00
519	NASDAQ	NTRP	Mon, Sep 23, 2013	3360.00	3360.00	2920.00	3080.00
518	NASDAQ	NTRP	Fri, Sep 20, 2013	3320.00	3320.00	2844.00	3080.00
517	NASDAQ	NTRP	Thu, Sep 19, 2013	3400.00	3400.00	2960.00	3200.00
516	NASDAQ	NTRP	Wed, Sep 18, 2013	3400.00	3400.00	2960.00	3000.00
515	NASDAQ	NTRP	Tue, Sep 17, 2013	3300.00	3400.00	2920.00	3120.00
514	NASDAQ	NTRP	Mon, Sep 16, 2013	3200.00	3200.00	2800.00	2960.00
513	NASDAQ	NTRP	Fri, Sep 13, 2013	2800.00	3000.00	2800.00	2880.00
512	NASDAQ	NTRP	Thu, Sep 12, 2013	3000.00	3000.00	2760.00	2916.00
511	NASDAQ	NTRP	Wed, Sep 11, 2013	3200.00	3200.00	2940.00	2960.00
510	NASDAQ	NTRP	Tue, Sep 10, 2013	3360.00	3360.00	3120.00	3140.00
509	NASDAQ	NTRP	Mon, Sep 9, 2013	3400.00	3400.00	3160.00	3240.00
508	NASDAQ	NTRP	Fri, Sep 6, 2013	3480.00	3560.00	3200.00	3280.00
507	NASDAQ	NTRP	Thu, Sep 5, 2013	3188.00	3532.00	3088.00	3440.00
506	NASDAQ	NTRP	Wed, Sep 4, 2013	2800.00	3200.00	2800.00	3128.00
505	NASDAQ	NTRP	Tue, Sep 3, 2013	3000.00	3280.00	2680.00	2800.00
504	NASDAQ	NTRP	Fri, Aug 30, 2013	3120.00	3156.00	2680.00	2920.00
503	NASDAQ	NTRP	Thu, Aug 29, 2013	2696.00	3000.00	2668.00	2880.00
502	NASDAQ	NTRP	Wed, Aug 28, 2013	2804.00	2804.00	2696.00	2760.00
501	NASDAQ	NTRP	Tue, Aug 27, 2013	2760.00	2960.00	2440.00	2800.00
500	NASDAQ	NTRP	Mon, Aug 26, 2013	2680.00	3360.00	2520.00	2600.00
499	NASDAQ	NTRP	Fri, Aug 23, 2013	3140.00	3140.00	2640.00	2680.00
498	NASDAQ	NTRP	Thu, Aug 22, 2013	2920.00	3000.00	2680.00	2940.00
497	NASDAQ	NTRP	Wed, Aug 21, 2013	2404.00	2880.00	2280.00	2800.00
496	NASDAQ	NTRP	Tue, Aug 20, 2013	2280.00	2600.00	2280.00	2404.00
495	NASDAQ	NTRP	Mon, Aug 19, 2013	2160.00	2720.00	2160.00	2600.00
494	NASDAQ	NTRP	Fri, Aug 16, 2013	2664.00	2728.00	2160.00	2340.00
493	NASDAQ	NTRP	Thu, Aug 15, 2013	2480.00	2480.00	2140.00	2400.00
492	NASDAQ	NTRP	Wed, Aug 14, 2013	2400.00	2740.00	2004.00	2508.00
491	NASDAQ	NTRP	Tue, Aug 13, 2013	2580.00	2600.00	2380.00	2520.00
490	NASDAQ	NTRP	Mon, Aug 12, 2013	2740.00	2740.00	2480.00	2520.00
489	NASDAQ	NTRP	Fri, Aug 9, 2013	2320.00	2600.00	2200.00	2460.00
488	NASDAQ	NTRP	Thu, Aug 8, 2013	2400.00	2440.00	2000.00	2180.00
487	NASDAQ	NTRP	Wed, Aug 7, 2013	2500.00	2640.00	2360.00	2400.00
486	NASDAQ	NTRP	Tue, Aug 6, 2013	2380.00	3000.00	2040.00	2480.00
485	NASDAQ	NTRP	Mon, Aug 5, 2013	1600.00	2360.00	1580.00	2340.00
484	NASDAQ	NTRP	Fri, Aug 2, 2013	2000.00	2020.00	1560.00	1580.00
483	NASDAQ	NTRP	Thu, Aug 1, 2013	1640.00	2080.00	1480.00	1936.00
482	NASDAQ	NTRP	Wed, Jul 31, 2013	2040.00	2100.00	1604.00	1716.00
481	NASDAQ	NTRP	Tue, Jul 30, 2013	2288.00	2400.00	1808.00	2040.00
480	NASDAQ	NTRP	Mon, Jul 29, 2013	2880.00	2920.00	2200.00	2240.00
479	NASDAQ	NTRP	Fri, Jul 26, 2013	2920.00	3000.00	2440.00	2720.00
478	NASDAQ	NTRP	Thu, Jul 25, 2013	3180.00	3200.00	2440.00	2800.00
477	NASDAQ	NTRP	Wed, Jul 24, 2013	4500.00	4500.00	2600.00	3284.00
476	NASDAQ	NTRP	Tue, Jul 23, 2013	5000.00	5160.00	4320.00	4360.00
475	NASDAQ	NTRP	Mon, Jul 22, 2013	5040.00	5200.00	4480.00	4760.00
474	NASDAQ	NTRP	Fri, Jul 19, 2013	4640.00	5400.00	4200.00	4400.00
473	NASDAQ	NTRP	Thu, Jul 18, 2013	3352.00	4720.00	3280.00	4560.00
472	NASDAQ	NTRP	Wed, Jul 17, 2013	3080.00	3320.00	3000.00	3276.00
471	NASDAQ	NTRP	Tue, Jul 16, 2013	2960.00	3120.00	2800.00	3040.00
470	NASDAQ	NTRP	Mon, Jul 15, 2013	2688.00	3080.00	2500.00	2920.00
469	NASDAQ	NTRP	Fri, Jul 12, 2013	2940.00	2940.00	2580.00	2720.00
468	NASDAQ	NTRP	Thu, Jul 11, 2013	3080.00	3080.00	2440.00	2880.00
467	NASDAQ	NTRP	Wed, Jul 10, 2013	3780.00	3840.00	2600.00	2996.00
466	NASDAQ	NTRP	Tue, Jul 9, 2013	3080.00	3320.00	2840.00	3320.00
465	NASDAQ	NTRP	Mon, Jul 8, 2013	2120.00	2880.00	2008.00	2796.00
464	NASDAQ	NTRP	Fri, Jul 5, 2013	2116.00	2116.00	1860.00	2116.00
463	NASDAQ	NTRP	Wed, Jul 3, 2013	2120.00	2120.00	1848.00	2116.00
462	NASDAQ	NTRP	Tue, Jul 2, 2013	2160.00	2200.00	1760.00	2120.00
461	NASDAQ	NTRP	Mon, Jul 1, 2013	1840.00	2240.00	1840.00	2080.00
460	NASDAQ	NTRP	Thu, Jun 27, 2013	1320.00	1520.00	1316.00	1520.00
459	NASDAQ	NTRP	Wed, Jun 26, 2013	1480.00	1480.00	1160.00	1304.00
458	NASDAQ	NTRP	Tue, Jun 25, 2013	1400.00	1420.00	1240.00	1240.00
457	NASDAQ	NTRP	Mon, Jun 24, 2013	1440.00	1440.00	1200.00	1400.00
456	NASDAQ	NTRP	Fri, Jun 21, 2013	1436.00	1520.00	1240.00	1520.00
455	NASDAQ	NTRP	Thu, Jun 20, 2013	1436.00	1480.00	1332.00	1436.00
454	NASDAQ	NTRP	Wed, Jun 19, 2013	1440.00	1548.00	1356.00	1356.00
453	NASDAQ	NTRP	Tue, Jun 18, 2013	1444.00	1600.00	1200.00	1400.00
452	NASDAQ	NTRP	Mon, Jun 17, 2013	1680.00	1680.00	1480.00	1520.00
451	NASDAQ	NTRP	Fri, Jun 14, 2013	1848.00	1960.00	1600.00	1680.00
450	NASDAQ	NTRP	Thu, Jun 13, 2013	1988.00	2120.00	1880.00	1936.00
449	NASDAQ	NTRP	Wed, Jun 12, 2013	1960.00	1980.00	1600.00	1980.00
448	NASDAQ	NTRP	Tue, Jun 11, 2013	1676.00	1720.00	1556.00	1720.00
447	NASDAQ	NTRP	Mon, Jun 10, 2013	1560.00	1640.00	1520.00	1600.00
446	NASDAQ	NTRP	Fri, Jun 7, 2013	1720.00	1720.00	1360.00	1600.00
445	NASDAQ	NTRP	Thu, Jun 6, 2013	1560.00	1760.00	1364.00	1540.00
444	NASDAQ	NTRP	Wed, Jun 5, 2013	1344.00	1560.00	1200.00	1440.00
443	NASDAQ	NTRP	Tue, Jun 4, 2013	1120.00	1320.00	1080.00	1300.00
442	NASDAQ	NTRP	Mon, Jun 3, 2013	960.00	1128.00	960.00	1032.00
441	NASDAQ	NTRP	Fri, May 31, 2013	1040.00	1040.00	980.00	1000.00
440	NASDAQ	NTRP	Thu, May 30, 2013	960.00	1040.00	960.00	1020.00
439	NASDAQ	NTRP	Wed, May 29, 2013	1020.00	1020.00	928.00	960.00
438	NASDAQ	NTRP	Tue, May 28, 2013	980.00	1036.00	928.00	932.00
437	NASDAQ	NTRP	Fri, May 24, 2013	920.00	976.00	908.00	972.00
436	NASDAQ	NTRP	Thu, May 23, 2013	904.00	936.00	904.00	908.00
435	NASDAQ	NTRP	Wed, May 22, 2013	924.00	924.00	904.00	904.00
434	NASDAQ	NTRP	Tue, May 21, 2013	980.00	1000.00	920.00	920.00
433	NASDAQ	NTRP	Mon, May 20, 2013	1040.00	1044.00	980.00	980.00
432	NASDAQ	NTRP	Fri, May 17, 2013	1000.00	1040.00	1000.00	1040.00
431	NASDAQ	NTRP	Thu, May 16, 2013	1000.00	1000.00	992.00	1000.00
430	NASDAQ	NTRP	Wed, May 15, 2013	980.00	1116.00	900.00	932.00
429	NASDAQ	NTRP	Tue, May 14, 2013	920.00	1000.00	920.00	980.00
428	NASDAQ	NTRP	Mon, May 13, 2013	904.00	992.00	888.00	896.00
427	NASDAQ	NTRP	Fri, May 10, 2013	1024.00	1036.00	904.00	992.00
426	NASDAQ	NTRP	Thu, May 9, 2013	900.00	960.00	888.00	920.00
425	NASDAQ	NTRP	Wed, May 8, 2013	1200.00	1200.00	900.00	900.00
424	NASDAQ	NTRP	Tue, May 7, 2013	1040.00	1112.00	1000.00	1096.00
423	NASDAQ	NTRP	Mon, May 6, 2013	952.00	1068.00	948.00	1040.00
422	NASDAQ	NTRP	Fri, May 3, 2013	1036.00	1116.00	928.00	1000.00
421	NASDAQ	NTRP	Thu, May 2, 2013	1000.00	1148.00	928.00	1036.00
420	NASDAQ	NTRP	Wed, May 1, 2013	1028.00	1028.00	920.00	920.00
419	NASDAQ	NTRP	Tue, Apr 30, 2013	1048.00	1048.00	920.00	920.00
418	NASDAQ	NTRP	Mon, Apr 29, 2013	1128.00	1128.00	900.00	900.00
417	NASDAQ	NTRP	Fri, Apr 26, 2013	1004.00	1004.00	908.00	912.00
416	NASDAQ	NTRP	Thu, Apr 25, 2013	1160.00	1160.00	880.00	964.00
415	NASDAQ	NTRP	Wed, Apr 24, 2013	1036.00	1200.00	1000.00	1004.00
414	NASDAQ	NTRP	Tue, Apr 23, 2013	960.00	1360.00	956.00	1200.00
413	NASDAQ	NTRP	Mon, Apr 22, 2013	920.00	920.00	800.00	876.00
412	NASDAQ	NTRP	Fri, Apr 19, 2013	924.00	924.00	880.00	880.00
411	NASDAQ	NTRP	Thu, Apr 18, 2013	1000.00	1000.00	1000.00	1000.00
410	NASDAQ	NTRP	Wed, Apr 17, 2013	880.00	960.00	880.00	960.00
409	NASDAQ	NTRP	Tue, Apr 16, 2013	844.00	1000.00	844.00	1000.00
408	NASDAQ	NTRP	Mon, Apr 15, 2013	980.00	980.00	820.00	880.00
407	NASDAQ	NTRP	Fri, Apr 12, 2013	884.00	992.00	880.00	956.00
406	NASDAQ	NTRP	Thu, Apr 11, 2013	960.00	1000.00	888.00	984.00
405	NASDAQ	NTRP	Wed, Apr 10, 2013	920.00	1120.00	872.00	980.00
404	NASDAQ	NTRP	Tue, Apr 9, 2013	892.00	960.00	840.00	960.00
403	NASDAQ	NTRP	Mon, Apr 8, 2013	900.00	900.00	880.00	892.00
402	NASDAQ	NTRP	Fri, Apr 5, 2013	880.00	880.00	840.00	840.00
401	NASDAQ	NTRP	Wed, Apr 3, 2013	916.00	936.00	808.00	920.00
400	NASDAQ	NTRP	Tue, Apr 2, 2013	1080.00	1080.00	912.00	1004.00
399	NASDAQ	NTRP	Mon, Apr 1, 2013	1100.00	1100.00	1084.00	1084.00
398	NASDAQ	NTRP	Thu, Mar 28, 2013	956.00	1116.00	840.00	1116.00
397	NASDAQ	NTRP	Wed, Mar 27, 2013	1044.00	1136.00	900.00	960.00
396	NASDAQ	NTRP	Tue, Mar 26, 2013	1044.00	1160.00	1044.00	1160.00
395	NASDAQ	NTRP	Mon, Mar 25, 2013	1200.00	1200.00	1000.00	1160.00
394	NASDAQ	NTRP	Fri, Mar 22, 2013	1240.00	1280.00	1020.00	1200.00
393	NASDAQ	NTRP	Thu, Mar 21, 2013	1360.00	1436.00	1240.00	1320.00
392	NASDAQ	NTRP	Wed, Mar 20, 2013	1472.00	1472.00	1280.00	1468.00
391	NASDAQ	NTRP	Tue, Mar 19, 2013	1332.00	1480.00	1280.00	1480.00
390	NASDAQ	NTRP	Mon, Mar 18, 2013	1480.00	1500.00	1340.00	1400.00
389	NASDAQ	NTRP	Fri, Mar 15, 2013	1440.00	1480.00	1440.00	1460.00
388	NASDAQ	NTRP	Thu, Mar 14, 2013	1424.00	1500.00	1320.00	1440.00
387	NASDAQ	NTRP	Wed, Mar 13, 2013	1320.00	1432.00	1288.00	1424.00
386	NASDAQ	NTRP	Tue, Mar 12, 2013	1360.00	1380.00	1320.00	1360.00
385	NASDAQ	NTRP	Mon, Mar 11, 2013	1392.00	1392.00	1360.00	1360.00
384	NASDAQ	NTRP	Fri, Mar 8, 2013	1444.00	1444.00	1280.00	1380.00
383	NASDAQ	NTRP	Thu, Mar 7, 2013	1476.00	1476.00	1324.00	1440.00
382	NASDAQ	NTRP	Wed, Mar 6, 2013	1440.00	1560.00	1280.00	1476.00
381	NASDAQ	NTRP	Tue, Mar 5, 2013	1480.00	1560.00	1420.00	1560.00
380	NASDAQ	NTRP	Mon, Mar 4, 2013	1600.00	1600.00	1404.00	1560.00
379	NASDAQ	NTRP	Fri, Mar 1, 2013	1520.00	1560.00	1400.00	1480.00
378	NASDAQ	NTRP	Thu, Feb 28, 2013	1472.00	1780.00	1472.00	1560.00
377	NASDAQ	NTRP	Wed, Feb 27, 2013	1520.00	1520.00	1400.00	1472.00
376	NASDAQ	NTRP	Tue, Feb 26, 2013	1520.00	1520.00	1376.00	1520.00
375	NASDAQ	NTRP	Mon, Feb 25, 2013	1360.00	1600.00	1300.00	1520.00
374	NASDAQ	NTRP	Fri, Feb 22, 2013	1296.00	1400.00	1296.00	1360.00
373	NASDAQ	NTRP	Thu, Feb 21, 2013	1272.00	1296.00	1240.00	1296.00
372	NASDAQ	NTRP	Wed, Feb 20, 2013	1272.00	1272.00	1204.00	1272.00
371	NASDAQ	NTRP	Tue, Feb 19, 2013	1316.00	1316.00	1204.00	1204.00
370	NASDAQ	NTRP	Fri, Feb 15, 2013	1128.00	1316.00	1128.00	1316.00
369	NASDAQ	NTRP	Thu, Feb 14, 2013	1352.00	1352.00	1124.00	1124.00
368	NASDAQ	NTRP	Wed, Feb 13, 2013	1200.00	1400.00	1120.00	1200.00
367	NASDAQ	NTRP	Tue, Feb 12, 2013	1440.00	1480.00	1160.00	1280.00
366	NASDAQ	NTRP	Mon, Feb 11, 2013	1200.00	1480.00	1120.00	1400.00
365	NASDAQ	NTRP	Fri, Feb 8, 2013	1120.00	1200.00	1080.00	1084.00
364	NASDAQ	NTRP	Thu, Feb 7, 2013	1240.00	1280.00	1104.00	1120.00
363	NASDAQ	NTRP	Wed, Feb 6, 2013	1184.00	1360.00	1100.00	1240.00
362	NASDAQ	NTRP	Tue, Feb 5, 2013	1120.00	1200.00	1104.00	1176.00
361	NASDAQ	NTRP	Mon, Feb 4, 2013	1132.00	1276.00	1132.00	1200.00
360	NASDAQ	NTRP	Fri, Feb 1, 2013	1200.00	1272.00	1168.00	1272.00
359	NASDAQ	NTRP	Thu, Jan 31, 2013	1380.00	1400.00	1160.00	1224.00
358	NASDAQ	NTRP	Wed, Jan 30, 2013	1360.00	1400.00	1340.00	1340.00
357	NASDAQ	NTRP	Tue, Jan 29, 2013	1600.00	1640.00	1360.00	1360.00
356	NASDAQ	NTRP	Mon, Jan 28, 2013	1776.00	1860.00	1368.00	1600.00
355	NASDAQ	NTRP	Fri, Jan 25, 2013	1456.00	1800.00	1360.00	1800.00
354	NASDAQ	NTRP	Thu, Jan 24, 2013	1548.00	1720.00	1300.00	1460.00
353	NASDAQ	NTRP	Wed, Jan 23, 2013	1920.00	1920.00	1500.00	1640.00
352	NASDAQ	NTRP	Tue, Jan 22, 2013	1200.00	1880.00	1100.00	1840.00
351	NASDAQ	NTRP	Fri, Jan 18, 2013	980.00	1280.00	980.00	1100.00
350	NASDAQ	NTRP	Thu, Jan 17, 2013	1036.00	1156.00	760.00	952.00
349	NASDAQ	NTRP	Wed, Jan 16, 2013	924.00	1080.00	840.00	1080.00
348	NASDAQ	NTRP	Tue, Jan 15, 2013	1120.00	1160.00	924.00	972.00
347	NASDAQ	NTRP	Mon, Jan 14, 2013	800.00	1356.00	800.00	1160.00
346	NASDAQ	NTRP	Fri, Jan 11, 2013	740.00	800.00	740.00	800.00
345	NASDAQ	NTRP	Thu, Jan 10, 2013	724.00	728.00	724.00	728.00
344	NASDAQ	NTRP	Wed, Jan 9, 2013	716.00	736.00	680.00	700.00
343	NASDAQ	NTRP	Tue, Jan 8, 2013	696.00	720.00	680.00	716.00
342	NASDAQ	NTRP	Mon, Jan 7, 2013	620.00	696.00	600.00	696.00
341	NASDAQ	NTRP	Fri, Jan 4, 2013	500.00	580.00	500.00	580.00
340	NASDAQ	NTRP	Thu, Jan 3, 2013	576.00	576.00	576.00	576.00
339	NASDAQ	NTRP	Wed, Jan 2, 2013	580.00	580.00	576.00	576.00
338	NASDAQ	NTRP	Mon, Dec 31, 2012	524.00	580.00	484.00	580.00
337	NASDAQ	NTRP	Fri, Dec 28, 2012	460.00	600.00	460.00	600.00
336	NASDAQ	NTRP	Thu, Dec 27, 2012	460.00	460.00	460.00	460.00
335	NASDAQ	NTRP	Wed, Dec 26, 2012	480.00	520.00	480.00	520.00
334	NASDAQ	NTRP	Mon, Dec 24, 2012	480.00	480.00	436.00	480.00
333	NASDAQ	NTRP	Fri, Dec 21, 2012	480.00	480.00	480.00	480.00
332	NASDAQ	NTRP	Thu, Dec 20, 2012	480.00	480.00	480.00	480.00
331	NASDAQ	NTRP	Wed, Dec 19, 2012	448.00	480.00	448.00	480.00
330	NASDAQ	NTRP	Tue, Dec 18, 2012	480.00	480.00	440.00	480.00
329	NASDAQ	NTRP	Mon, Dec 17, 2012	452.00	480.00	432.00	480.00
328	NASDAQ	NTRP	Fri, Dec 14, 2012	440.00	516.00	440.00	444.00
327	NASDAQ	NTRP	Thu, Dec 13, 2012	480.00	580.00	424.00	440.00
326	NASDAQ	NTRP	Wed, Dec 12, 2012	476.00	480.00	404.00	440.00
325	NASDAQ	NTRP	Fri, Dec 7, 2012	516.00	516.00	480.00	480.00
324	NASDAQ	NTRP	Thu, Dec 6, 2012	464.00	640.00	392.00	512.00
323	NASDAQ	NTRP	Wed, Dec 5, 2012	400.00	468.00	372.00	464.00
322	NASDAQ	NTRP	Tue, Dec 4, 2012	404.00	404.00	404.00	404.00
321	NASDAQ	NTRP	Mon, Dec 3, 2012	404.00	404.00	404.00	404.00
320	NASDAQ	NTRP	Fri, Nov 30, 2012	440.00	440.00	404.00	404.00
319	NASDAQ	NTRP	Thu, Nov 29, 2012	400.00	400.00	400.00	400.00
318	NASDAQ	NTRP	Wed, Nov 28, 2012	440.00	440.00	400.00	400.00
317	NASDAQ	NTRP	Tue, Nov 27, 2012	400.00	500.00	400.00	500.00
316	NASDAQ	NTRP	Mon, Nov 26, 2012	400.00	400.00	372.00	400.00
315	NASDAQ	NTRP	Fri, Nov 23, 2012	400.00	400.00	400.00	400.00
314	NASDAQ	NTRP	Wed, Nov 21, 2012	408.00	408.00	384.00	384.00
313	NASDAQ	NTRP	Tue, Nov 20, 2012	512.00	512.00	504.00	504.00
312	NASDAQ	NTRP	Fri, Nov 16, 2012	408.00	516.00	408.00	516.00
311	NASDAQ	NTRP	Thu, Nov 15, 2012	520.00	520.00	404.00	516.00
310	NASDAQ	NTRP	Wed, Nov 14, 2012	476.00	520.00	404.00	404.00
309	NASDAQ	NTRP	Tue, Nov 13, 2012	380.00	476.00	380.00	476.00
308	NASDAQ	NTRP	Mon, Nov 12, 2012	400.00	436.00	360.00	436.00
307	NASDAQ	NTRP	Fri, Nov 9, 2012	400.00	476.00	400.00	476.00
306	NASDAQ	NTRP	Thu, Nov 8, 2012	620.00	620.00	404.00	492.00
305	NASDAQ	NTRP	Wed, Nov 7, 2012	452.00	452.00	448.00	448.00
304	NASDAQ	NTRP	Tue, Nov 6, 2012	500.00	560.00	500.00	560.00
303	NASDAQ	NTRP	Mon, Nov 5, 2012	520.00	520.00	452.00	500.00
302	NASDAQ	NTRP	Fri, Nov 2, 2012	560.00	560.00	560.00	560.00
301	NASDAQ	NTRP	Thu, Nov 1, 2012	556.00	640.00	556.00	600.00
300	NASDAQ	NTRP	Wed, Oct 31, 2012	524.00	592.00	400.00	592.00
299	NASDAQ	NTRP	Fri, Oct 26, 2012	640.00	640.00	596.00	596.00
298	NASDAQ	NTRP	Thu, Oct 25, 2012	520.00	600.00	520.00	600.00
297	NASDAQ	NTRP	Tue, Oct 23, 2012	600.00	600.00	600.00	600.00
296	NASDAQ	NTRP	Mon, Oct 22, 2012	580.00	600.00	580.00	600.00
295	NASDAQ	NTRP	Fri, Oct 19, 2012	540.00	580.00	464.00	580.00
294	NASDAQ	NTRP	Thu, Oct 18, 2012	496.00	540.00	444.00	540.00
293	NASDAQ	NTRP	Wed, Oct 17, 2012	540.00	540.00	412.00	532.00
292	NASDAQ	NTRP	Tue, Oct 16, 2012	512.00	512.00	400.00	472.00
291	NASDAQ	NTRP	Mon, Oct 15, 2012	428.00	428.00	412.00	412.00
290	NASDAQ	NTRP	Fri, Oct 12, 2012	428.00	428.00	428.00	428.00
289	NASDAQ	NTRP	Thu, Oct 11, 2012	424.00	428.00	424.00	428.00
288	NASDAQ	NTRP	Tue, Oct 9, 2012	460.00	544.00	420.00	520.00
287	NASDAQ	NTRP	Mon, Oct 8, 2012	440.00	760.00	400.00	460.00
286	NASDAQ	NTRP	Fri, Oct 5, 2012	372.00	492.00	372.00	492.00
285	NASDAQ	NTRP	Thu, Oct 4, 2012	440.00	500.00	372.00	460.00
284	NASDAQ	NTRP	Wed, Oct 3, 2012	480.00	500.00	440.00	460.00
283	NASDAQ	NTRP	Tue, Oct 2, 2012	560.00	624.00	500.00	500.00
282	NASDAQ	NTRP	Mon, Oct 1, 2012	640.00	640.00	560.00	560.00
281	NASDAQ	NTRP	Fri, Sep 28, 2012	600.00	600.00	600.00	600.00
280	NASDAQ	NTRP	Thu, Sep 27, 2012	628.00	760.00	572.00	640.00
279	NASDAQ	NTRP	Wed, Sep 26, 2012	620.00	628.00	520.00	628.00
278	NASDAQ	NTRP	Tue, Sep 25, 2012	600.00	624.00	580.00	624.00
277	NASDAQ	NTRP	Mon, Sep 24, 2012	580.00	632.00	580.00	628.00
276	NASDAQ	NTRP	Fri, Sep 21, 2012	676.00	676.00	556.00	660.00
275	NASDAQ	NTRP	Thu, Sep 20, 2012	660.00	680.00	620.00	676.00
274	NASDAQ	NTRP	Wed, Sep 19, 2012	700.00	700.00	640.00	640.00
273	NASDAQ	NTRP	Tue, Sep 18, 2012	780.00	780.00	664.00	680.00
272	NASDAQ	NTRP	Mon, Sep 17, 2012	760.00	800.00	700.00	720.00
271	NASDAQ	NTRP	Fri, Sep 14, 2012	680.00	740.00	620.00	660.00
270	NASDAQ	NTRP	Thu, Sep 13, 2012	760.00	760.00	580.00	640.00
269	NASDAQ	NTRP	Wed, Sep 12, 2012	800.00	800.00	640.00	760.00
268	NASDAQ	NTRP	Tue, Sep 11, 2012	664.00	1200.00	640.00	800.00
267	NASDAQ	NTRP	Mon, Sep 10, 2012	284.00	684.00	284.00	640.00
266	NASDAQ	NTRP	Fri, Sep 7, 2012	320.00	384.00	320.00	384.00
265	NASDAQ	NTRP	Thu, Sep 6, 2012	384.00	384.00	320.00	384.00
264	NASDAQ	NTRP	Wed, Sep 5, 2012	320.00	384.00	300.00	384.00
263	NASDAQ	NTRP	Tue, Sep 4, 2012	320.00	320.00	320.00	320.00
262	NASDAQ	NTRP	Fri, Aug 31, 2012	268.00	268.00	268.00	268.00
261	NASDAQ	NTRP	Thu, Aug 30, 2012	268.00	320.00	268.00	320.00
260	NASDAQ	NTRP	Mon, Aug 27, 2012	320.00	320.00	320.00	320.00
259	NASDAQ	NTRP	Thu, Aug 23, 2012	316.00	384.00	316.00	384.00
258	NASDAQ	NTRP	Thu, Aug 9, 2012	320.00	360.00	244.00	320.00
257	NASDAQ	NTRP	Wed, Aug 8, 2012	340.00	360.00	320.00	360.00
256	NASDAQ	NTRP	Mon, Aug 6, 2012	356.00	356.00	356.00	356.00
255	NASDAQ	NTRP	Fri, Aug 3, 2012	360.00	360.00	360.00	360.00
254	NASDAQ	NTRP	Wed, Aug 1, 2012	384.00	384.00	360.00	360.00
253	NASDAQ	NTRP	Mon, Jul 30, 2012	264.00	392.00	224.00	392.00
252	NASDAQ	NTRP	Fri, Jul 27, 2012	288.00	360.00	288.00	360.00
251	NASDAQ	NTRP	Thu, Jul 26, 2012	288.00	352.00	288.00	352.00
250	NASDAQ	NTRP	Wed, Jul 25, 2012	332.00	332.00	332.00	332.00
249	NASDAQ	NTRP	Tue, Jul 24, 2012	292.00	356.00	292.00	356.00
248	NASDAQ	NTRP	Mon, Jul 23, 2012	388.00	396.00	388.00	396.00
247	NASDAQ	NTRP	Fri, Jul 20, 2012	384.00	384.00	384.00	384.00
246	NASDAQ	NTRP	Thu, Jul 19, 2012	280.00	384.00	280.00	384.00
245	NASDAQ	NTRP	Wed, Jul 18, 2012	280.00	280.00	280.00	280.00
244	NASDAQ	NTRP	Tue, Jul 17, 2012	340.00	340.00	340.00	340.00
243	NASDAQ	NTRP	Mon, Jul 16, 2012	280.00	360.00	280.00	360.00
242	NASDAQ	NTRP	Fri, Jul 13, 2012	356.00	392.00	260.00	280.00
241	NASDAQ	NTRP	Thu, Jul 12, 2012	360.00	368.00	360.00	368.00
240	NASDAQ	NTRP	Tue, Jul 10, 2012	340.00	368.00	340.00	368.00
239	NASDAQ	NTRP	Mon, Jul 9, 2012	340.00	340.00	340.00	340.00
238	NASDAQ	NTRP	Fri, Jul 6, 2012	304.00	340.00	304.00	340.00
237	NASDAQ	NTRP	Tue, Jul 3, 2012	300.00	316.00	300.00	316.00
236	NASDAQ	NTRP	Fri, Jun 29, 2012	296.00	320.00	296.00	320.00
235	NASDAQ	NTRP	Thu, Jun 28, 2012	312.00	312.00	312.00	312.00
234	NASDAQ	NTRP	Wed, Jun 27, 2012	296.00	296.00	296.00	296.00
233	NASDAQ	NTRP	Mon, Jun 25, 2012	276.00	276.00	276.00	276.00
232	NASDAQ	NTRP	Fri, Jun 22, 2012	272.00	272.00	272.00	272.00
231	NASDAQ	NTRP	Tue, Jun 19, 2012	276.00	276.00	272.00	272.00
230	NASDAQ	NTRP	Mon, Jun 18, 2012	268.00	268.00	268.00	268.00
229	NASDAQ	NTRP	Tue, Jun 12, 2012	268.00	268.00	268.00	268.00
228	NASDAQ	NTRP	Mon, Jun 11, 2012	280.00	280.00	280.00	280.00
227	NASDAQ	NTRP	Thu, Jun 7, 2012	328.00	328.00	320.00	328.00
226	NASDAQ	NTRP	Wed, Jun 6, 2012	272.00	304.00	272.00	304.00
225	NASDAQ	NTRP	Mon, Jun 4, 2012	328.00	328.00	328.00	328.00
224	NASDAQ	NTRP	Thu, May 31, 2012	272.00	316.00	272.00	316.00
223	NASDAQ	NTRP	Tue, May 29, 2012	288.00	328.00	240.00	328.00
222	NASDAQ	NTRP	Thu, May 24, 2012	308.00	320.00	308.00	320.00
221	NASDAQ	NTRP	Wed, May 23, 2012	260.00	308.00	260.00	308.00
220	NASDAQ	NTRP	Tue, May 22, 2012	308.00	308.00	220.00	308.00
219	NASDAQ	NTRP	Fri, May 18, 2012	232.00	232.00	232.00	232.00
218	NASDAQ	NTRP	Wed, May 16, 2012	280.00	340.00	232.00	316.00
217	NASDAQ	NTRP	Tue, May 15, 2012	336.00	376.00	320.00	320.00
216	NASDAQ	NTRP	Fri, May 11, 2012	376.00	376.00	264.00	376.00
215	NASDAQ	NTRP	Thu, May 10, 2012	380.00	380.00	380.00	380.00
214	NASDAQ	NTRP	Tue, May 8, 2012	352.00	352.00	352.00	352.00
213	NASDAQ	NTRP	Mon, May 7, 2012	352.00	356.00	352.00	352.00
212	NASDAQ	NTRP	Thu, May 3, 2012	352.00	400.00	352.00	400.00
211	NASDAQ	NTRP	Wed, May 2, 2012	272.00	348.00	272.00	348.00
210	NASDAQ	NTRP	Mon, Apr 30, 2012	260.00	348.00	260.00	348.00
209	NASDAQ	NTRP	Wed, Apr 25, 2012	348.00	348.00	348.00	348.00
208	NASDAQ	NTRP	Mon, Apr 23, 2012	300.00	380.00	260.00	348.00
207	NASDAQ	NTRP	Fri, Apr 20, 2012	300.00	300.00	300.00	300.00
206	NASDAQ	NTRP	Thu, Apr 19, 2012	308.00	308.00	308.00	308.00
205	NASDAQ	NTRP	Wed, Apr 18, 2012	280.00	308.00	280.00	308.00
204	NASDAQ	NTRP	Tue, Apr 17, 2012	272.00	320.00	260.00	320.00
203	NASDAQ	NTRP	Mon, Apr 16, 2012	272.00	340.00	272.00	340.00
202	NASDAQ	NTRP	Fri, Apr 13, 2012	300.00	300.00	300.00	300.00
201	NASDAQ	NTRP	Thu, Apr 12, 2012	300.00	300.00	300.00	300.00
200	NASDAQ	NTRP	Tue, Apr 10, 2012	236.00	300.00	236.00	296.00
199	NASDAQ	NTRP	Mon, Apr 9, 2012	320.00	320.00	220.00	296.00
198	NASDAQ	NTRP	Thu, Apr 5, 2012	320.00	320.00	320.00	320.00
197	NASDAQ	NTRP	Wed, Apr 4, 2012	348.00	348.00	320.00	320.00
196	NASDAQ	NTRP	Tue, Apr 3, 2012	324.00	356.00	324.00	348.00
195	NASDAQ	NTRP	Mon, Apr 2, 2012	324.00	324.00	324.00	324.00
194	NASDAQ	NTRP	Fri, Mar 30, 2012	332.00	332.00	332.00	332.00
193	NASDAQ	NTRP	Wed, Mar 28, 2012	328.00	356.00	300.00	356.00
192	NASDAQ	NTRP	Tue, Mar 27, 2012	320.00	332.00	320.00	320.00
191	NASDAQ	NTRP	Mon, Mar 26, 2012	280.00	332.00	280.00	332.00
190	NASDAQ	NTRP	Fri, Mar 23, 2012	284.00	284.00	284.00	284.00
189	NASDAQ	NTRP	Thu, Mar 22, 2012	236.00	236.00	236.00	236.00
188	NASDAQ	NTRP	Wed, Mar 21, 2012	296.00	296.00	292.00	292.00
187	NASDAQ	NTRP	Tue, Mar 20, 2012	260.00	260.00	260.00	260.00
186	NASDAQ	NTRP	Mon, Mar 19, 2012	316.00	316.00	316.00	316.00
185	NASDAQ	NTRP	Fri, Mar 16, 2012	264.00	264.00	264.00	264.00
184	NASDAQ	NTRP	Thu, Mar 15, 2012	300.00	300.00	264.00	296.00
183	NASDAQ	NTRP	Wed, Mar 14, 2012	264.00	264.00	264.00	264.00
182	NASDAQ	NTRP	Tue, Mar 13, 2012	316.00	324.00	260.00	316.00
181	NASDAQ	NTRP	Mon, Mar 12, 2012	228.00	360.00	224.00	336.00
180	NASDAQ	NTRP	Fri, Mar 9, 2012	228.00	228.00	200.00	224.00
179	NASDAQ	NTRP	Thu, Mar 8, 2012	220.00	228.00	220.00	228.00
178	NASDAQ	NTRP	Wed, Mar 7, 2012	200.00	212.00	200.00	212.00
177	NASDAQ	NTRP	Tue, Mar 6, 2012	204.00	204.00	188.00	204.00
176	NASDAQ	NTRP	Mon, Mar 5, 2012	240.00	240.00	184.00	204.00
175	NASDAQ	NTRP	Fri, Mar 2, 2012	240.00	240.00	204.00	240.00
174	NASDAQ	NTRP	Thu, Mar 1, 2012	252.00	252.00	200.00	220.00
173	NASDAQ	NTRP	Wed, Feb 29, 2012	220.00	240.00	216.00	240.00
172	NASDAQ	NTRP	Tue, Feb 28, 2012	188.00	252.00	188.00	192.00
171	NASDAQ	NTRP	Mon, Feb 27, 2012	200.00	200.00	164.00	164.00
170	NASDAQ	NTRP	Fri, Feb 24, 2012	200.00	200.00	192.00	192.00
169	NASDAQ	NTRP	Thu, Feb 23, 2012	204.00	204.00	160.00	200.00
168	NASDAQ	NTRP	Wed, Feb 22, 2012	200.00	276.00	200.00	204.00
167	NASDAQ	NTRP	Tue, Feb 21, 2012	176.00	200.00	176.00	200.00
166	NASDAQ	NTRP	Fri, Feb 17, 2012	176.00	176.00	176.00	176.00
165	NASDAQ	NTRP	Thu, Feb 16, 2012	152.00	176.00	152.00	176.00
164	NASDAQ	NTRP	Wed, Feb 15, 2012	176.00	176.00	176.00	176.00
163	NASDAQ	NTRP	Tue, Feb 14, 2012	176.00	176.00	140.00	160.00
162	NASDAQ	NTRP	Thu, Feb 9, 2012	160.00	160.00	152.00	160.00
161	NASDAQ	NTRP	Wed, Feb 8, 2012	160.00	160.00	160.00	160.00
160	NASDAQ	NTRP	Tue, Feb 7, 2012	160.00	160.00	160.00	160.00
159	NASDAQ	NTRP	Mon, Feb 6, 2012	180.00	180.00	180.00	180.00
158	NASDAQ	NTRP	Fri, Feb 3, 2012	164.00	188.00	152.00	160.00
157	NASDAQ	NTRP	Thu, Feb 2, 2012	180.00	180.00	160.00	180.00
156	NASDAQ	NTRP	Wed, Feb 1, 2012	164.00	180.00	164.00	180.00
155	NASDAQ	NTRP	Tue, Jan 31, 2012	160.00	220.00	160.00	172.00
154	NASDAQ	NTRP	Mon, Jan 30, 2012	212.00	212.00	212.00	212.00
153	NASDAQ	NTRP	Fri, Jan 27, 2012	212.00	220.00	164.00	180.00
152	NASDAQ	NTRP	Thu, Jan 26, 2012	204.00	204.00	164.00	164.00
151	NASDAQ	NTRP	Wed, Jan 25, 2012	180.00	216.00	160.00	200.00
150	NASDAQ	NTRP	Tue, Jan 24, 2012	220.00	220.00	164.00	168.00
149	NASDAQ	NTRP	Mon, Jan 23, 2012	240.00	240.00	240.00	240.00
148	NASDAQ	NTRP	Fri, Jan 20, 2012	248.00	268.00	240.00	240.00
147	NASDAQ	NTRP	Wed, Jan 18, 2012	200.00	200.00	200.00	200.00
146	NASDAQ	NTRP	Tue, Jan 17, 2012	200.00	200.00	180.00	200.00
145	NASDAQ	NTRP	Fri, Jan 13, 2012	200.00	200.00	200.00	200.00
144	NASDAQ	NTRP	Thu, Jan 12, 2012	180.00	204.00	180.00	200.00
143	NASDAQ	NTRP	Wed, Jan 11, 2012	188.00	200.00	188.00	200.00
142	NASDAQ	NTRP	Tue, Jan 10, 2012	212.00	212.00	212.00	212.00
141	NASDAQ	NTRP	Mon, Jan 9, 2012	208.00	212.00	208.00	212.00
140	NASDAQ	NTRP	Fri, Jan 6, 2012	220.00	220.00	200.00	216.00
139	NASDAQ	NTRP	Thu, Jan 5, 2012	256.00	256.00	240.00	240.00
138	NASDAQ	NTRP	Tue, Jan 3, 2012	272.00	272.00	260.00	260.00
137	NASDAQ	NTRP	Fri, Dec 30, 2011	276.00	276.00	272.00	272.00
136	NASDAQ	NTRP	Thu, Dec 29, 2011	268.00	268.00	256.00	268.00
135	NASDAQ	NTRP	Wed, Dec 28, 2011	300.00	300.00	252.00	268.00
134	NASDAQ	NTRP	Tue, Dec 27, 2011	320.00	340.00	220.00	284.00
133	NASDAQ	NTRP	Fri, Dec 23, 2011	320.00	320.00	300.00	300.00
132	NASDAQ	NTRP	Thu, Dec 22, 2011	268.00	268.00	268.00	268.00
131	NASDAQ	NTRP	Wed, Dec 21, 2011	248.00	356.00	248.00	300.00
130	NASDAQ	NTRP	Tue, Dec 20, 2011	292.00	300.00	292.00	300.00
129	NASDAQ	NTRP	Mon, Dec 19, 2011	300.00	300.00	300.00	300.00
128	NASDAQ	NTRP	Fri, Dec 16, 2011	324.00	328.00	320.00	320.00
127	NASDAQ	NTRP	Thu, Dec 15, 2011	324.00	324.00	324.00	324.00
126	NASDAQ	NTRP	Tue, Dec 13, 2011	380.00	380.00	304.00	320.00
125	NASDAQ	NTRP	Mon, Dec 12, 2011	348.00	380.00	348.00	380.00
124	NASDAQ	NTRP	Fri, Dec 9, 2011	344.00	468.00	344.00	360.00
123	NASDAQ	NTRP	Thu, Dec 8, 2011	340.00	436.00	320.00	436.00
122	NASDAQ	NTRP	Wed, Dec 7, 2011	320.00	360.00	300.00	320.00
121	NASDAQ	NTRP	Fri, Dec 2, 2011	244.00	340.00	244.00	340.00
120	NASDAQ	NTRP	Thu, Dec 1, 2011	360.00	360.00	320.00	320.00
119	NASDAQ	NTRP	Wed, Nov 30, 2011	324.00	360.00	320.00	360.00
118	NASDAQ	NTRP	Tue, Nov 29, 2011	264.00	264.00	264.00	264.00
117	NASDAQ	NTRP	Mon, Nov 28, 2011	272.00	396.00	272.00	396.00
116	NASDAQ	NTRP	Fri, Nov 25, 2011	308.00	320.00	308.00	320.00
115	NASDAQ	NTRP	Wed, Nov 23, 2011	308.00	308.00	308.00	308.00
114	NASDAQ	NTRP	Tue, Nov 22, 2011	352.00	400.00	300.00	304.00
113	NASDAQ	NTRP	Fri, Nov 18, 2011	428.00	428.00	428.00	428.00
112	NASDAQ	NTRP	Wed, Nov 16, 2011	380.00	496.00	380.00	496.00
111	NASDAQ	NTRP	Tue, Nov 15, 2011	476.00	476.00	400.00	400.00
110	NASDAQ	NTRP	Mon, Nov 14, 2011	476.00	476.00	476.00	476.00
109	NASDAQ	NTRP	Fri, Nov 11, 2011	380.00	400.00	380.00	400.00
108	NASDAQ	NTRP	Thu, Nov 10, 2011	380.00	516.00	340.00	516.00
107	NASDAQ	NTRP	Tue, Nov 8, 2011	440.00	440.00	400.00	400.00
106	NASDAQ	NTRP	Mon, Nov 7, 2011	420.00	440.00	420.00	440.00
105	NASDAQ	NTRP	Fri, Nov 4, 2011	440.00	440.00	440.00	440.00
104	NASDAQ	NTRP	Thu, Nov 3, 2011	420.00	440.00	420.00	440.00
103	NASDAQ	NTRP	Wed, Nov 2, 2011	440.00	440.00	440.00	440.00
102	NASDAQ	NTRP	Tue, Nov 1, 2011	520.00	520.00	440.00	440.00
101	NASDAQ	NTRP	Mon, Oct 31, 2011	440.00	440.00	440.00	440.00
100	NASDAQ	NTRP	Fri, Oct 28, 2011	440.00	480.00	440.00	480.00
99	NASDAQ	NTRP	Thu, Oct 27, 2011	440.00	440.00	440.00	440.00
98	NASDAQ	NTRP	Wed, Oct 26, 2011	596.00	596.00	440.00	440.00
97	NASDAQ	NTRP	Tue, Oct 25, 2011	480.00	596.00	400.00	596.00
96	NASDAQ	NTRP	Mon, Oct 24, 2011	480.00	560.00	440.00	556.00
95	NASDAQ	NTRP	Fri, Oct 21, 2011	560.00	560.00	480.00	480.00
94	NASDAQ	NTRP	Thu, Oct 20, 2011	340.00	600.00	340.00	444.00
93	NASDAQ	NTRP	Wed, Oct 19, 2011	340.00	480.00	340.00	400.00
92	NASDAQ	NTRP	Tue, Oct 18, 2011	476.00	476.00	476.00	476.00
91	NASDAQ	NTRP	Fri, Oct 14, 2011	476.00	476.00	476.00	476.00
90	NASDAQ	NTRP	Thu, Oct 13, 2011	400.00	480.00	400.00	480.00
89	NASDAQ	NTRP	Wed, Oct 12, 2011	440.00	472.00	440.00	472.00
88	NASDAQ	NTRP	Tue, Oct 11, 2011	400.00	440.00	400.00	440.00
87	NASDAQ	NTRP	Mon, Oct 10, 2011	412.00	440.00	400.00	400.00
86	NASDAQ	NTRP	Fri, Oct 7, 2011	408.00	408.00	408.00	408.00
85	NASDAQ	NTRP	Thu, Oct 6, 2011	440.00	440.00	404.00	404.00
84	NASDAQ	NTRP	Wed, Oct 5, 2011	440.00	440.00	440.00	440.00
83	NASDAQ	NTRP	Tue, Oct 4, 2011	384.00	400.00	380.00	400.00
82	NASDAQ	NTRP	Fri, Sep 30, 2011	444.00	444.00	404.00	412.00
81	NASDAQ	NTRP	Thu, Sep 29, 2011	440.00	440.00	416.00	440.00
80	NASDAQ	NTRP	Wed, Sep 28, 2011	500.00	500.00	500.00	500.00
79	NASDAQ	NTRP	Tue, Sep 27, 2011	520.00	520.00	520.00	520.00
78	NASDAQ	NTRP	Mon, Sep 26, 2011	460.00	460.00	404.00	404.00
77	NASDAQ	NTRP	Fri, Sep 23, 2011	476.00	520.00	476.00	520.00
76	NASDAQ	NTRP	Thu, Sep 22, 2011	520.00	520.00	520.00	520.00
75	NASDAQ	NTRP	Tue, Sep 20, 2011	596.00	596.00	596.00	596.00
74	NASDAQ	NTRP	Mon, Sep 19, 2011	716.00	716.00	596.00	596.00
73	NASDAQ	NTRP	Fri, Sep 16, 2011	460.00	520.00	460.00	520.00
72	NASDAQ	NTRP	Tue, Sep 13, 2011	444.00	444.00	408.00	408.00
71	NASDAQ	NTRP	Mon, Sep 12, 2011	440.00	480.00	440.00	440.00
70	NASDAQ	NTRP	Fri, Sep 9, 2011	488.00	488.00	456.00	480.00
69	NASDAQ	NTRP	Thu, Sep 8, 2011	580.00	600.00	480.00	580.00
68	NASDAQ	NTRP	Tue, Sep 6, 2011	544.00	544.00	468.00	468.00
67	NASDAQ	NTRP	Thu, Sep 1, 2011	544.00	600.00	544.00	600.00
66	NASDAQ	NTRP	Wed, Aug 31, 2011	600.00	600.00	560.00	560.00
65	NASDAQ	NTRP	Tue, Aug 30, 2011	600.00	600.00	600.00	600.00
64	NASDAQ	NTRP	Mon, Aug 29, 2011	596.00	600.00	596.00	600.00
63	NASDAQ	NTRP	Fri, Aug 26, 2011	540.00	544.00	520.00	520.00
62	NASDAQ	NTRP	Tue, Aug 23, 2011	516.00	588.00	516.00	540.00
61	NASDAQ	NTRP	Mon, Aug 22, 2011	480.00	480.00	464.00	464.00
60	NASDAQ	NTRP	Fri, Aug 19, 2011	584.00	584.00	452.00	460.00
59	NASDAQ	NTRP	Thu, Aug 18, 2011	476.00	592.00	200.00	580.00
58	NASDAQ	NTRP	Wed, Aug 17, 2011	600.00	600.00	476.00	476.00
57	NASDAQ	NTRP	Tue, Aug 16, 2011	556.00	556.00	520.00	520.00
56	NASDAQ	NTRP	Mon, Aug 15, 2011	480.00	480.00	480.00	480.00
55	NASDAQ	NTRP	Fri, Aug 12, 2011	444.00	480.00	444.00	480.00
54	NASDAQ	NTRP	Thu, Aug 11, 2011	448.00	448.00	440.00	440.00
53	NASDAQ	NTRP	Tue, Aug 9, 2011	596.00	600.00	440.00	440.00
52	NASDAQ	NTRP	Mon, Aug 8, 2011	584.00	584.00	560.00	560.00
51	NASDAQ	NTRP	Fri, Aug 5, 2011	680.00	680.00	600.00	600.00
50	NASDAQ	NTRP	Thu, Aug 4, 2011	676.00	676.00	568.00	676.00
49	NASDAQ	NTRP	Wed, Aug 3, 2011	696.00	696.00	608.00	608.00
48	NASDAQ	NTRP	Tue, Aug 2, 2011	608.00	608.00	608.00	608.00
47	NASDAQ	NTRP	Mon, Aug 1, 2011	716.00	756.00	604.00	756.00
46	NASDAQ	NTRP	Fri, Jul 29, 2011	760.00	760.00	720.00	720.00
45	NASDAQ	NTRP	Thu, Jul 28, 2011	720.00	720.00	720.00	720.00
44	NASDAQ	NTRP	Wed, Jul 27, 2011	716.00	716.00	608.00	716.00
43	NASDAQ	NTRP	Tue, Jul 26, 2011	680.00	680.00	612.00	612.00
42	NASDAQ	NTRP	Mon, Jul 25, 2011	604.00	680.00	604.00	680.00
41	NASDAQ	NTRP	Fri, Jul 22, 2011	620.00	660.00	560.00	560.00
40	NASDAQ	NTRP	Thu, Jul 21, 2011	544.00	620.00	544.00	600.00
39	NASDAQ	NTRP	Wed, Jul 20, 2011	664.00	664.00	664.00	664.00
38	NASDAQ	NTRP	Tue, Jul 19, 2011	600.00	600.00	596.00	600.00
37	NASDAQ	NTRP	Mon, Jul 18, 2011	580.00	600.00	576.00	600.00
36	NASDAQ	NTRP	Fri, Jul 15, 2011	632.00	632.00	576.00	576.00
35	NASDAQ	NTRP	Thu, Jul 14, 2011	600.00	648.00	600.00	632.00
34	NASDAQ	NTRP	Wed, Jul 13, 2011	540.00	540.00	540.00	540.00
33	NASDAQ	NTRP	Tue, Jul 12, 2011	540.00	540.00	540.00	540.00
32	NASDAQ	NTRP	Fri, Jul 8, 2011	552.00	640.00	552.00	560.00
31	NASDAQ	NTRP	Thu, Jul 7, 2011	480.00	632.00	440.00	556.00
30	NASDAQ	NTRP	Wed, Jul 6, 2011	640.00	708.00	400.00	480.00
29	NASDAQ	NTRP	Tue, Jul 5, 2011	560.00	560.00	560.00	560.00
28	NASDAQ	NTRP	Fri, Jul 1, 2011	660.00	760.00	520.00	524.00
27	NASDAQ	NTRP	Thu, Jun 30, 2011	616.00	752.00	560.00	560.00
26	NASDAQ	NTRP	Wed, Jun 29, 2011	648.00	648.00	380.00	620.00
25	NASDAQ	NTRP	Tue, Jun 28, 2011	648.00	648.00	648.00	648.00
24	NASDAQ	NTRP	Mon, Jun 27, 2011	664.00	680.00	652.00	652.00
23	NASDAQ	NTRP	Fri, Jun 24, 2011	756.00	756.00	660.00	660.00
22	NASDAQ	NTRP	Thu, Jun 23, 2011	704.00	800.00	700.00	796.00
21	NASDAQ	NTRP	Tue, Jun 21, 2011	796.00	796.00	792.00	796.00
20	NASDAQ	NTRP	Mon, Jun 20, 2011	720.00	796.00	700.00	796.00
19	NASDAQ	NTRP	Fri, Jun 17, 2011	796.00	816.00	720.00	800.00
18	NASDAQ	NTRP	Thu, Jun 16, 2011	800.00	800.00	800.00	800.00
17	NASDAQ	NTRP	Wed, Jun 15, 2011	732.00	816.00	720.00	816.00
16	NASDAQ	NTRP	Tue, Jun 14, 2011	724.00	836.00	720.00	820.00
15	NASDAQ	NTRP	Mon, Jun 13, 2011	720.00	744.00	720.00	740.00
14	NASDAQ	NTRP	Fri, Jun 10, 2011	892.00	916.00	720.00	800.00
13	NASDAQ	NTRP	Thu, Jun 9, 2011	836.00	892.00	836.00	880.00
12	NASDAQ	NTRP	Wed, Jun 8, 2011	796.00	840.00	752.00	836.00
11	NASDAQ	NTRP	Tue, Jun 7, 2011	760.00	800.00	720.00	788.00
10	NASDAQ	NTRP	Mon, Jun 6, 2011	800.00	800.00	740.00	760.00
9	NASDAQ	NTRP	Fri, Jun 3, 2011	800.00	840.00	800.00	816.00
8	NASDAQ	NTRP	Thu, Jun 2, 2011	740.00	880.00	732.00	800.00
7	NASDAQ	NTRP	Wed, Jun 1, 2011	744.00	800.00	732.00	748.00
6	NASDAQ	NTRP	Tue, May 31, 2011	800.00	800.00	744.00	800.00
5	NASDAQ	NTRP	Fri, May 27, 2011	800.00	900.00	800.00	900.00
4	NASDAQ	NTRP	Thu, May 26, 2011	760.00	900.00	732.00	896.00
3	NASDAQ	NTRP	Wed, May 25, 2011	720.00	800.00	684.00	720.00
2	NASDAQ	NTRP	Tue, May 24, 2011	880.00	1000.00	720.00	760.00
1	NASDAQ	NTRP	Mon, May 23, 2011	920.00	1000.00	744.00	748.00
#	Exchange	Symbol	Date	Open	High	Low	Close

NextTrip Inc NASDAQ:NTRP 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