Virtus Convertible & Income Fund II NYSE:NCZ Historical Prices

Below are the 5186 trading days of historical prices for NCZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5186	NYSE	NCZ	Tue, Mar 5, 2024	2.92	2.94	2.90	2.91
5185	NYSE	NCZ	Mon, Mar 4, 2024	2.89	2.92	2.89	2.91
5184	NYSE	NCZ	Fri, Mar 1, 2024	2.87	2.90	2.85	2.88
5183	NYSE	NCZ	Thu, Feb 29, 2024	2.87	2.90	2.85	2.87
5182	NYSE	NCZ	Wed, Feb 28, 2024	2.85	2.87	2.84	2.85
5181	NYSE	NCZ	Tue, Feb 27, 2024	2.85	2.87	2.83	2.84
5180	NYSE	NCZ	Mon, Feb 26, 2024	2.84	2.87	2.83	2.85
5179	NYSE	NCZ	Fri, Feb 23, 2024	2.86	2.87	2.83	2.84
5178	NYSE	NCZ	Thu, Feb 22, 2024	2.87	2.87	2.83	2.84
5177	NYSE	NCZ	Wed, Feb 21, 2024	2.86	2.86	2.83	2.85
5176	NYSE	NCZ	Tue, Feb 20, 2024	2.85	2.86	2.84	2.86
5175	NYSE	NCZ	Fri, Feb 16, 2024	2.88	2.90	2.85	2.85
5174	NYSE	NCZ	Thu, Feb 15, 2024	2.88	2.92	2.88	2.90
5173	NYSE	NCZ	Wed, Feb 14, 2024	2.89	2.90	2.87	2.88
5172	NYSE	NCZ	Tue, Feb 13, 2024	2.90	2.90	2.85	2.87
5171	NYSE	NCZ	Mon, Feb 12, 2024	2.93	2.95	2.92	2.93
5170	NYSE	NCZ	Fri, Feb 9, 2024	2.90	2.93	2.90	2.92
5169	NYSE	NCZ	Thu, Feb 8, 2024	2.93	2.94	2.92	2.89
5168	NYSE	NCZ	Wed, Feb 7, 2024	2.92	2.92	2.89	2.92
5167	NYSE	NCZ	Tue, Feb 6, 2024	2.88	2.90	2.87	2.90
5166	NYSE	NCZ	Mon, Feb 5, 2024	2.88	2.90	2.85	2.88
5165	NYSE	NCZ	Fri, Feb 2, 2024	2.89	2.90	2.86	2.88
5164	NYSE	NCZ	Thu, Feb 1, 2024	2.88	2.90	2.87	2.90
5163	NYSE	NCZ	Wed, Jan 31, 2024	2.91	2.92	2.87	2.88
5162	NYSE	NCZ	Tue, Jan 30, 2024	2.92	2.93	2.89	2.91
5161	NYSE	NCZ	Mon, Jan 29, 2024	2.88	2.90	2.86	2.90
5160	NYSE	NCZ	Fri, Jan 26, 2024	2.89	2.90	2.87	2.88
5159	NYSE	NCZ	Thu, Jan 25, 2024	2.87	2.90	2.86	2.89
5158	NYSE	NCZ	Wed, Jan 24, 2024	2.88	2.90	2.85	2.86
5157	NYSE	NCZ	Tue, Jan 23, 2024	2.86	2.89	2.85	2.86
5156	NYSE	NCZ	Mon, Jan 22, 2024	2.84	2.88	2.84	2.87
5155	NYSE	NCZ	Fri, Jan 19, 2024	2.83	2.85	2.81	2.84
5154	NYSE	NCZ	Thu, Jan 18, 2024	2.83	2.87	2.83	2.84
5153	NYSE	NCZ	Wed, Jan 17, 2024	2.87	2.87	2.80	2.83
5152	NYSE	NCZ	Tue, Jan 16, 2024	2.94	2.94	2.86	2.87
5151	NYSE	NCZ	Fri, Jan 12, 2024	2.96	2.97	2.94	2.95
5150	NYSE	NCZ	Thu, Jan 11, 2024	2.95	2.98	2.93	2.98
5149	NYSE	NCZ	Wed, Jan 10, 2024	2.98	3.01	2.96	2.96
5148	NYSE	NCZ	Tue, Jan 9, 2024	2.97	2.99	2.96	2.98
5147	NYSE	NCZ	Mon, Jan 8, 2024	2.98	2.99	2.97	2.99
5146	NYSE	NCZ	Fri, Jan 5, 2024	2.96	2.98	2.96	2.96
5145	NYSE	NCZ	Thu, Jan 4, 2024	2.97	2.98	2.96	2.97
5144	NYSE	NCZ	Wed, Jan 3, 2024	2.94	3.00	2.94	2.96
5143	NYSE	NCZ	Tue, Jan 2, 2024	2.99	2.99	2.95	2.95
5142	NYSE	NCZ	Fri, Dec 29, 2023	3.01	3.03	2.98	2.98
5141	NYSE	NCZ	Thu, Dec 28, 2023	3.02	3.04	3.00	3.01
5140	NYSE	NCZ	Wed, Dec 27, 2023	3.06	3.06	2.98	3.01
5139	NYSE	NCZ	Tue, Dec 26, 2023	2.98	3.01	2.97	3.00
5138	NYSE	NCZ	Fri, Dec 22, 2023	2.96	3.02	2.96	2.98
5137	NYSE	NCZ	Thu, Dec 21, 2023	2.96	2.98	2.92	2.96
5136	NYSE	NCZ	Wed, Dec 20, 2023	2.96	3.00	2.93	2.94
5135	NYSE	NCZ	Tue, Dec 19, 2023	2.97	3.00	2.97	2.97
5134	NYSE	NCZ	Mon, Dec 18, 2023	2.96	3.01	2.96	2.98
5133	NYSE	NCZ	Fri, Dec 15, 2023	2.98	3.01	2.96	2.97
5132	NYSE	NCZ	Thu, Dec 14, 2023	2.93	3.00	2.93	2.97
5131	NYSE	NCZ	Wed, Dec 13, 2023	2.86	2.94	2.84	2.91
5130	NYSE	NCZ	Tue, Dec 12, 2023	2.86	2.89	2.85	2.86
5129	NYSE	NCZ	Mon, Dec 11, 2023	2.93	2.96	2.86	2.86
5128	NYSE	NCZ	Fri, Dec 8, 2023	2.83	2.97	2.81	2.95
5127	NYSE	NCZ	Thu, Dec 7, 2023	2.84	2.90	2.84	2.83
5126	NYSE	NCZ	Wed, Dec 6, 2023	2.84	2.87	2.81	2.81
5125	NYSE	NCZ	Tue, Dec 5, 2023	2.81	2.85	2.81	2.82
5124	NYSE	NCZ	Mon, Dec 4, 2023	2.80	2.86	2.80	2.82
5123	NYSE	NCZ	Fri, Dec 1, 2023	2.80	2.84	2.79	2.84
5122	NYSE	NCZ	Thu, Nov 30, 2023	2.81	2.81	2.78	2.79
5121	NYSE	NCZ	Wed, Nov 29, 2023	2.78	2.81	2.75	2.80
5120	NYSE	NCZ	Tue, Nov 28, 2023	2.74	2.77	2.73	2.75
5119	NYSE	NCZ	Mon, Nov 27, 2023	2.75	2.78	2.74	2.75
5118	NYSE	NCZ	Fri, Nov 24, 2023	2.75	2.78	2.75	2.76
5117	NYSE	NCZ	Wed, Nov 22, 2023	2.76	2.79	2.74	2.75
5116	NYSE	NCZ	Tue, Nov 21, 2023	2.77	2.77	2.72	2.74
5115	NYSE	NCZ	Mon, Nov 20, 2023	2.75	2.76	2.74	2.76
5114	NYSE	NCZ	Fri, Nov 17, 2023	2.74	2.75	2.71	2.73
5113	NYSE	NCZ	Thu, Nov 16, 2023	2.74	2.74	2.69	2.73
5112	NYSE	NCZ	Wed, Nov 15, 2023	2.77	2.79	2.70	2.73
5111	NYSE	NCZ	Tue, Nov 14, 2023	2.71	2.77	2.70	2.76
5110	NYSE	NCZ	Mon, Nov 13, 2023	2.65	2.69	2.63	2.66
5109	NYSE	NCZ	Fri, Nov 10, 2023	2.62	2.68	2.62	2.67
5108	NYSE	NCZ	Thu, Nov 9, 2023	2.70	2.71	2.64	2.61
5107	NYSE	NCZ	Wed, Nov 8, 2023	2.76	2.79	2.68	2.68
5106	NYSE	NCZ	Tue, Nov 7, 2023	2.76	2.78	2.72	2.76
5105	NYSE	NCZ	Mon, Nov 6, 2023	2.78	2.78	2.73	2.74
5104	NYSE	NCZ	Fri, Nov 3, 2023	2.74	2.79	2.72	2.77
5103	NYSE	NCZ	Thu, Nov 2, 2023	2.67	2.79	2.67	2.73
5102	NYSE	NCZ	Wed, Nov 1, 2023	2.60	2.64	2.57	2.64
5101	NYSE	NCZ	Tue, Oct 31, 2023	2.53	2.60	2.53	2.57
5100	NYSE	NCZ	Mon, Oct 30, 2023	2.51	2.56	2.50	2.53
5099	NYSE	NCZ	Fri, Oct 27, 2023	2.57	2.57	2.50	2.50
5098	NYSE	NCZ	Thu, Oct 26, 2023	2.56	2.59	2.55	2.55
5097	NYSE	NCZ	Wed, Oct 25, 2023	2.60	2.62	2.57	2.58
5096	NYSE	NCZ	Tue, Oct 24, 2023	2.61	2.65	2.60	2.61
5095	NYSE	NCZ	Mon, Oct 23, 2023	2.59	2.62	2.58	2.60
5094	NYSE	NCZ	Fri, Oct 20, 2023	2.61	2.64	2.59	2.59
5093	NYSE	NCZ	Thu, Oct 19, 2023	2.66	2.70	2.61	2.63
5092	NYSE	NCZ	Wed, Oct 18, 2023	2.67	2.67	2.64	2.67
5091	NYSE	NCZ	Tue, Oct 17, 2023	2.65	2.70	2.65	2.68
5090	NYSE	NCZ	Mon, Oct 16, 2023	2.67	2.75	2.64	2.65
5089	NYSE	NCZ	Fri, Oct 13, 2023	2.70	2.72	2.66	2.67
5088	NYSE	NCZ	Thu, Oct 12, 2023	2.73	2.73	2.67	2.70
5087	NYSE	NCZ	Wed, Oct 11, 2023	2.71	2.73	2.71	2.72
5086	NYSE	NCZ	Tue, Oct 10, 2023	2.73	2.80	2.72	2.69
5085	NYSE	NCZ	Mon, Oct 9, 2023	2.73	2.73	2.68	2.72
5084	NYSE	NCZ	Fri, Oct 6, 2023	2.68	2.72	2.67	2.72
5083	NYSE	NCZ	Thu, Oct 5, 2023	2.69	2.69	2.65	2.68
5082	NYSE	NCZ	Wed, Oct 4, 2023	2.67	2.70	2.63	2.67
5081	NYSE	NCZ	Tue, Oct 3, 2023	2.68	2.70	2.65	2.68
5080	NYSE	NCZ	Mon, Oct 2, 2023	2.74	2.78	2.70	2.72
5079	NYSE	NCZ	Fri, Sep 29, 2023	2.78	2.85	2.76	2.76
5078	NYSE	NCZ	Thu, Sep 28, 2023	2.68	2.81	2.68	2.78
5077	NYSE	NCZ	Wed, Sep 27, 2023	2.69	2.73	2.68	2.71
5076	NYSE	NCZ	Tue, Sep 26, 2023	2.70	2.73	2.69	2.69
5075	NYSE	NCZ	Mon, Sep 25, 2023	2.71	2.74	2.71	2.73
5074	NYSE	NCZ	Fri, Sep 22, 2023	2.71	2.80	2.70	2.72
5073	NYSE	NCZ	Thu, Sep 21, 2023	2.78	2.79	2.70	2.72
5072	NYSE	NCZ	Wed, Sep 20, 2023	2.80	2.83	2.77	2.78
5071	NYSE	NCZ	Tue, Sep 19, 2023	2.79	2.81	2.77	2.79
5070	NYSE	NCZ	Mon, Sep 18, 2023	2.79	2.82	2.78	2.80
5069	NYSE	NCZ	Fri, Sep 15, 2023	2.84	2.85	2.78	2.80
5068	NYSE	NCZ	Thu, Sep 14, 2023	2.86	2.88	2.84	2.85
5067	NYSE	NCZ	Wed, Sep 13, 2023	2.85	2.87	2.84	2.85
5066	NYSE	NCZ	Tue, Sep 12, 2023	2.87	2.89	2.85	2.86
5065	NYSE	NCZ	Mon, Sep 11, 2023	2.92	2.93	2.87	2.88
5064	NYSE	NCZ	Fri, Sep 8, 2023	2.87	2.92	2.87	2.91
5063	NYSE	NCZ	Thu, Sep 7, 2023	2.92	2.97	2.90	2.88
5062	NYSE	NCZ	Wed, Sep 6, 2023	2.94	2.97	2.92	2.95
5061	NYSE	NCZ	Tue, Sep 5, 2023	3.02	3.03	2.94	2.96
5060	NYSE	NCZ	Fri, Sep 1, 2023	3.04	3.05	3.00	3.02
5059	NYSE	NCZ	Thu, Aug 31, 2023	2.99	3.01	2.98	3.01
5058	NYSE	NCZ	Wed, Aug 30, 2023	2.98	2.99	2.95	2.98
5057	NYSE	NCZ	Tue, Aug 29, 2023	2.93	2.97	2.92	2.96
5056	NYSE	NCZ	Mon, Aug 28, 2023	2.94	2.97	2.92	2.93
5055	NYSE	NCZ	Fri, Aug 25, 2023	2.92	2.94	2.89	2.94
5054	NYSE	NCZ	Thu, Aug 24, 2023	3.00	3.00	2.90	2.91
5053	NYSE	NCZ	Wed, Aug 23, 2023	2.94	2.98	2.94	2.97
5052	NYSE	NCZ	Tue, Aug 22, 2023	2.97	2.98	2.92	2.92
5051	NYSE	NCZ	Mon, Aug 21, 2023	2.91	2.95	2.90	2.95
5050	NYSE	NCZ	Fri, Aug 18, 2023	2.92	2.95	2.91	2.91
5049	NYSE	NCZ	Thu, Aug 17, 2023	2.97	2.97	2.92	2.96
5048	NYSE	NCZ	Wed, Aug 16, 2023	3.00	3.02	2.96	2.96
5047	NYSE	NCZ	Tue, Aug 15, 2023	3.00	3.04	2.99	3.01
5046	NYSE	NCZ	Mon, Aug 14, 2023	3.00	3.04	3.00	3.03
5045	NYSE	NCZ	Fri, Aug 11, 2023	3.01	3.02	2.99	3.01
5044	NYSE	NCZ	Thu, Aug 10, 2023	3.03	3.07	3.01	3.01
5043	NYSE	NCZ	Wed, Aug 9, 2023	3.06	3.08	3.04	3.03
5042	NYSE	NCZ	Tue, Aug 8, 2023	3.06	3.07	3.04	3.05
5041	NYSE	NCZ	Mon, Aug 7, 2023	3.05	3.10	3.05	3.06
5040	NYSE	NCZ	Fri, Aug 4, 2023	3.04	3.09	3.02	3.02
5039	NYSE	NCZ	Thu, Aug 3, 2023	3.05	3.06	3.02	3.04
5038	NYSE	NCZ	Wed, Aug 2, 2023	3.12	3.13	3.05	3.05
5037	NYSE	NCZ	Tue, Aug 1, 2023	3.15	3.15	3.12	3.15
5036	NYSE	NCZ	Mon, Jul 31, 2023	3.12	3.15	3.11	3.15
5035	NYSE	NCZ	Fri, Jul 28, 2023	3.08	3.12	3.08	3.12
5034	NYSE	NCZ	Thu, Jul 27, 2023	3.10	3.11	3.04	3.04
5033	NYSE	NCZ	Wed, Jul 26, 2023	3.09	3.09	3.05	3.06
5032	NYSE	NCZ	Tue, Jul 25, 2023	3.06	3.08	3.06	3.08
5031	NYSE	NCZ	Mon, Jul 24, 2023	3.06	3.09	3.06	3.06
5030	NYSE	NCZ	Fri, Jul 21, 2023	3.05	3.08	3.04	3.05
5029	NYSE	NCZ	Thu, Jul 20, 2023	3.09	3.09	3.02	3.03
5028	NYSE	NCZ	Wed, Jul 19, 2023	3.09	3.11	3.08	3.09
5027	NYSE	NCZ	Tue, Jul 18, 2023	3.05	3.10	3.04	3.08
5026	NYSE	NCZ	Mon, Jul 17, 2023	3.04	3.07	3.04	3.05
5025	NYSE	NCZ	Fri, Jul 14, 2023	3.09	3.09	3.04	3.06
5024	NYSE	NCZ	Thu, Jul 13, 2023	3.07	3.09	3.05	3.07
5023	NYSE	NCZ	Wed, Jul 12, 2023	3.03	3.07	3.01	3.05
5022	NYSE	NCZ	Tue, Jul 11, 2023	3.04	3.07	3.03	3.01
5021	NYSE	NCZ	Mon, Jul 10, 2023	3.01	3.04	2.99	3.03
5020	NYSE	NCZ	Fri, Jul 7, 2023	2.99	3.04	2.99	3.00
5019	NYSE	NCZ	Thu, Jul 6, 2023	3.09	3.09	2.99	3.01
5018	NYSE	NCZ	Wed, Jul 5, 2023	3.10	3.11	3.08	3.11
5017	NYSE	NCZ	Mon, Jul 3, 2023	3.12	3.13	3.09	3.12
5016	NYSE	NCZ	Fri, Jun 30, 2023	3.08	3.11	3.07	3.11
5015	NYSE	NCZ	Thu, Jun 29, 2023	3.02	3.08	3.02	3.05
5014	NYSE	NCZ	Wed, Jun 28, 2023	3.00	3.05	3.00	3.03
5013	NYSE	NCZ	Tue, Jun 27, 2023	3.00	3.03	3.00	3.02
5012	NYSE	NCZ	Mon, Jun 26, 2023	2.97	3.02	2.97	2.99
5011	NYSE	NCZ	Fri, Jun 23, 2023	2.99	3.00	2.97	2.99
5010	NYSE	NCZ	Thu, Jun 22, 2023	3.00	3.02	2.98	3.01
5009	NYSE	NCZ	Wed, Jun 21, 2023	3.00	3.02	2.98	3.00
5008	NYSE	NCZ	Tue, Jun 20, 2023	3.01	3.03	2.99	3.01
5007	NYSE	NCZ	Fri, Jun 16, 2023	3.03	3.05	3.00	3.01
5006	NYSE	NCZ	Thu, Jun 15, 2023	3.00	3.05	2.98	3.03
5005	NYSE	NCZ	Wed, Jun 14, 2023	2.98	3.01	2.97	3.01
5004	NYSE	NCZ	Tue, Jun 13, 2023	2.99	3.01	2.99	2.99
5003	NYSE	NCZ	Mon, Jun 12, 2023	2.95	2.99	2.94	2.98
5002	NYSE	NCZ	Fri, Jun 9, 2023	2.96	2.98	2.95	2.97
5001	NYSE	NCZ	Thu, Jun 8, 2023	2.97	3.01	2.95	2.95
5000	NYSE	NCZ	Wed, Jun 7, 2023	2.94	2.98	2.93	2.96
4999	NYSE	NCZ	Tue, Jun 6, 2023	2.93	2.98	2.92	2.94
4998	NYSE	NCZ	Mon, Jun 5, 2023	2.93	2.95	2.90	2.94
4997	NYSE	NCZ	Fri, Jun 2, 2023	2.89	2.94	2.87	2.91
4996	NYSE	NCZ	Thu, Jun 1, 2023	2.86	2.89	2.80	2.89
4995	NYSE	NCZ	Wed, May 31, 2023	2.84	2.85	2.80	2.84
4994	NYSE	NCZ	Tue, May 30, 2023	2.85	2.88	2.82	2.83
4993	NYSE	NCZ	Fri, May 26, 2023	2.79	2.84	2.79	2.84
4992	NYSE	NCZ	Thu, May 25, 2023	2.81	2.81	2.76	2.79
4991	NYSE	NCZ	Wed, May 24, 2023	2.83	2.83	2.76	2.79
4990	NYSE	NCZ	Tue, May 23, 2023	2.86	2.88	2.81	2.83
4989	NYSE	NCZ	Mon, May 22, 2023	2.93	2.95	2.84	2.86
4988	NYSE	NCZ	Fri, May 19, 2023	2.91	2.93	2.90	2.92
4987	NYSE	NCZ	Thu, May 18, 2023	2.91	2.93	2.89	2.91
4986	NYSE	NCZ	Wed, May 17, 2023	2.90	2.94	2.87	2.92
4985	NYSE	NCZ	Tue, May 16, 2023	2.92	2.93	2.88	2.90
4984	NYSE	NCZ	Mon, May 15, 2023	2.91	2.93	2.90	2.92
4983	NYSE	NCZ	Fri, May 12, 2023	2.94	2.94	2.90	2.92
4982	NYSE	NCZ	Thu, May 11, 2023	2.93	2.95	2.91	2.95
4981	NYSE	NCZ	Wed, May 10, 2023	2.91	2.95	2.91	2.93
4980	NYSE	NCZ	Tue, May 9, 2023	2.97	2.97	2.93	2.90
4979	NYSE	NCZ	Mon, May 8, 2023	2.97	2.97	2.93	2.97
4978	NYSE	NCZ	Fri, May 5, 2023	2.93	2.97	2.93	2.95
4977	NYSE	NCZ	Thu, May 4, 2023	2.93	2.96	2.88	2.91
4976	NYSE	NCZ	Wed, May 3, 2023	2.94	2.97	2.93	2.93
4975	NYSE	NCZ	Tue, May 2, 2023	3.00	3.01	2.93	2.94
4974	NYSE	NCZ	Mon, May 1, 2023	3.05	3.05	2.98	3.01
4973	NYSE	NCZ	Fri, Apr 28, 2023	3.01	3.06	3.01	3.06
4972	NYSE	NCZ	Thu, Apr 27, 2023	2.96	3.05	2.95	3.02
4971	NYSE	NCZ	Wed, Apr 26, 2023	3.00	3.03	2.95	2.97
4970	NYSE	NCZ	Tue, Apr 25, 2023	3.03	3.03	2.99	2.99
4969	NYSE	NCZ	Mon, Apr 24, 2023	3.00	3.06	3.00	3.05
4968	NYSE	NCZ	Fri, Apr 21, 2023	3.03	3.03	3.00	3.01
4967	NYSE	NCZ	Thu, Apr 20, 2023	3.01	3.04	3.00	3.02
4966	NYSE	NCZ	Wed, Apr 19, 2023	3.00	3.03	2.99	3.02
4965	NYSE	NCZ	Tue, Apr 18, 2023	3.02	3.03	3.00	3.01
4964	NYSE	NCZ	Mon, Apr 17, 2023	3.04	3.04	2.98	3.01
4963	NYSE	NCZ	Fri, Apr 14, 2023	3.06	3.08	2.98	3.01
4962	NYSE	NCZ	Thu, Apr 13, 2023	3.02	3.06	3.00	3.05
4961	NYSE	NCZ	Wed, Apr 12, 2023	3.02	3.03	2.96	3.01
4960	NYSE	NCZ	Tue, Apr 11, 2023	3.04	3.08	3.01	2.98
4959	NYSE	NCZ	Mon, Apr 10, 2023	3.00	3.03	2.95	3.03
4958	NYSE	NCZ	Thu, Apr 6, 2023	2.99	3.06	2.99	3.01
4957	NYSE	NCZ	Wed, Apr 5, 2023	3.05	3.08	2.93	3.04
4956	NYSE	NCZ	Tue, Apr 4, 2023	3.09	3.10	3.04	3.06
4955	NYSE	NCZ	Mon, Apr 3, 2023	3.03	3.09	3.02	3.08
4954	NYSE	NCZ	Fri, Mar 31, 2023	2.95	3.02	2.92	3.00
4953	NYSE	NCZ	Thu, Mar 30, 2023	2.95	2.98	2.92	2.95
4952	NYSE	NCZ	Wed, Mar 29, 2023	2.91	2.94	2.87	2.93
4951	NYSE	NCZ	Tue, Mar 28, 2023	2.87	2.87	2.83	2.86
4950	NYSE	NCZ	Mon, Mar 27, 2023	2.83	2.88	2.81	2.85
4949	NYSE	NCZ	Fri, Mar 24, 2023	2.85	2.85	2.78	2.80
4948	NYSE	NCZ	Thu, Mar 23, 2023	2.89	2.94	2.83	2.87
4947	NYSE	NCZ	Wed, Mar 22, 2023	2.93	2.97	2.86	2.86
4946	NYSE	NCZ	Tue, Mar 21, 2023	2.84	2.94	2.83	2.94
4945	NYSE	NCZ	Mon, Mar 20, 2023	2.84	2.88	2.80	2.80
4944	NYSE	NCZ	Fri, Mar 17, 2023	2.84	2.88	2.84	2.86
4943	NYSE	NCZ	Thu, Mar 16, 2023	2.76	2.86	2.73	2.85
4942	NYSE	NCZ	Wed, Mar 15, 2023	2.79	2.82	2.75	2.80
4941	NYSE	NCZ	Tue, Mar 14, 2023	2.86	2.89	2.83	2.86
4940	NYSE	NCZ	Mon, Mar 13, 2023	2.80	2.84	2.74	2.80
4939	NYSE	NCZ	Fri, Mar 10, 2023	2.94	2.97	2.87	2.87
4938	NYSE	NCZ	Thu, Mar 9, 2023	3.12	3.15	3.01	2.97
4937	NYSE	NCZ	Wed, Mar 8, 2023	3.11	3.13	3.09	3.11
4936	NYSE	NCZ	Tue, Mar 7, 2023	3.17	3.17	3.09	3.11
4935	NYSE	NCZ	Mon, Mar 6, 2023	3.18	3.30	3.16	3.19
4934	NYSE	NCZ	Fri, Mar 3, 2023	3.18	3.26	3.15	3.24
4933	NYSE	NCZ	Thu, Mar 2, 2023	3.12	3.18	3.09	3.18
4932	NYSE	NCZ	Wed, Mar 1, 2023	3.14	3.17	3.10	3.13
4931	NYSE	NCZ	Tue, Feb 28, 2023	3.14	3.15	3.09	3.13
4930	NYSE	NCZ	Mon, Feb 27, 2023	3.16	3.19	3.10	3.14
4929	NYSE	NCZ	Fri, Feb 24, 2023	3.14	3.18	3.09	3.11
4928	NYSE	NCZ	Thu, Feb 23, 2023	3.19	3.22	3.13	3.17
4927	NYSE	NCZ	Wed, Feb 22, 2023	3.14	3.19	3.13	3.16
4926	NYSE	NCZ	Tue, Feb 21, 2023	3.26	3.29	3.13	3.14
4925	NYSE	NCZ	Fri, Feb 17, 2023	3.26	3.32	3.18	3.29
4924	NYSE	NCZ	Thu, Feb 16, 2023	3.29	3.30	3.25	3.30
4923	NYSE	NCZ	Wed, Feb 15, 2023	3.27	3.31	3.25	3.31
4922	NYSE	NCZ	Tue, Feb 14, 2023	3.29	3.31	3.24	3.30
4921	NYSE	NCZ	Mon, Feb 13, 2023	3.26	3.31	3.23	3.28
4920	NYSE	NCZ	Fri, Feb 10, 2023	3.26	3.28	3.23	3.24
4919	NYSE	NCZ	Thu, Feb 9, 2023	3.39	3.41	3.32	3.28
4918	NYSE	NCZ	Wed, Feb 8, 2023	3.36	3.37	3.32	3.35
4917	NYSE	NCZ	Tue, Feb 7, 2023	3.30	3.36	3.28	3.36
4916	NYSE	NCZ	Mon, Feb 6, 2023	3.35	3.38	3.31	3.31
4915	NYSE	NCZ	Fri, Feb 3, 2023	3.42	3.44	3.32	3.35
4914	NYSE	NCZ	Thu, Feb 2, 2023	3.43	3.45	3.40	3.44
4913	NYSE	NCZ	Wed, Feb 1, 2023	3.36	3.39	3.28	3.38
4912	NYSE	NCZ	Tue, Jan 31, 2023	3.28	3.33	3.27	3.33
4911	NYSE	NCZ	Mon, Jan 30, 2023	3.34	3.37	3.26	3.27
4910	NYSE	NCZ	Fri, Jan 27, 2023	3.35	3.36	3.32	3.35
4909	NYSE	NCZ	Thu, Jan 26, 2023	3.35	3.37	3.31	3.34
4908	NYSE	NCZ	Wed, Jan 25, 2023	3.28	3.34	3.23	3.33
4907	NYSE	NCZ	Tue, Jan 24, 2023	3.25	3.35	3.25	3.30
4906	NYSE	NCZ	Mon, Jan 23, 2023	3.27	3.34	3.22	3.32
4905	NYSE	NCZ	Fri, Jan 20, 2023	3.18	3.28	3.12	3.27
4904	NYSE	NCZ	Thu, Jan 19, 2023	3.14	3.21	3.10	3.17
4903	NYSE	NCZ	Wed, Jan 18, 2023	3.32	3.35	3.20	3.18
4902	NYSE	NCZ	Tue, Jan 17, 2023	3.31	3.34	3.26	3.33
4901	NYSE	NCZ	Fri, Jan 13, 2023	3.22	3.30	3.17	3.30
4900	NYSE	NCZ	Thu, Jan 12, 2023	3.20	3.25	3.17	3.25
4899	NYSE	NCZ	Wed, Jan 11, 2023	3.15	3.20	3.14	3.17
4898	NYSE	NCZ	Tue, Jan 10, 2023	3.04	3.12	3.04	3.12
4897	NYSE	NCZ	Mon, Jan 9, 2023	3.05	3.09	3.04	3.05
4896	NYSE	NCZ	Fri, Jan 6, 2023	2.95	3.00	2.93	3.00
4895	NYSE	NCZ	Thu, Jan 5, 2023	2.92	2.96	2.91	2.92
4894	NYSE	NCZ	Wed, Jan 4, 2023	2.95	2.96	2.92	2.96
4893	NYSE	NCZ	Tue, Jan 3, 2023	2.96	2.99	2.87	2.90
4892	NYSE	NCZ	Fri, Dec 30, 2022	2.91	2.95	2.86	2.88
4891	NYSE	NCZ	Thu, Dec 29, 2022	2.88	2.95	2.88	2.93
4890	NYSE	NCZ	Wed, Dec 28, 2022	2.91	2.95	2.87	2.88
4889	NYSE	NCZ	Tue, Dec 27, 2022	2.99	3.01	2.91	2.93
4888	NYSE	NCZ	Fri, Dec 23, 2022	2.98	3.02	2.95	2.99
4887	NYSE	NCZ	Thu, Dec 22, 2022	3.00	3.00	2.91	2.99
4886	NYSE	NCZ	Wed, Dec 21, 2022	2.99	3.07	2.98	3.00
4885	NYSE	NCZ	Tue, Dec 20, 2022	2.94	3.00	2.94	2.96
4884	NYSE	NCZ	Mon, Dec 19, 2022	2.99	3.01	2.93	2.96
4883	NYSE	NCZ	Fri, Dec 16, 2022	2.97	3.00	2.96	3.00
4882	NYSE	NCZ	Thu, Dec 15, 2022	3.08	3.09	2.98	2.99
4881	NYSE	NCZ	Wed, Dec 14, 2022	3.08	3.12	3.06	3.09
4880	NYSE	NCZ	Tue, Dec 13, 2022	3.16	3.19	3.08	3.08
4879	NYSE	NCZ	Mon, Dec 12, 2022	3.07	3.12	3.05	3.09
4878	NYSE	NCZ	Fri, Dec 9, 2022	3.07	3.12	3.07	3.08
4877	NYSE	NCZ	Thu, Dec 8, 2022	3.10	3.19	3.07	3.11
4876	NYSE	NCZ	Wed, Dec 7, 2022	3.03	3.18	3.02	3.10
4875	NYSE	NCZ	Tue, Dec 6, 2022	3.09	3.10	3.02	3.03
4874	NYSE	NCZ	Mon, Dec 5, 2022	3.05	3.11	3.05	3.10
4873	NYSE	NCZ	Fri, Dec 2, 2022	3.08	3.14	3.07	3.10
4872	NYSE	NCZ	Thu, Dec 1, 2022	3.13	3.19	3.09	3.12
4871	NYSE	NCZ	Wed, Nov 30, 2022	3.05	3.12	2.99	3.12
4870	NYSE	NCZ	Tue, Nov 29, 2022	3.04	3.05	3.01	3.03
4869	NYSE	NCZ	Mon, Nov 28, 2022	3.02	3.06	3.02	3.03
4868	NYSE	NCZ	Fri, Nov 25, 2022	3.03	3.07	3.03	3.06
4867	NYSE	NCZ	Wed, Nov 23, 2022	3.02	3.08	3.02	3.04
4866	NYSE	NCZ	Tue, Nov 22, 2022	2.96	3.03	2.95	3.02
4865	NYSE	NCZ	Mon, Nov 21, 2022	3.00	3.01	2.94	2.96
4864	NYSE	NCZ	Fri, Nov 18, 2022	2.99	3.01	2.96	2.97
4863	NYSE	NCZ	Thu, Nov 17, 2022	3.03	3.06	2.96	2.97
4862	NYSE	NCZ	Wed, Nov 16, 2022	3.10	3.10	3.04	3.06
4861	NYSE	NCZ	Tue, Nov 15, 2022	3.05	3.12	3.05	3.08
4860	NYSE	NCZ	Mon, Nov 14, 2022	3.09	3.09	3.00	3.02
4859	NYSE	NCZ	Fri, Nov 11, 2022	3.18	3.21	3.10	3.06
4858	NYSE	NCZ	Thu, Nov 10, 2022	3.05	3.19	3.05	3.18
4857	NYSE	NCZ	Wed, Nov 9, 2022	3.03	3.04	2.96	2.93
4856	NYSE	NCZ	Tue, Nov 8, 2022	3.06	3.11	3.01	3.05
4855	NYSE	NCZ	Mon, Nov 7, 2022	3.03	3.06	2.98	3.06
4854	NYSE	NCZ	Fri, Nov 4, 2022	2.98	3.02	2.94	3.00
4853	NYSE	NCZ	Thu, Nov 3, 2022	2.89	2.99	2.88	2.94
4852	NYSE	NCZ	Wed, Nov 2, 2022	2.97	3.02	2.93	2.93
4851	NYSE	NCZ	Tue, Nov 1, 2022	2.96	3.03	2.96	2.98
4850	NYSE	NCZ	Mon, Oct 31, 2022	2.93	2.97	2.92	2.96
4849	NYSE	NCZ	Fri, Oct 28, 2022	2.87	2.98	2.87	2.94
4848	NYSE	NCZ	Thu, Oct 27, 2022	2.90	2.94	2.88	2.88
4847	NYSE	NCZ	Wed, Oct 26, 2022	2.91	2.98	2.90	2.91
4846	NYSE	NCZ	Tue, Oct 25, 2022	2.82	2.93	2.82	2.93
4845	NYSE	NCZ	Mon, Oct 24, 2022	2.82	2.86	2.81	2.81
4844	NYSE	NCZ	Fri, Oct 21, 2022	2.78	2.83	2.75	2.83
4843	NYSE	NCZ	Thu, Oct 20, 2022	2.78	2.84	2.75	2.76
4842	NYSE	NCZ	Wed, Oct 19, 2022	2.83	2.83	2.78	2.80
4841	NYSE	NCZ	Tue, Oct 18, 2022	2.83	2.84	2.80	2.83
4840	NYSE	NCZ	Mon, Oct 17, 2022	2.77	2.81	2.76	2.77
4839	NYSE	NCZ	Fri, Oct 14, 2022	2.81	2.86	2.74	2.74
4838	NYSE	NCZ	Thu, Oct 13, 2022	2.69	2.85	2.68	2.82
4837	NYSE	NCZ	Wed, Oct 12, 2022	2.76	2.79	2.74	2.75
4836	NYSE	NCZ	Tue, Oct 11, 2022	2.80	2.86	2.78	2.82
4835	NYSE	NCZ	Mon, Oct 10, 2022	2.85	2.87	2.80	2.81
4834	NYSE	NCZ	Fri, Oct 7, 2022	2.87	2.89	2.83	2.86
4833	NYSE	NCZ	Thu, Oct 6, 2022	2.92	2.96	2.89	2.93
4832	NYSE	NCZ	Wed, Oct 5, 2022	2.89	2.95	2.87	2.91
4831	NYSE	NCZ	Tue, Oct 4, 2022	2.83	2.95	2.83	2.93
4830	NYSE	NCZ	Mon, Oct 3, 2022	2.89	2.89	2.79	2.80
4829	NYSE	NCZ	Fri, Sep 30, 2022	2.84	2.88	2.80	2.82
4828	NYSE	NCZ	Thu, Sep 29, 2022	2.92	2.92	2.80	2.84
4827	NYSE	NCZ	Wed, Sep 28, 2022	2.82	2.95	2.82	2.94
4826	NYSE	NCZ	Tue, Sep 27, 2022	2.86	2.88	2.79	2.82
4825	NYSE	NCZ	Mon, Sep 26, 2022	2.87	2.91	2.82	2.84
4824	NYSE	NCZ	Fri, Sep 23, 2022	3.04	3.04	2.86	2.89
4823	NYSE	NCZ	Thu, Sep 22, 2022	3.07	3.10	3.01	3.04
4822	NYSE	NCZ	Wed, Sep 21, 2022	3.14	3.17	3.08	3.08
4821	NYSE	NCZ	Tue, Sep 20, 2022	3.17	3.18	3.11	3.14
4820	NYSE	NCZ	Mon, Sep 19, 2022	3.20	3.22	3.17	3.20
4819	NYSE	NCZ	Fri, Sep 16, 2022	3.23	3.25	3.22	3.23
4818	NYSE	NCZ	Thu, Sep 15, 2022	3.32	3.37	3.28	3.29
4817	NYSE	NCZ	Wed, Sep 14, 2022	3.38	3.38	3.33	3.35
4816	NYSE	NCZ	Tue, Sep 13, 2022	3.42	3.44	3.33	3.38
4815	NYSE	NCZ	Mon, Sep 12, 2022	3.48	3.51	3.46	3.48
4814	NYSE	NCZ	Fri, Sep 9, 2022	3.42	3.47	3.40	3.47
4813	NYSE	NCZ	Thu, Sep 8, 2022	3.42	3.44	3.39	3.39
4812	NYSE	NCZ	Wed, Sep 7, 2022	3.32	3.42	3.32	3.42
4811	NYSE	NCZ	Tue, Sep 6, 2022	3.39	3.40	3.31	3.32
4810	NYSE	NCZ	Fri, Sep 2, 2022	3.44	3.44	3.35	3.35
4809	NYSE	NCZ	Thu, Sep 1, 2022	3.37	3.43	3.31	3.42
4808	NYSE	NCZ	Wed, Aug 31, 2022	3.35	3.39	3.34	3.37
4807	NYSE	NCZ	Tue, Aug 30, 2022	3.42	3.43	3.34	3.35
4806	NYSE	NCZ	Mon, Aug 29, 2022	3.42	3.43	3.39	3.41
4805	NYSE	NCZ	Fri, Aug 26, 2022	3.51	3.51	3.43	3.43
4804	NYSE	NCZ	Thu, Aug 25, 2022	3.50	3.51	3.48	3.50
4803	NYSE	NCZ	Wed, Aug 24, 2022	3.45	3.49	3.44	3.47
4802	NYSE	NCZ	Tue, Aug 23, 2022	3.43	3.46	3.40	3.44
4801	NYSE	NCZ	Mon, Aug 22, 2022	3.47	3.48	3.40	3.41
4800	NYSE	NCZ	Fri, Aug 19, 2022	3.55	3.56	3.49	3.52
4799	NYSE	NCZ	Thu, Aug 18, 2022	3.57	3.60	3.56	3.57
4798	NYSE	NCZ	Wed, Aug 17, 2022	3.56	3.60	3.56	3.56
4797	NYSE	NCZ	Tue, Aug 16, 2022	3.65	3.65	3.60	3.63
4796	NYSE	NCZ	Mon, Aug 15, 2022	3.65	3.69	3.61	3.64
4795	NYSE	NCZ	Fri, Aug 12, 2022	3.64	3.67	3.60	3.65
4794	NYSE	NCZ	Thu, Aug 11, 2022	3.67	3.69	3.61	3.61
4793	NYSE	NCZ	Wed, Aug 10, 2022	3.57	3.66	3.56	3.64
4792	NYSE	NCZ	Tue, Aug 9, 2022	3.61	3.61	3.56	3.53
4791	NYSE	NCZ	Mon, Aug 8, 2022	3.59	3.61	3.58	3.61
4790	NYSE	NCZ	Fri, Aug 5, 2022	3.51	3.56	3.51	3.56
4789	NYSE	NCZ	Thu, Aug 4, 2022	3.56	3.58	3.50	3.54
4788	NYSE	NCZ	Wed, Aug 3, 2022	3.50	3.55	3.48	3.54
4787	NYSE	NCZ	Tue, Aug 2, 2022	3.46	3.49	3.41	3.45
4786	NYSE	NCZ	Mon, Aug 1, 2022	3.45	3.50	3.42	3.44
4785	NYSE	NCZ	Fri, Jul 29, 2022	3.35	3.46	3.33	3.42
4784	NYSE	NCZ	Thu, Jul 28, 2022	3.31	3.35	3.28	3.35
4783	NYSE	NCZ	Wed, Jul 27, 2022	3.19	3.31	3.19	3.28
4782	NYSE	NCZ	Tue, Jul 26, 2022	3.24	3.26	3.17	3.18
4781	NYSE	NCZ	Mon, Jul 25, 2022	3.30	3.32	3.25	3.27
4780	NYSE	NCZ	Fri, Jul 22, 2022	3.30	3.36	3.27	3.29
4779	NYSE	NCZ	Thu, Jul 21, 2022	3.25	3.29	3.22	3.29
4778	NYSE	NCZ	Wed, Jul 20, 2022	3.17	3.24	3.17	3.21
4777	NYSE	NCZ	Tue, Jul 19, 2022	3.09	3.18	3.08	3.17
4776	NYSE	NCZ	Mon, Jul 18, 2022	3.09	3.11	3.04	3.05
4775	NYSE	NCZ	Fri, Jul 15, 2022	3.04	3.07	3.02	3.06
4774	NYSE	NCZ	Thu, Jul 14, 2022	3.00	3.03	2.96	3.02
4773	NYSE	NCZ	Wed, Jul 13, 2022	3.01	3.06	2.99	3.04
4772	NYSE	NCZ	Tue, Jul 12, 2022	3.02	3.08	3.02	3.03
4771	NYSE	NCZ	Mon, Jul 11, 2022	3.08	3.08	3.02	3.05
4770	NYSE	NCZ	Fri, Jul 8, 2022	3.08	3.12	3.03	3.09
4769	NYSE	NCZ	Thu, Jul 7, 2022	3.06	3.12	3.05	3.06
4768	NYSE	NCZ	Wed, Jul 6, 2022	3.04	3.09	3.01	3.05
4767	NYSE	NCZ	Tue, Jul 5, 2022	3.05	3.06	3.00	3.04
4766	NYSE	NCZ	Fri, Jul 1, 2022	2.92	3.09	2.84	3.07
4765	NYSE	NCZ	Thu, Jun 30, 2022	3.11	3.18	3.07	3.16
4764	NYSE	NCZ	Wed, Jun 29, 2022	3.15	3.17	3.12	3.17
4763	NYSE	NCZ	Tue, Jun 28, 2022	3.17	3.19	3.11	3.14
4762	NYSE	NCZ	Mon, Jun 27, 2022	3.15	3.19	3.13	3.14
4761	NYSE	NCZ	Fri, Jun 24, 2022	3.12	3.17	3.10	3.15
4760	NYSE	NCZ	Thu, Jun 23, 2022	3.11	3.11	3.06	3.10
4759	NYSE	NCZ	Wed, Jun 22, 2022	3.08	3.11	3.05	3.10
4758	NYSE	NCZ	Tue, Jun 21, 2022	3.09	3.11	3.06	3.09
4757	NYSE	NCZ	Fri, Jun 17, 2022	2.99	3.04	2.97	3.04
4756	NYSE	NCZ	Thu, Jun 16, 2022	3.12	3.12	2.98	2.98
4755	NYSE	NCZ	Wed, Jun 15, 2022	3.11	3.18	3.10	3.17
4754	NYSE	NCZ	Tue, Jun 14, 2022	3.22	3.22	3.08	3.08
4753	NYSE	NCZ	Mon, Jun 13, 2022	3.32	3.34	3.16	3.20
4752	NYSE	NCZ	Fri, Jun 10, 2022	3.37	3.42	3.31	3.40
4751	NYSE	NCZ	Thu, Jun 9, 2022	3.54	3.55	3.47	3.43
4750	NYSE	NCZ	Wed, Jun 8, 2022	3.55	3.55	3.52	3.55
4749	NYSE	NCZ	Tue, Jun 7, 2022	3.52	3.55	3.49	3.55
4748	NYSE	NCZ	Mon, Jun 6, 2022	3.56	3.58	3.51	3.52
4747	NYSE	NCZ	Fri, Jun 3, 2022	3.56	3.56	3.51	3.53
4746	NYSE	NCZ	Thu, Jun 2, 2022	3.53	3.57	3.49	3.57
4745	NYSE	NCZ	Wed, Jun 1, 2022	3.56	3.56	3.44	3.52
4744	NYSE	NCZ	Tue, May 31, 2022	3.48	3.53	3.42	3.52
4743	NYSE	NCZ	Fri, May 27, 2022	3.42	3.53	3.42	3.47
4742	NYSE	NCZ	Thu, May 26, 2022	3.38	3.45	3.36	3.41
4741	NYSE	NCZ	Wed, May 25, 2022	3.29	3.38	3.29	3.35
4740	NYSE	NCZ	Tue, May 24, 2022	3.31	3.32	3.27	3.32
4739	NYSE	NCZ	Mon, May 23, 2022	3.34	3.37	3.31	3.32
4738	NYSE	NCZ	Fri, May 20, 2022	3.36	3.36	3.27	3.33
4737	NYSE	NCZ	Thu, May 19, 2022	3.30	3.33	3.26	3.32
4736	NYSE	NCZ	Wed, May 18, 2022	3.36	3.41	3.29	3.32
4735	NYSE	NCZ	Tue, May 17, 2022	3.36	3.42	3.36	3.40
4734	NYSE	NCZ	Mon, May 16, 2022	3.32	3.36	3.30	3.34
4733	NYSE	NCZ	Fri, May 13, 2022	3.32	3.35	3.29	3.31
4732	NYSE	NCZ	Thu, May 12, 2022	3.38	3.39	3.24	3.30
4731	NYSE	NCZ	Wed, May 11, 2022	3.43	3.46	3.37	3.39
4730	NYSE	NCZ	Tue, May 10, 2022	3.51	3.56	3.43	3.43
4729	NYSE	NCZ	Mon, May 9, 2022	3.60	3.65	3.50	3.50
4728	NYSE	NCZ	Fri, May 6, 2022	3.75	3.75	3.66	3.69
4727	NYSE	NCZ	Thu, May 5, 2022	3.83	3.85	3.72	3.73
4726	NYSE	NCZ	Wed, May 4, 2022	3.85	3.88	3.75	3.84
4725	NYSE	NCZ	Tue, May 3, 2022	3.85	3.89	3.79	3.83
4724	NYSE	NCZ	Mon, May 2, 2022	3.88	3.89	3.80	3.83
4723	NYSE	NCZ	Fri, Apr 29, 2022	3.90	3.93	3.84	3.85
4722	NYSE	NCZ	Thu, Apr 28, 2022	3.92	3.94	3.87	3.93
4721	NYSE	NCZ	Wed, Apr 27, 2022	3.89	3.93	3.86	3.87
4720	NYSE	NCZ	Tue, Apr 26, 2022	3.96	3.96	3.88	3.90
4719	NYSE	NCZ	Mon, Apr 25, 2022	3.94	3.98	3.90	3.96
4718	NYSE	NCZ	Fri, Apr 22, 2022	4.06	4.06	3.95	3.98
4717	NYSE	NCZ	Thu, Apr 21, 2022	4.16	4.17	4.05	4.06
4716	NYSE	NCZ	Wed, Apr 20, 2022	4.15	4.15	4.11	4.14
4715	NYSE	NCZ	Tue, Apr 19, 2022	4.05	4.12	4.05	4.11
4714	NYSE	NCZ	Mon, Apr 18, 2022	4.02	4.10	4.00	4.07
4713	NYSE	NCZ	Thu, Apr 14, 2022	4.13	4.16	4.07	4.07
4712	NYSE	NCZ	Wed, Apr 13, 2022	4.12	4.14	4.09	4.12
4711	NYSE	NCZ	Tue, Apr 12, 2022	4.12	4.16	4.09	4.11
4710	NYSE	NCZ	Mon, Apr 11, 2022	4.14	4.20	4.08	4.10
4709	NYSE	NCZ	Fri, Apr 8, 2022	4.23	4.23	4.16	4.17
4708	NYSE	NCZ	Thu, Apr 7, 2022	4.28	4.29	4.22	4.23
4707	NYSE	NCZ	Wed, Apr 6, 2022	4.32	4.35	4.27	4.29
4706	NYSE	NCZ	Tue, Apr 5, 2022	4.42	4.45	4.34	4.34
4705	NYSE	NCZ	Mon, Apr 4, 2022	4.42	4.45	4.40	4.43
4704	NYSE	NCZ	Fri, Apr 1, 2022	4.37	4.42	4.34	4.42
4703	NYSE	NCZ	Thu, Mar 31, 2022	4.34	4.36	4.31	4.33
4702	NYSE	NCZ	Wed, Mar 30, 2022	4.39	4.41	4.30	4.34
4701	NYSE	NCZ	Tue, Mar 29, 2022	4.31	4.43	4.29	4.37
4700	NYSE	NCZ	Mon, Mar 28, 2022	4.32	4.33	4.24	4.27
4699	NYSE	NCZ	Fri, Mar 25, 2022	4.35	4.38	4.29	4.30
4698	NYSE	NCZ	Thu, Mar 24, 2022	4.29	4.37	4.27	4.33
4697	NYSE	NCZ	Wed, Mar 23, 2022	4.34	4.34	4.28	4.28
4696	NYSE	NCZ	Tue, Mar 22, 2022	4.27	4.36	4.26	4.36
4695	NYSE	NCZ	Mon, Mar 21, 2022	4.30	4.31	4.25	4.26
4694	NYSE	NCZ	Fri, Mar 18, 2022	4.23	4.33	4.22	4.30
4693	NYSE	NCZ	Thu, Mar 17, 2022	4.14	4.21	4.14	4.21
4692	NYSE	NCZ	Wed, Mar 16, 2022	4.06	4.16	4.05	4.14
4691	NYSE	NCZ	Tue, Mar 15, 2022	4.00	4.04	3.96	4.03
4690	NYSE	NCZ	Mon, Mar 14, 2022	4.08	4.10	3.97	4.00
4689	NYSE	NCZ	Fri, Mar 11, 2022	4.18	4.18	4.08	4.10
4688	NYSE	NCZ	Thu, Mar 10, 2022	4.12	4.18	4.11	4.15
4687	NYSE	NCZ	Wed, Mar 9, 2022	4.21	4.24	4.16	4.15
4686	NYSE	NCZ	Tue, Mar 8, 2022	4.18	4.21	4.09	4.15
4685	NYSE	NCZ	Mon, Mar 7, 2022	4.33	4.33	4.18	4.21
4684	NYSE	NCZ	Fri, Mar 4, 2022	4.34	4.38	4.28	4.33
4683	NYSE	NCZ	Thu, Mar 3, 2022	4.44	4.45	4.38	4.39
4682	NYSE	NCZ	Wed, Mar 2, 2022	4.42	4.43	4.38	4.42
4681	NYSE	NCZ	Tue, Mar 1, 2022	4.41	4.45	4.38	4.40
4680	NYSE	NCZ	Mon, Feb 28, 2022	4.34	4.40	4.30	4.40
4679	NYSE	NCZ	Fri, Feb 25, 2022	4.34	4.42	4.31	4.36
4678	NYSE	NCZ	Thu, Feb 24, 2022	4.08	4.32	3.96	4.32
4677	NYSE	NCZ	Wed, Feb 23, 2022	4.28	4.30	4.18	4.19
4676	NYSE	NCZ	Tue, Feb 22, 2022	4.38	4.39	4.24	4.25
4675	NYSE	NCZ	Fri, Feb 18, 2022	4.43	4.45	4.37	4.41
4674	NYSE	NCZ	Thu, Feb 17, 2022	4.50	4.50	4.41	4.43
4673	NYSE	NCZ	Wed, Feb 16, 2022	4.46	4.52	4.44	4.51
4672	NYSE	NCZ	Tue, Feb 15, 2022	4.44	4.51	4.41	4.46
4671	NYSE	NCZ	Mon, Feb 14, 2022	4.49	4.53	4.34	4.39
4670	NYSE	NCZ	Fri, Feb 11, 2022	4.61	4.63	4.45	4.48
4669	NYSE	NCZ	Thu, Feb 10, 2022	4.63	4.67	4.60	4.61
4668	NYSE	NCZ	Wed, Feb 9, 2022	4.66	4.71	4.62	4.66
4667	NYSE	NCZ	Tue, Feb 8, 2022	4.58	4.63	4.55	4.61
4666	NYSE	NCZ	Mon, Feb 7, 2022	4.56	4.65	4.55	4.57
4665	NYSE	NCZ	Fri, Feb 4, 2022	4.52	4.61	4.51	4.54
4664	NYSE	NCZ	Thu, Feb 3, 2022	4.67	4.69	4.54	4.57
4663	NYSE	NCZ	Wed, Feb 2, 2022	4.73	4.73	4.66	4.69
4662	NYSE	NCZ	Tue, Feb 1, 2022	4.68	4.70	4.61	4.69
4661	NYSE	NCZ	Mon, Jan 31, 2022	4.48	4.63	4.47	4.62
4660	NYSE	NCZ	Fri, Jan 28, 2022	4.50	4.50	4.42	4.48
4659	NYSE	NCZ	Thu, Jan 27, 2022	4.51	4.56	4.47	4.50
4658	NYSE	NCZ	Wed, Jan 26, 2022	4.58	4.61	4.45	4.48
4657	NYSE	NCZ	Tue, Jan 25, 2022	4.41	4.56	4.41	4.54
4656	NYSE	NCZ	Mon, Jan 24, 2022	4.41	4.48	4.27	4.46
4655	NYSE	NCZ	Fri, Jan 21, 2022	4.70	4.73	4.47	4.51
4654	NYSE	NCZ	Thu, Jan 20, 2022	4.79	4.79	4.67	4.70
4653	NYSE	NCZ	Wed, Jan 19, 2022	4.84	4.84	4.74	4.77
4652	NYSE	NCZ	Tue, Jan 18, 2022	4.84	4.85	4.78	4.83
4651	NYSE	NCZ	Fri, Jan 14, 2022	4.92	4.94	4.85	4.87
4650	NYSE	NCZ	Thu, Jan 13, 2022	5.01	5.01	4.89	4.91
4649	NYSE	NCZ	Wed, Jan 12, 2022	5.00	5.02	4.98	5.00
4648	NYSE	NCZ	Tue, Jan 11, 2022	5.02	5.05	4.99	4.97
4647	NYSE	NCZ	Mon, Jan 10, 2022	5.00	5.00	4.92	5.00
4646	NYSE	NCZ	Fri, Jan 7, 2022	5.03	5.03	4.96	5.02
4645	NYSE	NCZ	Thu, Jan 6, 2022	5.00	5.02	4.96	5.01
4644	NYSE	NCZ	Wed, Jan 5, 2022	5.05	5.07	4.98	4.99
4643	NYSE	NCZ	Tue, Jan 4, 2022	5.08	5.11	5.03	5.06
4642	NYSE	NCZ	Mon, Jan 3, 2022	5.11	5.13	5.06	5.08
4641	NYSE	NCZ	Fri, Dec 31, 2021	5.11	5.14	5.06	5.10
4640	NYSE	NCZ	Thu, Dec 30, 2021	5.09	5.14	5.09	5.10
4639	NYSE	NCZ	Wed, Dec 29, 2021	5.08	5.10	5.07	5.08
4638	NYSE	NCZ	Tue, Dec 28, 2021	5.10	5.16	5.05	5.08
4637	NYSE	NCZ	Mon, Dec 27, 2021	5.14	5.14	5.09	5.10
4636	NYSE	NCZ	Thu, Dec 23, 2021	5.08	5.17	5.07	5.14
4635	NYSE	NCZ	Wed, Dec 22, 2021	4.99	5.05	4.99	5.05
4634	NYSE	NCZ	Tue, Dec 21, 2021	4.89	4.99	4.87	4.97
4633	NYSE	NCZ	Mon, Dec 20, 2021	4.83	4.90	4.83	4.87
4632	NYSE	NCZ	Fri, Dec 17, 2021	4.90	4.93	4.85	4.93
4631	NYSE	NCZ	Thu, Dec 16, 2021	5.00	5.02	4.90	4.92
4630	NYSE	NCZ	Wed, Dec 15, 2021	4.93	4.97	4.87	4.96
4629	NYSE	NCZ	Tue, Dec 14, 2021	4.95	4.99	4.90	4.93
4628	NYSE	NCZ	Mon, Dec 13, 2021	5.04	5.05	4.97	4.97
4627	NYSE	NCZ	Fri, Dec 10, 2021	5.06	5.09	5.02	5.06
4626	NYSE	NCZ	Thu, Dec 9, 2021	5.15	5.15	5.07	5.04
4625	NYSE	NCZ	Wed, Dec 8, 2021	5.16	5.18	5.10	5.15
4624	NYSE	NCZ	Tue, Dec 7, 2021	5.02	5.12	5.00	5.08
4623	NYSE	NCZ	Mon, Dec 6, 2021	4.99	5.02	4.97	4.98
4622	NYSE	NCZ	Fri, Dec 3, 2021	5.09	5.09	4.96	4.99
4621	NYSE	NCZ	Thu, Dec 2, 2021	5.09	5.11	5.00	5.06
4620	NYSE	NCZ	Wed, Dec 1, 2021	5.18	5.18	5.07	5.10
4619	NYSE	NCZ	Tue, Nov 30, 2021	5.12	5.18	5.06	5.10
4618	NYSE	NCZ	Mon, Nov 29, 2021	5.20	5.21	5.11	5.17
4617	NYSE	NCZ	Fri, Nov 26, 2021	5.20	5.20	5.05	5.17
4616	NYSE	NCZ	Wed, Nov 24, 2021	5.23	5.30	5.17	5.25
4615	NYSE	NCZ	Tue, Nov 23, 2021	5.29	5.29	5.18	5.24
4614	NYSE	NCZ	Mon, Nov 22, 2021	5.33	5.34	5.25	5.29
4613	NYSE	NCZ	Fri, Nov 19, 2021	5.35	5.35	5.30	5.31
4612	NYSE	NCZ	Thu, Nov 18, 2021	5.37	5.38	5.32	5.35
4611	NYSE	NCZ	Wed, Nov 17, 2021	5.40	5.40	5.32	5.36
4610	NYSE	NCZ	Tue, Nov 16, 2021	5.41	5.41	5.37	5.40
4609	NYSE	NCZ	Mon, Nov 15, 2021	5.44	5.44	5.38	5.39
4608	NYSE	NCZ	Fri, Nov 12, 2021	5.40	5.43	5.38	5.41
4607	NYSE	NCZ	Thu, Nov 11, 2021	5.38	5.41	5.37	5.40
4606	NYSE	NCZ	Wed, Nov 10, 2021	5.44	5.46	5.35	5.37
4605	NYSE	NCZ	Tue, Nov 9, 2021	5.49	5.49	5.45	5.43
4604	NYSE	NCZ	Mon, Nov 8, 2021	5.50	5.50	5.46	5.49
4603	NYSE	NCZ	Fri, Nov 5, 2021	5.49	5.50	5.44	5.48
4602	NYSE	NCZ	Thu, Nov 4, 2021	5.46	5.49	5.42	5.46
4601	NYSE	NCZ	Wed, Nov 3, 2021	5.47	5.48	5.43	5.45
4600	NYSE	NCZ	Tue, Nov 2, 2021	5.43	5.50	5.42	5.46
4599	NYSE	NCZ	Mon, Nov 1, 2021	5.43	5.44	5.41	5.43
4598	NYSE	NCZ	Fri, Oct 29, 2021	5.39	5.41	5.37	5.41
4597	NYSE	NCZ	Thu, Oct 28, 2021	5.37	5.40	5.35	5.38
4596	NYSE	NCZ	Wed, Oct 27, 2021	5.41	5.42	5.34	5.34
4595	NYSE	NCZ	Tue, Oct 26, 2021	5.41	5.43	5.39	5.39
4594	NYSE	NCZ	Mon, Oct 25, 2021	5.41	5.41	5.39	5.40
4593	NYSE	NCZ	Fri, Oct 22, 2021	5.38	5.41	5.36	5.40
4592	NYSE	NCZ	Thu, Oct 21, 2021	5.37	5.40	5.37	5.38
4591	NYSE	NCZ	Wed, Oct 20, 2021	5.36	5.38	5.33	5.38
4590	NYSE	NCZ	Tue, Oct 19, 2021	5.36	5.36	5.34	5.34
4589	NYSE	NCZ	Mon, Oct 18, 2021	5.33	5.36	5.33	5.35
4588	NYSE	NCZ	Fri, Oct 15, 2021	5.35	5.35	5.32	5.32
4587	NYSE	NCZ	Thu, Oct 14, 2021	5.30	5.35	5.30	5.33
4586	NYSE	NCZ	Wed, Oct 13, 2021	5.29	5.32	5.28	5.29
4585	NYSE	NCZ	Tue, Oct 12, 2021	5.28	5.30	5.25	5.28
4584	NYSE	NCZ	Mon, Oct 11, 2021	5.28	5.34	5.23	5.25
4583	NYSE	NCZ	Fri, Oct 8, 2021	5.27	5.31	5.25	5.26
4582	NYSE	NCZ	Thu, Oct 7, 2021	5.29	5.34	5.28	5.24
4581	NYSE	NCZ	Wed, Oct 6, 2021	5.22	5.28	5.21	5.25
4580	NYSE	NCZ	Tue, Oct 5, 2021	5.14	5.26	5.14	5.23
4579	NYSE	NCZ	Mon, Oct 4, 2021	5.21	5.22	5.12	5.13
4578	NYSE	NCZ	Fri, Oct 1, 2021	5.23	5.24	5.16	5.22
4577	NYSE	NCZ	Thu, Sep 30, 2021	5.23	5.24	5.17	5.19
4576	NYSE	NCZ	Wed, Sep 29, 2021	5.22	5.26	5.14	5.17
4575	NYSE	NCZ	Tue, Sep 28, 2021	5.30	5.32	5.20	5.20
4574	NYSE	NCZ	Mon, Sep 27, 2021	5.37	5.37	5.31	5.33
4573	NYSE	NCZ	Fri, Sep 24, 2021	5.35	5.40	5.35	5.37
4572	NYSE	NCZ	Thu, Sep 23, 2021	5.38	5.42	5.36	5.36
4571	NYSE	NCZ	Wed, Sep 22, 2021	5.31	5.39	5.31	5.36
4570	NYSE	NCZ	Tue, Sep 21, 2021	5.29	5.33	5.29	5.30
4569	NYSE	NCZ	Mon, Sep 20, 2021	5.27	5.30	5.23	5.26
4568	NYSE	NCZ	Fri, Sep 17, 2021	5.35	5.36	5.32	5.33
4567	NYSE	NCZ	Thu, Sep 16, 2021	5.35	5.40	5.34	5.35
4566	NYSE	NCZ	Wed, Sep 15, 2021	5.36	5.37	5.32	5.34
4565	NYSE	NCZ	Tue, Sep 14, 2021	5.43	5.43	5.33	5.35
4564	NYSE	NCZ	Mon, Sep 13, 2021	5.40	5.41	5.38	5.41
4563	NYSE	NCZ	Fri, Sep 10, 2021	5.44	5.45	5.38	5.38
4562	NYSE	NCZ	Thu, Sep 9, 2021	5.46	5.49	5.43	5.40
4561	NYSE	NCZ	Wed, Sep 8, 2021	5.44	5.48	5.44	5.45
4560	NYSE	NCZ	Tue, Sep 7, 2021	5.44	5.48	5.44	5.44
4559	NYSE	NCZ	Fri, Sep 3, 2021	5.45	5.47	5.43	5.46
4558	NYSE	NCZ	Thu, Sep 2, 2021	5.45	5.48	5.44	5.46
4557	NYSE	NCZ	Wed, Sep 1, 2021	5.41	5.45	5.40	5.45
4556	NYSE	NCZ	Tue, Aug 31, 2021	5.38	5.40	5.36	5.38
4555	NYSE	NCZ	Mon, Aug 30, 2021	5.37	5.41	5.35	5.41
4554	NYSE	NCZ	Fri, Aug 27, 2021	5.33	5.37	5.32	5.36
4553	NYSE	NCZ	Thu, Aug 26, 2021	5.38	5.38	5.32	5.32
4552	NYSE	NCZ	Wed, Aug 25, 2021	5.35	5.37	5.34	5.37
4551	NYSE	NCZ	Tue, Aug 24, 2021	5.27	5.35	5.26	5.33
4550	NYSE	NCZ	Mon, Aug 23, 2021	5.28	5.29	5.25	5.25
4549	NYSE	NCZ	Fri, Aug 20, 2021	5.27	5.30	5.26	5.27
4548	NYSE	NCZ	Thu, Aug 19, 2021	5.22	5.27	5.22	5.25
4547	NYSE	NCZ	Wed, Aug 18, 2021	5.28	5.32	5.26	5.26
4546	NYSE	NCZ	Tue, Aug 17, 2021	5.27	5.30	5.23	5.30
4545	NYSE	NCZ	Mon, Aug 16, 2021	5.31	5.34	5.25	5.29
4544	NYSE	NCZ	Fri, Aug 13, 2021	5.33	5.35	5.30	5.32
4543	NYSE	NCZ	Thu, Aug 12, 2021	5.37	5.38	5.32	5.33
4542	NYSE	NCZ	Wed, Aug 11, 2021	5.37	5.40	5.36	5.38
4541	NYSE	NCZ	Tue, Aug 10, 2021	5.42	5.46	5.38	5.35
4540	NYSE	NCZ	Mon, Aug 9, 2021	5.43	5.45	5.41	5.43
4539	NYSE	NCZ	Fri, Aug 6, 2021	5.43	5.46	5.39	5.41
4538	NYSE	NCZ	Thu, Aug 5, 2021	5.37	5.51	5.37	5.42
4537	NYSE	NCZ	Wed, Aug 4, 2021	5.33	5.38	5.32	5.36
4536	NYSE	NCZ	Tue, Aug 3, 2021	5.29	5.33	5.28	5.32
4535	NYSE	NCZ	Mon, Aug 2, 2021	5.35	5.38	5.29	5.31
4534	NYSE	NCZ	Fri, Jul 30, 2021	5.33	5.35	5.28	5.30
4533	NYSE	NCZ	Thu, Jul 29, 2021	5.32	5.37	5.32	5.33
4532	NYSE	NCZ	Wed, Jul 28, 2021	5.29	5.33	5.27	5.31
4531	NYSE	NCZ	Tue, Jul 27, 2021	5.33	5.34	5.25	5.26
4530	NYSE	NCZ	Mon, Jul 26, 2021	5.32	5.36	5.32	5.33
4529	NYSE	NCZ	Fri, Jul 23, 2021	5.30	5.35	5.29	5.32
4528	NYSE	NCZ	Thu, Jul 22, 2021	5.27	5.30	5.26	5.27
4527	NYSE	NCZ	Wed, Jul 21, 2021	5.20	5.27	5.18	5.26
4526	NYSE	NCZ	Tue, Jul 20, 2021	5.08	5.16	5.06	5.16
4525	NYSE	NCZ	Mon, Jul 19, 2021	5.05	5.07	5.01	5.07
4524	NYSE	NCZ	Fri, Jul 16, 2021	5.18	5.20	5.08	5.11
4523	NYSE	NCZ	Thu, Jul 15, 2021	5.25	5.25	5.16	5.19
4522	NYSE	NCZ	Wed, Jul 14, 2021	5.29	5.36	5.25	5.25
4521	NYSE	NCZ	Tue, Jul 13, 2021	5.32	5.34	5.23	5.27
4520	NYSE	NCZ	Mon, Jul 12, 2021	5.34	5.37	5.30	5.31
4519	NYSE	NCZ	Fri, Jul 9, 2021	5.35	5.39	5.32	5.34
4518	NYSE	NCZ	Thu, Jul 8, 2021	5.43	5.43	5.32	5.31
4517	NYSE	NCZ	Wed, Jul 7, 2021	5.43	5.48	5.43	5.45
4516	NYSE	NCZ	Tue, Jul 6, 2021	5.41	5.45	5.41	5.45
4515	NYSE	NCZ	Fri, Jul 2, 2021	5.44	5.45	5.37	5.39
4514	NYSE	NCZ	Thu, Jul 1, 2021	5.38	5.44	5.37	5.43
4513	NYSE	NCZ	Wed, Jun 30, 2021	5.40	5.43	5.31	5.35
4512	NYSE	NCZ	Tue, Jun 29, 2021	5.37	5.42	5.35	5.40
4511	NYSE	NCZ	Mon, Jun 28, 2021	5.35	5.39	5.35	5.39
4510	NYSE	NCZ	Fri, Jun 25, 2021	5.36	5.38	5.33	5.35
4509	NYSE	NCZ	Thu, Jun 24, 2021	5.33	5.40	5.30	5.38
4508	NYSE	NCZ	Wed, Jun 23, 2021	5.30	5.33	5.29	5.32
4507	NYSE	NCZ	Tue, Jun 22, 2021	5.27	5.29	5.24	5.28
4506	NYSE	NCZ	Mon, Jun 21, 2021	5.24	5.27	5.23	5.27
4505	NYSE	NCZ	Fri, Jun 18, 2021	5.23	5.25	5.21	5.22
4504	NYSE	NCZ	Thu, Jun 17, 2021	5.22	5.25	5.22	5.24
4503	NYSE	NCZ	Wed, Jun 16, 2021	5.22	5.27	5.17	5.20
4502	NYSE	NCZ	Tue, Jun 15, 2021	5.23	5.25	5.20	5.20
4501	NYSE	NCZ	Mon, Jun 14, 2021	5.19	5.24	5.19	5.23
4500	NYSE	NCZ	Fri, Jun 11, 2021	5.17	5.20	5.16	5.18
4499	NYSE	NCZ	Thu, Jun 10, 2021	5.12	5.16	5.11	5.15
4498	NYSE	NCZ	Wed, Jun 9, 2021	5.20	5.20	5.14	5.11
4497	NYSE	NCZ	Tue, Jun 8, 2021	5.14	5.18	5.11	5.18
4496	NYSE	NCZ	Mon, Jun 7, 2021	5.12	5.15	5.11	5.12
4495	NYSE	NCZ	Fri, Jun 4, 2021	5.08	5.13	5.08	5.12
4494	NYSE	NCZ	Thu, Jun 3, 2021	5.10	5.12	5.05	5.07
4493	NYSE	NCZ	Wed, Jun 2, 2021	5.15	5.15	5.08	5.10
4492	NYSE	NCZ	Tue, Jun 1, 2021	5.14	5.14	5.09	5.13
4491	NYSE	NCZ	Fri, May 28, 2021	5.06	5.12	5.06	5.10
4490	NYSE	NCZ	Thu, May 27, 2021	5.10	5.12	5.04	5.04
4489	NYSE	NCZ	Wed, May 26, 2021	5.07	5.09	5.06	5.06
4488	NYSE	NCZ	Tue, May 25, 2021	5.07	5.08	5.04	5.04
4487	NYSE	NCZ	Mon, May 24, 2021	4.99	5.07	4.99	5.05
4486	NYSE	NCZ	Fri, May 21, 2021	4.97	5.02	4.95	4.96
4485	NYSE	NCZ	Thu, May 20, 2021	4.94	4.98	4.94	4.95
4484	NYSE	NCZ	Wed, May 19, 2021	4.90	4.93	4.88	4.92
4483	NYSE	NCZ	Tue, May 18, 2021	4.92	4.98	4.90	4.96
4482	NYSE	NCZ	Mon, May 17, 2021	4.91	4.95	4.87	4.90
4481	NYSE	NCZ	Fri, May 14, 2021	4.89	4.93	4.89	4.93
4480	NYSE	NCZ	Thu, May 13, 2021	4.90	4.91	4.77	4.84
4479	NYSE	NCZ	Wed, May 12, 2021	5.01	5.04	4.86	4.87
4478	NYSE	NCZ	Tue, May 11, 2021	5.05	5.09	4.97	5.02
4477	NYSE	NCZ	Mon, May 10, 2021	5.15	5.17	5.07	5.09
4476	NYSE	NCZ	Fri, May 7, 2021	5.06	5.12	5.06	5.11
4475	NYSE	NCZ	Thu, May 6, 2021	5.10	5.10	5.04	5.07
4474	NYSE	NCZ	Wed, May 5, 2021	5.08	5.12	5.06	5.07
4473	NYSE	NCZ	Tue, May 4, 2021	5.15	5.15	5.06	5.07
4472	NYSE	NCZ	Mon, May 3, 2021	5.16	5.17	5.14	5.15
4471	NYSE	NCZ	Fri, Apr 30, 2021	5.12	5.13	5.11	5.13
4470	NYSE	NCZ	Thu, Apr 29, 2021	5.18	5.20	5.14	5.14
4469	NYSE	NCZ	Wed, Apr 28, 2021	5.17	5.19	5.15	5.16
4468	NYSE	NCZ	Tue, Apr 27, 2021	5.16	5.18	5.15	5.16
4467	NYSE	NCZ	Mon, Apr 26, 2021	5.12	5.17	5.12	5.15
4466	NYSE	NCZ	Fri, Apr 23, 2021	5.09	5.14	5.09	5.12
4465	NYSE	NCZ	Thu, Apr 22, 2021	5.12	5.16	5.08	5.08
4464	NYSE	NCZ	Wed, Apr 21, 2021	5.06	5.12	5.05	5.12
4463	NYSE	NCZ	Tue, Apr 20, 2021	5.12	5.12	5.05	5.07
4462	NYSE	NCZ	Mon, Apr 19, 2021	5.13	5.16	5.09	5.11
4461	NYSE	NCZ	Fri, Apr 16, 2021	5.18	5.18	5.13	5.14
4460	NYSE	NCZ	Thu, Apr 15, 2021	5.17	5.17	5.12	5.16
4459	NYSE	NCZ	Wed, Apr 14, 2021	5.17	5.18	5.15	5.15
4458	NYSE	NCZ	Tue, Apr 13, 2021	5.13	5.17	5.11	5.16
4457	NYSE	NCZ	Mon, Apr 12, 2021	5.12	5.13	5.11	5.11
4456	NYSE	NCZ	Fri, Apr 9, 2021	5.10	5.13	5.09	5.13
4455	NYSE	NCZ	Thu, Apr 8, 2021	5.12	5.13	5.10	5.08
4454	NYSE	NCZ	Wed, Apr 7, 2021	5.10	5.11	5.05	5.09
4453	NYSE	NCZ	Tue, Apr 6, 2021	5.05	5.09	5.04	5.09
4452	NYSE	NCZ	Mon, Apr 5, 2021	5.04	5.07	5.03	5.03
4451	NYSE	NCZ	Thu, Apr 1, 2021	5.01	5.04	5.00	5.01
4450	NYSE	NCZ	Wed, Mar 31, 2021	4.90	4.99	4.90	4.98
4449	NYSE	NCZ	Tue, Mar 30, 2021	4.84	4.90	4.82	4.90
4448	NYSE	NCZ	Mon, Mar 29, 2021	4.88	4.94	4.86	4.86
4447	NYSE	NCZ	Fri, Mar 26, 2021	4.90	4.93	4.86	4.90
4446	NYSE	NCZ	Thu, Mar 25, 2021	4.92	4.92	4.85	4.91
4445	NYSE	NCZ	Wed, Mar 24, 2021	4.99	5.01	4.93	4.95
4444	NYSE	NCZ	Tue, Mar 23, 2021	4.99	5.03	4.98	4.98
4443	NYSE	NCZ	Mon, Mar 22, 2021	5.01	5.02	4.99	5.01
4442	NYSE	NCZ	Fri, Mar 19, 2021	4.94	5.00	4.92	4.98
4441	NYSE	NCZ	Thu, Mar 18, 2021	5.05	5.05	4.96	4.96
4440	NYSE	NCZ	Wed, Mar 17, 2021	5.02	5.08	5.01	5.06
4439	NYSE	NCZ	Tue, Mar 16, 2021	5.08	5.09	5.06	5.06
4438	NYSE	NCZ	Mon, Mar 15, 2021	5.03	5.10	5.03	5.07
4437	NYSE	NCZ	Fri, Mar 12, 2021	5.04	5.06	5.00	5.02
4436	NYSE	NCZ	Thu, Mar 11, 2021	5.04	5.08	5.04	5.06
4435	NYSE	NCZ	Wed, Mar 10, 2021	4.98	5.08	4.98	5.02
4434	NYSE	NCZ	Tue, Mar 9, 2021	4.88	5.03	4.88	4.95
4433	NYSE	NCZ	Mon, Mar 8, 2021	4.90	4.93	4.84	4.84
4432	NYSE	NCZ	Fri, Mar 5, 2021	4.97	4.97	4.69	4.89
4431	NYSE	NCZ	Thu, Mar 4, 2021	5.06	5.06	4.86	4.93
4430	NYSE	NCZ	Wed, Mar 3, 2021	5.11	5.13	5.07	5.08
4429	NYSE	NCZ	Tue, Mar 2, 2021	5.17	5.19	5.12	5.13
4428	NYSE	NCZ	Mon, Mar 1, 2021	5.07	5.19	5.07	5.17
4427	NYSE	NCZ	Fri, Feb 26, 2021	4.99	5.04	4.94	5.01
4426	NYSE	NCZ	Thu, Feb 25, 2021	5.10	5.15	4.99	4.99
4425	NYSE	NCZ	Wed, Feb 24, 2021	5.05	5.15	5.04	5.13
4424	NYSE	NCZ	Tue, Feb 23, 2021	5.09	5.14	4.89	5.08
4423	NYSE	NCZ	Mon, Feb 22, 2021	5.19	5.21	5.15	5.17
4422	NYSE	NCZ	Fri, Feb 19, 2021	5.21	5.24	5.20	5.21
4421	NYSE	NCZ	Thu, Feb 18, 2021	5.23	5.23	5.17	5.18
4420	NYSE	NCZ	Wed, Feb 17, 2021	5.27	5.28	5.22	5.24
4419	NYSE	NCZ	Tue, Feb 16, 2021	5.31	5.33	5.25	5.28
4418	NYSE	NCZ	Fri, Feb 12, 2021	5.30	5.32	5.28	5.31
4417	NYSE	NCZ	Thu, Feb 11, 2021	5.30	5.31	5.27	5.30
4416	NYSE	NCZ	Wed, Feb 10, 2021	5.27	5.30	5.24	5.27
4415	NYSE	NCZ	Tue, Feb 9, 2021	5.28	5.31	5.26	5.27
4414	NYSE	NCZ	Mon, Feb 8, 2021	5.25	5.30	5.24	5.30
4413	NYSE	NCZ	Fri, Feb 5, 2021	5.21	5.24	5.20	5.23
4412	NYSE	NCZ	Thu, Feb 4, 2021	5.19	5.22	5.17	5.20
4411	NYSE	NCZ	Wed, Feb 3, 2021	5.21	5.22	5.15	5.17
4410	NYSE	NCZ	Tue, Feb 2, 2021	5.13	5.22	5.12	5.21
4409	NYSE	NCZ	Mon, Feb 1, 2021	5.08	5.12	5.06	5.12
4408	NYSE	NCZ	Fri, Jan 29, 2021	5.10	5.12	5.02	5.02
4407	NYSE	NCZ	Thu, Jan 28, 2021	5.08	5.13	5.05	5.10
4406	NYSE	NCZ	Wed, Jan 27, 2021	5.11	5.11	5.02	5.08
4405	NYSE	NCZ	Tue, Jan 26, 2021	5.10	5.14	5.10	5.11
4404	NYSE	NCZ	Mon, Jan 25, 2021	5.07	5.12	5.07	5.10
4403	NYSE	NCZ	Fri, Jan 22, 2021	5.09	5.10	5.06	5.07
4402	NYSE	NCZ	Thu, Jan 21, 2021	5.07	5.11	5.07	5.09
4401	NYSE	NCZ	Wed, Jan 20, 2021	5.06	5.09	5.06	5.07
4400	NYSE	NCZ	Tue, Jan 19, 2021	5.03	5.06	5.01	5.04
4399	NYSE	NCZ	Fri, Jan 15, 2021	5.06	5.08	5.01	5.01
4398	NYSE	NCZ	Thu, Jan 14, 2021	5.08	5.12	5.05	5.06
4397	NYSE	NCZ	Wed, Jan 13, 2021	5.07	5.11	5.07	5.07
4396	NYSE	NCZ	Tue, Jan 12, 2021	5.13	5.15	5.10	5.07
4395	NYSE	NCZ	Mon, Jan 11, 2021	5.14	5.16	5.10	5.15
4394	NYSE	NCZ	Fri, Jan 8, 2021	5.10	5.18	5.10	5.18
4393	NYSE	NCZ	Thu, Jan 7, 2021	5.07	5.10	5.04	5.10
4392	NYSE	NCZ	Wed, Jan 6, 2021	5.07	5.08	5.02	5.03
4391	NYSE	NCZ	Tue, Jan 5, 2021	5.04	5.10	5.04	5.07
4390	NYSE	NCZ	Mon, Jan 4, 2021	5.10	5.10	5.02	5.05
4389	NYSE	NCZ	Thu, Dec 31, 2020	5.03	5.10	5.03	5.09
4388	NYSE	NCZ	Wed, Dec 30, 2020	5.02	5.06	5.02	5.03
4387	NYSE	NCZ	Tue, Dec 29, 2020	5.04	5.06	5.00	5.03
4386	NYSE	NCZ	Mon, Dec 28, 2020	5.06	5.08	5.02	5.03
4385	NYSE	NCZ	Thu, Dec 24, 2020	5.05	5.08	5.04	5.05
4384	NYSE	NCZ	Wed, Dec 23, 2020	5.04	5.09	5.04	5.05
4383	NYSE	NCZ	Tue, Dec 22, 2020	5.04	5.07	5.02	5.06
4382	NYSE	NCZ	Mon, Dec 21, 2020	4.95	5.05	4.93	5.05
4381	NYSE	NCZ	Fri, Dec 18, 2020	5.01	5.03	4.97	5.01
4380	NYSE	NCZ	Thu, Dec 17, 2020	5.00	5.02	4.99	5.00
4379	NYSE	NCZ	Wed, Dec 16, 2020	4.96	5.01	4.90	4.99
4378	NYSE	NCZ	Tue, Dec 15, 2020	4.92	4.98	4.92	4.95
4377	NYSE	NCZ	Mon, Dec 14, 2020	4.92	4.96	4.89	4.90
4376	NYSE	NCZ	Fri, Dec 11, 2020	4.90	4.96	4.89	4.89
4375	NYSE	NCZ	Thu, Dec 10, 2020	4.90	4.95	4.88	4.94
4374	NYSE	NCZ	Wed, Dec 9, 2020	5.01	5.05	4.93	4.91
4373	NYSE	NCZ	Tue, Dec 8, 2020	4.97	5.03	4.95	5.02
4372	NYSE	NCZ	Mon, Dec 7, 2020	4.92	5.00	4.90	4.96
4371	NYSE	NCZ	Fri, Dec 4, 2020	4.90	4.93	4.89	4.93
4370	NYSE	NCZ	Thu, Dec 3, 2020	4.83	4.93	4.83	4.87
4369	NYSE	NCZ	Wed, Dec 2, 2020	4.81	4.99	4.77	4.83
4368	NYSE	NCZ	Tue, Dec 1, 2020	4.84	4.84	4.77	4.81
4367	NYSE	NCZ	Mon, Nov 30, 2020	4.78	4.81	4.74	4.81
4366	NYSE	NCZ	Fri, Nov 27, 2020	4.79	4.82	4.78	4.78
4365	NYSE	NCZ	Wed, Nov 25, 2020	4.73	4.79	4.73	4.78
4364	NYSE	NCZ	Tue, Nov 24, 2020	4.70	4.75	4.68	4.73
4363	NYSE	NCZ	Mon, Nov 23, 2020	4.63	4.70	4.62	4.68
4362	NYSE	NCZ	Fri, Nov 20, 2020	4.59	4.65	4.59	4.62
4361	NYSE	NCZ	Thu, Nov 19, 2020	4.51	4.60	4.50	4.59
4360	NYSE	NCZ	Wed, Nov 18, 2020	4.54	4.60	4.51	4.53
4359	NYSE	NCZ	Tue, Nov 17, 2020	4.48	4.55	4.46	4.53
4358	NYSE	NCZ	Mon, Nov 16, 2020	4.42	4.50	4.41	4.49
4357	NYSE	NCZ	Fri, Nov 13, 2020	4.35	4.42	4.35	4.40
4356	NYSE	NCZ	Thu, Nov 12, 2020	4.32	4.40	4.31	4.35
4355	NYSE	NCZ	Wed, Nov 11, 2020	4.26	4.34	4.18	4.32
4354	NYSE	NCZ	Tue, Nov 10, 2020	4.29	4.29	4.21	4.25
4353	NYSE	NCZ	Mon, Nov 9, 2020	4.38	4.42	4.29	4.27
4352	NYSE	NCZ	Fri, Nov 6, 2020	4.28	4.31	4.25	4.28
4351	NYSE	NCZ	Thu, Nov 5, 2020	4.25	4.31	4.23	4.29
4350	NYSE	NCZ	Wed, Nov 4, 2020	4.26	4.29	4.20	4.24
4349	NYSE	NCZ	Tue, Nov 3, 2020	4.10	4.18	4.10	4.17
4348	NYSE	NCZ	Mon, Nov 2, 2020	4.06	4.08	4.04	4.07
4347	NYSE	NCZ	Fri, Oct 30, 2020	4.09	4.12	4.01	4.02
4346	NYSE	NCZ	Thu, Oct 29, 2020	4.05	4.13	4.03	4.11
4345	NYSE	NCZ	Wed, Oct 28, 2020	4.15	4.18	4.06	4.06
4344	NYSE	NCZ	Tue, Oct 27, 2020	4.17	4.23	4.17	4.21
4343	NYSE	NCZ	Mon, Oct 26, 2020	4.23	4.25	4.16	4.17
4342	NYSE	NCZ	Fri, Oct 23, 2020	4.24	4.26	4.19	4.25
4341	NYSE	NCZ	Thu, Oct 22, 2020	4.22	4.25	4.19	4.23
4340	NYSE	NCZ	Wed, Oct 21, 2020	4.20	4.24	4.19	4.20
4339	NYSE	NCZ	Tue, Oct 20, 2020	4.19	4.24	4.19	4.21
4338	NYSE	NCZ	Mon, Oct 19, 2020	4.23	4.24	4.19	4.19
4337	NYSE	NCZ	Fri, Oct 16, 2020	4.24	4.24	4.22	4.24
4336	NYSE	NCZ	Thu, Oct 15, 2020	4.22	4.24	4.18	4.23
4335	NYSE	NCZ	Wed, Oct 14, 2020	4.24	4.28	4.20	4.24
4334	NYSE	NCZ	Tue, Oct 13, 2020	4.28	4.28	4.23	4.24
4333	NYSE	NCZ	Mon, Oct 12, 2020	4.27	4.31	4.24	4.27
4332	NYSE	NCZ	Fri, Oct 9, 2020	4.28	4.30	4.23	4.26
4331	NYSE	NCZ	Thu, Oct 8, 2020	4.35	4.37	4.27	4.25
4330	NYSE	NCZ	Wed, Oct 7, 2020	4.21	4.32	4.19	4.32
4329	NYSE	NCZ	Tue, Oct 6, 2020	4.19	4.26	4.19	4.20
4328	NYSE	NCZ	Mon, Oct 5, 2020	4.16	4.20	4.15	4.18
4327	NYSE	NCZ	Fri, Oct 2, 2020	4.12	4.15	4.12	4.14
4326	NYSE	NCZ	Thu, Oct 1, 2020	4.14	4.17	4.12	4.16
4325	NYSE	NCZ	Wed, Sep 30, 2020	4.11	4.13	4.09	4.11
4324	NYSE	NCZ	Tue, Sep 29, 2020	4.11	4.11	4.07	4.10
4323	NYSE	NCZ	Mon, Sep 28, 2020	4.07	4.13	4.04	4.11
4322	NYSE	NCZ	Fri, Sep 25, 2020	4.00	4.04	3.98	4.03
4321	NYSE	NCZ	Thu, Sep 24, 2020	3.98	4.04	3.93	4.01
4320	NYSE	NCZ	Wed, Sep 23, 2020	4.12	4.13	4.00	4.00
4319	NYSE	NCZ	Tue, Sep 22, 2020	4.12	4.13	4.07	4.12
4318	NYSE	NCZ	Mon, Sep 21, 2020	4.12	4.13	4.07	4.11
4317	NYSE	NCZ	Fri, Sep 18, 2020	4.17	4.20	4.14	4.17
4316	NYSE	NCZ	Thu, Sep 17, 2020	4.17	4.19	4.13	4.17
4315	NYSE	NCZ	Wed, Sep 16, 2020	4.21	4.24	4.19	4.22
4314	NYSE	NCZ	Tue, Sep 15, 2020	4.19	4.23	4.19	4.21
4313	NYSE	NCZ	Mon, Sep 14, 2020	4.16	4.21	4.15	4.19
4312	NYSE	NCZ	Fri, Sep 11, 2020	4.13	4.15	4.09	4.12
4311	NYSE	NCZ	Thu, Sep 10, 2020	4.17	4.19	4.12	4.13
4310	NYSE	NCZ	Wed, Sep 9, 2020	4.14	4.20	4.14	4.16
4309	NYSE	NCZ	Tue, Sep 8, 2020	4.10	4.13	4.08	4.09
4308	NYSE	NCZ	Fri, Sep 4, 2020	4.26	4.28	4.07	4.20
4307	NYSE	NCZ	Thu, Sep 3, 2020	4.43	4.43	4.27	4.27
4306	NYSE	NCZ	Wed, Sep 2, 2020	4.42	4.45	4.41	4.43
4305	NYSE	NCZ	Tue, Sep 1, 2020	4.36	4.45	4.36	4.43
4304	NYSE	NCZ	Mon, Aug 31, 2020	4.35	4.37	4.33	4.36
4303	NYSE	NCZ	Fri, Aug 28, 2020	4.33	4.36	4.33	4.35
4302	NYSE	NCZ	Thu, Aug 27, 2020	4.31	4.34	4.30	4.33
4301	NYSE	NCZ	Wed, Aug 26, 2020	4.30	4.34	4.28	4.30
4300	NYSE	NCZ	Tue, Aug 25, 2020	4.31	4.33	4.26	4.30
4299	NYSE	NCZ	Mon, Aug 24, 2020	4.35	4.36	4.30	4.32
4298	NYSE	NCZ	Fri, Aug 21, 2020	4.35	4.37	4.33	4.33
4297	NYSE	NCZ	Thu, Aug 20, 2020	4.32	4.38	4.32	4.38
4296	NYSE	NCZ	Wed, Aug 19, 2020	4.35	4.38	4.34	4.34
4295	NYSE	NCZ	Tue, Aug 18, 2020	4.26	4.36	4.23	4.35
4294	NYSE	NCZ	Mon, Aug 17, 2020	4.25	4.28	4.24	4.26
4293	NYSE	NCZ	Fri, Aug 14, 2020	4.30	4.32	4.23	4.24
4292	NYSE	NCZ	Thu, Aug 13, 2020	4.35	4.38	4.28	4.28
4291	NYSE	NCZ	Wed, Aug 12, 2020	4.30	4.36	4.30	4.33
4290	NYSE	NCZ	Tue, Aug 11, 2020	4.40	4.40	4.33	4.29
4289	NYSE	NCZ	Mon, Aug 10, 2020	4.35	4.40	4.33	4.37
4288	NYSE	NCZ	Fri, Aug 7, 2020	4.31	4.36	4.30	4.33
4287	NYSE	NCZ	Thu, Aug 6, 2020	4.25	4.32	4.25	4.31
4286	NYSE	NCZ	Wed, Aug 5, 2020	4.22	4.28	4.22	4.25
4285	NYSE	NCZ	Tue, Aug 4, 2020	4.13	4.25	4.13	4.22
4284	NYSE	NCZ	Mon, Aug 3, 2020	4.13	4.15	4.10	4.14
4283	NYSE	NCZ	Fri, Jul 31, 2020	4.08	4.11	4.04	4.10
4282	NYSE	NCZ	Thu, Jul 30, 2020	4.06	4.07	4.01	4.06
4281	NYSE	NCZ	Wed, Jul 29, 2020	4.05	4.08	4.04	4.07
4280	NYSE	NCZ	Tue, Jul 28, 2020	4.00	4.07	3.99	4.03
4279	NYSE	NCZ	Mon, Jul 27, 2020	3.96	4.01	3.96	4.01
4278	NYSE	NCZ	Fri, Jul 24, 2020	3.99	3.99	3.95	3.97
4277	NYSE	NCZ	Thu, Jul 23, 2020	3.98	4.06	3.97	3.97
4276	NYSE	NCZ	Wed, Jul 22, 2020	3.98	4.02	3.98	4.00
4275	NYSE	NCZ	Tue, Jul 21, 2020	3.99	4.03	3.99	3.99
4274	NYSE	NCZ	Mon, Jul 20, 2020	3.96	3.99	3.95	3.99
4273	NYSE	NCZ	Fri, Jul 17, 2020	3.92	3.95	3.88	3.94
4272	NYSE	NCZ	Thu, Jul 16, 2020	3.91	3.93	3.90	3.91
4271	NYSE	NCZ	Wed, Jul 15, 2020	3.95	3.98	3.93	3.93
4270	NYSE	NCZ	Tue, Jul 14, 2020	3.93	3.94	3.87	3.92
4269	NYSE	NCZ	Mon, Jul 13, 2020	3.99	4.00	3.94	3.95
4268	NYSE	NCZ	Fri, Jul 10, 2020	3.99	3.99	3.94	3.97
4267	NYSE	NCZ	Thu, Jul 9, 2020	4.03	4.03	3.95	3.96
4266	NYSE	NCZ	Wed, Jul 8, 2020	4.07	4.09	3.97	4.02
4265	NYSE	NCZ	Tue, Jul 7, 2020	4.07	4.09	4.06	4.06
4264	NYSE	NCZ	Mon, Jul 6, 2020	4.06	4.09	4.04	4.09
4263	NYSE	NCZ	Thu, Jul 2, 2020	4.02	4.04	3.99	4.00
4262	NYSE	NCZ	Wed, Jul 1, 2020	3.95	3.96	3.92	3.94
4261	NYSE	NCZ	Tue, Jun 30, 2020	3.84	3.92	3.84	3.91
4260	NYSE	NCZ	Mon, Jun 29, 2020	3.79	3.88	3.76	3.82
4259	NYSE	NCZ	Fri, Jun 26, 2020	3.87	3.88	3.81	3.81
4258	NYSE	NCZ	Thu, Jun 25, 2020	3.81	3.87	3.80	3.86
4257	NYSE	NCZ	Wed, Jun 24, 2020	3.96	3.98	3.84	3.85
4256	NYSE	NCZ	Tue, Jun 23, 2020	3.98	3.98	3.95	3.96
4255	NYSE	NCZ	Mon, Jun 22, 2020	3.91	3.96	3.90	3.95
4254	NYSE	NCZ	Fri, Jun 19, 2020	3.98	3.98	3.94	3.94
4253	NYSE	NCZ	Thu, Jun 18, 2020	3.93	3.96	3.89	3.94
4252	NYSE	NCZ	Wed, Jun 17, 2020	3.89	3.95	3.88	3.94
4251	NYSE	NCZ	Tue, Jun 16, 2020	3.93	4.02	3.88	3.89
4250	NYSE	NCZ	Mon, Jun 15, 2020	3.77	3.86	3.75	3.83
4249	NYSE	NCZ	Fri, Jun 12, 2020	3.88	3.91	3.79	3.84
4248	NYSE	NCZ	Thu, Jun 11, 2020	3.91	3.96	3.77	3.79
4247	NYSE	NCZ	Wed, Jun 10, 2020	4.07	4.11	4.04	4.05
4246	NYSE	NCZ	Tue, Jun 9, 2020	4.18	4.20	4.12	4.10
4245	NYSE	NCZ	Mon, Jun 8, 2020	4.20	4.23	4.19	4.20
4244	NYSE	NCZ	Fri, Jun 5, 2020	4.20	4.24	4.16	4.18
4243	NYSE	NCZ	Thu, Jun 4, 2020	4.09	4.15	4.08	4.10
4242	NYSE	NCZ	Wed, Jun 3, 2020	3.93	4.16	3.93	4.15
4241	NYSE	NCZ	Tue, Jun 2, 2020	3.81	3.90	3.81	3.87
4240	NYSE	NCZ	Mon, Jun 1, 2020	3.73	3.80	3.72	3.79
4239	NYSE	NCZ	Fri, May 29, 2020	3.66	3.72	3.66	3.72
4238	NYSE	NCZ	Thu, May 28, 2020	3.65	3.72	3.64	3.67
4237	NYSE	NCZ	Wed, May 27, 2020	3.57	3.66	3.56	3.63
4236	NYSE	NCZ	Tue, May 26, 2020	3.63	3.68	3.55	3.55
4235	NYSE	NCZ	Fri, May 22, 2020	3.56	3.59	3.53	3.57
4234	NYSE	NCZ	Thu, May 21, 2020	3.49	3.56	3.49	3.54
4233	NYSE	NCZ	Wed, May 20, 2020	3.52	3.56	3.50	3.53
4232	NYSE	NCZ	Tue, May 19, 2020	3.50	3.55	3.47	3.49
4231	NYSE	NCZ	Mon, May 18, 2020	3.46	3.54	3.46	3.51
4230	NYSE	NCZ	Fri, May 15, 2020	3.41	3.41	3.37	3.40
4229	NYSE	NCZ	Thu, May 14, 2020	3.42	3.44	3.34	3.43
4228	NYSE	NCZ	Wed, May 13, 2020	3.49	3.50	3.39	3.47
4227	NYSE	NCZ	Tue, May 12, 2020	3.53	3.54	3.47	3.51
4226	NYSE	NCZ	Mon, May 11, 2020	3.52	3.55	3.52	3.53
4225	NYSE	NCZ	Fri, May 8, 2020	3.51	3.57	3.51	3.56
4224	NYSE	NCZ	Thu, May 7, 2020	3.52	3.54	3.50	3.49
4223	NYSE	NCZ	Wed, May 6, 2020	3.51	3.52	3.48	3.50
4222	NYSE	NCZ	Tue, May 5, 2020	3.44	3.49	3.43	3.48
4221	NYSE	NCZ	Mon, May 4, 2020	3.42	3.42	3.26	3.38
4220	NYSE	NCZ	Fri, May 1, 2020	3.47	3.47	3.37	3.44
4219	NYSE	NCZ	Thu, Apr 30, 2020	3.45	3.52	3.44	3.50
4218	NYSE	NCZ	Wed, Apr 29, 2020	3.42	3.48	3.42	3.46
4217	NYSE	NCZ	Tue, Apr 28, 2020	3.39	3.42	3.37	3.38
4216	NYSE	NCZ	Mon, Apr 27, 2020	3.40	3.42	3.35	3.38
4215	NYSE	NCZ	Fri, Apr 24, 2020	3.40	3.40	3.31	3.33
4214	NYSE	NCZ	Thu, Apr 23, 2020	3.39	3.43	3.35	3.37
4213	NYSE	NCZ	Wed, Apr 22, 2020	3.39	3.43	3.36	3.37
4212	NYSE	NCZ	Tue, Apr 21, 2020	3.41	3.42	3.30	3.34
4211	NYSE	NCZ	Mon, Apr 20, 2020	3.54	3.60	3.34	3.45
4210	NYSE	NCZ	Fri, Apr 17, 2020	3.53	3.59	3.49	3.58
4209	NYSE	NCZ	Thu, Apr 16, 2020	3.47	3.51	3.41	3.45
4208	NYSE	NCZ	Wed, Apr 15, 2020	3.42	3.47	3.37	3.43
4207	NYSE	NCZ	Tue, Apr 14, 2020	3.42	3.53	3.42	3.50
4206	NYSE	NCZ	Mon, Apr 13, 2020	3.39	3.39	3.26	3.36
4205	NYSE	NCZ	Thu, Apr 9, 2020	3.33	3.50	3.31	3.40
4204	NYSE	NCZ	Wed, Apr 8, 2020	3.14	3.24	3.08	3.22
4203	NYSE	NCZ	Tue, Apr 7, 2020	3.10	3.18	3.04	3.06
4202	NYSE	NCZ	Mon, Apr 6, 2020	2.85	2.97	2.80	2.96
4201	NYSE	NCZ	Fri, Apr 3, 2020	2.84	2.93	2.69	2.77
4200	NYSE	NCZ	Thu, Apr 2, 2020	2.75	3.04	2.74	2.94
4199	NYSE	NCZ	Wed, Apr 1, 2020	3.25	3.25	2.98	3.00
4198	NYSE	NCZ	Tue, Mar 31, 2020	3.26	3.39	3.25	3.33
4197	NYSE	NCZ	Mon, Mar 30, 2020	3.19	3.36	3.12	3.31
4196	NYSE	NCZ	Fri, Mar 27, 2020	3.11	3.23	3.05	3.13
4195	NYSE	NCZ	Thu, Mar 26, 2020	3.04	3.34	3.04	3.24
4194	NYSE	NCZ	Wed, Mar 25, 2020	2.83	3.18	2.83	3.03
4193	NYSE	NCZ	Tue, Mar 24, 2020	2.75	2.89	2.74	2.81
4192	NYSE	NCZ	Mon, Mar 23, 2020	2.80	2.83	2.35	2.68
4191	NYSE	NCZ	Fri, Mar 20, 2020	2.67	2.96	2.67	2.87
4190	NYSE	NCZ	Thu, Mar 19, 2020	2.37	2.67	1.98	2.62
4189	NYSE	NCZ	Wed, Mar 18, 2020	3.00	3.02	2.05	2.33
4188	NYSE	NCZ	Tue, Mar 17, 2020	3.16	3.27	3.05	3.23
4187	NYSE	NCZ	Mon, Mar 16, 2020	2.88	3.33	2.86	3.16
4186	NYSE	NCZ	Fri, Mar 13, 2020	3.53	3.62	3.32	3.59
4185	NYSE	NCZ	Thu, Mar 12, 2020	3.70	3.70	2.85	3.31
4184	NYSE	NCZ	Wed, Mar 11, 2020	4.21	4.30	3.92	3.97
4183	NYSE	NCZ	Tue, Mar 10, 2020	4.56	4.56	4.27	4.33
4182	NYSE	NCZ	Mon, Mar 9, 2020	4.45	4.46	4.23	4.44
4181	NYSE	NCZ	Fri, Mar 6, 2020	4.72	4.75	4.63	4.72
4180	NYSE	NCZ	Thu, Mar 5, 2020	4.79	4.87	4.76	4.79
4179	NYSE	NCZ	Wed, Mar 4, 2020	4.81	4.91	4.80	4.88
4178	NYSE	NCZ	Tue, Mar 3, 2020	4.79	4.88	4.72	4.74
4177	NYSE	NCZ	Mon, Mar 2, 2020	4.59	4.80	4.56	4.74
4176	NYSE	NCZ	Fri, Feb 28, 2020	4.56	4.65	4.38	4.54
4175	NYSE	NCZ	Thu, Feb 27, 2020	4.97	4.97	4.55	4.75
4174	NYSE	NCZ	Wed, Feb 26, 2020	5.00	5.06	4.98	5.03
4173	NYSE	NCZ	Tue, Feb 25, 2020	5.13	5.15	4.94	4.97
4172	NYSE	NCZ	Mon, Feb 24, 2020	5.23	5.28	5.10	5.12
4171	NYSE	NCZ	Fri, Feb 21, 2020	5.33	5.34	5.32	5.34
4170	NYSE	NCZ	Thu, Feb 20, 2020	5.37	5.38	5.32	5.32
4169	NYSE	NCZ	Wed, Feb 19, 2020	5.34	5.36	5.34	5.36
4168	NYSE	NCZ	Tue, Feb 18, 2020	5.30	5.34	5.29	5.32
4167	NYSE	NCZ	Fri, Feb 14, 2020	5.26	5.31	5.26	5.30
4166	NYSE	NCZ	Thu, Feb 13, 2020	5.27	5.28	5.26	5.27
4165	NYSE	NCZ	Wed, Feb 12, 2020	5.25	5.32	5.25	5.27
4164	NYSE	NCZ	Tue, Feb 11, 2020	5.32	5.35	5.31	5.27
4163	NYSE	NCZ	Mon, Feb 10, 2020	5.31	5.32	5.30	5.32
4162	NYSE	NCZ	Fri, Feb 7, 2020	5.27	5.32	5.26	5.31
4161	NYSE	NCZ	Thu, Feb 6, 2020	5.29	5.30	5.27	5.30
4160	NYSE	NCZ	Wed, Feb 5, 2020	5.27	5.27	5.24	5.27
4159	NYSE	NCZ	Tue, Feb 4, 2020	5.24	5.26	5.23	5.24
4158	NYSE	NCZ	Mon, Feb 3, 2020	5.21	5.23	5.20	5.22
4157	NYSE	NCZ	Fri, Jan 31, 2020	5.22	5.22	5.18	5.19
4156	NYSE	NCZ	Thu, Jan 30, 2020	5.22	5.22	5.19	5.22
4155	NYSE	NCZ	Wed, Jan 29, 2020	5.20	5.22	5.18	5.22
4154	NYSE	NCZ	Tue, Jan 28, 2020	5.13	5.18	5.13	5.18
4153	NYSE	NCZ	Mon, Jan 27, 2020	5.19	5.19	5.11	5.11
4152	NYSE	NCZ	Fri, Jan 24, 2020	5.23	5.25	5.20	5.20
4151	NYSE	NCZ	Thu, Jan 23, 2020	5.21	5.21	5.20	5.20
4150	NYSE	NCZ	Wed, Jan 22, 2020	5.20	5.21	5.19	5.21
4149	NYSE	NCZ	Tue, Jan 21, 2020	5.25	5.25	5.19	5.19
4148	NYSE	NCZ	Fri, Jan 17, 2020	5.20	5.23	5.20	5.23
4147	NYSE	NCZ	Thu, Jan 16, 2020	5.20	5.20	5.19	5.20
4146	NYSE	NCZ	Wed, Jan 15, 2020	5.16	5.21	5.16	5.20
4145	NYSE	NCZ	Tue, Jan 14, 2020	5.14	5.16	5.14	5.14
4144	NYSE	NCZ	Mon, Jan 13, 2020	5.13	5.16	5.13	5.16
4143	NYSE	NCZ	Fri, Jan 10, 2020	5.16	5.20	5.13	5.13
4142	NYSE	NCZ	Thu, Jan 9, 2020	5.23	5.23	5.19	5.16
4141	NYSE	NCZ	Wed, Jan 8, 2020	5.16	5.22	5.16	5.21
4140	NYSE	NCZ	Tue, Jan 7, 2020	5.15	5.18	5.15	5.15
4139	NYSE	NCZ	Mon, Jan 6, 2020	5.13	5.14	5.10	5.14
4138	NYSE	NCZ	Fri, Jan 3, 2020	5.11	5.14	5.09	5.13
4137	NYSE	NCZ	Thu, Jan 2, 2020	5.13	5.14	5.11	5.11
4136	NYSE	NCZ	Tue, Dec 31, 2019	5.09	5.12	5.09	5.12
4135	NYSE	NCZ	Mon, Dec 30, 2019	5.12	5.13	5.10	5.10
4134	NYSE	NCZ	Fri, Dec 27, 2019	5.13	5.14	5.11	5.13
4133	NYSE	NCZ	Thu, Dec 26, 2019	5.11	5.13	5.10	5.12
4132	NYSE	NCZ	Tue, Dec 24, 2019	5.14	5.14	5.10	5.10
4131	NYSE	NCZ	Mon, Dec 23, 2019	5.15	5.16	5.11	5.11
4130	NYSE	NCZ	Fri, Dec 20, 2019	5.10	5.13	5.09	5.13
4129	NYSE	NCZ	Thu, Dec 19, 2019	5.11	5.11	5.08	5.10
4128	NYSE	NCZ	Wed, Dec 18, 2019	5.10	5.10	5.08	5.10
4127	NYSE	NCZ	Tue, Dec 17, 2019	5.07	5.10	5.04	5.09
4126	NYSE	NCZ	Mon, Dec 16, 2019	5.04	5.07	5.03	5.07
4125	NYSE	NCZ	Fri, Dec 13, 2019	5.03	5.04	5.01	5.02
4124	NYSE	NCZ	Thu, Dec 12, 2019	5.00	5.03	5.00	5.02
4123	NYSE	NCZ	Wed, Dec 11, 2019	4.99	5.03	4.98	5.01
4122	NYSE	NCZ	Tue, Dec 10, 2019	5.01	5.04	5.01	5.00
4121	NYSE	NCZ	Mon, Dec 9, 2019	5.02	5.04	5.01	5.04
4120	NYSE	NCZ	Fri, Dec 6, 2019	5.04	5.04	5.00	5.01
4119	NYSE	NCZ	Thu, Dec 5, 2019	5.00	5.03	4.98	5.03
4118	NYSE	NCZ	Wed, Dec 4, 2019	4.98	4.99	4.97	4.99
4117	NYSE	NCZ	Tue, Dec 3, 2019	4.98	4.98	4.95	4.97
4116	NYSE	NCZ	Mon, Dec 2, 2019	4.98	4.99	4.97	4.98
4115	NYSE	NCZ	Fri, Nov 29, 2019	4.96	4.98	4.96	4.97
4114	NYSE	NCZ	Wed, Nov 27, 2019	4.99	4.99	4.95	4.95
4113	NYSE	NCZ	Tue, Nov 26, 2019	4.97	4.98	4.97	4.97
4112	NYSE	NCZ	Mon, Nov 25, 2019	4.97	4.99	4.96	4.96
4111	NYSE	NCZ	Fri, Nov 22, 2019	4.96	4.99	4.96	4.97
4110	NYSE	NCZ	Thu, Nov 21, 2019	4.98	4.99	4.95	4.96
4109	NYSE	NCZ	Wed, Nov 20, 2019	5.00	5.00	4.98	4.98
4108	NYSE	NCZ	Tue, Nov 19, 2019	4.99	5.02	4.98	4.99
4107	NYSE	NCZ	Mon, Nov 18, 2019	4.99	5.02	4.99	4.99
4106	NYSE	NCZ	Fri, Nov 15, 2019	4.99	5.02	4.99	4.99
4105	NYSE	NCZ	Thu, Nov 14, 2019	4.97	5.01	4.97	4.99
4104	NYSE	NCZ	Wed, Nov 13, 2019	4.98	5.00	4.97	4.97
4103	NYSE	NCZ	Tue, Nov 12, 2019	4.96	4.98	4.96	4.98
4102	NYSE	NCZ	Mon, Nov 11, 2019	4.97	4.98	4.96	4.96
4101	NYSE	NCZ	Fri, Nov 8, 2019	4.98	5.00	4.96	4.98
4100	NYSE	NCZ	Thu, Nov 7, 2019	5.04	5.07	5.00	4.99
4099	NYSE	NCZ	Wed, Nov 6, 2019	5.05	5.05	5.02	5.02
4098	NYSE	NCZ	Tue, Nov 5, 2019	5.05	5.06	5.03	5.04
4097	NYSE	NCZ	Mon, Nov 4, 2019	5.02	5.06	5.01	5.03
4096	NYSE	NCZ	Fri, Nov 1, 2019	4.99	5.04	4.99	5.01
4095	NYSE	NCZ	Thu, Oct 31, 2019	4.98	4.99	4.97	4.97
4094	NYSE	NCZ	Wed, Oct 30, 2019	5.00	5.00	4.97	4.98
4093	NYSE	NCZ	Tue, Oct 29, 2019	5.01	5.02	4.97	4.98
4092	NYSE	NCZ	Mon, Oct 28, 2019	5.03	5.03	5.00	5.00
4091	NYSE	NCZ	Fri, Oct 25, 2019	4.99	5.03	4.98	5.03
4090	NYSE	NCZ	Thu, Oct 24, 2019	4.99	5.03	4.97	5.00
4089	NYSE	NCZ	Wed, Oct 23, 2019	4.97	4.98	4.97	4.98
4088	NYSE	NCZ	Tue, Oct 22, 2019	4.99	5.00	4.97	4.97
4087	NYSE	NCZ	Mon, Oct 21, 2019	4.96	4.99	4.95	4.97
4086	NYSE	NCZ	Fri, Oct 18, 2019	4.98	4.99	4.94	4.96
4085	NYSE	NCZ	Thu, Oct 17, 2019	4.95	4.97	4.95	4.96
4084	NYSE	NCZ	Wed, Oct 16, 2019	4.97	4.98	4.94	4.95
4083	NYSE	NCZ	Tue, Oct 15, 2019	4.99	5.00	4.97	4.97
4082	NYSE	NCZ	Mon, Oct 14, 2019	4.99	5.01	4.97	4.98
4081	NYSE	NCZ	Fri, Oct 11, 2019	4.99	5.02	4.98	5.00
4080	NYSE	NCZ	Thu, Oct 10, 2019	4.98	4.98	4.95	4.98
4079	NYSE	NCZ	Wed, Oct 9, 2019	5.01	5.03	4.97	4.99
4078	NYSE	NCZ	Tue, Oct 8, 2019	5.00	5.01	4.98	5.00
4077	NYSE	NCZ	Mon, Oct 7, 2019	4.95	5.01	4.94	5.01
4076	NYSE	NCZ	Fri, Oct 4, 2019	4.96	5.00	4.96	4.97
4075	NYSE	NCZ	Thu, Oct 3, 2019	4.93	4.96	4.88	4.96
4074	NYSE	NCZ	Wed, Oct 2, 2019	4.97	4.98	4.91	4.96
4073	NYSE	NCZ	Tue, Oct 1, 2019	4.98	5.04	4.97	5.02
4072	NYSE	NCZ	Mon, Sep 30, 2019	5.01	5.03	4.97	5.03
4071	NYSE	NCZ	Fri, Sep 27, 2019	5.01	5.04	4.97	5.04
4070	NYSE	NCZ	Thu, Sep 26, 2019	5.04	5.04	5.00	5.01
4069	NYSE	NCZ	Wed, Sep 25, 2019	5.04	5.05	5.01	5.04
4068	NYSE	NCZ	Tue, Sep 24, 2019	5.09	5.09	5.04	5.04
4067	NYSE	NCZ	Mon, Sep 23, 2019	5.02	5.08	5.01	5.07
4066	NYSE	NCZ	Fri, Sep 20, 2019	5.07	5.09	5.05	5.05
4065	NYSE	NCZ	Thu, Sep 19, 2019	5.02	5.06	5.02	5.05
4064	NYSE	NCZ	Wed, Sep 18, 2019	5.06	5.07	5.02	5.02
4063	NYSE	NCZ	Tue, Sep 17, 2019	5.02	5.05	5.02	5.04
4062	NYSE	NCZ	Mon, Sep 16, 2019	5.02	5.05	5.01	5.03
4061	NYSE	NCZ	Fri, Sep 13, 2019	5.09	5.09	5.05	5.05
4060	NYSE	NCZ	Thu, Sep 12, 2019	5.10	5.10	5.06	5.09
4059	NYSE	NCZ	Wed, Sep 11, 2019	5.08	5.12	5.08	5.07
4058	NYSE	NCZ	Tue, Sep 10, 2019	5.08	5.10	5.06	5.09
4057	NYSE	NCZ	Mon, Sep 9, 2019	5.09	5.12	5.08	5.12
4056	NYSE	NCZ	Fri, Sep 6, 2019	5.06	5.08	5.05	5.08
4055	NYSE	NCZ	Thu, Sep 5, 2019	5.09	5.10	5.06	5.08
4054	NYSE	NCZ	Wed, Sep 4, 2019	5.03	5.08	5.03	5.08
4053	NYSE	NCZ	Tue, Sep 3, 2019	4.95	5.01	4.95	5.01
4052	NYSE	NCZ	Fri, Aug 30, 2019	5.00	5.03	4.98	4.98
4051	NYSE	NCZ	Thu, Aug 29, 2019	5.00	5.01	4.97	4.99
4050	NYSE	NCZ	Wed, Aug 28, 2019	4.95	4.98	4.92	4.98
4049	NYSE	NCZ	Tue, Aug 27, 2019	4.98	5.00	4.95	4.95
4048	NYSE	NCZ	Mon, Aug 26, 2019	4.99	5.01	4.97	4.98
4047	NYSE	NCZ	Fri, Aug 23, 2019	5.01	5.03	4.97	4.99
4046	NYSE	NCZ	Thu, Aug 22, 2019	5.04	5.05	5.00	5.01
4045	NYSE	NCZ	Wed, Aug 21, 2019	5.03	5.05	5.01	5.04
4044	NYSE	NCZ	Tue, Aug 20, 2019	5.00	5.02	4.98	5.02
4043	NYSE	NCZ	Mon, Aug 19, 2019	4.96	4.99	4.95	4.99
4042	NYSE	NCZ	Fri, Aug 16, 2019	4.90	4.96	4.89	4.93
4041	NYSE	NCZ	Thu, Aug 15, 2019	4.89	4.92	4.86	4.87
4040	NYSE	NCZ	Wed, Aug 14, 2019	4.98	4.98	4.87	4.88
4039	NYSE	NCZ	Tue, Aug 13, 2019	4.96	5.02	4.96	5.00
4038	NYSE	NCZ	Mon, Aug 12, 2019	4.99	5.00	4.96	4.96
4037	NYSE	NCZ	Fri, Aug 9, 2019	5.06	5.06	4.99	5.00
4036	NYSE	NCZ	Thu, Aug 8, 2019	5.07	5.08	5.04	5.04
4035	NYSE	NCZ	Wed, Aug 7, 2019	4.99	5.07	4.99	5.04
4034	NYSE	NCZ	Tue, Aug 6, 2019	5.04	5.08	5.00	5.03
4033	NYSE	NCZ	Mon, Aug 5, 2019	5.09	5.14	5.01	5.02
4032	NYSE	NCZ	Fri, Aug 2, 2019	5.14	5.19	5.11	5.18
4031	NYSE	NCZ	Thu, Aug 1, 2019	5.14	5.19	5.12	5.14
4030	NYSE	NCZ	Wed, Jul 31, 2019	5.11	5.15	5.11	5.15
4029	NYSE	NCZ	Tue, Jul 30, 2019	5.11	5.14	5.09	5.14
4028	NYSE	NCZ	Mon, Jul 29, 2019	5.11	5.13	5.10	5.11
4027	NYSE	NCZ	Fri, Jul 26, 2019	5.13	5.13	5.11	5.12
4026	NYSE	NCZ	Thu, Jul 25, 2019	5.13	5.13	5.10	5.13
4025	NYSE	NCZ	Wed, Jul 24, 2019	5.12	5.15	5.10	5.15
4024	NYSE	NCZ	Tue, Jul 23, 2019	5.12	5.12	5.09	5.12
4023	NYSE	NCZ	Mon, Jul 22, 2019	5.13	5.13	5.10	5.11
4022	NYSE	NCZ	Fri, Jul 19, 2019	5.13	5.13	5.09	5.12
4021	NYSE	NCZ	Thu, Jul 18, 2019	5.10	5.11	5.07	5.11
4020	NYSE	NCZ	Wed, Jul 17, 2019	5.11	5.12	5.09	5.09
4019	NYSE	NCZ	Tue, Jul 16, 2019	5.08	5.11	5.08	5.10
4018	NYSE	NCZ	Mon, Jul 15, 2019	5.08	5.09	5.05	5.08
4017	NYSE	NCZ	Fri, Jul 12, 2019	5.06	5.08	5.04	5.05
4016	NYSE	NCZ	Thu, Jul 11, 2019	5.07	5.08	5.04	5.08
4015	NYSE	NCZ	Wed, Jul 10, 2019	5.05	5.07	5.03	5.07
4014	NYSE	NCZ	Tue, Jul 9, 2019	5.06	5.09	5.04	5.05
4013	NYSE	NCZ	Mon, Jul 8, 2019	5.08	5.08	5.05	5.06
4012	NYSE	NCZ	Fri, Jul 5, 2019	5.09	5.10	5.07	5.08
4011	NYSE	NCZ	Wed, Jul 3, 2019	5.11	5.12	5.09	5.10
4010	NYSE	NCZ	Tue, Jul 2, 2019	5.09	5.11	5.07	5.10
4009	NYSE	NCZ	Mon, Jul 1, 2019	5.11	5.11	5.05	5.08
4008	NYSE	NCZ	Fri, Jun 28, 2019	5.03	5.06	5.01	5.05
4007	NYSE	NCZ	Thu, Jun 27, 2019	5.02	5.02	4.99	4.99
4006	NYSE	NCZ	Wed, Jun 26, 2019	4.99	5.02	4.99	5.00
4005	NYSE	NCZ	Tue, Jun 25, 2019	5.01	5.02	4.98	4.99
4004	NYSE	NCZ	Mon, Jun 24, 2019	5.00	5.03	4.99	4.99
4003	NYSE	NCZ	Fri, Jun 21, 2019	5.02	5.03	4.99	5.00
4002	NYSE	NCZ	Thu, Jun 20, 2019	5.04	5.07	5.03	5.03
4001	NYSE	NCZ	Wed, Jun 19, 2019	5.01	5.02	4.98	5.02
4000	NYSE	NCZ	Tue, Jun 18, 2019	5.02	5.05	4.98	4.99
3999	NYSE	NCZ	Mon, Jun 17, 2019	4.99	5.01	4.98	4.98
3998	NYSE	NCZ	Fri, Jun 14, 2019	4.98	5.02	4.98	5.01
3997	NYSE	NCZ	Thu, Jun 13, 2019	5.00	5.00	4.97	4.98
3996	NYSE	NCZ	Wed, Jun 12, 2019	5.00	5.02	4.98	5.00
3995	NYSE	NCZ	Tue, Jun 11, 2019	5.00	5.04	5.00	4.99
3994	NYSE	NCZ	Mon, Jun 10, 2019	5.01	5.02	4.97	4.99
3993	NYSE	NCZ	Fri, Jun 7, 2019	4.99	5.01	4.98	5.00
3992	NYSE	NCZ	Thu, Jun 6, 2019	4.93	4.98	4.92	4.97
3991	NYSE	NCZ	Wed, Jun 5, 2019	4.92	4.93	4.87	4.93
3990	NYSE	NCZ	Tue, Jun 4, 2019	4.83	4.89	4.83	4.87
3989	NYSE	NCZ	Mon, Jun 3, 2019	4.87	4.92	4.81	4.81
3988	NYSE	NCZ	Fri, May 31, 2019	4.90	4.92	4.85	4.86
3987	NYSE	NCZ	Thu, May 30, 2019	4.91	4.96	4.91	4.91
3986	NYSE	NCZ	Wed, May 29, 2019	4.95	4.96	4.91	4.92
3985	NYSE	NCZ	Tue, May 28, 2019	5.04	5.04	4.96	4.98
3984	NYSE	NCZ	Fri, May 24, 2019	4.99	5.00	4.95	5.00
3983	NYSE	NCZ	Thu, May 23, 2019	4.99	4.99	4.92	4.94
3982	NYSE	NCZ	Wed, May 22, 2019	4.99	5.02	4.98	4.99
3981	NYSE	NCZ	Tue, May 21, 2019	5.02	5.05	4.99	4.99
3980	NYSE	NCZ	Mon, May 20, 2019	5.02	5.05	4.99	4.99
3979	NYSE	NCZ	Fri, May 17, 2019	5.07	5.09	5.05	5.07
3978	NYSE	NCZ	Thu, May 16, 2019	5.06	5.10	5.06	5.09
3977	NYSE	NCZ	Wed, May 15, 2019	5.05	5.09	5.04	5.08
3976	NYSE	NCZ	Tue, May 14, 2019	5.01	5.09	5.01	5.06
3975	NYSE	NCZ	Mon, May 13, 2019	5.09	5.10	5.00	5.01
3974	NYSE	NCZ	Fri, May 10, 2019	5.12	5.16	5.11	5.12
3973	NYSE	NCZ	Thu, May 9, 2019	5.15	5.21	5.14	5.15
3972	NYSE	NCZ	Wed, May 8, 2019	5.20	5.22	5.16	5.19
3971	NYSE	NCZ	Tue, May 7, 2019	5.24	5.24	5.19	5.19
3970	NYSE	NCZ	Mon, May 6, 2019	5.19	5.25	5.17	5.25
3969	NYSE	NCZ	Fri, May 3, 2019	5.24	5.26	5.23	5.24
3968	NYSE	NCZ	Thu, May 2, 2019	5.24	5.26	5.22	5.24
3967	NYSE	NCZ	Wed, May 1, 2019	5.25	5.26	5.23	5.24
3966	NYSE	NCZ	Tue, Apr 30, 2019	5.29	5.29	5.22	5.22
3965	NYSE	NCZ	Mon, Apr 29, 2019	5.30	5.34	5.29	5.31
3964	NYSE	NCZ	Fri, Apr 26, 2019	5.30	5.33	5.25	5.30
3963	NYSE	NCZ	Thu, Apr 25, 2019	5.26	5.28	5.26	5.28
3962	NYSE	NCZ	Wed, Apr 24, 2019	5.30	5.30	5.25	5.26
3961	NYSE	NCZ	Tue, Apr 23, 2019	5.26	5.32	5.25	5.27
3960	NYSE	NCZ	Mon, Apr 22, 2019	5.25	5.28	5.24	5.28
3959	NYSE	NCZ	Thu, Apr 18, 2019	5.26	5.28	5.23	5.23
3958	NYSE	NCZ	Wed, Apr 17, 2019	5.27	5.31	5.26	5.26
3957	NYSE	NCZ	Tue, Apr 16, 2019	5.22	5.27	5.21	5.27
3956	NYSE	NCZ	Mon, Apr 15, 2019	5.20	5.23	5.20	5.21
3955	NYSE	NCZ	Fri, Apr 12, 2019	5.24	5.29	5.21	5.21
3954	NYSE	NCZ	Thu, Apr 11, 2019	5.25	5.26	5.21	5.24
3953	NYSE	NCZ	Wed, Apr 10, 2019	5.27	5.34	5.25	5.26
3952	NYSE	NCZ	Tue, Apr 9, 2019	5.27	5.35	5.27	5.30
3951	NYSE	NCZ	Mon, Apr 8, 2019	5.30	5.32	5.23	5.30
3950	NYSE	NCZ	Fri, Apr 5, 2019	5.48	5.49	5.34	5.34
3949	NYSE	NCZ	Thu, Apr 4, 2019	5.34	5.50	5.33	5.48
3948	NYSE	NCZ	Wed, Apr 3, 2019	5.34	5.39	5.25	5.38
3947	NYSE	NCZ	Tue, Apr 2, 2019	5.14	5.37	4.93	5.29
3946	NYSE	NCZ	Mon, Apr 1, 2019	5.76	5.81	5.75	5.78
3945	NYSE	NCZ	Fri, Mar 29, 2019	5.71	5.76	5.70	5.72
3944	NYSE	NCZ	Thu, Mar 28, 2019	5.65	5.69	5.65	5.69
3943	NYSE	NCZ	Wed, Mar 27, 2019	5.63	5.66	5.62	5.63
3942	NYSE	NCZ	Tue, Mar 26, 2019	5.64	5.67	5.62	5.63
3941	NYSE	NCZ	Mon, Mar 25, 2019	5.60	5.64	5.58	5.64
3940	NYSE	NCZ	Fri, Mar 22, 2019	5.65	5.65	5.59	5.61
3939	NYSE	NCZ	Thu, Mar 21, 2019	5.65	5.68	5.63	5.65
3938	NYSE	NCZ	Wed, Mar 20, 2019	5.65	5.68	5.62	5.64
3937	NYSE	NCZ	Tue, Mar 19, 2019	5.64	5.68	5.61	5.65
3936	NYSE	NCZ	Mon, Mar 18, 2019	5.61	5.64	5.60	5.62
3935	NYSE	NCZ	Fri, Mar 15, 2019	5.61	5.63	5.61	5.61
3934	NYSE	NCZ	Thu, Mar 14, 2019	5.58	5.60	5.54	5.59
3933	NYSE	NCZ	Wed, Mar 13, 2019	5.61	5.61	5.54	5.55
3932	NYSE	NCZ	Tue, Mar 12, 2019	5.59	5.61	5.58	5.59
3931	NYSE	NCZ	Mon, Mar 11, 2019	5.54	5.60	5.53	5.58
3930	NYSE	NCZ	Fri, Mar 8, 2019	5.51	5.54	5.48	5.53
3929	NYSE	NCZ	Thu, Mar 7, 2019	5.59	5.63	5.54	5.54
3928	NYSE	NCZ	Wed, Mar 6, 2019	5.60	5.63	5.58	5.59
3927	NYSE	NCZ	Tue, Mar 5, 2019	5.60	5.62	5.56	5.59
3926	NYSE	NCZ	Mon, Mar 4, 2019	5.54	5.60	5.51	5.60
3925	NYSE	NCZ	Fri, Mar 1, 2019	5.49	5.51	5.45	5.51
3924	NYSE	NCZ	Thu, Feb 28, 2019	5.50	5.52	5.44	5.44
3923	NYSE	NCZ	Wed, Feb 27, 2019	5.51	5.51	5.47	5.48
3922	NYSE	NCZ	Tue, Feb 26, 2019	5.50	5.52	5.49	5.51
3921	NYSE	NCZ	Mon, Feb 25, 2019	5.58	5.59	5.50	5.50
3920	NYSE	NCZ	Fri, Feb 22, 2019	5.53	5.56	5.53	5.55
3919	NYSE	NCZ	Thu, Feb 21, 2019	5.53	5.55	5.51	5.52
3918	NYSE	NCZ	Wed, Feb 20, 2019	5.51	5.54	5.50	5.54
3917	NYSE	NCZ	Tue, Feb 19, 2019	5.48	5.53	5.42	5.53
3916	NYSE	NCZ	Fri, Feb 15, 2019	5.49	5.52	5.48	5.49
3915	NYSE	NCZ	Thu, Feb 14, 2019	5.50	5.50	5.48	5.48
3914	NYSE	NCZ	Wed, Feb 13, 2019	5.57	5.57	5.53	5.53
3913	NYSE	NCZ	Tue, Feb 12, 2019	5.53	5.59	5.53	5.54
3912	NYSE	NCZ	Mon, Feb 11, 2019	5.53	5.57	5.49	5.53
3911	NYSE	NCZ	Fri, Feb 8, 2019	5.48	5.54	5.43	5.53
3910	NYSE	NCZ	Thu, Feb 7, 2019	5.56	5.58	5.51	5.51
3909	NYSE	NCZ	Wed, Feb 6, 2019	5.56	5.58	5.53	5.56
3908	NYSE	NCZ	Tue, Feb 5, 2019	5.61	5.65	5.51	5.57
3907	NYSE	NCZ	Mon, Feb 4, 2019	5.46	5.64	5.42	5.58
3906	NYSE	NCZ	Fri, Feb 1, 2019	5.45	5.49	5.40	5.42
3905	NYSE	NCZ	Thu, Jan 31, 2019	5.39	5.44	5.37	5.41
3904	NYSE	NCZ	Wed, Jan 30, 2019	5.32	5.39	5.27	5.36
3903	NYSE	NCZ	Tue, Jan 29, 2019	5.29	5.31	5.27	5.28
3902	NYSE	NCZ	Mon, Jan 28, 2019	5.18	5.28	5.18	5.28
3901	NYSE	NCZ	Fri, Jan 25, 2019	5.20	5.23	5.18	5.19
3900	NYSE	NCZ	Thu, Jan 24, 2019	5.18	5.20	5.17	5.18
3899	NYSE	NCZ	Wed, Jan 23, 2019	5.15	5.20	5.15	5.17
3898	NYSE	NCZ	Tue, Jan 22, 2019	5.21	5.23	5.13	5.14
3897	NYSE	NCZ	Fri, Jan 18, 2019	5.21	5.26	5.20	5.22
3896	NYSE	NCZ	Thu, Jan 17, 2019	5.15	5.24	5.13	5.20
3895	NYSE	NCZ	Wed, Jan 16, 2019	5.14	5.21	5.12	5.18
3894	NYSE	NCZ	Tue, Jan 15, 2019	5.15	5.17	5.10	5.13
3893	NYSE	NCZ	Mon, Jan 14, 2019	5.21	5.21	5.14	5.14
3892	NYSE	NCZ	Fri, Jan 11, 2019	5.17	5.22	5.14	5.22
3891	NYSE	NCZ	Thu, Jan 10, 2019	5.21	5.27	5.18	5.18
3890	NYSE	NCZ	Wed, Jan 9, 2019	5.18	5.25	5.15	5.24
3889	NYSE	NCZ	Tue, Jan 8, 2019	5.10	5.16	5.02	5.13
3888	NYSE	NCZ	Mon, Jan 7, 2019	4.85	5.06	4.83	5.02
3887	NYSE	NCZ	Fri, Jan 4, 2019	4.66	4.83	4.66	4.81
3886	NYSE	NCZ	Thu, Jan 3, 2019	4.64	4.69	4.61	4.64
3885	NYSE	NCZ	Wed, Jan 2, 2019	4.47	4.68	4.46	4.68
3884	NYSE	NCZ	Mon, Dec 31, 2018	4.54	4.61	4.48	4.50
3883	NYSE	NCZ	Fri, Dec 28, 2018	4.42	4.56	4.42	4.47
3882	NYSE	NCZ	Thu, Dec 27, 2018	4.32	4.42	4.28	4.41
3881	NYSE	NCZ	Wed, Dec 26, 2018	4.23	4.39	4.21	4.38
3880	NYSE	NCZ	Mon, Dec 24, 2018	4.28	4.32	4.20	4.21
3879	NYSE	NCZ	Fri, Dec 21, 2018	4.45	4.52	4.30	4.34
3878	NYSE	NCZ	Thu, Dec 20, 2018	4.66	4.70	4.40	4.47
3877	NYSE	NCZ	Wed, Dec 19, 2018	4.76	4.85	4.73	4.75
3876	NYSE	NCZ	Tue, Dec 18, 2018	4.79	4.80	4.69	4.77
3875	NYSE	NCZ	Mon, Dec 17, 2018	4.99	5.00	4.76	4.80
3874	NYSE	NCZ	Fri, Dec 14, 2018	5.10	5.11	5.00	5.02
3873	NYSE	NCZ	Thu, Dec 13, 2018	5.18	5.19	5.13	5.13
3872	NYSE	NCZ	Wed, Dec 12, 2018	5.20	5.24	5.14	5.18
3871	NYSE	NCZ	Tue, Dec 11, 2018	5.28	5.30	5.21	5.20
3870	NYSE	NCZ	Mon, Dec 10, 2018	5.30	5.31	5.18	5.26
3869	NYSE	NCZ	Fri, Dec 7, 2018	5.35	5.35	5.28	5.28
3868	NYSE	NCZ	Thu, Dec 6, 2018	5.35	5.36	5.27	5.35
3867	NYSE	NCZ	Tue, Dec 4, 2018	5.44	5.45	5.38	5.39
3866	NYSE	NCZ	Mon, Dec 3, 2018	5.42	5.50	5.41	5.43
3865	NYSE	NCZ	Fri, Nov 30, 2018	5.36	5.39	5.32	5.37
3864	NYSE	NCZ	Thu, Nov 29, 2018	5.34	5.39	5.33	5.36
3863	NYSE	NCZ	Wed, Nov 28, 2018	5.27	5.34	5.25	5.33
3862	NYSE	NCZ	Tue, Nov 27, 2018	5.30	5.32	5.27	5.27
3861	NYSE	NCZ	Mon, Nov 26, 2018	5.23	5.34	5.23	5.32
3860	NYSE	NCZ	Fri, Nov 23, 2018	5.11	5.21	5.11	5.21
3859	NYSE	NCZ	Wed, Nov 21, 2018	5.16	5.19	5.14	5.14
3858	NYSE	NCZ	Tue, Nov 20, 2018	5.25	5.28	5.15	5.15
3857	NYSE	NCZ	Mon, Nov 19, 2018	5.36	5.39	5.30	5.31
3856	NYSE	NCZ	Fri, Nov 16, 2018	5.40	5.42	5.36	5.40
3855	NYSE	NCZ	Thu, Nov 15, 2018	5.43	5.45	5.36	5.40
3854	NYSE	NCZ	Wed, Nov 14, 2018	5.54	5.54	5.45	5.47
3853	NYSE	NCZ	Tue, Nov 13, 2018	5.49	5.53	5.46	5.52
3852	NYSE	NCZ	Mon, Nov 12, 2018	5.52	5.56	5.48	5.48
3851	NYSE	NCZ	Fri, Nov 9, 2018	5.65	5.65	5.54	5.54
3850	NYSE	NCZ	Thu, Nov 8, 2018	5.65	5.73	5.65	5.67
3849	NYSE	NCZ	Wed, Nov 7, 2018	5.58	5.69	5.58	5.68
3848	NYSE	NCZ	Tue, Nov 6, 2018	5.56	5.59	5.55	5.56
3847	NYSE	NCZ	Mon, Nov 5, 2018	5.59	5.59	5.55	5.57
3846	NYSE	NCZ	Fri, Nov 2, 2018	5.53	5.57	5.50	5.55
3845	NYSE	NCZ	Thu, Nov 1, 2018	5.43	5.51	5.41	5.49
3844	NYSE	NCZ	Wed, Oct 31, 2018	5.43	5.49	5.43	5.46
3843	NYSE	NCZ	Tue, Oct 30, 2018	5.48	5.48	5.36	5.40
3842	NYSE	NCZ	Mon, Oct 29, 2018	5.56	5.57	5.45	5.47
3841	NYSE	NCZ	Fri, Oct 26, 2018	5.59	5.60	5.53	5.53
3840	NYSE	NCZ	Thu, Oct 25, 2018	5.65	5.67	5.63	5.66
3839	NYSE	NCZ	Wed, Oct 24, 2018	5.73	5.73	5.60	5.63
3838	NYSE	NCZ	Tue, Oct 23, 2018	5.68	5.70	5.56	5.70
3837	NYSE	NCZ	Mon, Oct 22, 2018	5.79	5.82	5.74	5.75
3836	NYSE	NCZ	Fri, Oct 19, 2018	5.80	5.86	5.77	5.79
3835	NYSE	NCZ	Thu, Oct 18, 2018	5.89	5.89	5.75	5.79
3834	NYSE	NCZ	Wed, Oct 17, 2018	5.90	5.92	5.87	5.88
3833	NYSE	NCZ	Tue, Oct 16, 2018	5.84	5.91	5.81	5.89
3832	NYSE	NCZ	Mon, Oct 15, 2018	5.81	5.81	5.75	5.79
3831	NYSE	NCZ	Fri, Oct 12, 2018	5.76	5.80	5.73	5.77
3830	NYSE	NCZ	Thu, Oct 11, 2018	5.70	5.73	5.57	5.69
3829	NYSE	NCZ	Wed, Oct 10, 2018	5.93	5.94	5.74	5.74
3828	NYSE	NCZ	Tue, Oct 9, 2018	5.91	6.04	5.90	5.96
3827	NYSE	NCZ	Mon, Oct 8, 2018	6.00	6.01	5.86	5.92
3826	NYSE	NCZ	Fri, Oct 5, 2018	6.02	6.05	5.95	6.00
3825	NYSE	NCZ	Thu, Oct 4, 2018	6.08	6.10	6.00	6.03
3824	NYSE	NCZ	Wed, Oct 3, 2018	6.11	6.15	6.10	6.10
3823	NYSE	NCZ	Tue, Oct 2, 2018	6.13	6.18	6.10	6.11
3822	NYSE	NCZ	Mon, Oct 1, 2018	6.16	6.17	6.12	6.16
3821	NYSE	NCZ	Fri, Sep 28, 2018	6.15	6.15	6.11	6.13
3820	NYSE	NCZ	Thu, Sep 27, 2018	6.16	6.18	6.14	6.15
3819	NYSE	NCZ	Wed, Sep 26, 2018	6.15	6.19	6.15	6.16
3818	NYSE	NCZ	Tue, Sep 25, 2018	6.14	6.19	6.12	6.18
3817	NYSE	NCZ	Mon, Sep 24, 2018	6.18	6.18	6.04	6.12
3816	NYSE	NCZ	Fri, Sep 21, 2018	6.22	6.22	6.16	6.18
3815	NYSE	NCZ	Thu, Sep 20, 2018	6.20	6.23	6.20	6.21
3814	NYSE	NCZ	Wed, Sep 19, 2018	6.16	6.22	6.16	6.22
3813	NYSE	NCZ	Tue, Sep 18, 2018	6.17	6.19	6.15	6.16
3812	NYSE	NCZ	Mon, Sep 17, 2018	6.24	6.24	6.16	6.17
3811	NYSE	NCZ	Fri, Sep 14, 2018	6.23	6.24	6.19	6.24
3810	NYSE	NCZ	Thu, Sep 13, 2018	6.24	6.24	6.15	6.23
3809	NYSE	NCZ	Wed, Sep 12, 2018	6.27	6.29	6.24	6.21
3808	NYSE	NCZ	Tue, Sep 11, 2018	6.24	6.27	6.22	6.27
3807	NYSE	NCZ	Mon, Sep 10, 2018	6.21	6.26	6.20	6.25
3806	NYSE	NCZ	Fri, Sep 7, 2018	6.19	6.22	6.17	6.20
3805	NYSE	NCZ	Thu, Sep 6, 2018	6.21	6.23	6.19	6.21
3804	NYSE	NCZ	Wed, Sep 5, 2018	6.18	6.22	6.16	6.22
3803	NYSE	NCZ	Tue, Sep 4, 2018	6.20	6.21	6.18	6.20
3802	NYSE	NCZ	Fri, Aug 31, 2018	6.18	6.20	6.18	6.20
3801	NYSE	NCZ	Thu, Aug 30, 2018	6.16	6.19	6.15	6.18
3800	NYSE	NCZ	Wed, Aug 29, 2018	6.16	6.18	6.15	6.16
3799	NYSE	NCZ	Tue, Aug 28, 2018	6.18	6.18	6.15	6.16
3798	NYSE	NCZ	Mon, Aug 27, 2018	6.17	6.17	6.15	6.17
3797	NYSE	NCZ	Fri, Aug 24, 2018	6.15	6.17	6.13	6.17
3796	NYSE	NCZ	Thu, Aug 23, 2018	6.14	6.14	6.13	6.14
3795	NYSE	NCZ	Wed, Aug 22, 2018	6.13	6.14	6.12	6.13
3794	NYSE	NCZ	Tue, Aug 21, 2018	6.11	6.14	6.11	6.12
3793	NYSE	NCZ	Mon, Aug 20, 2018	6.10	6.14	6.10	6.13
3792	NYSE	NCZ	Fri, Aug 17, 2018	6.09	6.12	6.09	6.10
3791	NYSE	NCZ	Thu, Aug 16, 2018	6.08	6.14	6.08	6.11
3790	NYSE	NCZ	Wed, Aug 15, 2018	6.09	6.10	6.05	6.08
3789	NYSE	NCZ	Tue, Aug 14, 2018	6.10	6.12	6.08	6.12
3788	NYSE	NCZ	Mon, Aug 13, 2018	6.04	6.09	6.04	6.08
3787	NYSE	NCZ	Fri, Aug 10, 2018	6.08	6.09	6.04	6.06
3786	NYSE	NCZ	Thu, Aug 9, 2018	6.13	6.15	6.11	6.06
3785	NYSE	NCZ	Wed, Aug 8, 2018	6.11	6.13	6.11	6.11
3784	NYSE	NCZ	Tue, Aug 7, 2018	6.11	6.15	6.10	6.11
3783	NYSE	NCZ	Mon, Aug 6, 2018	6.10	6.13	6.09	6.11
3782	NYSE	NCZ	Fri, Aug 3, 2018	6.07	6.11	6.06	6.08
3781	NYSE	NCZ	Thu, Aug 2, 2018	6.02	6.07	6.01	6.06
3780	NYSE	NCZ	Wed, Aug 1, 2018	6.02	6.05	6.00	6.01
3779	NYSE	NCZ	Tue, Jul 31, 2018	6.05	6.06	6.01	6.02
3778	NYSE	NCZ	Mon, Jul 30, 2018	6.08	6.10	6.05	6.06
3777	NYSE	NCZ	Fri, Jul 27, 2018	6.07	6.10	6.06	6.06
3776	NYSE	NCZ	Thu, Jul 26, 2018	6.06	6.08	6.05	6.07
3775	NYSE	NCZ	Wed, Jul 25, 2018	6.07	6.11	6.07	6.08
3774	NYSE	NCZ	Tue, Jul 24, 2018	6.07	6.10	6.07	6.07
3773	NYSE	NCZ	Mon, Jul 23, 2018	6.05	6.08	6.05	6.06
3772	NYSE	NCZ	Fri, Jul 20, 2018	6.03	6.07	6.02	6.07
3771	NYSE	NCZ	Thu, Jul 19, 2018	6.01	6.03	6.01	6.03
3770	NYSE	NCZ	Wed, Jul 18, 2018	6.03	6.03	6.00	6.02
3769	NYSE	NCZ	Tue, Jul 17, 2018	6.02	6.05	6.00	6.00
3768	NYSE	NCZ	Mon, Jul 16, 2018	6.04	6.05	6.02	6.04
3767	NYSE	NCZ	Fri, Jul 13, 2018	6.02	6.03	6.00	6.03
3766	NYSE	NCZ	Thu, Jul 12, 2018	5.99	6.03	5.99	6.02
3765	NYSE	NCZ	Wed, Jul 11, 2018	6.05	6.05	5.99	5.99
3764	NYSE	NCZ	Tue, Jul 10, 2018	6.09	6.12	6.08	6.04
3763	NYSE	NCZ	Mon, Jul 9, 2018	6.06	6.09	6.05	6.07
3762	NYSE	NCZ	Fri, Jul 6, 2018	6.06	6.08	6.05	6.07
3761	NYSE	NCZ	Thu, Jul 5, 2018	6.04	6.06	6.04	6.05
3760	NYSE	NCZ	Tue, Jul 3, 2018	6.07	6.07	6.04	6.04
3759	NYSE	NCZ	Mon, Jul 2, 2018	6.02	6.07	6.01	6.07
3758	NYSE	NCZ	Fri, Jun 29, 2018	5.97	6.03	5.97	6.03
3757	NYSE	NCZ	Thu, Jun 28, 2018	5.98	5.99	5.92	5.98
3756	NYSE	NCZ	Wed, Jun 27, 2018	5.94	6.01	5.94	5.99
3755	NYSE	NCZ	Tue, Jun 26, 2018	6.03	6.03	5.92	5.93
3754	NYSE	NCZ	Mon, Jun 25, 2018	6.03	6.05	6.00	6.01
3753	NYSE	NCZ	Fri, Jun 22, 2018	6.05	6.06	6.03	6.04
3752	NYSE	NCZ	Thu, Jun 21, 2018	6.05	6.06	6.03	6.03
3751	NYSE	NCZ	Wed, Jun 20, 2018	6.04	6.05	6.02	6.05
3750	NYSE	NCZ	Tue, Jun 19, 2018	6.01	6.03	6.00	6.03
3749	NYSE	NCZ	Mon, Jun 18, 2018	6.01	6.05	6.01	6.02
3748	NYSE	NCZ	Fri, Jun 15, 2018	6.01	6.08	6.01	6.06
3747	NYSE	NCZ	Thu, Jun 14, 2018	6.06	6.06	6.01	6.03
3746	NYSE	NCZ	Wed, Jun 13, 2018	6.04	6.06	6.03	6.03
3745	NYSE	NCZ	Tue, Jun 12, 2018	6.02	6.07	6.02	6.05
3744	NYSE	NCZ	Mon, Jun 11, 2018	6.07	6.07	6.00	6.03
3743	NYSE	NCZ	Fri, Jun 8, 2018	6.04	6.07	6.01	6.06
3742	NYSE	NCZ	Thu, Jun 7, 2018	6.08	6.10	6.05	6.02
3741	NYSE	NCZ	Wed, Jun 6, 2018	6.08	6.10	6.06	6.09
3740	NYSE	NCZ	Tue, Jun 5, 2018	6.09	6.09	6.04	6.09
3739	NYSE	NCZ	Mon, Jun 4, 2018	6.02	6.10	6.00	6.08
3738	NYSE	NCZ	Fri, Jun 1, 2018	6.01	6.05	6.01	6.05
3737	NYSE	NCZ	Thu, May 31, 2018	6.01	6.01	5.97	5.98
3736	NYSE	NCZ	Wed, May 30, 2018	5.99	6.02	5.97	6.02
3735	NYSE	NCZ	Tue, May 29, 2018	5.99	6.00	5.96	5.97
3734	NYSE	NCZ	Fri, May 25, 2018	6.00	6.00	5.97	5.98
3733	NYSE	NCZ	Thu, May 24, 2018	6.02	6.03	5.98	6.00
3732	NYSE	NCZ	Wed, May 23, 2018	6.00	6.02	5.97	6.01
3731	NYSE	NCZ	Tue, May 22, 2018	5.97	6.01	5.97	6.00
3730	NYSE	NCZ	Mon, May 21, 2018	5.96	6.00	5.96	5.98
3729	NYSE	NCZ	Fri, May 18, 2018	5.94	5.99	5.94	5.96
3728	NYSE	NCZ	Thu, May 17, 2018	5.95	5.98	5.94	5.94
3727	NYSE	NCZ	Wed, May 16, 2018	5.93	5.97	5.92	5.97
3726	NYSE	NCZ	Tue, May 15, 2018	5.87	5.93	5.86	5.93
3725	NYSE	NCZ	Mon, May 14, 2018	5.94	5.97	5.88	5.89
3724	NYSE	NCZ	Fri, May 11, 2018	5.96	5.97	5.92	5.92
3723	NYSE	NCZ	Thu, May 10, 2018	6.00	6.01	5.93	5.97
3722	NYSE	NCZ	Wed, May 9, 2018	6.02	6.04	6.00	5.98
3721	NYSE	NCZ	Tue, May 8, 2018	6.04	6.05	5.99	5.99
3720	NYSE	NCZ	Mon, May 7, 2018	6.01	6.04	6.01	6.04
3719	NYSE	NCZ	Fri, May 4, 2018	5.96	6.05	5.96	5.99
3718	NYSE	NCZ	Thu, May 3, 2018	5.98	6.00	5.94	5.98
3717	NYSE	NCZ	Wed, May 2, 2018	5.96	6.02	5.96	5.99
3716	NYSE	NCZ	Tue, May 1, 2018	5.96	5.99	5.92	5.93
3715	NYSE	NCZ	Mon, Apr 30, 2018	5.96	6.00	5.92	5.95
3714	NYSE	NCZ	Fri, Apr 27, 2018	5.93	5.97	5.93	5.96
3713	NYSE	NCZ	Thu, Apr 26, 2018	5.95	5.97	5.92	5.95
3712	NYSE	NCZ	Wed, Apr 25, 2018	5.94	5.94	5.88	5.93
3711	NYSE	NCZ	Tue, Apr 24, 2018	6.00	6.02	5.92	5.95
3710	NYSE	NCZ	Mon, Apr 23, 2018	5.96	5.98	5.94	5.98
3709	NYSE	NCZ	Fri, Apr 20, 2018	5.98	5.98	5.94	5.95
3708	NYSE	NCZ	Thu, Apr 19, 2018	5.99	5.99	5.96	5.97
3707	NYSE	NCZ	Wed, Apr 18, 2018	5.98	6.00	5.97	6.00
3706	NYSE	NCZ	Tue, Apr 17, 2018	5.95	5.98	5.93	5.97
3705	NYSE	NCZ	Mon, Apr 16, 2018	5.92	5.94	5.89	5.93
3704	NYSE	NCZ	Fri, Apr 13, 2018	5.95	5.95	5.88	5.92
3703	NYSE	NCZ	Thu, Apr 12, 2018	5.98	5.99	5.92	5.93
3702	NYSE	NCZ	Wed, Apr 11, 2018	6.00	6.02	5.93	5.97
3701	NYSE	NCZ	Tue, Apr 10, 2018	6.04	6.06	6.02	5.98
3700	NYSE	NCZ	Mon, Apr 9, 2018	6.05	6.06	6.02	6.04
3699	NYSE	NCZ	Fri, Apr 6, 2018	5.97	6.04	5.97	6.02
3698	NYSE	NCZ	Thu, Apr 5, 2018	6.06	6.06	5.97	6.03
3697	NYSE	NCZ	Wed, Apr 4, 2018	5.93	6.03	5.87	6.03
3696	NYSE	NCZ	Tue, Apr 3, 2018	6.00	6.01	5.96	5.98
3695	NYSE	NCZ	Mon, Apr 2, 2018	5.98	6.00	5.93	6.00
3694	NYSE	NCZ	Thu, Mar 29, 2018	5.87	5.98	5.87	5.95
3693	NYSE	NCZ	Wed, Mar 28, 2018	5.88	5.88	5.83	5.87
3692	NYSE	NCZ	Tue, Mar 27, 2018	5.96	5.97	5.81	5.85
3691	NYSE	NCZ	Mon, Mar 26, 2018	5.95	6.02	5.92	5.94
3690	NYSE	NCZ	Fri, Mar 23, 2018	5.95	6.00	5.93	5.93
3689	NYSE	NCZ	Thu, Mar 22, 2018	6.03	6.04	5.97	6.00
3688	NYSE	NCZ	Wed, Mar 21, 2018	6.07	6.07	6.03	6.05
3687	NYSE	NCZ	Tue, Mar 20, 2018	6.00	6.07	5.99	6.07
3686	NYSE	NCZ	Mon, Mar 19, 2018	6.05	6.06	5.96	5.99
3685	NYSE	NCZ	Fri, Mar 16, 2018	6.05	6.08	6.02	6.03
3684	NYSE	NCZ	Thu, Mar 15, 2018	6.05	6.08	6.05	6.06
3683	NYSE	NCZ	Wed, Mar 14, 2018	6.06	6.08	6.02	6.04
3682	NYSE	NCZ	Tue, Mar 13, 2018	6.14	6.14	6.06	6.06
3681	NYSE	NCZ	Mon, Mar 12, 2018	6.13	6.14	6.11	6.14
3680	NYSE	NCZ	Fri, Mar 9, 2018	6.15	6.18	6.10	6.10
3679	NYSE	NCZ	Thu, Mar 8, 2018	6.22	6.24	6.17	6.15
3678	NYSE	NCZ	Wed, Mar 7, 2018	6.17	6.22	6.14	6.21
3677	NYSE	NCZ	Tue, Mar 6, 2018	6.19	6.21	6.14	6.20
3676	NYSE	NCZ	Mon, Mar 5, 2018	6.13	6.19	6.10	6.18
3675	NYSE	NCZ	Fri, Mar 2, 2018	6.03	6.14	6.01	6.14
3674	NYSE	NCZ	Thu, Mar 1, 2018	6.11	6.15	6.03	6.06
3673	NYSE	NCZ	Wed, Feb 28, 2018	6.09	6.15	6.07	6.10
3672	NYSE	NCZ	Tue, Feb 27, 2018	6.12	6.12	6.05	6.09
3671	NYSE	NCZ	Mon, Feb 26, 2018	6.11	6.15	6.08	6.11
3670	NYSE	NCZ	Fri, Feb 23, 2018	6.05	6.11	6.05	6.10
3669	NYSE	NCZ	Thu, Feb 22, 2018	6.07	6.10	6.02	6.02
3668	NYSE	NCZ	Wed, Feb 21, 2018	6.06	6.12	6.05	6.07
3667	NYSE	NCZ	Tue, Feb 20, 2018	6.10	6.14	6.03	6.04
3666	NYSE	NCZ	Fri, Feb 16, 2018	6.05	6.13	6.05	6.11
3665	NYSE	NCZ	Thu, Feb 15, 2018	6.01	6.07	5.99	6.04
3664	NYSE	NCZ	Wed, Feb 14, 2018	5.92	6.02	5.92	6.01
3663	NYSE	NCZ	Tue, Feb 13, 2018	5.91	5.98	5.89	5.95
3662	NYSE	NCZ	Mon, Feb 12, 2018	5.93	6.01	5.88	5.96
3661	NYSE	NCZ	Fri, Feb 9, 2018	5.93	6.03	5.79	5.93
3660	NYSE	NCZ	Thu, Feb 8, 2018	6.12	6.14	6.00	5.94
3659	NYSE	NCZ	Wed, Feb 7, 2018	6.02	6.17	6.02	6.14
3658	NYSE	NCZ	Tue, Feb 6, 2018	5.86	6.06	5.70	6.06
3657	NYSE	NCZ	Mon, Feb 5, 2018	6.16	6.19	5.90	5.93
3656	NYSE	NCZ	Fri, Feb 2, 2018	6.18	6.28	6.15	6.17
3655	NYSE	NCZ	Thu, Feb 1, 2018	6.28	6.28	6.20	6.21
3654	NYSE	NCZ	Wed, Jan 31, 2018	6.22	6.27	6.19	6.24
3653	NYSE	NCZ	Tue, Jan 30, 2018	6.23	6.23	6.17	6.22
3652	NYSE	NCZ	Mon, Jan 29, 2018	6.33	6.38	6.26	6.27
3651	NYSE	NCZ	Fri, Jan 26, 2018	6.30	6.36	6.28	6.35
3650	NYSE	NCZ	Thu, Jan 25, 2018	6.30	6.33	6.28	6.31
3649	NYSE	NCZ	Wed, Jan 24, 2018	6.34	6.34	6.29	6.30
3648	NYSE	NCZ	Tue, Jan 23, 2018	6.25	6.36	6.25	6.31
3647	NYSE	NCZ	Mon, Jan 22, 2018	6.29	6.32	6.25	6.26
3646	NYSE	NCZ	Fri, Jan 19, 2018	6.27	6.32	6.27	6.30
3645	NYSE	NCZ	Thu, Jan 18, 2018	6.29	6.31	6.27	6.28
3644	NYSE	NCZ	Wed, Jan 17, 2018	6.29	6.30	6.28	6.30
3643	NYSE	NCZ	Tue, Jan 16, 2018	6.28	6.29	6.26	6.28
3642	NYSE	NCZ	Fri, Jan 12, 2018	6.25	6.27	6.22	6.25
3641	NYSE	NCZ	Thu, Jan 11, 2018	6.23	6.28	6.23	6.27
3640	NYSE	NCZ	Wed, Jan 10, 2018	6.30	6.32	6.28	6.23
3639	NYSE	NCZ	Tue, Jan 9, 2018	6.28	6.32	6.27	6.31
3638	NYSE	NCZ	Mon, Jan 8, 2018	6.30	6.32	6.28	6.28
3637	NYSE	NCZ	Fri, Jan 5, 2018	6.27	6.32	6.26	6.31
3636	NYSE	NCZ	Thu, Jan 4, 2018	6.24	6.30	6.23	6.26
3635	NYSE	NCZ	Wed, Jan 3, 2018	6.25	6.25	6.21	6.23
3634	NYSE	NCZ	Tue, Jan 2, 2018	6.23	6.26	6.20	6.20
3633	NYSE	NCZ	Fri, Dec 29, 2017	6.19	6.21	6.16	6.21
3632	NYSE	NCZ	Thu, Dec 28, 2017	6.17	6.20	6.15	6.15
3631	NYSE	NCZ	Wed, Dec 27, 2017	6.16	6.19	6.15	6.19
3630	NYSE	NCZ	Tue, Dec 26, 2017	6.20	6.20	6.15	6.16
3629	NYSE	NCZ	Fri, Dec 22, 2017	6.20	6.23	6.18	6.18
3628	NYSE	NCZ	Thu, Dec 21, 2017	6.21	6.23	6.19	6.22
3627	NYSE	NCZ	Wed, Dec 20, 2017	6.20	6.20	6.18	6.20
3626	NYSE	NCZ	Tue, Dec 19, 2017	6.23	6.23	6.17	6.18
3625	NYSE	NCZ	Mon, Dec 18, 2017	6.20	6.23	6.19	6.22
3624	NYSE	NCZ	Fri, Dec 15, 2017	6.17	6.23	6.16	6.20
3623	NYSE	NCZ	Thu, Dec 14, 2017	6.16	6.19	6.14	6.19
3622	NYSE	NCZ	Wed, Dec 13, 2017	6.19	6.19	6.15	6.16
3621	NYSE	NCZ	Tue, Dec 12, 2017	6.18	6.22	6.16	6.17
3620	NYSE	NCZ	Mon, Dec 11, 2017	6.17	6.22	6.17	6.18
3619	NYSE	NCZ	Fri, Dec 8, 2017	6.21	6.22	6.17	6.18
3618	NYSE	NCZ	Thu, Dec 7, 2017	6.24	6.26	6.23	6.19
3617	NYSE	NCZ	Wed, Dec 6, 2017	6.21	6.25	6.19	6.25
3616	NYSE	NCZ	Tue, Dec 5, 2017	6.18	6.24	6.18	6.19
3615	NYSE	NCZ	Mon, Dec 4, 2017	6.19	6.21	6.17	6.20
3614	NYSE	NCZ	Fri, Dec 1, 2017	6.19	6.20	6.10	6.20
3613	NYSE	NCZ	Thu, Nov 30, 2017	6.20	6.23	6.16	6.18
3612	NYSE	NCZ	Wed, Nov 29, 2017	6.20	6.21	6.14	6.19
3611	NYSE	NCZ	Tue, Nov 28, 2017	6.17	6.23	6.16	6.21
3610	NYSE	NCZ	Mon, Nov 27, 2017	6.21	6.24	6.15	6.17
3609	NYSE	NCZ	Fri, Nov 24, 2017	6.20	6.22	6.16	6.21
3608	NYSE	NCZ	Wed, Nov 22, 2017	6.17	6.19	6.15	6.19
3607	NYSE	NCZ	Tue, Nov 21, 2017	6.15	6.18	6.15	6.17
3606	NYSE	NCZ	Mon, Nov 20, 2017	6.13	6.16	6.13	6.14
3605	NYSE	NCZ	Fri, Nov 17, 2017	6.12	6.14	6.09	6.13
3604	NYSE	NCZ	Thu, Nov 16, 2017	6.04	6.10	6.04	6.10
3603	NYSE	NCZ	Wed, Nov 15, 2017	5.95	6.03	5.93	6.01
3602	NYSE	NCZ	Tue, Nov 14, 2017	6.12	6.13	5.95	5.99
3601	NYSE	NCZ	Mon, Nov 13, 2017	6.14	6.17	6.13	6.13
3600	NYSE	NCZ	Fri, Nov 10, 2017	6.14	6.19	6.14	6.17
3599	NYSE	NCZ	Thu, Nov 9, 2017	6.25	6.26	6.18	6.14
3598	NYSE	NCZ	Wed, Nov 8, 2017	6.27	6.29	6.26	6.28
3597	NYSE	NCZ	Tue, Nov 7, 2017	6.25	6.28	6.25	6.25
3596	NYSE	NCZ	Mon, Nov 6, 2017	6.27	6.30	6.22	6.26
3595	NYSE	NCZ	Fri, Nov 3, 2017	6.25	6.28	6.21	6.25
3594	NYSE	NCZ	Thu, Nov 2, 2017	6.24	6.27	6.23	6.25
3593	NYSE	NCZ	Wed, Nov 1, 2017	6.26	6.28	6.22	6.22
3592	NYSE	NCZ	Tue, Oct 31, 2017	6.24	6.26	6.24	6.25
3591	NYSE	NCZ	Mon, Oct 30, 2017	6.22	6.27	6.22	6.24
3590	NYSE	NCZ	Fri, Oct 27, 2017	6.23	6.27	6.20	6.23
3589	NYSE	NCZ	Thu, Oct 26, 2017	6.22	6.24	6.20	6.21
3588	NYSE	NCZ	Wed, Oct 25, 2017	6.25	6.26	6.17	6.24
3587	NYSE	NCZ	Tue, Oct 24, 2017	6.26	6.28	6.25	6.26
3586	NYSE	NCZ	Mon, Oct 23, 2017	6.25	6.28	6.21	6.25
3585	NYSE	NCZ	Fri, Oct 20, 2017	6.23	6.27	6.23	6.27
3584	NYSE	NCZ	Thu, Oct 19, 2017	6.19	6.24	6.18	6.23
3583	NYSE	NCZ	Wed, Oct 18, 2017	6.23	6.23	6.19	6.21
3582	NYSE	NCZ	Tue, Oct 17, 2017	6.22	6.24	6.20	6.23
3581	NYSE	NCZ	Mon, Oct 16, 2017	6.23	6.24	6.22	6.23
3580	NYSE	NCZ	Fri, Oct 13, 2017	6.22	6.24	6.20	6.23
3579	NYSE	NCZ	Thu, Oct 12, 2017	6.22	6.23	6.19	6.21
3578	NYSE	NCZ	Wed, Oct 11, 2017	6.23	6.24	6.20	6.23
3577	NYSE	NCZ	Tue, Oct 10, 2017	6.26	6.28	6.25	6.22
3576	NYSE	NCZ	Mon, Oct 9, 2017	6.26	6.28	6.24	6.26
3575	NYSE	NCZ	Fri, Oct 6, 2017	6.25	6.27	6.23	6.26
3574	NYSE	NCZ	Thu, Oct 5, 2017	6.24	6.29	6.23	6.26
3573	NYSE	NCZ	Wed, Oct 4, 2017	6.23	6.25	6.21	6.24
3572	NYSE	NCZ	Tue, Oct 3, 2017	6.26	6.29	6.23	6.24
3571	NYSE	NCZ	Mon, Oct 2, 2017	6.23	6.28	6.23	6.26
3570	NYSE	NCZ	Fri, Sep 29, 2017	6.22	6.25	6.22	6.25
3569	NYSE	NCZ	Thu, Sep 28, 2017	6.23	6.24	6.20	6.24
3568	NYSE	NCZ	Wed, Sep 27, 2017	6.21	6.24	6.21	6.24
3567	NYSE	NCZ	Tue, Sep 26, 2017	6.17	6.21	6.17	6.20
3566	NYSE	NCZ	Mon, Sep 25, 2017	6.22	6.23	6.15	6.16
3565	NYSE	NCZ	Fri, Sep 22, 2017	6.21	6.23	6.19	6.23
3564	NYSE	NCZ	Thu, Sep 21, 2017	6.18	6.21	6.17	6.19
3563	NYSE	NCZ	Wed, Sep 20, 2017	6.20	6.23	6.16	6.20
3562	NYSE	NCZ	Tue, Sep 19, 2017	6.22	6.24	6.19	6.20
3561	NYSE	NCZ	Mon, Sep 18, 2017	6.20	6.25	6.20	6.22
3560	NYSE	NCZ	Fri, Sep 15, 2017	6.21	6.21	6.19	6.19
3559	NYSE	NCZ	Thu, Sep 14, 2017	6.13	6.24	6.11	6.19
3558	NYSE	NCZ	Wed, Sep 13, 2017	6.14	6.16	6.11	6.13
3557	NYSE	NCZ	Tue, Sep 12, 2017	6.13	6.14	6.10	6.13
3556	NYSE	NCZ	Mon, Sep 11, 2017	6.13	6.17	6.13	6.13
3555	NYSE	NCZ	Fri, Sep 8, 2017	6.13	6.14	6.10	6.11
3554	NYSE	NCZ	Thu, Sep 7, 2017	6.17	6.21	6.17	6.13
3553	NYSE	NCZ	Wed, Sep 6, 2017	6.20	6.20	6.16	6.16
3552	NYSE	NCZ	Tue, Sep 5, 2017	6.23	6.24	6.19	6.20
3551	NYSE	NCZ	Fri, Sep 1, 2017	6.25	6.25	6.22	6.23
3550	NYSE	NCZ	Thu, Aug 31, 2017	6.24	6.26	6.21	6.24
3549	NYSE	NCZ	Wed, Aug 30, 2017	6.22	6.24	6.21	6.24
3548	NYSE	NCZ	Tue, Aug 29, 2017	6.16	6.21	6.15	6.20
3547	NYSE	NCZ	Mon, Aug 28, 2017	6.23	6.23	6.19	6.22
3546	NYSE	NCZ	Fri, Aug 25, 2017	6.20	6.23	6.18	6.20
3545	NYSE	NCZ	Thu, Aug 24, 2017	6.23	6.23	6.16	6.19
3544	NYSE	NCZ	Wed, Aug 23, 2017	6.19	6.22	6.17	6.21
3543	NYSE	NCZ	Tue, Aug 22, 2017	6.18	6.20	6.14	6.20
3542	NYSE	NCZ	Mon, Aug 21, 2017	6.15	6.18	6.10	6.14
3541	NYSE	NCZ	Fri, Aug 18, 2017	6.14	6.18	6.04	6.14
3540	NYSE	NCZ	Thu, Aug 17, 2017	6.15	6.19	6.11	6.12
3539	NYSE	NCZ	Wed, Aug 16, 2017	6.22	6.25	6.17	6.19
3538	NYSE	NCZ	Tue, Aug 15, 2017	6.25	6.25	6.15	6.18
3537	NYSE	NCZ	Mon, Aug 14, 2017	6.22	6.29	6.19	6.22
3536	NYSE	NCZ	Fri, Aug 11, 2017	5.97	6.17	5.96	6.16
3535	NYSE	NCZ	Thu, Aug 10, 2017	6.27	6.27	5.99	5.99
3534	NYSE	NCZ	Wed, Aug 9, 2017	6.36	6.37	6.27	6.30
3533	NYSE	NCZ	Tue, Aug 8, 2017	6.47	6.47	6.43	6.38
3532	NYSE	NCZ	Mon, Aug 7, 2017	6.45	6.47	6.43	6.45
3531	NYSE	NCZ	Fri, Aug 4, 2017	6.40	6.44	6.40	6.42
3530	NYSE	NCZ	Thu, Aug 3, 2017	6.48	6.48	6.40	6.41
3529	NYSE	NCZ	Wed, Aug 2, 2017	6.47	6.49	6.44	6.47
3528	NYSE	NCZ	Tue, Aug 1, 2017	6.45	6.47	6.44	6.44
3527	NYSE	NCZ	Mon, Jul 31, 2017	6.43	6.47	6.42	6.42
3526	NYSE	NCZ	Fri, Jul 28, 2017	6.42	6.45	6.41	6.43
3525	NYSE	NCZ	Thu, Jul 27, 2017	6.45	6.45	6.39	6.39
3524	NYSE	NCZ	Wed, Jul 26, 2017	6.45	6.47	6.43	6.43
3523	NYSE	NCZ	Tue, Jul 25, 2017	6.43	6.44	6.41	6.44
3522	NYSE	NCZ	Mon, Jul 24, 2017	6.39	6.45	6.37	6.41
3521	NYSE	NCZ	Fri, Jul 21, 2017	6.39	6.42	6.36	6.36
3520	NYSE	NCZ	Thu, Jul 20, 2017	6.36	6.39	6.36	6.38
3519	NYSE	NCZ	Wed, Jul 19, 2017	6.37	6.39	6.35	6.36
3518	NYSE	NCZ	Tue, Jul 18, 2017	6.35	6.37	6.34	6.34
3517	NYSE	NCZ	Mon, Jul 17, 2017	6.36	6.38	6.34	6.36
3516	NYSE	NCZ	Fri, Jul 14, 2017	6.33	6.35	6.32	6.34
3515	NYSE	NCZ	Thu, Jul 13, 2017	6.34	6.34	6.28	6.31
3514	NYSE	NCZ	Wed, Jul 12, 2017	6.34	6.35	6.31	6.33
3513	NYSE	NCZ	Tue, Jul 11, 2017	6.29	6.32	6.28	6.32
3512	NYSE	NCZ	Mon, Jul 10, 2017	6.27	6.40	6.27	6.31
3511	NYSE	NCZ	Fri, Jul 7, 2017	6.25	6.28	6.24	6.28
3510	NYSE	NCZ	Thu, Jul 6, 2017	6.24	6.26	6.22	6.24
3509	NYSE	NCZ	Wed, Jul 5, 2017	6.23	6.27	6.23	6.27
3508	NYSE	NCZ	Mon, Jul 3, 2017	6.23	6.25	6.23	6.24
3507	NYSE	NCZ	Fri, Jun 30, 2017	6.23	6.24	6.21	6.22
3506	NYSE	NCZ	Thu, Jun 29, 2017	6.22	6.30	6.17	6.22
3505	NYSE	NCZ	Wed, Jun 28, 2017	6.19	6.23	6.19	6.23
3504	NYSE	NCZ	Tue, Jun 27, 2017	6.19	6.22	6.14	6.15
3503	NYSE	NCZ	Mon, Jun 26, 2017	6.21	6.22	6.20	6.20
3502	NYSE	NCZ	Fri, Jun 23, 2017	6.21	6.23	6.18	6.23
3501	NYSE	NCZ	Thu, Jun 22, 2017	6.20	6.22	6.18	6.19
3500	NYSE	NCZ	Wed, Jun 21, 2017	6.22	6.23	6.18	6.19
3499	NYSE	NCZ	Tue, Jun 20, 2017	6.22	6.23	6.17	6.21
3498	NYSE	NCZ	Mon, Jun 19, 2017	6.23	6.24	6.19	6.20
3497	NYSE	NCZ	Fri, Jun 16, 2017	6.18	6.23	6.13	6.22
3496	NYSE	NCZ	Thu, Jun 15, 2017	6.12	6.17	6.11	6.15
3495	NYSE	NCZ	Wed, Jun 14, 2017	6.17	6.20	6.14	6.16
3494	NYSE	NCZ	Tue, Jun 13, 2017	6.15	6.16	6.12	6.15
3493	NYSE	NCZ	Mon, Jun 12, 2017	6.11	6.16	6.06	6.11
3492	NYSE	NCZ	Fri, Jun 9, 2017	6.20	6.22	6.12	6.14
3491	NYSE	NCZ	Thu, Jun 8, 2017	6.19	6.20	6.16	6.19
3490	NYSE	NCZ	Wed, Jun 7, 2017	6.21	6.24	6.21	6.17
3489	NYSE	NCZ	Tue, Jun 6, 2017	6.20	6.23	6.20	6.22
3488	NYSE	NCZ	Mon, Jun 5, 2017	6.24	6.24	6.21	6.21
3487	NYSE	NCZ	Fri, Jun 2, 2017	6.24	6.25	6.21	6.24
3486	NYSE	NCZ	Thu, Jun 1, 2017	6.22	6.24	6.20	6.23
3485	NYSE	NCZ	Wed, May 31, 2017	6.17	6.22	6.14	6.20
3484	NYSE	NCZ	Tue, May 30, 2017	6.19	6.24	6.15	6.17
3483	NYSE	NCZ	Fri, May 26, 2017	6.19	6.19	6.17	6.17
3482	NYSE	NCZ	Thu, May 25, 2017	6.19	6.20	6.18	6.20
3481	NYSE	NCZ	Wed, May 24, 2017	6.13	6.20	6.12	6.18
3480	NYSE	NCZ	Tue, May 23, 2017	6.10	6.11	6.06	6.11
3479	NYSE	NCZ	Mon, May 22, 2017	6.05	6.09	6.05	6.07
3478	NYSE	NCZ	Fri, May 19, 2017	6.07	6.10	6.02	6.02
3477	NYSE	NCZ	Thu, May 18, 2017	6.00	6.07	5.97	6.06
3476	NYSE	NCZ	Wed, May 17, 2017	6.08	6.09	5.94	5.98
3475	NYSE	NCZ	Tue, May 16, 2017	6.08	6.11	6.07	6.10
3474	NYSE	NCZ	Mon, May 15, 2017	6.05	6.08	6.03	6.07
3473	NYSE	NCZ	Fri, May 12, 2017	6.10	6.13	5.98	6.05
3472	NYSE	NCZ	Thu, May 11, 2017	6.12	6.16	6.11	6.11
3471	NYSE	NCZ	Wed, May 10, 2017	6.07	6.14	6.07	6.13
3470	NYSE	NCZ	Tue, May 9, 2017	6.13	6.14	6.09	6.09
3469	NYSE	NCZ	Mon, May 8, 2017	6.19	6.20	6.18	6.12
3468	NYSE	NCZ	Fri, May 5, 2017	6.18	6.20	6.16	6.18
3467	NYSE	NCZ	Thu, May 4, 2017	6.19	6.20	6.12	6.18
3466	NYSE	NCZ	Wed, May 3, 2017	6.17	6.20	6.14	6.20
3465	NYSE	NCZ	Tue, May 2, 2017	6.13	6.20	6.13	6.13
3464	NYSE	NCZ	Mon, May 1, 2017	6.12	6.17	6.12	6.14
3463	NYSE	NCZ	Fri, Apr 28, 2017	6.13	6.15	6.09	6.12
3462	NYSE	NCZ	Thu, Apr 27, 2017	6.11	6.12	6.09	6.10
3461	NYSE	NCZ	Wed, Apr 26, 2017	6.11	6.11	6.07	6.09
3460	NYSE	NCZ	Tue, Apr 25, 2017	6.11	6.15	6.08	6.10
3459	NYSE	NCZ	Mon, Apr 24, 2017	6.16	6.17	6.10	6.11
3458	NYSE	NCZ	Fri, Apr 21, 2017	6.15	6.15	6.07	6.09
3457	NYSE	NCZ	Thu, Apr 20, 2017	6.14	6.15	6.10	6.13
3456	NYSE	NCZ	Wed, Apr 19, 2017	6.10	6.13	6.06	6.07
3455	NYSE	NCZ	Tue, Apr 18, 2017	6.06	6.10	6.06	6.08
3454	NYSE	NCZ	Mon, Apr 17, 2017	6.09	6.11	6.05	6.09
3453	NYSE	NCZ	Thu, Apr 13, 2017	6.08	6.10	6.01	6.05
3452	NYSE	NCZ	Wed, Apr 12, 2017	6.13	6.15	5.96	6.06
3451	NYSE	NCZ	Tue, Apr 11, 2017	6.14	6.15	6.10	6.15
3450	NYSE	NCZ	Mon, Apr 10, 2017	6.14	6.20	6.14	6.12
3449	NYSE	NCZ	Fri, Apr 7, 2017	6.12	6.16	6.10	6.12
3448	NYSE	NCZ	Thu, Apr 6, 2017	6.10	6.12	6.08	6.12
3447	NYSE	NCZ	Wed, Apr 5, 2017	6.07	6.13	6.07	6.09
3446	NYSE	NCZ	Tue, Apr 4, 2017	6.01	6.09	6.00	6.07
3445	NYSE	NCZ	Mon, Apr 3, 2017	6.05	6.09	6.00	6.04
3444	NYSE	NCZ	Fri, Mar 31, 2017	6.01	6.05	6.00	6.05
3443	NYSE	NCZ	Thu, Mar 30, 2017	5.95	6.02	5.94	5.99
3442	NYSE	NCZ	Wed, Mar 29, 2017	5.90	5.98	5.90	5.94
3441	NYSE	NCZ	Tue, Mar 28, 2017	5.83	5.90	5.81	5.89
3440	NYSE	NCZ	Mon, Mar 27, 2017	5.76	5.83	5.74	5.80
3439	NYSE	NCZ	Fri, Mar 24, 2017	5.79	5.86	5.79	5.80
3438	NYSE	NCZ	Thu, Mar 23, 2017	5.83	5.86	5.74	5.76
3437	NYSE	NCZ	Wed, Mar 22, 2017	5.76	5.81	5.76	5.81
3436	NYSE	NCZ	Tue, Mar 21, 2017	5.91	5.92	5.73	5.75
3435	NYSE	NCZ	Mon, Mar 20, 2017	5.92	5.93	5.86	5.90
3434	NYSE	NCZ	Fri, Mar 17, 2017	5.89	5.95	5.86	5.89
3433	NYSE	NCZ	Thu, Mar 16, 2017	5.85	5.90	5.83	5.86
3432	NYSE	NCZ	Wed, Mar 15, 2017	5.73	5.86	5.70	5.85
3431	NYSE	NCZ	Tue, Mar 14, 2017	5.78	5.80	5.69	5.71
3430	NYSE	NCZ	Mon, Mar 13, 2017	5.92	5.99	5.78	5.80
3429	NYSE	NCZ	Fri, Mar 10, 2017	5.88	5.95	5.88	5.95
3428	NYSE	NCZ	Thu, Mar 9, 2017	6.08	6.08	5.76	5.84
3427	NYSE	NCZ	Wed, Mar 8, 2017	6.22	6.23	6.15	6.09
3426	NYSE	NCZ	Tue, Mar 7, 2017	6.23	6.25	6.21	6.23
3425	NYSE	NCZ	Mon, Mar 6, 2017	6.17	6.24	6.17	6.24
3424	NYSE	NCZ	Fri, Mar 3, 2017	6.18	6.19	6.17	6.18
3423	NYSE	NCZ	Thu, Mar 2, 2017	6.21	6.21	6.17	6.18
3422	NYSE	NCZ	Wed, Mar 1, 2017	6.21	6.27	6.17	6.17
3421	NYSE	NCZ	Tue, Feb 28, 2017	6.17	6.21	6.16	6.17
3420	NYSE	NCZ	Mon, Feb 27, 2017	6.18	6.18	6.13	6.15
3419	NYSE	NCZ	Fri, Feb 24, 2017	6.19	6.25	6.14	6.16
3418	NYSE	NCZ	Thu, Feb 23, 2017	6.20	6.24	6.17	6.21
3417	NYSE	NCZ	Wed, Feb 22, 2017	6.13	6.19	6.13	6.19
3416	NYSE	NCZ	Tue, Feb 21, 2017	6.16	6.18	6.12	6.13
3415	NYSE	NCZ	Fri, Feb 17, 2017	6.16	6.17	6.13	6.14
3414	NYSE	NCZ	Thu, Feb 16, 2017	6.19	6.20	6.14	6.14
3413	NYSE	NCZ	Wed, Feb 15, 2017	6.17	6.20	6.15	6.17
3412	NYSE	NCZ	Tue, Feb 14, 2017	6.16	6.17	6.13	6.16
3411	NYSE	NCZ	Mon, Feb 13, 2017	6.13	6.18	6.12	6.16
3410	NYSE	NCZ	Fri, Feb 10, 2017	6.15	6.15	6.10	6.12
3409	NYSE	NCZ	Thu, Feb 9, 2017	6.12	6.13	6.10	6.13
3408	NYSE	NCZ	Wed, Feb 8, 2017	6.17	6.17	6.14	6.11
3407	NYSE	NCZ	Tue, Feb 7, 2017	6.14	6.17	6.10	6.17
3406	NYSE	NCZ	Mon, Feb 6, 2017	6.10	6.13	6.08	6.11
3405	NYSE	NCZ	Fri, Feb 3, 2017	6.05	6.10	6.05	6.10
3404	NYSE	NCZ	Thu, Feb 2, 2017	6.01	6.06	6.00	6.05
3403	NYSE	NCZ	Wed, Feb 1, 2017	6.03	6.09	5.98	5.98
3402	NYSE	NCZ	Tue, Jan 31, 2017	6.03	6.04	5.97	5.99
3401	NYSE	NCZ	Mon, Jan 30, 2017	5.98	6.01	5.97	5.99
3400	NYSE	NCZ	Fri, Jan 27, 2017	6.03	6.04	5.97	5.98
3399	NYSE	NCZ	Thu, Jan 26, 2017	6.00	6.03	5.98	6.02
3398	NYSE	NCZ	Wed, Jan 25, 2017	5.99	6.03	5.97	5.98
3397	NYSE	NCZ	Tue, Jan 24, 2017	5.96	5.99	5.95	5.96
3396	NYSE	NCZ	Mon, Jan 23, 2017	5.95	5.97	5.93	5.93
3395	NYSE	NCZ	Fri, Jan 20, 2017	5.95	5.95	5.92	5.93
3394	NYSE	NCZ	Thu, Jan 19, 2017	5.95	5.95	5.90	5.92
3393	NYSE	NCZ	Wed, Jan 18, 2017	5.94	5.94	5.90	5.94
3392	NYSE	NCZ	Tue, Jan 17, 2017	5.93	5.94	5.89	5.92
3391	NYSE	NCZ	Fri, Jan 13, 2017	5.88	5.93	5.87	5.92
3390	NYSE	NCZ	Thu, Jan 12, 2017	5.86	5.88	5.85	5.86
3389	NYSE	NCZ	Wed, Jan 11, 2017	5.93	5.93	5.82	5.84
3388	NYSE	NCZ	Tue, Jan 10, 2017	5.93	5.95	5.90	5.89
3387	NYSE	NCZ	Mon, Jan 9, 2017	5.95	5.95	5.86	5.90
3386	NYSE	NCZ	Fri, Jan 6, 2017	5.89	5.94	5.87	5.91
3385	NYSE	NCZ	Thu, Jan 5, 2017	5.79	5.89	5.79	5.85
3384	NYSE	NCZ	Wed, Jan 4, 2017	5.80	5.87	5.77	5.86
3383	NYSE	NCZ	Tue, Jan 3, 2017	5.77	5.82	5.75	5.78
3382	NYSE	NCZ	Fri, Dec 30, 2016	5.71	5.74	5.70	5.71
3381	NYSE	NCZ	Thu, Dec 29, 2016	5.73	5.76	5.69	5.71
3380	NYSE	NCZ	Wed, Dec 28, 2016	5.78	5.78	5.66	5.69
3379	NYSE	NCZ	Tue, Dec 27, 2016	5.72	5.77	5.70	5.75
3378	NYSE	NCZ	Fri, Dec 23, 2016	5.70	5.74	5.70	5.72
3377	NYSE	NCZ	Thu, Dec 22, 2016	5.72	5.75	5.70	5.72
3376	NYSE	NCZ	Wed, Dec 21, 2016	5.73	5.73	5.70	5.71
3375	NYSE	NCZ	Tue, Dec 20, 2016	5.70	5.74	5.70	5.71
3374	NYSE	NCZ	Mon, Dec 19, 2016	5.74	5.75	5.71	5.72
3373	NYSE	NCZ	Fri, Dec 16, 2016	5.75	5.75	5.71	5.73
3372	NYSE	NCZ	Thu, Dec 15, 2016	5.70	5.75	5.66	5.72
3371	NYSE	NCZ	Wed, Dec 14, 2016	5.76	5.77	5.66	5.70
3370	NYSE	NCZ	Tue, Dec 13, 2016	5.75	5.79	5.74	5.76
3369	NYSE	NCZ	Mon, Dec 12, 2016	5.78	5.79	5.70	5.74
3368	NYSE	NCZ	Fri, Dec 9, 2016	5.77	5.80	5.74	5.76
3367	NYSE	NCZ	Thu, Dec 8, 2016	5.74	5.75	5.66	5.75
3366	NYSE	NCZ	Wed, Dec 7, 2016	5.78	5.80	5.74	5.74
3365	NYSE	NCZ	Tue, Dec 6, 2016	5.71	5.75	5.71	5.75
3364	NYSE	NCZ	Mon, Dec 5, 2016	5.67	5.71	5.65	5.70
3363	NYSE	NCZ	Fri, Dec 2, 2016	5.54	5.65	5.53	5.65
3362	NYSE	NCZ	Thu, Dec 1, 2016	5.53	5.59	5.50	5.53
3361	NYSE	NCZ	Wed, Nov 30, 2016	5.61	5.61	5.55	5.55
3360	NYSE	NCZ	Tue, Nov 29, 2016	5.61	5.63	5.59	5.60
3359	NYSE	NCZ	Mon, Nov 28, 2016	5.58	5.61	5.56	5.60
3358	NYSE	NCZ	Fri, Nov 25, 2016	5.57	5.61	5.57	5.58
3357	NYSE	NCZ	Wed, Nov 23, 2016	5.54	5.59	5.49	5.57
3356	NYSE	NCZ	Tue, Nov 22, 2016	5.54	5.56	5.49	5.54
3355	NYSE	NCZ	Mon, Nov 21, 2016	5.51	5.51	5.45	5.49
3354	NYSE	NCZ	Fri, Nov 18, 2016	5.51	5.51	5.40	5.46
3353	NYSE	NCZ	Thu, Nov 17, 2016	5.46	5.50	5.45	5.47
3352	NYSE	NCZ	Wed, Nov 16, 2016	5.28	5.41	5.28	5.41
3351	NYSE	NCZ	Tue, Nov 15, 2016	5.26	5.30	5.20	5.27
3350	NYSE	NCZ	Mon, Nov 14, 2016	5.30	5.32	5.12	5.21
3349	NYSE	NCZ	Fri, Nov 11, 2016	5.20	5.34	5.18	5.32
3348	NYSE	NCZ	Thu, Nov 10, 2016	5.39	5.39	5.23	5.25
3347	NYSE	NCZ	Wed, Nov 9, 2016	5.31	5.39	5.26	5.36
3346	NYSE	NCZ	Tue, Nov 8, 2016	5.35	5.42	5.35	5.38
3345	NYSE	NCZ	Mon, Nov 7, 2016	5.49	5.50	5.41	5.35
3344	NYSE	NCZ	Fri, Nov 4, 2016	5.38	5.42	5.37	5.39
3343	NYSE	NCZ	Thu, Nov 3, 2016	5.37	5.41	5.32	5.34
3342	NYSE	NCZ	Wed, Nov 2, 2016	5.56	5.58	5.36	5.38
3341	NYSE	NCZ	Tue, Nov 1, 2016	5.67	5.71	5.56	5.59
3340	NYSE	NCZ	Mon, Oct 31, 2016	5.70	5.72	5.66	5.67
3339	NYSE	NCZ	Fri, Oct 28, 2016	5.78	5.80	5.66	5.69
3338	NYSE	NCZ	Thu, Oct 27, 2016	5.87	5.87	5.74	5.76
3337	NYSE	NCZ	Wed, Oct 26, 2016	5.86	5.87	5.83	5.84
3336	NYSE	NCZ	Tue, Oct 25, 2016	5.84	5.89	5.84	5.87
3335	NYSE	NCZ	Mon, Oct 24, 2016	5.90	5.90	5.85	5.86
3334	NYSE	NCZ	Fri, Oct 21, 2016	5.82	5.88	5.79	5.87
3333	NYSE	NCZ	Thu, Oct 20, 2016	5.80	5.84	5.80	5.83
3332	NYSE	NCZ	Wed, Oct 19, 2016	5.75	5.84	5.74	5.82
3331	NYSE	NCZ	Tue, Oct 18, 2016	5.74	5.75	5.69	5.71
3330	NYSE	NCZ	Mon, Oct 17, 2016	5.85	5.85	5.67	5.69
3329	NYSE	NCZ	Fri, Oct 14, 2016	5.87	5.88	5.84	5.84
3328	NYSE	NCZ	Thu, Oct 13, 2016	5.76	5.87	5.75	5.86
3327	NYSE	NCZ	Wed, Oct 12, 2016	5.83	5.83	5.74	5.80
3326	NYSE	NCZ	Tue, Oct 11, 2016	5.87	5.90	5.82	5.86
3325	NYSE	NCZ	Mon, Oct 10, 2016	5.97	5.97	5.95	5.91
3324	NYSE	NCZ	Fri, Oct 7, 2016	5.98	5.99	5.92	5.94
3323	NYSE	NCZ	Thu, Oct 6, 2016	5.98	6.00	5.94	5.96
3322	NYSE	NCZ	Wed, Oct 5, 2016	5.97	5.99	5.95	5.99
3321	NYSE	NCZ	Tue, Oct 4, 2016	5.93	5.98	5.92	5.96
3320	NYSE	NCZ	Mon, Oct 3, 2016	5.95	5.95	5.91	5.94
3319	NYSE	NCZ	Fri, Sep 30, 2016	5.96	5.99	5.92	5.93
3318	NYSE	NCZ	Thu, Sep 29, 2016	5.96	5.99	5.89	5.91
3317	NYSE	NCZ	Wed, Sep 28, 2016	5.98	5.99	5.96	5.97
3316	NYSE	NCZ	Tue, Sep 27, 2016	5.89	5.95	5.87	5.95
3315	NYSE	NCZ	Mon, Sep 26, 2016	5.93	5.93	5.89	5.90
3314	NYSE	NCZ	Fri, Sep 23, 2016	5.92	5.97	5.92	5.92
3313	NYSE	NCZ	Thu, Sep 22, 2016	5.87	5.95	5.87	5.92
3312	NYSE	NCZ	Wed, Sep 21, 2016	5.81	5.84	5.78	5.83
3311	NYSE	NCZ	Tue, Sep 20, 2016	5.83	5.85	5.79	5.81
3310	NYSE	NCZ	Mon, Sep 19, 2016	5.78	5.82	5.78	5.79
3309	NYSE	NCZ	Fri, Sep 16, 2016	5.80	5.83	5.76	5.80
3308	NYSE	NCZ	Thu, Sep 15, 2016	5.73	5.82	5.73	5.79
3307	NYSE	NCZ	Wed, Sep 14, 2016	5.71	5.78	5.69	5.74
3306	NYSE	NCZ	Tue, Sep 13, 2016	5.79	5.82	5.68	5.73
3305	NYSE	NCZ	Mon, Sep 12, 2016	5.69	5.80	5.51	5.80
3304	NYSE	NCZ	Fri, Sep 9, 2016	5.90	5.92	5.69	5.69
3303	NYSE	NCZ	Thu, Sep 8, 2016	5.93	5.99	5.89	5.94
3302	NYSE	NCZ	Wed, Sep 7, 2016	5.95	6.03	5.94	5.97
3301	NYSE	NCZ	Tue, Sep 6, 2016	5.91	5.95	5.87	5.95
3300	NYSE	NCZ	Fri, Sep 2, 2016	5.83	5.89	5.82	5.89
3299	NYSE	NCZ	Thu, Sep 1, 2016	5.80	5.82	5.77	5.81
3298	NYSE	NCZ	Wed, Aug 31, 2016	5.84	5.85	5.77	5.77
3297	NYSE	NCZ	Tue, Aug 30, 2016	5.83	5.84	5.81	5.83
3296	NYSE	NCZ	Mon, Aug 29, 2016	5.80	5.83	5.79	5.80
3295	NYSE	NCZ	Fri, Aug 26, 2016	5.80	5.83	5.77	5.78
3294	NYSE	NCZ	Thu, Aug 25, 2016	5.82	5.83	5.77	5.79
3293	NYSE	NCZ	Wed, Aug 24, 2016	5.84	5.85	5.81	5.82
3292	NYSE	NCZ	Tue, Aug 23, 2016	5.82	5.85	5.82	5.82
3291	NYSE	NCZ	Mon, Aug 22, 2016	5.83	5.83	5.80	5.81
3290	NYSE	NCZ	Fri, Aug 19, 2016	5.84	5.84	5.80	5.84
3289	NYSE	NCZ	Thu, Aug 18, 2016	5.84	5.85	5.80	5.83
3288	NYSE	NCZ	Wed, Aug 17, 2016	5.82	5.82	5.79	5.82
3287	NYSE	NCZ	Tue, Aug 16, 2016	5.80	5.80	5.73	5.80
3286	NYSE	NCZ	Mon, Aug 15, 2016	5.81	5.82	5.73	5.78
3285	NYSE	NCZ	Fri, Aug 12, 2016	5.76	5.81	5.70	5.77
3284	NYSE	NCZ	Thu, Aug 11, 2016	5.73	5.75	5.68	5.72
3283	NYSE	NCZ	Wed, Aug 10, 2016	5.73	5.76	5.63	5.69
3282	NYSE	NCZ	Tue, Aug 9, 2016	5.73	5.79	5.66	5.73
3281	NYSE	NCZ	Mon, Aug 8, 2016	5.84	5.85	5.75	5.72
3280	NYSE	NCZ	Fri, Aug 5, 2016	5.74	5.79	5.71	5.79
3279	NYSE	NCZ	Thu, Aug 4, 2016	5.63	5.69	5.63	5.68
3278	NYSE	NCZ	Wed, Aug 3, 2016	5.66	5.68	5.47	5.61
3277	NYSE	NCZ	Tue, Aug 2, 2016	5.83	5.86	5.65	5.65
3276	NYSE	NCZ	Mon, Aug 1, 2016	5.82	5.86	5.80	5.80
3275	NYSE	NCZ	Fri, Jul 29, 2016	5.88	5.90	5.76	5.79
3274	NYSE	NCZ	Thu, Jul 28, 2016	5.86	5.90	5.81	5.84
3273	NYSE	NCZ	Wed, Jul 27, 2016	5.80	5.84	5.78	5.83
3272	NYSE	NCZ	Tue, Jul 26, 2016	5.72	5.76	5.71	5.75
3271	NYSE	NCZ	Mon, Jul 25, 2016	5.65	5.71	5.64	5.70
3270	NYSE	NCZ	Fri, Jul 22, 2016	5.59	5.64	5.56	5.63
3269	NYSE	NCZ	Thu, Jul 21, 2016	5.66	5.68	5.58	5.59
3268	NYSE	NCZ	Wed, Jul 20, 2016	5.58	5.66	5.57	5.63
3267	NYSE	NCZ	Tue, Jul 19, 2016	5.50	5.58	5.48	5.54
3266	NYSE	NCZ	Mon, Jul 18, 2016	5.43	5.53	5.43	5.51
3265	NYSE	NCZ	Fri, Jul 15, 2016	5.42	5.45	5.41	5.44
3264	NYSE	NCZ	Thu, Jul 14, 2016	5.46	5.50	5.41	5.42
3263	NYSE	NCZ	Wed, Jul 13, 2016	5.54	5.56	5.40	5.41
3262	NYSE	NCZ	Tue, Jul 12, 2016	5.58	5.60	5.51	5.51
3261	NYSE	NCZ	Mon, Jul 11, 2016	5.55	5.58	5.53	5.56
3260	NYSE	NCZ	Fri, Jul 8, 2016	5.51	5.57	5.44	5.52
3259	NYSE	NCZ	Thu, Jul 7, 2016	5.45	5.48	5.42	5.45
3258	NYSE	NCZ	Wed, Jul 6, 2016	5.42	5.46	5.42	5.40
3257	NYSE	NCZ	Tue, Jul 5, 2016	5.34	5.40	5.33	5.40
3256	NYSE	NCZ	Fri, Jul 1, 2016	5.34	5.38	5.32	5.33
3255	NYSE	NCZ	Thu, Jun 30, 2016	5.31	5.31	5.25	5.31
3254	NYSE	NCZ	Wed, Jun 29, 2016	5.23	5.27	5.21	5.25
3253	NYSE	NCZ	Tue, Jun 28, 2016	5.19	5.23	5.15	5.18
3252	NYSE	NCZ	Mon, Jun 27, 2016	5.21	5.21	5.07	5.13
3251	NYSE	NCZ	Fri, Jun 24, 2016	5.13	5.24	5.09	5.21
3250	NYSE	NCZ	Thu, Jun 23, 2016	5.24	5.27	5.23	5.27
3249	NYSE	NCZ	Wed, Jun 22, 2016	5.25	5.25	5.17	5.17
3248	NYSE	NCZ	Tue, Jun 21, 2016	5.25	5.25	5.20	5.22
3247	NYSE	NCZ	Mon, Jun 20, 2016	5.18	5.23	5.18	5.23
3246	NYSE	NCZ	Fri, Jun 17, 2016	5.18	5.18	5.12	5.14
3245	NYSE	NCZ	Thu, Jun 16, 2016	5.12	5.16	5.10	5.15
3244	NYSE	NCZ	Wed, Jun 15, 2016	5.15	5.17	5.11	5.14
3243	NYSE	NCZ	Tue, Jun 14, 2016	5.15	5.18	5.07	5.12
3242	NYSE	NCZ	Mon, Jun 13, 2016	5.22	5.22	5.15	5.15
3241	NYSE	NCZ	Fri, Jun 10, 2016	5.29	5.31	5.21	5.22
3240	NYSE	NCZ	Thu, Jun 9, 2016	5.35	5.36	5.26	5.30
3239	NYSE	NCZ	Wed, Jun 8, 2016	5.42	5.47	5.31	5.32
3238	NYSE	NCZ	Tue, Jun 7, 2016	5.40	5.43	5.38	5.39
3237	NYSE	NCZ	Mon, Jun 6, 2016	5.34	5.37	5.33	5.37
3236	NYSE	NCZ	Fri, Jun 3, 2016	5.24	5.30	5.24	5.30
3235	NYSE	NCZ	Thu, Jun 2, 2016	5.26	5.29	5.22	5.25
3234	NYSE	NCZ	Wed, Jun 1, 2016	5.29	5.33	5.27	5.31
3233	NYSE	NCZ	Tue, May 31, 2016	5.23	5.29	5.21	5.27
3232	NYSE	NCZ	Fri, May 27, 2016	5.23	5.25	5.22	5.23
3231	NYSE	NCZ	Thu, May 26, 2016	5.21	5.25	5.18	5.22
3230	NYSE	NCZ	Wed, May 25, 2016	5.17	5.21	5.16	5.21
3229	NYSE	NCZ	Tue, May 24, 2016	5.12	5.18	5.12	5.14
3228	NYSE	NCZ	Mon, May 23, 2016	5.11	5.15	5.10	5.12
3227	NYSE	NCZ	Fri, May 20, 2016	5.09	5.10	5.08	5.08
3226	NYSE	NCZ	Thu, May 19, 2016	5.10	5.10	5.01	5.08
3225	NYSE	NCZ	Wed, May 18, 2016	5.08	5.14	5.07	5.10
3224	NYSE	NCZ	Tue, May 17, 2016	5.07	5.11	5.03	5.06
3223	NYSE	NCZ	Mon, May 16, 2016	5.03	5.07	5.02	5.06
3222	NYSE	NCZ	Fri, May 13, 2016	5.05	5.06	5.01	5.03
3221	NYSE	NCZ	Thu, May 12, 2016	4.99	5.07	4.99	5.07
3220	NYSE	NCZ	Wed, May 11, 2016	5.03	5.03	4.93	4.95
3219	NYSE	NCZ	Tue, May 10, 2016	5.10	5.11	5.02	5.03
3218	NYSE	NCZ	Mon, May 9, 2016	5.11	5.16	5.11	5.13
3217	NYSE	NCZ	Fri, May 6, 2016	5.13	5.13	5.08	5.12
3216	NYSE	NCZ	Thu, May 5, 2016	5.15	5.16	5.10	5.13
3215	NYSE	NCZ	Wed, May 4, 2016	5.16	5.16	5.06	5.12
3214	NYSE	NCZ	Tue, May 3, 2016	5.18	5.19	5.10	5.18
3213	NYSE	NCZ	Mon, May 2, 2016	5.21	5.25	5.17	5.17
3212	NYSE	NCZ	Fri, Apr 29, 2016	5.21	5.22	5.14	5.16
3211	NYSE	NCZ	Thu, Apr 28, 2016	5.21	5.27	5.18	5.19
3210	NYSE	NCZ	Wed, Apr 27, 2016	5.19	5.21	5.18	5.19
3209	NYSE	NCZ	Tue, Apr 26, 2016	5.14	5.19	5.14	5.19
3208	NYSE	NCZ	Mon, Apr 25, 2016	5.16	5.17	5.13	5.14
3207	NYSE	NCZ	Fri, Apr 22, 2016	5.12	5.16	5.12	5.14
3206	NYSE	NCZ	Thu, Apr 21, 2016	5.08	5.11	5.07	5.10
3205	NYSE	NCZ	Wed, Apr 20, 2016	5.03	5.07	5.03	5.06
3204	NYSE	NCZ	Tue, Apr 19, 2016	5.02	5.03	5.00	5.01
3203	NYSE	NCZ	Mon, Apr 18, 2016	4.99	5.02	4.97	5.00
3202	NYSE	NCZ	Fri, Apr 15, 2016	4.99	5.02	4.97	4.98
3201	NYSE	NCZ	Thu, Apr 14, 2016	4.95	5.00	4.93	4.99
3200	NYSE	NCZ	Wed, Apr 13, 2016	4.93	4.94	4.92	4.93
3199	NYSE	NCZ	Tue, Apr 12, 2016	4.90	4.91	4.88	4.91
3198	NYSE	NCZ	Mon, Apr 11, 2016	4.84	4.88	4.84	4.87
3197	NYSE	NCZ	Fri, Apr 8, 2016	4.81	4.86	4.81	4.84
3196	NYSE	NCZ	Thu, Apr 7, 2016	4.82	4.87	4.80	4.80
3195	NYSE	NCZ	Wed, Apr 6, 2016	4.93	4.93	4.90	4.86
3194	NYSE	NCZ	Tue, Apr 5, 2016	4.91	4.91	4.91	4.88
3193	NYSE	NCZ	Mon, Apr 4, 2016	4.91	4.93	4.90	4.91
3192	NYSE	NCZ	Fri, Apr 1, 2016	4.87	4.92	4.86	4.90
3191	NYSE	NCZ	Thu, Mar 31, 2016	4.84	4.90	4.84	4.88
3190	NYSE	NCZ	Wed, Mar 30, 2016	4.86	4.88	4.81	4.81
3189	NYSE	NCZ	Tue, Mar 29, 2016	4.76	4.81	4.73	4.81
3188	NYSE	NCZ	Mon, Mar 28, 2016	4.83	4.83	4.76	4.76
3187	NYSE	NCZ	Thu, Mar 24, 2016	4.84	4.84	4.84	4.79
3186	NYSE	NCZ	Wed, Mar 23, 2016	4.93	4.93	4.82	4.84
3185	NYSE	NCZ	Tue, Mar 22, 2016	4.89	4.95	4.88	4.93
3184	NYSE	NCZ	Mon, Mar 21, 2016	4.90	4.91	4.87	4.89
3183	NYSE	NCZ	Fri, Mar 18, 2016	4.90	4.94	4.87	4.88
3182	NYSE	NCZ	Thu, Mar 17, 2016	4.80	4.87	4.78	4.87
3181	NYSE	NCZ	Wed, Mar 16, 2016	4.71	4.79	4.69	4.78
3180	NYSE	NCZ	Tue, Mar 15, 2016	4.72	4.72	4.72	4.71
3179	NYSE	NCZ	Mon, Mar 14, 2016	4.73	4.75	4.71	4.71
3178	NYSE	NCZ	Fri, Mar 11, 2016	4.67	4.67	4.67	4.74
3177	NYSE	NCZ	Thu, Mar 10, 2016	4.66	4.66	4.66	4.67
3176	NYSE	NCZ	Wed, Mar 9, 2016	4.69	4.69	4.69	4.66
3175	NYSE	NCZ	Tue, Mar 8, 2016	4.72	4.74	4.68	4.69
3174	NYSE	NCZ	Mon, Mar 7, 2016	4.71	4.73	4.65	4.70
3173	NYSE	NCZ	Fri, Mar 4, 2016	4.65	4.72	4.63	4.71
3172	NYSE	NCZ	Thu, Mar 3, 2016	4.62	4.62	4.62	4.61
3171	NYSE	NCZ	Wed, Mar 2, 2016	4.64	4.68	4.55	4.62
3170	NYSE	NCZ	Tue, Mar 1, 2016	4.51	4.61	4.49	4.60
3169	NYSE	NCZ	Mon, Feb 29, 2016	4.41	4.49	4.40	4.46
3168	NYSE	NCZ	Fri, Feb 26, 2016	4.35	4.39	4.33	4.39
3167	NYSE	NCZ	Thu, Feb 25, 2016	4.25	4.32	4.21	4.32
3166	NYSE	NCZ	Wed, Feb 24, 2016	4.15	4.20	4.12	4.20
3165	NYSE	NCZ	Tue, Feb 23, 2016	4.18	4.21	4.13	4.16
3164	NYSE	NCZ	Mon, Feb 22, 2016	4.20	4.23	4.18	4.19
3163	NYSE	NCZ	Fri, Feb 19, 2016	4.19	4.19	4.12	4.18
3162	NYSE	NCZ	Thu, Feb 18, 2016	4.19	4.19	4.13	4.19
3161	NYSE	NCZ	Wed, Feb 17, 2016	4.15	4.16	4.09	4.16
3160	NYSE	NCZ	Tue, Feb 16, 2016	4.13	4.13	4.06	4.10
3159	NYSE	NCZ	Fri, Feb 12, 2016	4.10	4.10	4.01	4.08
3158	NYSE	NCZ	Thu, Feb 11, 2016	4.07	4.09	3.94	4.03
3157	NYSE	NCZ	Wed, Feb 10, 2016	4.12	4.16	4.10	4.14
3156	NYSE	NCZ	Tue, Feb 9, 2016	4.17	4.20	4.11	4.18
3155	NYSE	NCZ	Mon, Feb 8, 2016	4.34	4.35	4.16	4.24
3154	NYSE	NCZ	Fri, Feb 5, 2016	4.40	4.40	4.33	4.38
3153	NYSE	NCZ	Thu, Feb 4, 2016	4.40	4.43	4.36	4.41
3152	NYSE	NCZ	Wed, Feb 3, 2016	4.47	4.47	4.36	4.42
3151	NYSE	NCZ	Tue, Feb 2, 2016	4.47	4.48	4.39	4.42
3150	NYSE	NCZ	Mon, Feb 1, 2016	4.44	4.51	4.40	4.48
3149	NYSE	NCZ	Fri, Jan 29, 2016	4.41	4.49	4.41	4.47
3148	NYSE	NCZ	Thu, Jan 28, 2016	4.36	4.43	4.31	4.41
3147	NYSE	NCZ	Wed, Jan 27, 2016	4.31	4.36	4.26	4.28
3146	NYSE	NCZ	Tue, Jan 26, 2016	4.22	4.33	4.22	4.29
3145	NYSE	NCZ	Mon, Jan 25, 2016	4.24	4.32	4.20	4.21
3144	NYSE	NCZ	Fri, Jan 22, 2016	4.20	4.34	4.20	4.25
3143	NYSE	NCZ	Thu, Jan 21, 2016	4.09	4.17	4.06	4.13
3142	NYSE	NCZ	Wed, Jan 20, 2016	4.20	4.21	3.98	4.09
3141	NYSE	NCZ	Tue, Jan 19, 2016	4.35	4.38	4.21	4.26
3140	NYSE	NCZ	Fri, Jan 15, 2016	4.41	4.44	4.32	4.35
3139	NYSE	NCZ	Thu, Jan 14, 2016	4.54	4.56	4.48	4.52
3138	NYSE	NCZ	Wed, Jan 13, 2016	4.68	4.70	4.52	4.52
3137	NYSE	NCZ	Tue, Jan 12, 2016	4.73	4.77	4.66	4.68
3136	NYSE	NCZ	Mon, Jan 11, 2016	4.81	4.84	4.75	4.79
3135	NYSE	NCZ	Fri, Jan 8, 2016	4.99	5.00	4.79	4.81
3134	NYSE	NCZ	Thu, Jan 7, 2016	5.01	5.04	4.94	4.94
3133	NYSE	NCZ	Wed, Jan 6, 2016	5.04	5.08	4.99	5.07
3132	NYSE	NCZ	Tue, Jan 5, 2016	5.05	5.14	5.05	5.11
3131	NYSE	NCZ	Mon, Jan 4, 2016	4.98	5.08	4.93	5.03
3130	NYSE	NCZ	Thu, Dec 31, 2015	4.81	5.22	4.77	5.05
3129	NYSE	NCZ	Wed, Dec 30, 2015	4.84	4.85	4.77	4.77
3128	NYSE	NCZ	Tue, Dec 29, 2015	4.84	4.86	4.82	4.84
3127	NYSE	NCZ	Mon, Dec 28, 2015	4.89	4.89	4.81	4.84
3126	NYSE	NCZ	Thu, Dec 24, 2015	4.92	4.92	4.86	4.90
3125	NYSE	NCZ	Wed, Dec 23, 2015	4.83	4.91	4.82	4.90
3124	NYSE	NCZ	Tue, Dec 22, 2015	4.81	4.83	4.76	4.81
3123	NYSE	NCZ	Mon, Dec 21, 2015	4.85	4.86	4.79	4.80
3122	NYSE	NCZ	Fri, Dec 18, 2015	4.82	4.86	4.80	4.82
3121	NYSE	NCZ	Thu, Dec 17, 2015	4.85	4.87	4.81	4.82
3120	NYSE	NCZ	Wed, Dec 16, 2015	4.75	4.84	4.75	4.84
3119	NYSE	NCZ	Tue, Dec 15, 2015	4.76	4.84	4.74	4.75
3118	NYSE	NCZ	Mon, Dec 14, 2015	4.86	4.87	4.74	4.76
3117	NYSE	NCZ	Fri, Dec 11, 2015	4.95	4.96	4.85	4.87
3116	NYSE	NCZ	Thu, Dec 10, 2015	4.98	5.02	4.93	4.98
3115	NYSE	NCZ	Wed, Dec 9, 2015	5.03	5.07	4.97	4.99
3114	NYSE	NCZ	Tue, Dec 8, 2015	5.13	5.17	5.03	5.09
3113	NYSE	NCZ	Mon, Dec 7, 2015	5.23	5.23	5.15	5.17
3112	NYSE	NCZ	Fri, Dec 4, 2015	5.16	5.25	5.16	5.24
3111	NYSE	NCZ	Thu, Dec 3, 2015	5.20	5.22	5.13	5.16
3110	NYSE	NCZ	Wed, Dec 2, 2015	5.20	5.25	5.19	5.19
3109	NYSE	NCZ	Tue, Dec 1, 2015	5.14	5.22	5.13	5.20
3108	NYSE	NCZ	Mon, Nov 30, 2015	5.14	5.20	5.13	5.13
3107	NYSE	NCZ	Fri, Nov 27, 2015	5.19	5.19	5.08	5.16
3106	NYSE	NCZ	Wed, Nov 25, 2015	5.10	5.17	5.09	5.16
3105	NYSE	NCZ	Tue, Nov 24, 2015	5.12	5.14	5.09	5.09
3104	NYSE	NCZ	Mon, Nov 23, 2015	5.14	5.14	5.10	5.12
3103	NYSE	NCZ	Fri, Nov 20, 2015	5.11	5.14	5.10	5.13
3102	NYSE	NCZ	Thu, Nov 19, 2015	5.13	5.14	5.10	5.11
3101	NYSE	NCZ	Wed, Nov 18, 2015	5.12	5.14	5.08	5.12
3100	NYSE	NCZ	Tue, Nov 17, 2015	5.16	5.18	5.09	5.11
3099	NYSE	NCZ	Mon, Nov 16, 2015	5.09	5.18	5.09	5.16
3098	NYSE	NCZ	Fri, Nov 13, 2015	5.13	5.15	5.10	5.12
3097	NYSE	NCZ	Thu, Nov 12, 2015	5.23	5.25	5.09	5.15
3096	NYSE	NCZ	Wed, Nov 11, 2015	5.36	5.39	5.24	5.25
3095	NYSE	NCZ	Tue, Nov 10, 2015	5.37	5.41	5.35	5.36
3094	NYSE	NCZ	Mon, Nov 9, 2015	5.49	5.53	5.36	5.41
3093	NYSE	NCZ	Fri, Nov 6, 2015	5.66	5.68	5.56	5.59
3092	NYSE	NCZ	Thu, Nov 5, 2015	5.72	5.75	5.68	5.69
3091	NYSE	NCZ	Wed, Nov 4, 2015	5.77	5.80	5.73	5.73
3090	NYSE	NCZ	Tue, Nov 3, 2015	5.72	5.80	5.71	5.77
3089	NYSE	NCZ	Mon, Nov 2, 2015	5.66	5.74	5.61	5.72
3088	NYSE	NCZ	Fri, Oct 30, 2015	5.59	5.64	5.57	5.64
3087	NYSE	NCZ	Thu, Oct 29, 2015	5.56	5.61	5.56	5.57
3086	NYSE	NCZ	Wed, Oct 28, 2015	5.58	5.64	5.58	5.60
3085	NYSE	NCZ	Tue, Oct 27, 2015	5.61	5.64	5.59	5.60
3084	NYSE	NCZ	Mon, Oct 26, 2015	5.70	5.70	5.65	5.66
3083	NYSE	NCZ	Fri, Oct 23, 2015	5.73	5.74	5.68	5.69
3082	NYSE	NCZ	Thu, Oct 22, 2015	5.62	5.70	5.62	5.68
3081	NYSE	NCZ	Wed, Oct 21, 2015	5.60	5.64	5.60	5.61
3080	NYSE	NCZ	Tue, Oct 20, 2015	5.54	5.60	5.54	5.58
3079	NYSE	NCZ	Mon, Oct 19, 2015	5.49	5.59	5.48	5.56
3078	NYSE	NCZ	Fri, Oct 16, 2015	5.48	5.50	5.45	5.49
3077	NYSE	NCZ	Thu, Oct 15, 2015	5.45	5.51	5.44	5.47
3076	NYSE	NCZ	Wed, Oct 14, 2015	5.45	5.49	5.43	5.44
3075	NYSE	NCZ	Tue, Oct 13, 2015	5.40	5.48	5.39	5.45
3074	NYSE	NCZ	Mon, Oct 12, 2015	5.45	5.47	5.42	5.42
3073	NYSE	NCZ	Fri, Oct 9, 2015	5.41	5.46	5.39	5.45
3072	NYSE	NCZ	Thu, Oct 8, 2015	5.29	5.42	5.29	5.39
3071	NYSE	NCZ	Wed, Oct 7, 2015	5.32	5.40	5.31	5.36
3070	NYSE	NCZ	Tue, Oct 6, 2015	5.19	5.29	5.19	5.29
3069	NYSE	NCZ	Mon, Oct 5, 2015	5.21	5.22	5.17	5.19
3068	NYSE	NCZ	Fri, Oct 2, 2015	5.07	5.18	5.04	5.14
3067	NYSE	NCZ	Thu, Oct 1, 2015	5.28	5.28	5.11	5.12
3066	NYSE	NCZ	Wed, Sep 30, 2015	5.29	5.33	5.23	5.28
3065	NYSE	NCZ	Tue, Sep 29, 2015	5.33	5.42	5.16	5.22
3064	NYSE	NCZ	Mon, Sep 28, 2015	5.61	5.63	5.31	5.35
3063	NYSE	NCZ	Fri, Sep 25, 2015	5.59	5.65	5.54	5.61
3062	NYSE	NCZ	Thu, Sep 24, 2015	5.48	5.61	5.44	5.56
3061	NYSE	NCZ	Wed, Sep 23, 2015	5.53	5.54	5.44	5.46
3060	NYSE	NCZ	Tue, Sep 22, 2015	5.55	5.57	5.45	5.53
3059	NYSE	NCZ	Mon, Sep 21, 2015	5.67	5.72	5.55	5.62
3058	NYSE	NCZ	Fri, Sep 18, 2015	5.59	5.72	5.59	5.67
3057	NYSE	NCZ	Thu, Sep 17, 2015	5.60	5.75	5.60	5.68
3056	NYSE	NCZ	Wed, Sep 16, 2015	5.59	5.68	5.53	5.61
3055	NYSE	NCZ	Tue, Sep 15, 2015	5.40	5.54	5.37	5.52
3054	NYSE	NCZ	Mon, Sep 14, 2015	5.55	5.55	5.32	5.40
3053	NYSE	NCZ	Fri, Sep 11, 2015	5.61	5.62	5.48	5.50
3052	NYSE	NCZ	Thu, Sep 10, 2015	5.75	5.75	5.60	5.62
3051	NYSE	NCZ	Wed, Sep 9, 2015	5.83	5.85	5.74	5.74
3050	NYSE	NCZ	Tue, Sep 8, 2015	5.90	5.93	5.79	5.84
3049	NYSE	NCZ	Fri, Sep 4, 2015	5.78	5.96	5.74	5.85
3048	NYSE	NCZ	Thu, Sep 3, 2015	5.74	5.93	5.69	5.78
3047	NYSE	NCZ	Wed, Sep 2, 2015	5.93	6.20	5.73	5.77
3046	NYSE	NCZ	Tue, Sep 1, 2015	6.49	6.69	6.45	6.62
3045	NYSE	NCZ	Mon, Aug 31, 2015	6.58	6.64	6.58	6.59
3044	NYSE	NCZ	Fri, Aug 28, 2015	6.62	6.70	6.60	6.65
3043	NYSE	NCZ	Thu, Aug 27, 2015	6.55	6.70	6.51	6.69
3042	NYSE	NCZ	Wed, Aug 26, 2015	6.44	6.50	6.36	6.48
3041	NYSE	NCZ	Tue, Aug 25, 2015	6.32	6.58	6.31	6.35
3040	NYSE	NCZ	Mon, Aug 24, 2015	6.09	6.36	5.50	6.21
3039	NYSE	NCZ	Fri, Aug 21, 2015	6.63	6.65	6.48	6.51
3038	NYSE	NCZ	Thu, Aug 20, 2015	6.79	6.79	6.70	6.70
3037	NYSE	NCZ	Wed, Aug 19, 2015	6.79	6.85	6.76	6.83
3036	NYSE	NCZ	Tue, Aug 18, 2015	6.75	6.85	6.68	6.84
3035	NYSE	NCZ	Mon, Aug 17, 2015	6.68	6.75	6.68	6.73
3034	NYSE	NCZ	Fri, Aug 14, 2015	6.76	6.79	6.65	6.68
3033	NYSE	NCZ	Thu, Aug 13, 2015	6.68	6.80	6.66	6.77
3032	NYSE	NCZ	Wed, Aug 12, 2015	6.67	6.73	6.60	6.72
3031	NYSE	NCZ	Tue, Aug 11, 2015	6.90	6.90	6.75	6.78
3030	NYSE	NCZ	Mon, Aug 10, 2015	6.98	7.02	6.90	7.02
3029	NYSE	NCZ	Fri, Aug 7, 2015	6.96	7.00	6.94	7.00
3028	NYSE	NCZ	Thu, Aug 6, 2015	6.98	7.05	6.91	7.02
3027	NYSE	NCZ	Wed, Aug 5, 2015	7.01	7.05	6.99	7.03
3026	NYSE	NCZ	Tue, Aug 4, 2015	6.89	7.00	6.87	6.99
3025	NYSE	NCZ	Mon, Aug 3, 2015	6.86	6.97	6.83	6.94
3024	NYSE	NCZ	Fri, Jul 31, 2015	6.81	6.93	6.80	6.83
3023	NYSE	NCZ	Thu, Jul 30, 2015	6.73	6.84	6.73	6.83
3022	NYSE	NCZ	Wed, Jul 29, 2015	6.73	6.79	6.68	6.77
3021	NYSE	NCZ	Tue, Jul 28, 2015	6.56	6.86	6.53	6.72
3020	NYSE	NCZ	Mon, Jul 27, 2015	6.62	6.62	6.47	6.57
3019	NYSE	NCZ	Fri, Jul 24, 2015	6.94	6.94	6.67	6.69
3018	NYSE	NCZ	Thu, Jul 23, 2015	6.80	6.96	6.80	6.93
3017	NYSE	NCZ	Wed, Jul 22, 2015	6.64	6.82	6.64	6.80
3016	NYSE	NCZ	Tue, Jul 21, 2015	6.89	6.89	6.61	6.68
3015	NYSE	NCZ	Mon, Jul 20, 2015	7.18	7.18	6.88	6.93
3014	NYSE	NCZ	Fri, Jul 17, 2015	7.19	7.21	7.13	7.19
3013	NYSE	NCZ	Thu, Jul 16, 2015	7.30	7.34	7.20	7.21
3012	NYSE	NCZ	Wed, Jul 15, 2015	7.33	7.33	7.26	7.33
3011	NYSE	NCZ	Tue, Jul 14, 2015	7.24	7.34	7.22	7.34
3010	NYSE	NCZ	Mon, Jul 13, 2015	7.27	7.29	7.16	7.24
3009	NYSE	NCZ	Fri, Jul 10, 2015	7.35	7.37	7.24	7.25
3008	NYSE	NCZ	Thu, Jul 9, 2015	7.50	7.53	7.31	7.34
3007	NYSE	NCZ	Wed, Jul 8, 2015	7.49	7.55	7.40	7.45
3006	NYSE	NCZ	Tue, Jul 7, 2015	7.67	7.67	7.53	7.58
3005	NYSE	NCZ	Mon, Jul 6, 2015	7.64	7.68	7.54	7.64
3004	NYSE	NCZ	Thu, Jul 2, 2015	7.61	7.76	7.60	7.73
3003	NYSE	NCZ	Wed, Jul 1, 2015	7.59	7.70	7.49	7.65
3002	NYSE	NCZ	Tue, Jun 30, 2015	7.23	7.50	7.21	7.49
3001	NYSE	NCZ	Mon, Jun 29, 2015	7.21	7.22	7.00	7.20
3000	NYSE	NCZ	Fri, Jun 26, 2015	7.51	7.51	7.31	7.33
2999	NYSE	NCZ	Thu, Jun 25, 2015	7.66	7.67	7.54	7.54
2998	NYSE	NCZ	Wed, Jun 24, 2015	7.64	7.72	7.62	7.66
2997	NYSE	NCZ	Tue, Jun 23, 2015	7.63	7.70	7.58	7.68
2996	NYSE	NCZ	Mon, Jun 22, 2015	7.66	7.69	7.57	7.68
2995	NYSE	NCZ	Fri, Jun 19, 2015	7.65	7.69	7.58	7.68
2994	NYSE	NCZ	Thu, Jun 18, 2015	7.65	7.70	7.60	7.68
2993	NYSE	NCZ	Wed, Jun 17, 2015	7.60	7.69	7.51	7.67
2992	NYSE	NCZ	Tue, Jun 16, 2015	7.45	7.65	7.45	7.61
2991	NYSE	NCZ	Mon, Jun 15, 2015	7.37	7.45	7.36	7.44
2990	NYSE	NCZ	Fri, Jun 12, 2015	7.39	7.44	7.34	7.42
2989	NYSE	NCZ	Thu, Jun 11, 2015	7.52	7.52	7.36	7.42
2988	NYSE	NCZ	Wed, Jun 10, 2015	7.74	7.74	7.53	7.55
2987	NYSE	NCZ	Tue, Jun 9, 2015	7.72	7.76	7.71	7.76
2986	NYSE	NCZ	Mon, Jun 8, 2015	7.79	7.85	7.76	7.85
2985	NYSE	NCZ	Fri, Jun 5, 2015	7.77	7.81	7.75	7.79
2984	NYSE	NCZ	Thu, Jun 4, 2015	7.93	7.94	7.77	7.79
2983	NYSE	NCZ	Wed, Jun 3, 2015	7.91	7.93	7.86	7.92
2982	NYSE	NCZ	Tue, Jun 2, 2015	7.83	7.92	7.81	7.91
2981	NYSE	NCZ	Mon, Jun 1, 2015	7.78	7.85	7.76	7.83
2980	NYSE	NCZ	Fri, May 29, 2015	7.81	7.81	7.75	7.75
2979	NYSE	NCZ	Thu, May 28, 2015	7.85	7.85	7.78	7.81
2978	NYSE	NCZ	Wed, May 27, 2015	7.87	7.89	7.83	7.88
2977	NYSE	NCZ	Tue, May 26, 2015	7.95	7.98	7.78	7.86
2976	NYSE	NCZ	Fri, May 22, 2015	8.09	8.14	7.95	7.98
2975	NYSE	NCZ	Thu, May 21, 2015	8.12	8.15	8.09	8.12
2974	NYSE	NCZ	Wed, May 20, 2015	8.17	8.20	8.09	8.12
2973	NYSE	NCZ	Tue, May 19, 2015	8.13	8.17	8.10	8.16
2972	NYSE	NCZ	Mon, May 18, 2015	8.14	8.17	8.10	8.15
2971	NYSE	NCZ	Fri, May 15, 2015	8.16	8.17	8.06	8.12
2970	NYSE	NCZ	Thu, May 14, 2015	8.16	8.17	8.11	8.14
2969	NYSE	NCZ	Wed, May 13, 2015	8.17	8.19	8.15	8.18
2968	NYSE	NCZ	Tue, May 12, 2015	8.28	8.28	8.10	8.16
2967	NYSE	NCZ	Mon, May 11, 2015	8.27	8.30	8.26	8.28
2966	NYSE	NCZ	Fri, May 8, 2015	8.27	8.30	8.26	8.29
2965	NYSE	NCZ	Thu, May 7, 2015	8.26	8.31	8.21	8.29
2964	NYSE	NCZ	Wed, May 6, 2015	8.32	8.39	8.30	8.36
2963	NYSE	NCZ	Tue, May 5, 2015	8.29	8.35	8.28	8.35
2962	NYSE	NCZ	Mon, May 4, 2015	8.27	8.32	8.27	8.29
2961	NYSE	NCZ	Fri, May 1, 2015	8.35	8.35	8.25	8.27
2960	NYSE	NCZ	Thu, Apr 30, 2015	8.33	8.37	8.30	8.31
2959	NYSE	NCZ	Wed, Apr 29, 2015	8.33	8.40	8.33	8.34
2958	NYSE	NCZ	Tue, Apr 28, 2015	8.40	8.40	8.35	8.38
2957	NYSE	NCZ	Mon, Apr 27, 2015	8.38	8.40	8.38	8.38
2956	NYSE	NCZ	Fri, Apr 24, 2015	8.41	8.44	8.38	8.39
2955	NYSE	NCZ	Thu, Apr 23, 2015	8.47	8.48	8.40	8.42
2954	NYSE	NCZ	Wed, Apr 22, 2015	8.48	8.49	8.43	8.47
2953	NYSE	NCZ	Tue, Apr 21, 2015	8.49	8.50	8.47	8.47
2952	NYSE	NCZ	Mon, Apr 20, 2015	8.46	8.49	8.44	8.48
2951	NYSE	NCZ	Fri, Apr 17, 2015	8.45	8.47	8.43	8.46
2950	NYSE	NCZ	Thu, Apr 16, 2015	8.46	8.48	8.41	8.46
2949	NYSE	NCZ	Wed, Apr 15, 2015	8.46	8.47	8.41	8.46
2948	NYSE	NCZ	Tue, Apr 14, 2015	8.41	8.48	8.40	8.45
2947	NYSE	NCZ	Mon, Apr 13, 2015	8.46	8.50	8.38	8.40
2946	NYSE	NCZ	Fri, Apr 10, 2015	8.43	8.49	8.41	8.45
2945	NYSE	NCZ	Thu, Apr 9, 2015	8.45	8.47	8.40	8.40
2944	NYSE	NCZ	Wed, Apr 8, 2015	8.50	8.55	8.45	8.53
2943	NYSE	NCZ	Tue, Apr 7, 2015	8.44	8.49	8.40	8.49
2942	NYSE	NCZ	Mon, Apr 6, 2015	8.41	8.47	8.35	8.44
2941	NYSE	NCZ	Thu, Apr 2, 2015	8.33	8.43	8.27	8.41
2940	NYSE	NCZ	Wed, Apr 1, 2015	8.43	8.44	8.38	8.41
2939	NYSE	NCZ	Tue, Mar 31, 2015	8.39	8.43	8.38	8.41
2938	NYSE	NCZ	Mon, Mar 30, 2015	8.40	8.43	8.38	8.39
2937	NYSE	NCZ	Fri, Mar 27, 2015	8.40	8.42	8.37	8.39
2936	NYSE	NCZ	Thu, Mar 26, 2015	8.43	8.46	8.38	8.38
2935	NYSE	NCZ	Wed, Mar 25, 2015	8.47	8.50	8.45	8.48
2934	NYSE	NCZ	Tue, Mar 24, 2015	8.52	8.55	8.48	8.49
2933	NYSE	NCZ	Mon, Mar 23, 2015	8.53	8.59	8.50	8.53
2932	NYSE	NCZ	Fri, Mar 20, 2015	8.56	8.59	8.48	8.59
2931	NYSE	NCZ	Thu, Mar 19, 2015	8.47	8.51	8.46	8.50
2930	NYSE	NCZ	Wed, Mar 18, 2015	8.45	8.57	8.45	8.50
2929	NYSE	NCZ	Tue, Mar 17, 2015	8.46	8.52	8.44	8.50
2928	NYSE	NCZ	Mon, Mar 16, 2015	8.48	8.51	8.46	8.47
2927	NYSE	NCZ	Fri, Mar 13, 2015	8.47	8.50	8.46	8.50
2926	NYSE	NCZ	Thu, Mar 12, 2015	8.53	8.53	8.48	8.52
2925	NYSE	NCZ	Wed, Mar 11, 2015	8.51	8.55	8.46	8.55
2924	NYSE	NCZ	Tue, Mar 10, 2015	8.56	8.58	8.53	8.54
2923	NYSE	NCZ	Mon, Mar 9, 2015	8.79	8.80	8.60	8.62
2922	NYSE	NCZ	Fri, Mar 6, 2015	8.75	8.78	8.69	8.76
2921	NYSE	NCZ	Thu, Mar 5, 2015	8.70	8.79	8.69	8.79
2920	NYSE	NCZ	Wed, Mar 4, 2015	8.62	8.72	8.60	8.70
2919	NYSE	NCZ	Tue, Mar 3, 2015	8.57	8.68	8.57	8.67
2918	NYSE	NCZ	Mon, Mar 2, 2015	8.56	8.60	8.55	8.60
2917	NYSE	NCZ	Fri, Feb 27, 2015	8.48	8.58	8.48	8.58
2916	NYSE	NCZ	Thu, Feb 26, 2015	8.50	8.52	8.46	8.48
2915	NYSE	NCZ	Wed, Feb 25, 2015	8.55	8.59	8.50	8.53
2914	NYSE	NCZ	Tue, Feb 24, 2015	8.46	8.60	8.44	8.60
2913	NYSE	NCZ	Mon, Feb 23, 2015	8.41	8.49	8.39	8.47
2912	NYSE	NCZ	Fri, Feb 20, 2015	8.37	8.46	8.36	8.45
2911	NYSE	NCZ	Thu, Feb 19, 2015	8.48	8.53	8.35	8.37
2910	NYSE	NCZ	Wed, Feb 18, 2015	8.59	8.60	8.48	8.51
2909	NYSE	NCZ	Tue, Feb 17, 2015	8.58	8.63	8.56	8.62
2908	NYSE	NCZ	Fri, Feb 13, 2015	8.64	8.65	8.58	8.60
2907	NYSE	NCZ	Thu, Feb 12, 2015	8.61	8.64	8.59	8.62
2906	NYSE	NCZ	Wed, Feb 11, 2015	8.61	8.64	8.53	8.64
2905	NYSE	NCZ	Tue, Feb 10, 2015	8.66	8.66	8.59	8.64
2904	NYSE	NCZ	Mon, Feb 9, 2015	8.69	8.71	8.65	8.70
2903	NYSE	NCZ	Fri, Feb 6, 2015	8.71	8.72	8.67	8.69
2902	NYSE	NCZ	Thu, Feb 5, 2015	8.65	8.72	8.65	8.72
2901	NYSE	NCZ	Wed, Feb 4, 2015	8.59	8.68	8.57	8.65
2900	NYSE	NCZ	Tue, Feb 3, 2015	8.50	8.61	8.49	8.61
2899	NYSE	NCZ	Mon, Feb 2, 2015	8.54	8.55	8.47	8.50
2898	NYSE	NCZ	Fri, Jan 30, 2015	8.45	8.50	8.41	8.50
2897	NYSE	NCZ	Thu, Jan 29, 2015	8.50	8.53	8.43	8.51
2896	NYSE	NCZ	Wed, Jan 28, 2015	8.47	8.54	8.38	8.49
2895	NYSE	NCZ	Tue, Jan 27, 2015	8.35	8.47	8.27	8.44
2894	NYSE	NCZ	Mon, Jan 26, 2015	8.54	8.54	8.40	8.45
2893	NYSE	NCZ	Fri, Jan 23, 2015	8.43	8.50	8.42	8.50
2892	NYSE	NCZ	Thu, Jan 22, 2015	8.35	8.44	8.33	8.42
2891	NYSE	NCZ	Wed, Jan 21, 2015	8.26	8.33	8.25	8.33
2890	NYSE	NCZ	Tue, Jan 20, 2015	8.26	8.32	8.22	8.30
2889	NYSE	NCZ	Fri, Jan 16, 2015	8.21	8.25	8.20	8.24
2888	NYSE	NCZ	Thu, Jan 15, 2015	8.33	8.34	8.23	8.24
2887	NYSE	NCZ	Wed, Jan 14, 2015	8.30	8.35	8.25	8.33
2886	NYSE	NCZ	Tue, Jan 13, 2015	8.39	8.42	8.32	8.35
2885	NYSE	NCZ	Mon, Jan 12, 2015	8.48	8.48	8.34	8.40
2884	NYSE	NCZ	Fri, Jan 9, 2015	8.53	8.53	8.36	8.47
2883	NYSE	NCZ	Thu, Jan 8, 2015	8.56	8.57	8.46	8.56
2882	NYSE	NCZ	Wed, Jan 7, 2015	8.64	8.65	8.52	8.65
2881	NYSE	NCZ	Tue, Jan 6, 2015	8.65	8.67	8.55	8.61
2880	NYSE	NCZ	Mon, Jan 5, 2015	8.69	8.73	8.56	8.61
2879	NYSE	NCZ	Fri, Jan 2, 2015	8.88	8.88	8.63	8.78
2878	NYSE	NCZ	Wed, Dec 31, 2014	8.44	8.91	8.41	8.91
2877	NYSE	NCZ	Tue, Dec 30, 2014	8.48	8.52	8.32	8.51
2876	NYSE	NCZ	Mon, Dec 29, 2014	8.43	8.59	8.25	8.59
2875	NYSE	NCZ	Fri, Dec 26, 2014	8.31	8.46	8.31	8.46
2874	NYSE	NCZ	Wed, Dec 24, 2014	8.35	8.40	8.27	8.30
2873	NYSE	NCZ	Tue, Dec 23, 2014	8.44	8.48	8.36	8.37
2872	NYSE	NCZ	Mon, Dec 22, 2014	8.57	8.60	8.40	8.44
2871	NYSE	NCZ	Fri, Dec 19, 2014	8.58	8.63	8.50	8.60
2870	NYSE	NCZ	Thu, Dec 18, 2014	8.33	8.72	8.30	8.63
2869	NYSE	NCZ	Wed, Dec 17, 2014	8.17	8.29	8.15	8.29
2868	NYSE	NCZ	Tue, Dec 16, 2014	8.06	8.17	8.06	8.17
2867	NYSE	NCZ	Mon, Dec 15, 2014	8.14	8.17	8.11	8.14
2866	NYSE	NCZ	Fri, Dec 12, 2014	8.16	8.18	8.09	8.13
2865	NYSE	NCZ	Thu, Dec 11, 2014	8.33	8.35	8.14	8.18
2864	NYSE	NCZ	Wed, Dec 10, 2014	8.47	8.48	8.33	8.35
2863	NYSE	NCZ	Tue, Dec 9, 2014	8.41	8.50	8.36	8.47
2862	NYSE	NCZ	Mon, Dec 8, 2014	8.78	8.78	8.60	8.62
2861	NYSE	NCZ	Fri, Dec 5, 2014	8.82	8.82	8.75	8.75
2860	NYSE	NCZ	Thu, Dec 4, 2014	8.76	8.81	8.75	8.81
2859	NYSE	NCZ	Wed, Dec 3, 2014	8.77	8.80	8.75	8.77
2858	NYSE	NCZ	Tue, Dec 2, 2014	8.74	8.80	8.74	8.79
2857	NYSE	NCZ	Mon, Dec 1, 2014	8.80	8.80	8.68	8.74
2856	NYSE	NCZ	Fri, Nov 28, 2014	8.77	8.79	8.74	8.77
2855	NYSE	NCZ	Wed, Nov 26, 2014	8.77	8.83	8.76	8.77
2854	NYSE	NCZ	Tue, Nov 25, 2014	8.84	8.85	8.80	8.80
2853	NYSE	NCZ	Mon, Nov 24, 2014	8.80	8.87	8.76	8.87
2852	NYSE	NCZ	Fri, Nov 21, 2014	8.82	8.84	8.75	8.78
2851	NYSE	NCZ	Thu, Nov 20, 2014	8.80	8.81	8.75	8.78
2850	NYSE	NCZ	Wed, Nov 19, 2014	8.88	8.88	8.80	8.82
2849	NYSE	NCZ	Tue, Nov 18, 2014	8.78	8.87	8.78	8.87
2848	NYSE	NCZ	Mon, Nov 17, 2014	8.96	8.96	8.70	8.80
2847	NYSE	NCZ	Fri, Nov 14, 2014	9.01	9.04	8.92	8.97
2846	NYSE	NCZ	Thu, Nov 13, 2014	9.05	9.05	9.00	9.02
2845	NYSE	NCZ	Wed, Nov 12, 2014	9.07	9.08	9.00	9.02
2844	NYSE	NCZ	Tue, Nov 11, 2014	9.09	9.09	9.07	9.07
2843	NYSE	NCZ	Mon, Nov 10, 2014	9.10	9.14	9.06	9.11
2842	NYSE	NCZ	Fri, Nov 7, 2014	9.12	9.17	9.11	9.15
2841	NYSE	NCZ	Thu, Nov 6, 2014	9.17	9.17	9.10	9.15
2840	NYSE	NCZ	Wed, Nov 5, 2014	9.25	9.25	9.13	9.16
2839	NYSE	NCZ	Tue, Nov 4, 2014	9.13	9.15	9.05	9.15
2838	NYSE	NCZ	Mon, Nov 3, 2014	9.05	9.17	9.04	9.13
2837	NYSE	NCZ	Fri, Oct 31, 2014	9.07	9.09	8.93	9.03
2836	NYSE	NCZ	Thu, Oct 30, 2014	8.96	9.05	8.96	9.02
2835	NYSE	NCZ	Wed, Oct 29, 2014	9.06	9.07	8.95	9.02
2834	NYSE	NCZ	Tue, Oct 28, 2014	9.14	9.18	9.00	9.03
2833	NYSE	NCZ	Mon, Oct 27, 2014	9.11	9.15	9.03	9.15
2832	NYSE	NCZ	Fri, Oct 24, 2014	9.05	9.16	9.03	9.15
2831	NYSE	NCZ	Thu, Oct 23, 2014	9.04	9.19	9.04	9.05
2830	NYSE	NCZ	Wed, Oct 22, 2014	9.04	9.13	8.99	9.02
2829	NYSE	NCZ	Tue, Oct 21, 2014	9.02	9.15	9.02	9.03
2828	NYSE	NCZ	Mon, Oct 20, 2014	8.94	9.02	8.91	9.02
2827	NYSE	NCZ	Fri, Oct 17, 2014	8.95	9.05	8.86	8.98
2826	NYSE	NCZ	Thu, Oct 16, 2014	8.55	8.87	8.44	8.86
2825	NYSE	NCZ	Wed, Oct 15, 2014	8.48	8.73	8.18	8.67
2824	NYSE	NCZ	Tue, Oct 14, 2014	8.62	8.77	8.26	8.57
2823	NYSE	NCZ	Mon, Oct 13, 2014	8.95	8.95	8.66	8.66
2822	NYSE	NCZ	Fri, Oct 10, 2014	9.15	9.15	8.76	8.98
2821	NYSE	NCZ	Thu, Oct 9, 2014	9.19	9.19	9.05	9.11
2820	NYSE	NCZ	Wed, Oct 8, 2014	9.23	9.31	9.07	9.25
2819	NYSE	NCZ	Tue, Oct 7, 2014	9.25	9.29	9.21	9.29
2818	NYSE	NCZ	Mon, Oct 6, 2014	9.26	9.34	9.26	9.32
2817	NYSE	NCZ	Fri, Oct 3, 2014	9.24	9.31	9.17	9.29
2816	NYSE	NCZ	Thu, Oct 2, 2014	9.23	9.26	9.12	9.25
2815	NYSE	NCZ	Wed, Oct 1, 2014	9.16	9.27	8.99	9.24
2814	NYSE	NCZ	Tue, Sep 30, 2014	9.04	9.16	8.96	9.13
2813	NYSE	NCZ	Mon, Sep 29, 2014	9.25	9.26	9.05	9.10
2812	NYSE	NCZ	Fri, Sep 26, 2014	9.31	9.38	9.20	9.28
2811	NYSE	NCZ	Thu, Sep 25, 2014	9.45	9.46	9.33	9.45
2810	NYSE	NCZ	Wed, Sep 24, 2014	9.43	9.50	9.42	9.47
2809	NYSE	NCZ	Tue, Sep 23, 2014	9.44	9.50	9.40	9.46
2808	NYSE	NCZ	Mon, Sep 22, 2014	9.60	9.60	9.41	9.46
2807	NYSE	NCZ	Fri, Sep 19, 2014	9.60	9.62	9.55	9.60
2806	NYSE	NCZ	Thu, Sep 18, 2014	9.59	9.61	9.54	9.58
2805	NYSE	NCZ	Wed, Sep 17, 2014	9.52	9.60	9.50	9.54
2804	NYSE	NCZ	Tue, Sep 16, 2014	9.36	9.49	9.27	9.49
2803	NYSE	NCZ	Mon, Sep 15, 2014	9.48	9.48	9.30	9.36
2802	NYSE	NCZ	Fri, Sep 12, 2014	9.54	9.57	9.46	9.50
2801	NYSE	NCZ	Thu, Sep 11, 2014	9.57	9.60	9.51	9.57
2800	NYSE	NCZ	Wed, Sep 10, 2014	9.54	9.60	9.52	9.58
2799	NYSE	NCZ	Tue, Sep 9, 2014	9.67	9.68	9.63	9.63
2798	NYSE	NCZ	Mon, Sep 8, 2014	9.69	9.69	9.64	9.69
2797	NYSE	NCZ	Fri, Sep 5, 2014	9.65	9.68	9.61	9.67
2796	NYSE	NCZ	Thu, Sep 4, 2014	9.69	9.70	9.65	9.68
2795	NYSE	NCZ	Wed, Sep 3, 2014	9.67	9.71	9.59	9.70
2794	NYSE	NCZ	Tue, Sep 2, 2014	9.62	9.70	9.58	9.61
2793	NYSE	NCZ	Fri, Aug 29, 2014	9.50	9.62	9.48	9.58
2792	NYSE	NCZ	Thu, Aug 28, 2014	9.46	9.51	9.45	9.51
2791	NYSE	NCZ	Wed, Aug 27, 2014	9.47	9.52	9.43	9.51
2790	NYSE	NCZ	Tue, Aug 26, 2014	9.45	9.47	9.42	9.45
2789	NYSE	NCZ	Mon, Aug 25, 2014	9.47	9.49	9.44	9.45
2788	NYSE	NCZ	Fri, Aug 22, 2014	9.50	9.52	9.44	9.48
2787	NYSE	NCZ	Thu, Aug 21, 2014	9.45	9.50	9.41	9.47
2786	NYSE	NCZ	Wed, Aug 20, 2014	9.41	9.46	9.35	9.44
2785	NYSE	NCZ	Tue, Aug 19, 2014	9.41	9.47	9.39	9.44
2784	NYSE	NCZ	Mon, Aug 18, 2014	9.39	9.45	9.38	9.43
2783	NYSE	NCZ	Fri, Aug 15, 2014	9.37	9.44	9.27	9.38
2782	NYSE	NCZ	Thu, Aug 14, 2014	9.19	9.36	9.14	9.31
2781	NYSE	NCZ	Wed, Aug 13, 2014	9.18	9.23	9.17	9.17
2780	NYSE	NCZ	Tue, Aug 12, 2014	9.17	9.19	8.98	9.18
2779	NYSE	NCZ	Mon, Aug 11, 2014	9.17	9.20	9.17	9.18
2778	NYSE	NCZ	Fri, Aug 8, 2014	9.15	9.20	9.11	9.16
2777	NYSE	NCZ	Thu, Aug 7, 2014	9.10	9.20	9.10	9.15
2776	NYSE	NCZ	Wed, Aug 6, 2014	9.02	9.20	8.98	9.19
2775	NYSE	NCZ	Tue, Aug 5, 2014	9.11	9.11	8.94	9.01
2774	NYSE	NCZ	Mon, Aug 4, 2014	9.05	9.13	9.04	9.11
2773	NYSE	NCZ	Fri, Aug 1, 2014	9.09	9.20	8.96	9.02
2772	NYSE	NCZ	Thu, Jul 31, 2014	9.57	9.57	8.15	9.20
2771	NYSE	NCZ	Wed, Jul 30, 2014	9.76	9.79	9.61	9.67
2770	NYSE	NCZ	Tue, Jul 29, 2014	9.78	9.90	9.74	9.76
2769	NYSE	NCZ	Mon, Jul 28, 2014	9.73	9.76	9.70	9.74
2768	NYSE	NCZ	Fri, Jul 25, 2014	9.72	9.76	9.70	9.74
2767	NYSE	NCZ	Thu, Jul 24, 2014	9.67	9.75	9.65	9.72
2766	NYSE	NCZ	Wed, Jul 23, 2014	9.61	9.75	9.60	9.70
2765	NYSE	NCZ	Tue, Jul 22, 2014	9.56	9.68	9.55	9.66
2764	NYSE	NCZ	Mon, Jul 21, 2014	9.66	9.66	9.53	9.56
2763	NYSE	NCZ	Fri, Jul 18, 2014	9.62	9.69	9.61	9.66
2762	NYSE	NCZ	Thu, Jul 17, 2014	9.65	9.69	9.52	9.63
2761	NYSE	NCZ	Wed, Jul 16, 2014	9.68	9.69	9.63	9.67
2760	NYSE	NCZ	Tue, Jul 15, 2014	9.77	9.80	9.57	9.64
2759	NYSE	NCZ	Mon, Jul 14, 2014	9.82	9.85	9.76	9.77
2758	NYSE	NCZ	Fri, Jul 11, 2014	9.77	9.86	9.75	9.80
2757	NYSE	NCZ	Thu, Jul 10, 2014	9.92	9.94	9.76	9.79
2756	NYSE	NCZ	Wed, Jul 9, 2014	9.93	9.99	9.91	9.96
2755	NYSE	NCZ	Tue, Jul 8, 2014	10.00	10.04	9.98	10.01
2754	NYSE	NCZ	Mon, Jul 7, 2014	10.09	10.10	9.98	10.00
2753	NYSE	NCZ	Thu, Jul 3, 2014	10.08	10.09	10.05	10.09
2752	NYSE	NCZ	Wed, Jul 2, 2014	10.04	10.05	10.01	10.05
2751	NYSE	NCZ	Tue, Jul 1, 2014	10.03	10.06	10.00	10.01
2750	NYSE	NCZ	Mon, Jun 30, 2014	10.00	10.04	10.00	10.00
2749	NYSE	NCZ	Fri, Jun 27, 2014	10.00	10.03	9.99	10.01
2748	NYSE	NCZ	Thu, Jun 26, 2014	10.03	10.04	9.98	10.02
2747	NYSE	NCZ	Wed, Jun 25, 2014	9.92	10.03	9.92	10.01
2746	NYSE	NCZ	Tue, Jun 24, 2014	9.99	10.00	9.95	9.97
2745	NYSE	NCZ	Mon, Jun 23, 2014	9.99	10.00	9.96	9.97
2744	NYSE	NCZ	Fri, Jun 20, 2014	9.95	9.99	9.95	9.99
2743	NYSE	NCZ	Thu, Jun 19, 2014	9.95	9.96	9.92	9.95
2742	NYSE	NCZ	Wed, Jun 18, 2014	9.94	9.95	9.91	9.94
2741	NYSE	NCZ	Tue, Jun 17, 2014	9.93	9.93	9.88	9.93
2740	NYSE	NCZ	Mon, Jun 16, 2014	9.88	9.93	9.85	9.91
2739	NYSE	NCZ	Fri, Jun 13, 2014	9.84	9.91	9.81	9.88
2738	NYSE	NCZ	Thu, Jun 12, 2014	9.91	9.93	9.80	9.81
2737	NYSE	NCZ	Wed, Jun 11, 2014	9.93	9.93	9.88	9.91
2736	NYSE	NCZ	Tue, Jun 10, 2014	9.94	9.97	9.90	9.94
2735	NYSE	NCZ	Mon, Jun 9, 2014	9.98	10.03	9.96	10.02
2734	NYSE	NCZ	Fri, Jun 6, 2014	9.96	9.98	9.94	9.95
2733	NYSE	NCZ	Thu, Jun 5, 2014	9.95	9.96	9.92	9.96
2732	NYSE	NCZ	Wed, Jun 4, 2014	9.91	9.96	9.88	9.94
2731	NYSE	NCZ	Tue, Jun 3, 2014	9.94	9.96	9.88	9.90
2730	NYSE	NCZ	Mon, Jun 2, 2014	9.91	9.93	9.88	9.92
2729	NYSE	NCZ	Fri, May 30, 2014	9.89	9.92	9.87	9.89
2728	NYSE	NCZ	Thu, May 29, 2014	9.92	9.93	9.87	9.91
2727	NYSE	NCZ	Wed, May 28, 2014	9.92	9.93	9.89	9.93
2726	NYSE	NCZ	Tue, May 27, 2014	9.89	9.93	9.82	9.91
2725	NYSE	NCZ	Fri, May 23, 2014	9.87	9.93	9.84	9.85
2724	NYSE	NCZ	Thu, May 22, 2014	9.81	9.93	9.79	9.87
2723	NYSE	NCZ	Wed, May 21, 2014	9.74	9.80	9.73	9.78
2722	NYSE	NCZ	Tue, May 20, 2014	9.80	9.87	9.70	9.74
2721	NYSE	NCZ	Mon, May 19, 2014	9.72	9.86	9.70	9.83
2720	NYSE	NCZ	Fri, May 16, 2014	9.71	9.76	9.66	9.72
2719	NYSE	NCZ	Thu, May 15, 2014	9.83	9.86	9.80	9.80
2718	NYSE	NCZ	Wed, May 14, 2014	9.88	9.88	9.81	9.84
2717	NYSE	NCZ	Tue, May 13, 2014	9.86	9.88	9.83	9.85
2716	NYSE	NCZ	Mon, May 12, 2014	9.90	9.92	9.86	9.87
2715	NYSE	NCZ	Fri, May 9, 2014	9.87	9.94	9.87	9.94
2714	NYSE	NCZ	Thu, May 8, 2014	9.88	9.91	9.84	9.88
2713	NYSE	NCZ	Wed, May 7, 2014	9.92	9.94	9.90	9.94
2712	NYSE	NCZ	Tue, May 6, 2014	9.90	9.92	9.90	9.92
2711	NYSE	NCZ	Mon, May 5, 2014	9.87	9.91	9.83	9.91
2710	NYSE	NCZ	Fri, May 2, 2014	9.88	9.89	9.86	9.89
2709	NYSE	NCZ	Thu, May 1, 2014	9.83	9.88	9.82	9.88
2708	NYSE	NCZ	Wed, Apr 30, 2014	9.81	9.87	9.79	9.80
2707	NYSE	NCZ	Tue, Apr 29, 2014	9.80	9.86	9.78	9.85
2706	NYSE	NCZ	Mon, Apr 28, 2014	9.82	9.85	9.78	9.81
2705	NYSE	NCZ	Fri, Apr 25, 2014	9.86	9.87	9.81	9.82
2704	NYSE	NCZ	Thu, Apr 24, 2014	9.83	9.86	9.77	9.86
2703	NYSE	NCZ	Wed, Apr 23, 2014	9.78	9.80	9.71	9.79
2702	NYSE	NCZ	Tue, Apr 22, 2014	9.76	9.78	9.70	9.75
2701	NYSE	NCZ	Mon, Apr 21, 2014	9.76	9.76	9.65	9.76
2700	NYSE	NCZ	Thu, Apr 17, 2014	9.65	9.72	9.58	9.72
2699	NYSE	NCZ	Wed, Apr 16, 2014	9.57	9.66	9.54	9.64
2698	NYSE	NCZ	Tue, Apr 15, 2014	9.54	9.58	9.52	9.54
2697	NYSE	NCZ	Mon, Apr 14, 2014	9.49	9.53	9.42	9.51
2696	NYSE	NCZ	Fri, Apr 11, 2014	9.50	9.50	9.23	9.48
2695	NYSE	NCZ	Thu, Apr 10, 2014	9.74	9.74	9.52	9.52
2694	NYSE	NCZ	Wed, Apr 9, 2014	9.72	9.77	9.68	9.73
2693	NYSE	NCZ	Tue, Apr 8, 2014	9.73	9.85	9.70	9.83
2692	NYSE	NCZ	Mon, Apr 7, 2014	9.75	9.77	9.67	9.72
2691	NYSE	NCZ	Fri, Apr 4, 2014	9.87	9.87	9.70	9.75
2690	NYSE	NCZ	Thu, Apr 3, 2014	9.84	9.84	9.76	9.83
2689	NYSE	NCZ	Wed, Apr 2, 2014	9.85	9.85	9.78	9.85
2688	NYSE	NCZ	Tue, Apr 1, 2014	9.85	9.90	9.82	9.88
2687	NYSE	NCZ	Mon, Mar 31, 2014	9.72	9.85	9.71	9.84
2686	NYSE	NCZ	Fri, Mar 28, 2014	9.74	9.75	9.69	9.70
2685	NYSE	NCZ	Thu, Mar 27, 2014	9.80	9.83	9.74	9.74
2684	NYSE	NCZ	Wed, Mar 26, 2014	9.81	9.85	9.75	9.76
2683	NYSE	NCZ	Tue, Mar 25, 2014	9.77	9.84	9.77	9.82
2682	NYSE	NCZ	Mon, Mar 24, 2014	9.78	9.80	9.72	9.73
2681	NYSE	NCZ	Fri, Mar 21, 2014	9.83	9.90	9.78	9.78
2680	NYSE	NCZ	Thu, Mar 20, 2014	9.83	9.86	9.78	9.80
2679	NYSE	NCZ	Wed, Mar 19, 2014	9.82	9.90	9.81	9.84
2678	NYSE	NCZ	Tue, Mar 18, 2014	9.82	9.85	9.78	9.85
2677	NYSE	NCZ	Mon, Mar 17, 2014	9.80	9.83	9.76	9.81
2676	NYSE	NCZ	Fri, Mar 14, 2014	9.72	9.80	9.71	9.74
2675	NYSE	NCZ	Thu, Mar 13, 2014	9.73	9.80	9.70	9.70
2674	NYSE	NCZ	Wed, Mar 12, 2014	9.79	9.82	9.64	9.73
2673	NYSE	NCZ	Tue, Mar 11, 2014	9.88	9.88	9.76	9.81
2672	NYSE	NCZ	Mon, Mar 10, 2014	9.90	9.94	9.87	9.93
2671	NYSE	NCZ	Fri, Mar 7, 2014	9.89	9.90	9.85	9.87
2670	NYSE	NCZ	Thu, Mar 6, 2014	9.88	9.90	9.86	9.89
2669	NYSE	NCZ	Wed, Mar 5, 2014	9.81	9.88	9.80	9.88
2668	NYSE	NCZ	Tue, Mar 4, 2014	9.70	9.81	9.70	9.79
2667	NYSE	NCZ	Mon, Mar 3, 2014	9.74	9.75	9.64	9.68
2666	NYSE	NCZ	Fri, Feb 28, 2014	9.69	9.74	9.65	9.71
2665	NYSE	NCZ	Thu, Feb 27, 2014	9.68	9.70	9.64	9.65
2664	NYSE	NCZ	Wed, Feb 26, 2014	9.74	9.74	9.68	9.69
2663	NYSE	NCZ	Tue, Feb 25, 2014	9.68	9.75	9.68	9.71
2662	NYSE	NCZ	Mon, Feb 24, 2014	9.68	9.72	9.62	9.70
2661	NYSE	NCZ	Fri, Feb 21, 2014	9.62	9.68	9.62	9.62
2660	NYSE	NCZ	Thu, Feb 20, 2014	9.65	9.69	9.57	9.62
2659	NYSE	NCZ	Wed, Feb 19, 2014	9.64	9.73	9.61	9.67
2658	NYSE	NCZ	Tue, Feb 18, 2014	9.66	9.68	9.59	9.63
2657	NYSE	NCZ	Fri, Feb 14, 2014	9.61	9.64	9.56	9.63
2656	NYSE	NCZ	Thu, Feb 13, 2014	9.60	9.63	9.55	9.61
2655	NYSE	NCZ	Wed, Feb 12, 2014	9.65	9.68	9.61	9.61
2654	NYSE	NCZ	Tue, Feb 11, 2014	9.73	9.73	9.60	9.68
2653	NYSE	NCZ	Mon, Feb 10, 2014	9.63	9.77	9.57	9.75
2652	NYSE	NCZ	Fri, Feb 7, 2014	9.52	9.60	9.52	9.60
2651	NYSE	NCZ	Thu, Feb 6, 2014	9.54	9.59	9.47	9.52
2650	NYSE	NCZ	Wed, Feb 5, 2014	9.50	9.58	9.43	9.48
2649	NYSE	NCZ	Tue, Feb 4, 2014	9.50	9.60	9.47	9.53
2648	NYSE	NCZ	Mon, Feb 3, 2014	9.66	9.66	9.49	9.51
2647	NYSE	NCZ	Fri, Jan 31, 2014	9.51	9.75	9.44	9.56
2646	NYSE	NCZ	Thu, Jan 30, 2014	9.39	9.58	9.36	9.58
2645	NYSE	NCZ	Wed, Jan 29, 2014	9.30	9.38	9.25	9.34
2644	NYSE	NCZ	Tue, Jan 28, 2014	9.19	9.42	9.15	9.34
2643	NYSE	NCZ	Mon, Jan 27, 2014	9.22	9.28	9.05	9.14
2642	NYSE	NCZ	Fri, Jan 24, 2014	9.35	9.42	9.21	9.22
2641	NYSE	NCZ	Thu, Jan 23, 2014	9.38	9.46	9.36	9.41
2640	NYSE	NCZ	Wed, Jan 22, 2014	9.30	9.40	9.29	9.40
2639	NYSE	NCZ	Tue, Jan 21, 2014	9.27	9.33	9.26	9.32
2638	NYSE	NCZ	Fri, Jan 17, 2014	9.21	9.26	9.20	9.26
2637	NYSE	NCZ	Thu, Jan 16, 2014	9.13	9.21	9.11	9.20
2636	NYSE	NCZ	Wed, Jan 15, 2014	9.10	9.11	9.05	9.11
2635	NYSE	NCZ	Tue, Jan 14, 2014	9.19	9.19	9.02	9.05
2634	NYSE	NCZ	Mon, Jan 13, 2014	9.28	9.32	9.11	9.14
2633	NYSE	NCZ	Fri, Jan 10, 2014	9.20	9.27	9.16	9.26
2632	NYSE	NCZ	Thu, Jan 9, 2014	9.22	9.25	9.16	9.21
2631	NYSE	NCZ	Wed, Jan 8, 2014	9.32	9.32	9.25	9.30
2630	NYSE	NCZ	Tue, Jan 7, 2014	9.32	9.32	9.19	9.32
2629	NYSE	NCZ	Mon, Jan 6, 2014	9.05	9.33	9.05	9.24
2628	NYSE	NCZ	Fri, Jan 3, 2014	9.07	9.08	9.02	9.04
2627	NYSE	NCZ	Thu, Jan 2, 2014	8.99	9.04	8.95	9.01
2626	NYSE	NCZ	Tue, Dec 31, 2013	8.94	9.00	8.93	8.98
2625	NYSE	NCZ	Mon, Dec 30, 2013	8.97	8.97	8.90	8.93
2624	NYSE	NCZ	Fri, Dec 27, 2013	8.99	9.00	8.92	8.95
2623	NYSE	NCZ	Thu, Dec 26, 2013	8.96	8.97	8.93	8.95
2622	NYSE	NCZ	Tue, Dec 24, 2013	8.96	8.98	8.93	8.93
2621	NYSE	NCZ	Mon, Dec 23, 2013	8.90	8.93	8.88	8.93
2620	NYSE	NCZ	Fri, Dec 20, 2013	8.83	8.88	8.82	8.88
2619	NYSE	NCZ	Thu, Dec 19, 2013	8.80	8.82	8.78	8.80
2618	NYSE	NCZ	Wed, Dec 18, 2013	8.74	8.81	8.71	8.79
2617	NYSE	NCZ	Tue, Dec 17, 2013	8.76	8.76	8.70	8.75
2616	NYSE	NCZ	Mon, Dec 16, 2013	8.76	8.77	8.71	8.72
2615	NYSE	NCZ	Fri, Dec 13, 2013	8.81	8.82	8.66	8.73
2614	NYSE	NCZ	Thu, Dec 12, 2013	8.82	8.86	8.78	8.82
2613	NYSE	NCZ	Wed, Dec 11, 2013	8.88	8.88	8.82	8.83
2612	NYSE	NCZ	Tue, Dec 10, 2013	8.90	8.90	8.84	8.89
2611	NYSE	NCZ	Mon, Dec 9, 2013	8.99	9.00	8.91	8.96
2610	NYSE	NCZ	Fri, Dec 6, 2013	8.91	8.95	8.91	8.95
2609	NYSE	NCZ	Thu, Dec 5, 2013	8.91	8.91	8.87	8.89
2608	NYSE	NCZ	Wed, Dec 4, 2013	8.93	8.93	8.87	8.89
2607	NYSE	NCZ	Tue, Dec 3, 2013	8.93	8.94	8.88	8.90
2606	NYSE	NCZ	Mon, Dec 2, 2013	8.94	8.95	8.92	8.95
2605	NYSE	NCZ	Fri, Nov 29, 2013	8.93	8.94	8.89	8.92
2604	NYSE	NCZ	Wed, Nov 27, 2013	8.89	8.95	8.85	8.90
2603	NYSE	NCZ	Tue, Nov 26, 2013	8.88	8.90	8.86	8.89
2602	NYSE	NCZ	Mon, Nov 25, 2013	8.84	8.89	8.80	8.86
2601	NYSE	NCZ	Fri, Nov 22, 2013	8.77	8.81	8.77	8.80
2600	NYSE	NCZ	Thu, Nov 21, 2013	8.80	8.82	8.77	8.78
2599	NYSE	NCZ	Wed, Nov 20, 2013	8.80	8.84	8.77	8.79
2598	NYSE	NCZ	Tue, Nov 19, 2013	8.84	8.85	8.80	8.80
2597	NYSE	NCZ	Mon, Nov 18, 2013	8.85	8.87	8.80	8.82
2596	NYSE	NCZ	Fri, Nov 15, 2013	8.84	8.86	8.82	8.84
2595	NYSE	NCZ	Thu, Nov 14, 2013	8.80	8.88	8.80	8.82
2594	NYSE	NCZ	Wed, Nov 13, 2013	8.75	8.81	8.75	8.80
2593	NYSE	NCZ	Tue, Nov 12, 2013	8.78	8.79	8.75	8.75
2592	NYSE	NCZ	Mon, Nov 11, 2013	8.79	8.81	8.77	8.79
2591	NYSE	NCZ	Fri, Nov 8, 2013	8.74	8.81	8.71	8.79
2590	NYSE	NCZ	Thu, Nov 7, 2013	8.80	8.83	8.75	8.75
2589	NYSE	NCZ	Wed, Nov 6, 2013	8.85	8.89	8.85	8.86
2588	NYSE	NCZ	Tue, Nov 5, 2013	8.84	8.86	8.83	8.85
2587	NYSE	NCZ	Mon, Nov 4, 2013	8.85	8.87	8.83	8.84
2586	NYSE	NCZ	Fri, Nov 1, 2013	8.86	8.88	8.83	8.84
2585	NYSE	NCZ	Thu, Oct 31, 2013	8.84	8.84	8.80	8.81
2584	NYSE	NCZ	Wed, Oct 30, 2013	8.85	8.86	8.81	8.82
2583	NYSE	NCZ	Tue, Oct 29, 2013	8.84	8.85	8.80	8.84
2582	NYSE	NCZ	Mon, Oct 28, 2013	8.80	8.84	8.79	8.84
2581	NYSE	NCZ	Fri, Oct 25, 2013	8.83	8.84	8.76	8.80
2580	NYSE	NCZ	Thu, Oct 24, 2013	8.82	8.82	8.78	8.81
2579	NYSE	NCZ	Wed, Oct 23, 2013	8.80	8.81	8.77	8.79
2578	NYSE	NCZ	Tue, Oct 22, 2013	8.75	8.80	8.75	8.76
2577	NYSE	NCZ	Mon, Oct 21, 2013	8.72	8.74	8.71	8.73
2576	NYSE	NCZ	Fri, Oct 18, 2013	8.72	8.77	8.70	8.72
2575	NYSE	NCZ	Thu, Oct 17, 2013	8.65	8.72	8.63	8.72
2574	NYSE	NCZ	Wed, Oct 16, 2013	8.59	8.68	8.59	8.66
2573	NYSE	NCZ	Tue, Oct 15, 2013	8.61	8.63	8.54	8.59
2572	NYSE	NCZ	Mon, Oct 14, 2013	8.62	8.65	8.60	8.65
2571	NYSE	NCZ	Fri, Oct 11, 2013	8.56	8.64	8.55	8.64
2570	NYSE	NCZ	Thu, Oct 10, 2013	8.54	8.59	8.52	8.59
2569	NYSE	NCZ	Wed, Oct 9, 2013	8.50	8.52	8.47	8.48
2568	NYSE	NCZ	Tue, Oct 8, 2013	8.66	8.70	8.58	8.62
2567	NYSE	NCZ	Mon, Oct 7, 2013	8.68	8.69	8.66	8.69
2566	NYSE	NCZ	Fri, Oct 4, 2013	8.63	8.71	8.63	8.71
2565	NYSE	NCZ	Thu, Oct 3, 2013	8.67	8.67	8.64	8.64
2564	NYSE	NCZ	Wed, Oct 2, 2013	8.69	8.69	8.63	8.68
2563	NYSE	NCZ	Tue, Oct 1, 2013	8.65	8.72	8.63	8.69
2562	NYSE	NCZ	Mon, Sep 30, 2013	8.60	8.65	8.58	8.61
2561	NYSE	NCZ	Fri, Sep 27, 2013	8.63	8.64	8.59	8.64
2560	NYSE	NCZ	Thu, Sep 26, 2013	8.67	8.67	8.58	8.63
2559	NYSE	NCZ	Wed, Sep 25, 2013	8.64	8.65	8.58	8.64
2558	NYSE	NCZ	Tue, Sep 24, 2013	8.59	8.65	8.56	8.65
2557	NYSE	NCZ	Mon, Sep 23, 2013	8.55	8.62	8.53	8.60
2556	NYSE	NCZ	Fri, Sep 20, 2013	8.62	8.67	8.56	8.57
2555	NYSE	NCZ	Thu, Sep 19, 2013	8.65	8.67	8.62	8.63
2554	NYSE	NCZ	Wed, Sep 18, 2013	8.60	8.69	8.56	8.65
2553	NYSE	NCZ	Tue, Sep 17, 2013	8.61	8.66	8.52	8.63
2552	NYSE	NCZ	Mon, Sep 16, 2013	8.69	8.69	8.63	8.65
2551	NYSE	NCZ	Fri, Sep 13, 2013	8.57	8.60	8.56	8.60
2550	NYSE	NCZ	Thu, Sep 12, 2013	8.62	8.65	8.49	8.57
2549	NYSE	NCZ	Wed, Sep 11, 2013	8.64	8.67	8.61	8.64
2548	NYSE	NCZ	Tue, Sep 10, 2013	8.78	8.78	8.72	8.73
2547	NYSE	NCZ	Mon, Sep 9, 2013	8.68	8.75	8.68	8.74
2546	NYSE	NCZ	Fri, Sep 6, 2013	8.66	8.74	8.62	8.71
2545	NYSE	NCZ	Thu, Sep 5, 2013	8.71	8.72	8.62	8.66
2544	NYSE	NCZ	Wed, Sep 4, 2013	8.60	8.70	8.60	8.70
2543	NYSE	NCZ	Tue, Sep 3, 2013	8.68	8.70	8.61	8.63
2542	NYSE	NCZ	Fri, Aug 30, 2013	8.52	8.59	8.52	8.59
2541	NYSE	NCZ	Thu, Aug 29, 2013	8.48	8.56	8.47	8.55
2540	NYSE	NCZ	Wed, Aug 28, 2013	8.51	8.56	8.50	8.51
2539	NYSE	NCZ	Tue, Aug 27, 2013	8.50	8.57	8.50	8.52
2538	NYSE	NCZ	Mon, Aug 26, 2013	8.63	8.63	8.54	8.61
2537	NYSE	NCZ	Fri, Aug 23, 2013	8.55	8.62	8.53	8.60
2536	NYSE	NCZ	Thu, Aug 22, 2013	8.45	8.53	8.44	8.51
2535	NYSE	NCZ	Wed, Aug 21, 2013	8.39	8.45	8.39	8.45
2534	NYSE	NCZ	Tue, Aug 20, 2013	8.36	8.40	8.31	8.40
2533	NYSE	NCZ	Mon, Aug 19, 2013	8.55	8.58	8.31	8.36
2532	NYSE	NCZ	Fri, Aug 16, 2013	8.62	8.64	8.56	8.60
2531	NYSE	NCZ	Thu, Aug 15, 2013	8.68	8.70	8.54	8.62
2530	NYSE	NCZ	Wed, Aug 14, 2013	8.73	8.75	8.68	8.70
2529	NYSE	NCZ	Tue, Aug 13, 2013	8.75	8.75	8.71	8.74
2528	NYSE	NCZ	Mon, Aug 12, 2013	8.73	8.74	8.71	8.74
2527	NYSE	NCZ	Fri, Aug 9, 2013	8.75	8.76	8.72	8.73
2526	NYSE	NCZ	Thu, Aug 8, 2013	8.76	8.77	8.65	8.75
2525	NYSE	NCZ	Wed, Aug 7, 2013	8.77	8.82	8.75	8.82
2524	NYSE	NCZ	Tue, Aug 6, 2013	8.74	8.80	8.70	8.75
2523	NYSE	NCZ	Mon, Aug 5, 2013	8.84	8.86	8.73	8.77
2522	NYSE	NCZ	Fri, Aug 2, 2013	8.87	8.87	8.80	8.87
2521	NYSE	NCZ	Thu, Aug 1, 2013	8.83	8.88	8.83	8.87
2520	NYSE	NCZ	Wed, Jul 31, 2013	8.75	8.80	8.75	8.79
2519	NYSE	NCZ	Tue, Jul 30, 2013	8.77	8.77	8.74	8.77
2518	NYSE	NCZ	Mon, Jul 29, 2013	8.76	8.76	8.72	8.74
2517	NYSE	NCZ	Fri, Jul 26, 2013	8.74	8.76	8.70	8.75
2516	NYSE	NCZ	Thu, Jul 25, 2013	8.69	8.75	8.65	8.75
2515	NYSE	NCZ	Wed, Jul 24, 2013	8.75	8.76	8.70	8.73
2514	NYSE	NCZ	Tue, Jul 23, 2013	8.70	8.75	8.70	8.73
2513	NYSE	NCZ	Mon, Jul 22, 2013	8.68	8.70	8.65	8.68
2512	NYSE	NCZ	Fri, Jul 19, 2013	8.60	8.65	8.60	8.65
2511	NYSE	NCZ	Thu, Jul 18, 2013	8.56	8.62	8.56	8.60
2510	NYSE	NCZ	Wed, Jul 17, 2013	8.58	8.59	8.54	8.56
2509	NYSE	NCZ	Tue, Jul 16, 2013	8.60	8.61	8.52	8.55
2508	NYSE	NCZ	Mon, Jul 15, 2013	8.56	8.62	8.56	8.58
2507	NYSE	NCZ	Fri, Jul 12, 2013	8.56	8.59	8.54	8.57
2506	NYSE	NCZ	Thu, Jul 11, 2013	8.55	8.59	8.52	8.57
2505	NYSE	NCZ	Wed, Jul 10, 2013	8.47	8.51	8.45	8.50
2504	NYSE	NCZ	Tue, Jul 9, 2013	8.46	8.52	8.43	8.50
2503	NYSE	NCZ	Mon, Jul 8, 2013	8.57	8.60	8.49	8.51
2502	NYSE	NCZ	Fri, Jul 5, 2013	8.55	8.55	8.46	8.51
2501	NYSE	NCZ	Wed, Jul 3, 2013	8.45	8.50	8.42	8.50
2500	NYSE	NCZ	Tue, Jul 2, 2013	8.51	8.56	8.46	8.47
2499	NYSE	NCZ	Mon, Jul 1, 2013	8.52	8.56	8.47	8.50
2498	NYSE	NCZ	Fri, Jun 28, 2013	8.38	8.44	8.37	8.44
2497	NYSE	NCZ	Thu, Jun 27, 2013	8.30	8.40	8.30	8.40
2496	NYSE	NCZ	Wed, Jun 26, 2013	8.19	8.31	8.19	8.26
2495	NYSE	NCZ	Tue, Jun 25, 2013	8.28	8.40	8.14	8.20
2494	NYSE	NCZ	Mon, Jun 24, 2013	8.34	8.38	8.11	8.26
2493	NYSE	NCZ	Fri, Jun 21, 2013	8.48	8.50	8.32	8.48
2492	NYSE	NCZ	Thu, Jun 20, 2013	8.68	8.70	8.32	8.41
2491	NYSE	NCZ	Wed, Jun 19, 2013	8.62	8.66	8.58	8.62
2490	NYSE	NCZ	Tue, Jun 18, 2013	8.55	8.63	8.54	8.59
2489	NYSE	NCZ	Mon, Jun 17, 2013	8.53	8.60	8.50	8.55
2488	NYSE	NCZ	Fri, Jun 14, 2013	8.48	8.56	8.40	8.49
2487	NYSE	NCZ	Thu, Jun 13, 2013	8.50	8.57	8.29	8.39
2486	NYSE	NCZ	Wed, Jun 12, 2013	8.76	8.78	8.48	8.49
2485	NYSE	NCZ	Tue, Jun 11, 2013	8.74	8.78	8.70	8.76
2484	NYSE	NCZ	Mon, Jun 10, 2013	8.88	8.91	8.86	8.87
2483	NYSE	NCZ	Fri, Jun 7, 2013	8.84	8.89	8.84	8.86
2482	NYSE	NCZ	Thu, Jun 6, 2013	8.76	8.84	8.76	8.82
2481	NYSE	NCZ	Wed, Jun 5, 2013	8.82	8.84	8.75	8.79
2480	NYSE	NCZ	Tue, Jun 4, 2013	8.65	8.82	8.65	8.78
2479	NYSE	NCZ	Mon, Jun 3, 2013	8.90	8.96	8.60	8.67
2478	NYSE	NCZ	Fri, May 31, 2013	8.87	8.91	8.83	8.87
2477	NYSE	NCZ	Thu, May 30, 2013	8.77	8.90	8.75	8.86
2476	NYSE	NCZ	Wed, May 29, 2013	8.95	8.95	8.66	8.80
2475	NYSE	NCZ	Tue, May 28, 2013	9.07	9.10	8.94	8.98
2474	NYSE	NCZ	Fri, May 24, 2013	9.02	9.05	9.01	9.04
2473	NYSE	NCZ	Thu, May 23, 2013	8.97	9.07	8.91	9.03
2472	NYSE	NCZ	Wed, May 22, 2013	9.05	9.08	9.01	9.01
2471	NYSE	NCZ	Tue, May 21, 2013	9.05	9.06	9.01	9.02
2470	NYSE	NCZ	Mon, May 20, 2013	9.04	9.06	9.00	9.06
2469	NYSE	NCZ	Fri, May 17, 2013	9.03	9.04	9.00	9.03
2468	NYSE	NCZ	Thu, May 16, 2013	9.02	9.02	8.96	9.00
2467	NYSE	NCZ	Wed, May 15, 2013	9.02	9.03	8.99	9.02
2466	NYSE	NCZ	Tue, May 14, 2013	8.96	9.03	8.94	9.02
2465	NYSE	NCZ	Mon, May 13, 2013	8.94	8.99	8.92	8.99
2464	NYSE	NCZ	Fri, May 10, 2013	8.94	8.96	8.92	8.92
2463	NYSE	NCZ	Thu, May 9, 2013	8.91	8.94	8.87	8.94
2462	NYSE	NCZ	Wed, May 8, 2013	8.92	8.99	8.91	8.99
2461	NYSE	NCZ	Tue, May 7, 2013	8.91	8.94	8.87	8.91
2460	NYSE	NCZ	Mon, May 6, 2013	8.90	8.92	8.88	8.88
2459	NYSE	NCZ	Fri, May 3, 2013	8.85	8.91	8.85	8.86
2458	NYSE	NCZ	Thu, May 2, 2013	8.80	8.85	8.80	8.83
2457	NYSE	NCZ	Wed, May 1, 2013	8.80	8.82	8.76	8.80
2456	NYSE	NCZ	Tue, Apr 30, 2013	8.76	8.77	8.72	8.77
2455	NYSE	NCZ	Mon, Apr 29, 2013	8.72	8.76	8.70	8.74
2454	NYSE	NCZ	Fri, Apr 26, 2013	8.74	8.75	8.71	8.72
2453	NYSE	NCZ	Thu, Apr 25, 2013	8.72	8.74	8.68	8.72
2452	NYSE	NCZ	Wed, Apr 24, 2013	8.67	8.70	8.65	8.70
2451	NYSE	NCZ	Tue, Apr 23, 2013	8.57	8.66	8.57	8.64
2450	NYSE	NCZ	Mon, Apr 22, 2013	8.53	8.58	8.53	8.57
2449	NYSE	NCZ	Fri, Apr 19, 2013	8.51	8.55	8.50	8.55
2448	NYSE	NCZ	Thu, Apr 18, 2013	8.62	8.64	8.48	8.51
2447	NYSE	NCZ	Wed, Apr 17, 2013	8.69	8.70	8.58	8.58
2446	NYSE	NCZ	Tue, Apr 16, 2013	8.61	8.70	8.61	8.70
2445	NYSE	NCZ	Mon, Apr 15, 2013	8.67	8.70	8.59	8.59
2444	NYSE	NCZ	Fri, Apr 12, 2013	8.71	8.72	8.66	8.70
2443	NYSE	NCZ	Thu, Apr 11, 2013	8.71	8.72	8.65	8.69
2442	NYSE	NCZ	Wed, Apr 10, 2013	8.70	8.72	8.62	8.71
2441	NYSE	NCZ	Tue, Apr 9, 2013	8.65	8.67	8.61	8.67
2440	NYSE	NCZ	Mon, Apr 8, 2013	8.73	8.78	8.73	8.76
2439	NYSE	NCZ	Fri, Apr 5, 2013	8.69	8.74	8.64	8.74
2438	NYSE	NCZ	Thu, Apr 4, 2013	8.69	8.72	8.68	8.69
2437	NYSE	NCZ	Wed, Apr 3, 2013	8.72	8.72	8.67	8.69
2436	NYSE	NCZ	Tue, Apr 2, 2013	8.71	8.73	8.69	8.73
2435	NYSE	NCZ	Mon, Apr 1, 2013	8.69	8.71	8.66	8.70
2434	NYSE	NCZ	Thu, Mar 28, 2013	8.66	8.69	8.65	8.66
2433	NYSE	NCZ	Wed, Mar 27, 2013	8.67	8.67	8.63	8.67
2432	NYSE	NCZ	Tue, Mar 26, 2013	8.65	8.68	8.65	8.66
2431	NYSE	NCZ	Mon, Mar 25, 2013	8.66	8.68	8.63	8.64
2430	NYSE	NCZ	Fri, Mar 22, 2013	8.64	8.66	8.63	8.65
2429	NYSE	NCZ	Thu, Mar 21, 2013	8.65	8.66	8.62	8.66
2428	NYSE	NCZ	Wed, Mar 20, 2013	8.64	8.65	8.62	8.65
2427	NYSE	NCZ	Tue, Mar 19, 2013	8.55	8.63	8.55	8.60
2426	NYSE	NCZ	Mon, Mar 18, 2013	8.54	8.61	8.54	8.61
2425	NYSE	NCZ	Fri, Mar 15, 2013	8.60	8.61	8.52	8.55
2424	NYSE	NCZ	Thu, Mar 14, 2013	8.58	8.61	8.58	8.60
2423	NYSE	NCZ	Wed, Mar 13, 2013	8.56	8.61	8.56	8.57
2422	NYSE	NCZ	Tue, Mar 12, 2013	8.61	8.62	8.52	8.57
2421	NYSE	NCZ	Mon, Mar 11, 2013	8.56	8.62	8.54	8.60
2420	NYSE	NCZ	Fri, Mar 8, 2013	8.55	8.59	8.52	8.56
2419	NYSE	NCZ	Thu, Mar 7, 2013	8.56	8.56	8.50	8.52
2418	NYSE	NCZ	Wed, Mar 6, 2013	8.60	8.62	8.58	8.61
2417	NYSE	NCZ	Tue, Mar 5, 2013	8.57	8.60	8.54	8.59
2416	NYSE	NCZ	Mon, Mar 4, 2013	8.51	8.56	8.50	8.53
2415	NYSE	NCZ	Fri, Mar 1, 2013	8.55	8.55	8.47	8.51
2414	NYSE	NCZ	Thu, Feb 28, 2013	8.53	8.55	8.47	8.52
2413	NYSE	NCZ	Wed, Feb 27, 2013	8.47	8.52	8.46	8.52
2412	NYSE	NCZ	Tue, Feb 26, 2013	8.38	8.48	8.38	8.45
2411	NYSE	NCZ	Mon, Feb 25, 2013	8.43	8.45	8.39	8.39
2410	NYSE	NCZ	Fri, Feb 22, 2013	8.38	8.42	8.36	8.41
2409	NYSE	NCZ	Thu, Feb 21, 2013	8.44	8.45	8.35	8.38
2408	NYSE	NCZ	Wed, Feb 20, 2013	8.45	8.48	8.43	8.44
2407	NYSE	NCZ	Tue, Feb 19, 2013	8.50	8.50	8.45	8.49
2406	NYSE	NCZ	Fri, Feb 15, 2013	8.51	8.52	8.44	8.48
2405	NYSE	NCZ	Thu, Feb 14, 2013	8.50	8.50	8.46	8.48
2404	NYSE	NCZ	Wed, Feb 13, 2013	8.45	8.48	8.45	8.48
2403	NYSE	NCZ	Tue, Feb 12, 2013	8.43	8.46	8.43	8.43
2402	NYSE	NCZ	Mon, Feb 11, 2013	8.48	8.50	8.41	8.45
2401	NYSE	NCZ	Fri, Feb 8, 2013	8.47	8.48	8.43	8.46
2400	NYSE	NCZ	Thu, Feb 7, 2013	8.79	8.79	8.45	8.45
2399	NYSE	NCZ	Wed, Feb 6, 2013	8.58	8.58	8.54	8.58
2398	NYSE	NCZ	Tue, Feb 5, 2013	8.51	8.58	8.51	8.58
2397	NYSE	NCZ	Mon, Feb 4, 2013	8.55	8.61	8.50	8.52
2396	NYSE	NCZ	Fri, Feb 1, 2013	8.54	8.56	8.51	8.54
2395	NYSE	NCZ	Thu, Jan 31, 2013	8.52	8.52	8.46	8.52
2394	NYSE	NCZ	Wed, Jan 30, 2013	8.53	8.57	8.50	8.51
2393	NYSE	NCZ	Tue, Jan 29, 2013	8.50	8.60	8.50	8.56
2392	NYSE	NCZ	Mon, Jan 28, 2013	8.51	8.55	8.49	8.54
2391	NYSE	NCZ	Fri, Jan 25, 2013	8.50	8.53	8.49	8.51
2390	NYSE	NCZ	Thu, Jan 24, 2013	8.48	8.53	8.48	8.48
2389	NYSE	NCZ	Wed, Jan 23, 2013	8.48	8.50	8.46	8.48
2388	NYSE	NCZ	Tue, Jan 22, 2013	8.40	8.49	8.40	8.48
2387	NYSE	NCZ	Fri, Jan 18, 2013	8.40	8.40	8.36	8.39
2386	NYSE	NCZ	Thu, Jan 17, 2013	8.32	8.36	8.30	8.35
2385	NYSE	NCZ	Wed, Jan 16, 2013	8.27	8.30	8.26	8.28
2384	NYSE	NCZ	Tue, Jan 15, 2013	8.25	8.28	8.22	8.26
2383	NYSE	NCZ	Mon, Jan 14, 2013	8.27	8.29	8.23	8.27
2382	NYSE	NCZ	Fri, Jan 11, 2013	8.25	8.27	8.24	8.27
2381	NYSE	NCZ	Thu, Jan 10, 2013	8.24	8.28	8.21	8.25
2380	NYSE	NCZ	Wed, Jan 9, 2013	8.33	8.35	8.27	8.33
2379	NYSE	NCZ	Tue, Jan 8, 2013	8.26	8.33	8.26	8.33
2378	NYSE	NCZ	Mon, Jan 7, 2013	8.27	8.31	8.24	8.31
2377	NYSE	NCZ	Fri, Jan 4, 2013	8.18	8.27	8.18	8.26
2376	NYSE	NCZ	Thu, Jan 3, 2013	8.16	8.22	8.14	8.18
2375	NYSE	NCZ	Wed, Jan 2, 2013	8.18	8.20	8.06	8.14
2374	NYSE	NCZ	Mon, Dec 31, 2012	7.79	8.00	7.79	7.93
2373	NYSE	NCZ	Fri, Dec 28, 2012	7.76	7.85	7.74	7.77
2372	NYSE	NCZ	Thu, Dec 27, 2012	7.86	7.88	7.75	7.80
2371	NYSE	NCZ	Wed, Dec 26, 2012	7.89	7.91	7.80	7.88
2370	NYSE	NCZ	Mon, Dec 24, 2012	7.83	7.93	7.82	7.92
2369	NYSE	NCZ	Fri, Dec 21, 2012	7.77	7.82	7.76	7.79
2368	NYSE	NCZ	Thu, Dec 20, 2012	7.93	7.95	7.81	7.83
2367	NYSE	NCZ	Wed, Dec 19, 2012	7.81	7.99	7.80	7.97
2366	NYSE	NCZ	Tue, Dec 18, 2012	7.65	7.93	7.65	7.84
2365	NYSE	NCZ	Mon, Dec 17, 2012	7.72	7.76	7.64	7.65
2364	NYSE	NCZ	Fri, Dec 14, 2012	7.77	7.77	7.71	7.73
2363	NYSE	NCZ	Thu, Dec 13, 2012	7.78	7.83	7.77	7.82
2362	NYSE	NCZ	Wed, Dec 12, 2012	7.85	7.90	7.80	7.81
2361	NYSE	NCZ	Tue, Dec 11, 2012	7.88	7.93	7.85	7.87
2360	NYSE	NCZ	Mon, Dec 10, 2012	7.96	8.12	7.96	7.98
2359	NYSE	NCZ	Fri, Dec 7, 2012	8.06	8.08	7.95	7.98
2358	NYSE	NCZ	Thu, Dec 6, 2012	8.09	8.10	7.98	8.09
2357	NYSE	NCZ	Wed, Dec 5, 2012	8.16	8.19	8.07	8.07
2356	NYSE	NCZ	Tue, Dec 4, 2012	8.20	8.23	8.15	8.20
2355	NYSE	NCZ	Mon, Dec 3, 2012	8.25	8.32	8.20	8.23
2354	NYSE	NCZ	Fri, Nov 30, 2012	8.21	8.23	8.17	8.18
2353	NYSE	NCZ	Thu, Nov 29, 2012	8.23	8.26	8.20	8.23
2352	NYSE	NCZ	Wed, Nov 28, 2012	8.19	8.24	8.15	8.20
2351	NYSE	NCZ	Tue, Nov 27, 2012	8.23	8.31	8.20	8.20
2350	NYSE	NCZ	Mon, Nov 26, 2012	8.18	8.27	8.16	8.27
2349	NYSE	NCZ	Fri, Nov 23, 2012	8.11	8.20	8.11	8.18
2348	NYSE	NCZ	Wed, Nov 21, 2012	8.14	8.20	8.05	8.08
2347	NYSE	NCZ	Tue, Nov 20, 2012	8.18	8.18	8.08	8.14
2346	NYSE	NCZ	Mon, Nov 19, 2012	8.20	8.24	8.12	8.17
2345	NYSE	NCZ	Fri, Nov 16, 2012	7.75	8.08	7.62	8.05
2344	NYSE	NCZ	Thu, Nov 15, 2012	7.48	7.77	7.37	7.68
2343	NYSE	NCZ	Wed, Nov 14, 2012	7.93	7.93	7.51	7.54
2342	NYSE	NCZ	Tue, Nov 13, 2012	8.00	8.01	7.91	7.94
2341	NYSE	NCZ	Mon, Nov 12, 2012	8.11	8.13	8.03	8.08
2340	NYSE	NCZ	Fri, Nov 9, 2012	8.21	8.23	8.02	8.10
2339	NYSE	NCZ	Thu, Nov 8, 2012	8.30	8.34	8.22	8.26
2338	NYSE	NCZ	Wed, Nov 7, 2012	8.43	8.43	8.27	8.35
2337	NYSE	NCZ	Tue, Nov 6, 2012	8.54	8.54	8.46	8.50
2336	NYSE	NCZ	Mon, Nov 5, 2012	8.53	8.55	8.48	8.52
2335	NYSE	NCZ	Fri, Nov 2, 2012	8.57	8.59	8.47	8.48
2334	NYSE	NCZ	Thu, Nov 1, 2012	8.48	8.58	8.42	8.57
2333	NYSE	NCZ	Wed, Oct 31, 2012	8.36	8.44	8.31	8.44
2332	NYSE	NCZ	Fri, Oct 26, 2012	8.44	8.46	8.32	8.35
2331	NYSE	NCZ	Thu, Oct 25, 2012	8.44	8.46	8.40	8.44
2330	NYSE	NCZ	Wed, Oct 24, 2012	8.42	8.46	8.37	8.43
2329	NYSE	NCZ	Tue, Oct 23, 2012	8.44	8.46	8.31	8.42
2328	NYSE	NCZ	Mon, Oct 22, 2012	8.53	8.53	8.45	8.47
2327	NYSE	NCZ	Fri, Oct 19, 2012	8.49	8.52	8.42	8.52
2326	NYSE	NCZ	Thu, Oct 18, 2012	8.50	8.53	8.48	8.50
2325	NYSE	NCZ	Wed, Oct 17, 2012	8.54	8.55	8.47	8.50
2324	NYSE	NCZ	Tue, Oct 16, 2012	8.44	8.56	8.44	8.55
2323	NYSE	NCZ	Mon, Oct 15, 2012	8.49	8.50	8.41	8.42
2322	NYSE	NCZ	Fri, Oct 12, 2012	8.45	8.55	8.45	8.49
2321	NYSE	NCZ	Thu, Oct 11, 2012	8.49	8.56	8.47	8.47
2320	NYSE	NCZ	Wed, Oct 10, 2012	8.64	8.64	8.48	8.51
2319	NYSE	NCZ	Tue, Oct 9, 2012	8.76	8.76	8.57	8.60
2318	NYSE	NCZ	Mon, Oct 8, 2012	8.78	8.85	8.76	8.85
2317	NYSE	NCZ	Fri, Oct 5, 2012	8.76	8.81	8.75	8.79
2316	NYSE	NCZ	Thu, Oct 4, 2012	8.71	8.79	8.71	8.73
2315	NYSE	NCZ	Wed, Oct 3, 2012	8.71	8.73	8.70	8.70
2314	NYSE	NCZ	Tue, Oct 2, 2012	8.69	8.74	8.68	8.69
2313	NYSE	NCZ	Mon, Oct 1, 2012	8.70	8.78	8.66	8.69
2312	NYSE	NCZ	Fri, Sep 28, 2012	8.64	8.70	8.62	8.66
2311	NYSE	NCZ	Thu, Sep 27, 2012	8.66	8.68	8.60	8.66
2310	NYSE	NCZ	Wed, Sep 26, 2012	8.70	8.72	8.61	8.65
2309	NYSE	NCZ	Tue, Sep 25, 2012	8.75	8.78	8.71	8.71
2308	NYSE	NCZ	Mon, Sep 24, 2012	8.78	8.85	8.71	8.76
2307	NYSE	NCZ	Fri, Sep 21, 2012	8.71	8.74	8.65	8.74
2306	NYSE	NCZ	Thu, Sep 20, 2012	8.64	8.72	8.63	8.64
2305	NYSE	NCZ	Wed, Sep 19, 2012	8.63	8.67	8.61	8.66
2304	NYSE	NCZ	Tue, Sep 18, 2012	8.59	8.65	8.59	8.64
2303	NYSE	NCZ	Mon, Sep 17, 2012	8.62	8.68	8.58	8.58
2302	NYSE	NCZ	Fri, Sep 14, 2012	8.64	8.70	8.62	8.63
2301	NYSE	NCZ	Thu, Sep 13, 2012	8.65	8.70	8.59	8.59
2300	NYSE	NCZ	Wed, Sep 12, 2012	8.59	8.65	8.56	8.64
2299	NYSE	NCZ	Tue, Sep 11, 2012	8.64	8.74	8.63	8.70
2298	NYSE	NCZ	Mon, Sep 10, 2012	8.73	8.77	8.62	8.62
2297	NYSE	NCZ	Fri, Sep 7, 2012	8.70	8.78	8.69	8.70
2296	NYSE	NCZ	Thu, Sep 6, 2012	8.67	8.77	8.65	8.70
2295	NYSE	NCZ	Wed, Sep 5, 2012	8.70	8.70	8.63	8.68
2294	NYSE	NCZ	Tue, Sep 4, 2012	8.60	8.68	8.55	8.68
2293	NYSE	NCZ	Fri, Aug 31, 2012	8.60	8.61	8.55	8.61
2292	NYSE	NCZ	Thu, Aug 30, 2012	8.55	8.57	8.51	8.57
2291	NYSE	NCZ	Wed, Aug 29, 2012	8.57	8.57	8.49	8.52
2290	NYSE	NCZ	Tue, Aug 28, 2012	8.45	8.52	8.44	8.52
2289	NYSE	NCZ	Mon, Aug 27, 2012	8.49	8.49	8.40	8.41
2288	NYSE	NCZ	Fri, Aug 24, 2012	8.47	8.47	8.36	8.43
2287	NYSE	NCZ	Thu, Aug 23, 2012	8.40	8.47	8.38	8.44
2286	NYSE	NCZ	Wed, Aug 22, 2012	8.47	8.50	8.35	8.41
2285	NYSE	NCZ	Tue, Aug 21, 2012	8.54	8.55	8.45	8.48
2284	NYSE	NCZ	Mon, Aug 20, 2012	8.53	8.54	8.50	8.50
2283	NYSE	NCZ	Fri, Aug 17, 2012	8.54	8.57	8.52	8.52
2282	NYSE	NCZ	Thu, Aug 16, 2012	8.49	8.53	8.48	8.53
2281	NYSE	NCZ	Wed, Aug 15, 2012	8.47	8.50	8.45	8.50
2280	NYSE	NCZ	Tue, Aug 14, 2012	8.46	8.50	8.45	8.49
2279	NYSE	NCZ	Mon, Aug 13, 2012	8.49	8.51	8.42	8.48
2278	NYSE	NCZ	Fri, Aug 10, 2012	8.43	8.48	8.38	8.40
2277	NYSE	NCZ	Thu, Aug 9, 2012	8.47	8.48	8.38	8.39
2276	NYSE	NCZ	Wed, Aug 8, 2012	8.51	8.54	8.48	8.53
2275	NYSE	NCZ	Tue, Aug 7, 2012	8.49	8.56	8.48	8.54
2274	NYSE	NCZ	Mon, Aug 6, 2012	8.47	8.50	8.45	8.50
2273	NYSE	NCZ	Fri, Aug 3, 2012	8.43	8.48	8.42	8.44
2272	NYSE	NCZ	Thu, Aug 2, 2012	8.36	8.46	8.28	8.38
2271	NYSE	NCZ	Wed, Aug 1, 2012	8.46	8.48	8.40	8.40
2270	NYSE	NCZ	Tue, Jul 31, 2012	8.26	8.36	8.26	8.36
2269	NYSE	NCZ	Mon, Jul 30, 2012	8.27	8.34	8.27	8.30
2268	NYSE	NCZ	Fri, Jul 27, 2012	8.31	8.37	8.27	8.33
2267	NYSE	NCZ	Thu, Jul 26, 2012	8.26	8.34	8.23	8.31
2266	NYSE	NCZ	Wed, Jul 25, 2012	8.15	8.22	8.13	8.22
2265	NYSE	NCZ	Tue, Jul 24, 2012	8.22	8.22	8.12	8.17
2264	NYSE	NCZ	Mon, Jul 23, 2012	8.15	8.21	8.04	8.21
2263	NYSE	NCZ	Fri, Jul 20, 2012	8.17	8.21	8.15	8.18
2262	NYSE	NCZ	Thu, Jul 19, 2012	8.20	8.22	8.17	8.22
2261	NYSE	NCZ	Wed, Jul 18, 2012	8.24	8.28	8.20	8.21
2260	NYSE	NCZ	Tue, Jul 17, 2012	8.34	8.34	8.22	8.23
2259	NYSE	NCZ	Mon, Jul 16, 2012	8.34	8.35	8.25	8.29
2258	NYSE	NCZ	Fri, Jul 13, 2012	8.50	8.50	8.28	8.31
2257	NYSE	NCZ	Thu, Jul 12, 2012	8.34	8.35	8.25	8.35
2256	NYSE	NCZ	Wed, Jul 11, 2012	8.43	8.43	8.23	8.37
2255	NYSE	NCZ	Tue, Jul 10, 2012	8.50	8.50	8.35	8.38
2254	NYSE	NCZ	Mon, Jul 9, 2012	8.50	8.53	8.44	8.53
2253	NYSE	NCZ	Fri, Jul 6, 2012	8.43	8.51	8.41	8.50
2252	NYSE	NCZ	Thu, Jul 5, 2012	8.42	8.46	8.40	8.45
2251	NYSE	NCZ	Tue, Jul 3, 2012	8.34	8.42	8.32	8.42
2250	NYSE	NCZ	Mon, Jul 2, 2012	8.34	8.39	8.24	8.34
2249	NYSE	NCZ	Fri, Jun 29, 2012	8.28	8.28	8.12	8.22
2248	NYSE	NCZ	Thu, Jun 28, 2012	8.10	8.10	8.00	8.10
2247	NYSE	NCZ	Wed, Jun 27, 2012	8.12	8.12	8.04	8.07
2246	NYSE	NCZ	Tue, Jun 26, 2012	8.06	8.08	7.95	8.08
2245	NYSE	NCZ	Mon, Jun 25, 2012	7.99	8.08	7.91	8.07
2244	NYSE	NCZ	Fri, Jun 22, 2012	7.99	8.05	7.99	8.01
2243	NYSE	NCZ	Thu, Jun 21, 2012	8.09	8.14	7.98	7.98
2242	NYSE	NCZ	Wed, Jun 20, 2012	8.09	8.10	8.05	8.08
2241	NYSE	NCZ	Tue, Jun 19, 2012	7.99	8.08	7.99	8.07
2240	NYSE	NCZ	Mon, Jun 18, 2012	7.90	8.00	7.90	8.00
2239	NYSE	NCZ	Fri, Jun 15, 2012	7.92	7.97	7.88	7.93
2238	NYSE	NCZ	Thu, Jun 14, 2012	7.87	7.96	7.86	7.91
2237	NYSE	NCZ	Wed, Jun 13, 2012	7.85	7.95	7.84	7.90
2236	NYSE	NCZ	Tue, Jun 12, 2012	7.90	7.94	7.86	7.88
2235	NYSE	NCZ	Mon, Jun 11, 2012	8.01	8.01	7.87	7.90
2234	NYSE	NCZ	Fri, Jun 8, 2012	7.90	7.95	7.86	7.95
2233	NYSE	NCZ	Thu, Jun 7, 2012	7.92	7.97	7.90	7.92
2232	NYSE	NCZ	Wed, Jun 6, 2012	7.83	8.04	7.83	8.04
2231	NYSE	NCZ	Tue, Jun 5, 2012	7.78	7.84	7.78	7.81
2230	NYSE	NCZ	Mon, Jun 4, 2012	7.83	7.94	7.77	7.78
2229	NYSE	NCZ	Fri, Jun 1, 2012	7.94	7.94	7.81	7.85
2228	NYSE	NCZ	Thu, May 31, 2012	7.90	7.94	7.82	7.93
2227	NYSE	NCZ	Wed, May 30, 2012	8.01	8.04	7.86	7.88
2226	NYSE	NCZ	Tue, May 29, 2012	8.08	8.12	8.01	8.09
2225	NYSE	NCZ	Fri, May 25, 2012	8.07	8.12	8.00	8.01
2224	NYSE	NCZ	Thu, May 24, 2012	8.07	8.10	8.00	8.10
2223	NYSE	NCZ	Wed, May 23, 2012	7.95	8.06	7.91	8.06
2222	NYSE	NCZ	Tue, May 22, 2012	7.84	8.02	7.84	7.97
2221	NYSE	NCZ	Mon, May 21, 2012	7.73	7.85	7.71	7.85
2220	NYSE	NCZ	Fri, May 18, 2012	7.79	7.82	7.52	7.71
2219	NYSE	NCZ	Thu, May 17, 2012	8.00	8.02	7.79	7.79
2218	NYSE	NCZ	Wed, May 16, 2012	8.12	8.15	8.00	8.03
2217	NYSE	NCZ	Tue, May 15, 2012	8.17	8.19	8.12	8.13
2216	NYSE	NCZ	Mon, May 14, 2012	8.20	8.24	8.15	8.20
2215	NYSE	NCZ	Fri, May 11, 2012	8.33	8.36	8.30	8.30
2214	NYSE	NCZ	Thu, May 10, 2012	8.39	8.45	8.36	8.36
2213	NYSE	NCZ	Wed, May 9, 2012	8.30	8.41	8.29	8.36
2212	NYSE	NCZ	Tue, May 8, 2012	8.50	8.55	8.39	8.55
2211	NYSE	NCZ	Mon, May 7, 2012	8.53	8.61	8.51	8.61
2210	NYSE	NCZ	Fri, May 4, 2012	8.61	8.62	8.53	8.57
2209	NYSE	NCZ	Thu, May 3, 2012	8.69	8.73	8.61	8.61
2208	NYSE	NCZ	Wed, May 2, 2012	8.71	8.76	8.69	8.71
2207	NYSE	NCZ	Tue, May 1, 2012	8.72	8.78	8.66	8.71
2206	NYSE	NCZ	Mon, Apr 30, 2012	8.66	8.68	8.57	8.66
2205	NYSE	NCZ	Fri, Apr 27, 2012	8.70	8.70	8.62	8.66
2204	NYSE	NCZ	Thu, Apr 26, 2012	8.62	8.67	8.60	8.67
2203	NYSE	NCZ	Wed, Apr 25, 2012	8.60	8.63	8.57	8.60
2202	NYSE	NCZ	Tue, Apr 24, 2012	8.51	8.57	8.49	8.56
2201	NYSE	NCZ	Mon, Apr 23, 2012	8.44	8.53	8.40	8.51
2200	NYSE	NCZ	Fri, Apr 20, 2012	8.48	8.52	8.48	8.49
2199	NYSE	NCZ	Thu, Apr 19, 2012	8.47	8.54	8.46	8.48
2198	NYSE	NCZ	Wed, Apr 18, 2012	8.53	8.58	8.47	8.48
2197	NYSE	NCZ	Tue, Apr 17, 2012	8.52	8.58	8.50	8.56
2196	NYSE	NCZ	Mon, Apr 16, 2012	8.56	8.59	8.50	8.52
2195	NYSE	NCZ	Fri, Apr 13, 2012	8.57	8.61	8.56	8.59
2194	NYSE	NCZ	Thu, Apr 12, 2012	8.56	8.63	8.55	8.61
2193	NYSE	NCZ	Wed, Apr 11, 2012	8.53	8.64	8.53	8.58
2192	NYSE	NCZ	Tue, Apr 10, 2012	8.55	8.63	8.53	8.56
2191	NYSE	NCZ	Mon, Apr 9, 2012	8.70	8.74	8.65	8.71
2190	NYSE	NCZ	Thu, Apr 5, 2012	8.70	8.75	8.68	8.74
2189	NYSE	NCZ	Wed, Apr 4, 2012	8.80	8.87	8.71	8.75
2188	NYSE	NCZ	Tue, Apr 3, 2012	8.87	8.88	8.80	8.83
2187	NYSE	NCZ	Mon, Apr 2, 2012	8.80	8.92	8.80	8.88
2186	NYSE	NCZ	Fri, Mar 30, 2012	8.65	8.78	8.61	8.76
2185	NYSE	NCZ	Thu, Mar 29, 2012	8.60	8.65	8.58	8.65
2184	NYSE	NCZ	Wed, Mar 28, 2012	8.74	8.74	8.64	8.66
2183	NYSE	NCZ	Tue, Mar 27, 2012	8.64	8.77	8.58	8.74
2182	NYSE	NCZ	Mon, Mar 26, 2012	8.56	8.64	8.55	8.63
2181	NYSE	NCZ	Fri, Mar 23, 2012	8.62	8.62	8.51	8.54
2180	NYSE	NCZ	Thu, Mar 22, 2012	8.66	8.71	8.56	8.60
2179	NYSE	NCZ	Wed, Mar 21, 2012	8.73	8.73	8.66	8.66
2178	NYSE	NCZ	Tue, Mar 20, 2012	8.68	8.72	8.66	8.72
2177	NYSE	NCZ	Mon, Mar 19, 2012	8.68	8.76	8.66	8.70
2176	NYSE	NCZ	Fri, Mar 16, 2012	8.74	8.74	8.67	8.68
2175	NYSE	NCZ	Thu, Mar 15, 2012	8.75	8.79	8.72	8.75
2174	NYSE	NCZ	Wed, Mar 14, 2012	8.79	8.82	8.71	8.72
2173	NYSE	NCZ	Tue, Mar 13, 2012	8.78	8.81	8.77	8.79
2172	NYSE	NCZ	Mon, Mar 12, 2012	8.84	8.84	8.75	8.77
2171	NYSE	NCZ	Fri, Mar 9, 2012	8.79	8.91	8.79	8.82
2170	NYSE	NCZ	Thu, Mar 8, 2012	8.87	8.88	8.80	8.81
2169	NYSE	NCZ	Wed, Mar 7, 2012	8.81	8.93	8.81	8.89
2168	NYSE	NCZ	Tue, Mar 6, 2012	8.86	8.88	8.76	8.82
2167	NYSE	NCZ	Mon, Mar 5, 2012	8.90	9.02	8.87	8.92
2166	NYSE	NCZ	Fri, Mar 2, 2012	8.92	9.03	8.88	8.92
2165	NYSE	NCZ	Thu, Mar 1, 2012	8.91	9.01	8.87	8.92
2164	NYSE	NCZ	Wed, Feb 29, 2012	8.83	8.87	8.75	8.84
2163	NYSE	NCZ	Tue, Feb 28, 2012	8.87	8.97	8.81	8.87
2162	NYSE	NCZ	Mon, Feb 27, 2012	8.80	8.91	8.77	8.89
2161	NYSE	NCZ	Fri, Feb 24, 2012	8.76	8.90	8.73	8.81
2160	NYSE	NCZ	Thu, Feb 23, 2012	8.69	8.76	8.67	8.76
2159	NYSE	NCZ	Wed, Feb 22, 2012	8.59	8.73	8.59	8.69
2158	NYSE	NCZ	Tue, Feb 21, 2012	8.54	8.67	8.54	8.61
2157	NYSE	NCZ	Fri, Feb 17, 2012	8.52	8.57	8.48	8.55
2156	NYSE	NCZ	Thu, Feb 16, 2012	8.57	8.63	8.48	8.55
2155	NYSE	NCZ	Wed, Feb 15, 2012	8.62	8.62	8.47	8.54
2154	NYSE	NCZ	Tue, Feb 14, 2012	8.56	8.57	8.51	8.56
2153	NYSE	NCZ	Mon, Feb 13, 2012	8.58	8.61	8.51	8.60
2152	NYSE	NCZ	Fri, Feb 10, 2012	8.61	8.62	8.51	8.56
2151	NYSE	NCZ	Thu, Feb 9, 2012	8.77	8.78	8.62	8.66
2150	NYSE	NCZ	Wed, Feb 8, 2012	8.70	8.78	8.67	8.78
2149	NYSE	NCZ	Tue, Feb 7, 2012	8.59	8.71	8.57	8.67
2148	NYSE	NCZ	Mon, Feb 6, 2012	8.55	8.63	8.50	8.59
2147	NYSE	NCZ	Fri, Feb 3, 2012	8.58	8.60	8.50	8.54
2146	NYSE	NCZ	Thu, Feb 2, 2012	8.41	8.58	8.41	8.54
2145	NYSE	NCZ	Wed, Feb 1, 2012	8.42	8.54	8.38	8.43
2144	NYSE	NCZ	Tue, Jan 31, 2012	8.39	8.39	8.28	8.34
2143	NYSE	NCZ	Mon, Jan 30, 2012	8.31	8.37	8.28	8.37
2142	NYSE	NCZ	Fri, Jan 27, 2012	8.36	8.39	8.31	8.36
2141	NYSE	NCZ	Thu, Jan 26, 2012	8.33	8.39	8.30	8.35
2140	NYSE	NCZ	Wed, Jan 25, 2012	8.26	8.36	8.23	8.31
2139	NYSE	NCZ	Tue, Jan 24, 2012	8.31	8.32	8.22	8.26
2138	NYSE	NCZ	Mon, Jan 23, 2012	8.34	8.39	8.28	8.35
2137	NYSE	NCZ	Fri, Jan 20, 2012	8.14	8.38	8.14	8.32
2136	NYSE	NCZ	Thu, Jan 19, 2012	8.10	8.15	8.09	8.15
2135	NYSE	NCZ	Wed, Jan 18, 2012	8.18	8.22	8.00	8.10
2134	NYSE	NCZ	Tue, Jan 17, 2012	8.27	8.30	8.18	8.20
2133	NYSE	NCZ	Fri, Jan 13, 2012	8.27	8.28	8.21	8.25
2132	NYSE	NCZ	Thu, Jan 12, 2012	8.24	8.35	8.20	8.35
2131	NYSE	NCZ	Wed, Jan 11, 2012	8.25	8.35	8.21	8.28
2130	NYSE	NCZ	Tue, Jan 10, 2012	8.28	8.37	8.28	8.32
2129	NYSE	NCZ	Mon, Jan 9, 2012	8.19	8.29	8.17	8.26
2128	NYSE	NCZ	Fri, Jan 6, 2012	8.17	8.23	8.16	8.17
2127	NYSE	NCZ	Thu, Jan 5, 2012	8.23	8.23	8.12	8.16
2126	NYSE	NCZ	Wed, Jan 4, 2012	8.15	8.25	8.12	8.25
2125	NYSE	NCZ	Tue, Jan 3, 2012	8.08	8.25	8.06	8.21
2124	NYSE	NCZ	Fri, Dec 30, 2011	7.80	7.87	7.80	7.87
2123	NYSE	NCZ	Thu, Dec 29, 2011	7.80	7.84	7.75	7.84
2122	NYSE	NCZ	Wed, Dec 28, 2011	7.96	7.96	7.82	7.82
2121	NYSE	NCZ	Tue, Dec 27, 2011	7.94	7.97	7.91	7.96
2120	NYSE	NCZ	Fri, Dec 23, 2011	8.00	8.00	7.92	7.93
2119	NYSE	NCZ	Thu, Dec 22, 2011	7.90	7.99	7.90	7.99
2118	NYSE	NCZ	Wed, Dec 21, 2011	7.84	7.93	7.82	7.92
2117	NYSE	NCZ	Tue, Dec 20, 2011	7.86	7.93	7.82	7.88
2116	NYSE	NCZ	Mon, Dec 19, 2011	7.87	7.90	7.76	7.80
2115	NYSE	NCZ	Fri, Dec 16, 2011	7.96	7.96	7.85	7.89
2114	NYSE	NCZ	Thu, Dec 15, 2011	7.97	7.97	7.84	7.97
2113	NYSE	NCZ	Wed, Dec 14, 2011	7.99	7.99	7.77	7.91
2112	NYSE	NCZ	Tue, Dec 13, 2011	8.07	8.08	7.96	8.00
2111	NYSE	NCZ	Mon, Dec 12, 2011	8.14	8.14	7.91	8.09
2110	NYSE	NCZ	Fri, Dec 9, 2011	8.14	8.16	8.04	8.12
2109	NYSE	NCZ	Thu, Dec 8, 2011	8.13	8.16	8.07	8.14
2108	NYSE	NCZ	Wed, Dec 7, 2011	8.21	8.34	8.19	8.32
2107	NYSE	NCZ	Tue, Dec 6, 2011	8.27	8.29	8.11	8.27
2106	NYSE	NCZ	Mon, Dec 5, 2011	8.20	8.27	8.11	8.27
2105	NYSE	NCZ	Fri, Dec 2, 2011	8.12	8.14	8.03	8.14
2104	NYSE	NCZ	Thu, Dec 1, 2011	7.96	8.07	7.91	8.07
2103	NYSE	NCZ	Wed, Nov 30, 2011	7.88	7.92	7.80	7.90
2102	NYSE	NCZ	Tue, Nov 29, 2011	7.80	7.84	7.68	7.75
2101	NYSE	NCZ	Mon, Nov 28, 2011	7.91	7.97	7.75	7.79
2100	NYSE	NCZ	Fri, Nov 25, 2011	7.70	7.75	7.68	7.72
2099	NYSE	NCZ	Wed, Nov 23, 2011	7.81	7.84	7.70	7.74
2098	NYSE	NCZ	Tue, Nov 22, 2011	7.78	7.88	7.74	7.86
2097	NYSE	NCZ	Mon, Nov 21, 2011	7.80	7.82	7.72	7.78
2096	NYSE	NCZ	Fri, Nov 18, 2011	7.70	7.87	7.67	7.87
2095	NYSE	NCZ	Thu, Nov 17, 2011	7.78	7.80	7.65	7.68
2094	NYSE	NCZ	Wed, Nov 16, 2011	7.86	7.89	7.78	7.81
2093	NYSE	NCZ	Tue, Nov 15, 2011	7.95	8.02	7.82	7.92
2092	NYSE	NCZ	Mon, Nov 14, 2011	8.06	8.09	7.95	7.95
2091	NYSE	NCZ	Fri, Nov 11, 2011	8.24	8.36	8.09	8.12
2090	NYSE	NCZ	Thu, Nov 10, 2011	8.28	8.28	8.12	8.14
2089	NYSE	NCZ	Wed, Nov 9, 2011	8.36	8.37	8.08	8.17
2088	NYSE	NCZ	Tue, Nov 8, 2011	8.41	8.55	8.40	8.55
2087	NYSE	NCZ	Mon, Nov 7, 2011	8.27	8.40	8.27	8.40
2086	NYSE	NCZ	Fri, Nov 4, 2011	8.19	8.39	8.19	8.31
2085	NYSE	NCZ	Thu, Nov 3, 2011	8.33	8.41	8.19	8.31
2084	NYSE	NCZ	Wed, Nov 2, 2011	8.28	8.37	8.19	8.29
2083	NYSE	NCZ	Tue, Nov 1, 2011	8.23	8.28	8.10	8.24
2082	NYSE	NCZ	Mon, Oct 31, 2011	8.39	8.47	8.29	8.35
2081	NYSE	NCZ	Fri, Oct 28, 2011	8.34	8.49	8.34	8.47
2080	NYSE	NCZ	Thu, Oct 27, 2011	8.26	8.40	8.22	8.37
2079	NYSE	NCZ	Wed, Oct 26, 2011	8.02	8.10	7.95	8.10
2078	NYSE	NCZ	Tue, Oct 25, 2011	8.05	8.10	7.97	8.00
2077	NYSE	NCZ	Mon, Oct 24, 2011	8.03	8.15	8.00	8.11
2076	NYSE	NCZ	Fri, Oct 21, 2011	7.85	8.07	7.83	8.04
2075	NYSE	NCZ	Thu, Oct 20, 2011	7.72	7.84	7.68	7.84
2074	NYSE	NCZ	Wed, Oct 19, 2011	7.74	7.81	7.72	7.76
2073	NYSE	NCZ	Tue, Oct 18, 2011	7.64	7.82	7.57	7.81
2072	NYSE	NCZ	Mon, Oct 17, 2011	7.82	7.85	7.72	7.73
2071	NYSE	NCZ	Fri, Oct 14, 2011	7.83	7.88	7.74	7.83
2070	NYSE	NCZ	Thu, Oct 13, 2011	7.67	7.79	7.52	7.79
2069	NYSE	NCZ	Wed, Oct 12, 2011	7.76	7.80	7.67	7.67
2068	NYSE	NCZ	Tue, Oct 11, 2011	7.77	7.77	7.59	7.70
2067	NYSE	NCZ	Mon, Oct 10, 2011	7.66	7.89	7.60	7.83
2066	NYSE	NCZ	Fri, Oct 7, 2011	7.53	7.64	7.41	7.49
2065	NYSE	NCZ	Thu, Oct 6, 2011	7.17	7.49	7.17	7.49
2064	NYSE	NCZ	Wed, Oct 5, 2011	7.04	7.25	7.00	7.15
2063	NYSE	NCZ	Tue, Oct 4, 2011	7.43	7.43	6.85	7.14
2062	NYSE	NCZ	Mon, Oct 3, 2011	7.78	7.86	7.50	7.52
2061	NYSE	NCZ	Fri, Sep 30, 2011	7.81	7.85	7.73	7.77
2060	NYSE	NCZ	Thu, Sep 29, 2011	7.87	7.99	7.83	7.85
2059	NYSE	NCZ	Wed, Sep 28, 2011	7.91	7.95	7.84	7.84
2058	NYSE	NCZ	Tue, Sep 27, 2011	7.95	8.01	7.90	7.94
2057	NYSE	NCZ	Mon, Sep 26, 2011	7.93	7.94	7.78	7.91
2056	NYSE	NCZ	Fri, Sep 23, 2011	7.93	7.93	7.82	7.89
2055	NYSE	NCZ	Thu, Sep 22, 2011	7.96	7.98	7.77	7.93
2054	NYSE	NCZ	Wed, Sep 21, 2011	8.13	8.17	8.10	8.10
2053	NYSE	NCZ	Tue, Sep 20, 2011	8.20	8.25	8.11	8.15
2052	NYSE	NCZ	Mon, Sep 19, 2011	8.14	8.24	8.12	8.16
2051	NYSE	NCZ	Fri, Sep 16, 2011	8.23	8.29	8.20	8.22
2050	NYSE	NCZ	Thu, Sep 15, 2011	8.25	8.30	8.23	8.27
2049	NYSE	NCZ	Wed, Sep 14, 2011	8.22	8.30	8.13	8.20
2048	NYSE	NCZ	Tue, Sep 13, 2011	8.19	8.23	8.13	8.22
2047	NYSE	NCZ	Mon, Sep 12, 2011	8.16	8.20	8.06	8.19
2046	NYSE	NCZ	Fri, Sep 9, 2011	8.30	8.35	8.24	8.25
2045	NYSE	NCZ	Thu, Sep 8, 2011	8.36	8.42	8.32	8.35
2044	NYSE	NCZ	Wed, Sep 7, 2011	8.41	8.58	8.34	8.48
2043	NYSE	NCZ	Tue, Sep 6, 2011	8.18	8.36	8.11	8.33
2042	NYSE	NCZ	Fri, Sep 2, 2011	8.45	8.52	8.34	8.41
2041	NYSE	NCZ	Thu, Sep 1, 2011	8.48	8.68	8.48	8.60
2040	NYSE	NCZ	Wed, Aug 31, 2011	8.45	8.58	8.45	8.51
2039	NYSE	NCZ	Tue, Aug 30, 2011	8.32	8.47	8.32	8.42
2038	NYSE	NCZ	Mon, Aug 29, 2011	8.24	8.41	8.24	8.40
2037	NYSE	NCZ	Fri, Aug 26, 2011	7.97	8.22	7.94	8.17
2036	NYSE	NCZ	Thu, Aug 25, 2011	8.13	8.17	7.92	8.05
2035	NYSE	NCZ	Wed, Aug 24, 2011	8.24	8.24	7.98	8.06
2034	NYSE	NCZ	Tue, Aug 23, 2011	7.96	8.20	7.93	8.19
2033	NYSE	NCZ	Mon, Aug 22, 2011	8.14	8.18	7.91	7.92
2032	NYSE	NCZ	Fri, Aug 19, 2011	7.94	8.22	7.90	8.02
2031	NYSE	NCZ	Thu, Aug 18, 2011	8.27	8.30	8.08	8.15
2030	NYSE	NCZ	Wed, Aug 17, 2011	8.35	8.49	8.33	8.43
2029	NYSE	NCZ	Tue, Aug 16, 2011	8.31	8.47	8.29	8.30
2028	NYSE	NCZ	Mon, Aug 15, 2011	8.12	8.47	8.12	8.46
2027	NYSE	NCZ	Fri, Aug 12, 2011	8.26	8.26	8.01	8.07
2026	NYSE	NCZ	Thu, Aug 11, 2011	7.74	8.19	7.62	8.16
2025	NYSE	NCZ	Wed, Aug 10, 2011	7.89	7.97	7.66	7.71
2024	NYSE	NCZ	Tue, Aug 9, 2011	7.61	8.06	7.31	7.99
2023	NYSE	NCZ	Mon, Aug 8, 2011	8.10	8.11	7.61	7.73
2022	NYSE	NCZ	Fri, Aug 5, 2011	8.48	8.58	8.11	8.40
2021	NYSE	NCZ	Thu, Aug 4, 2011	8.75	8.79	8.47	8.47
2020	NYSE	NCZ	Wed, Aug 3, 2011	8.78	8.91	8.70	8.91
2019	NYSE	NCZ	Tue, Aug 2, 2011	9.00	9.06	8.82	8.82
2018	NYSE	NCZ	Mon, Aug 1, 2011	8.87	8.99	8.86	8.97
2017	NYSE	NCZ	Fri, Jul 29, 2011	8.63	8.70	8.44	8.70
2016	NYSE	NCZ	Thu, Jul 28, 2011	8.80	8.86	8.65	8.71
2015	NYSE	NCZ	Wed, Jul 27, 2011	9.06	9.11	8.83	8.84
2014	NYSE	NCZ	Tue, Jul 26, 2011	9.22	9.25	9.14	9.19
2013	NYSE	NCZ	Mon, Jul 25, 2011	9.29	9.34	9.21	9.24
2012	NYSE	NCZ	Fri, Jul 22, 2011	9.34	9.41	9.31	9.41
2011	NYSE	NCZ	Thu, Jul 21, 2011	9.28	9.38	9.28	9.35
2010	NYSE	NCZ	Wed, Jul 20, 2011	9.30	9.40	9.25	9.26
2009	NYSE	NCZ	Tue, Jul 19, 2011	9.24	9.34	9.24	9.28
2008	NYSE	NCZ	Mon, Jul 18, 2011	9.27	9.32	9.23	9.25
2007	NYSE	NCZ	Fri, Jul 15, 2011	9.30	9.40	9.28	9.32
2006	NYSE	NCZ	Thu, Jul 14, 2011	9.41	9.44	9.30	9.30
2005	NYSE	NCZ	Wed, Jul 13, 2011	9.37	9.47	9.36	9.42
2004	NYSE	NCZ	Tue, Jul 12, 2011	9.29	9.44	9.29	9.37
2003	NYSE	NCZ	Mon, Jul 11, 2011	9.50	9.56	9.36	9.37
2002	NYSE	NCZ	Fri, Jul 8, 2011	9.55	9.64	9.54	9.63
2001	NYSE	NCZ	Thu, Jul 7, 2011	9.60	9.69	9.59	9.65
2000	NYSE	NCZ	Wed, Jul 6, 2011	9.67	9.72	9.56	9.67
1999	NYSE	NCZ	Tue, Jul 5, 2011	9.57	9.74	9.57	9.70
1998	NYSE	NCZ	Fri, Jul 1, 2011	9.49	9.63	9.45	9.62
1997	NYSE	NCZ	Thu, Jun 30, 2011	9.36	9.49	9.35	9.47
1996	NYSE	NCZ	Wed, Jun 29, 2011	9.39	9.43	9.35	9.39
1995	NYSE	NCZ	Tue, Jun 28, 2011	9.35	9.40	9.30	9.39
1994	NYSE	NCZ	Mon, Jun 27, 2011	9.40	9.47	9.32	9.33
1993	NYSE	NCZ	Fri, Jun 24, 2011	9.37	9.43	9.34	9.42
1992	NYSE	NCZ	Thu, Jun 23, 2011	9.38	9.44	9.32	9.40
1991	NYSE	NCZ	Wed, Jun 22, 2011	9.38	9.46	9.37	9.42
1990	NYSE	NCZ	Tue, Jun 21, 2011	9.29	9.46	9.28	9.41
1989	NYSE	NCZ	Mon, Jun 20, 2011	9.17	9.34	9.13	9.32
1988	NYSE	NCZ	Fri, Jun 17, 2011	9.16	9.22	9.10	9.20
1987	NYSE	NCZ	Thu, Jun 16, 2011	9.16	9.28	9.06	9.09
1986	NYSE	NCZ	Wed, Jun 15, 2011	9.24	9.39	9.13	9.18
1985	NYSE	NCZ	Tue, Jun 14, 2011	9.10	9.44	9.10	9.39
1984	NYSE	NCZ	Mon, Jun 13, 2011	9.34	9.42	8.86	9.12
1983	NYSE	NCZ	Fri, Jun 10, 2011	9.79	9.81	9.25	9.36
1982	NYSE	NCZ	Thu, Jun 9, 2011	9.89	9.89	9.78	9.81
1981	NYSE	NCZ	Wed, Jun 8, 2011	10.02	10.04	9.95	9.95
1980	NYSE	NCZ	Tue, Jun 7, 2011	9.94	10.06	9.94	10.02
1979	NYSE	NCZ	Mon, Jun 6, 2011	10.13	10.15	9.93	9.93
1978	NYSE	NCZ	Fri, Jun 3, 2011	10.05	10.18	10.03	10.13
1977	NYSE	NCZ	Thu, Jun 2, 2011	10.07	10.13	10.07	10.09
1976	NYSE	NCZ	Wed, Jun 1, 2011	10.15	10.15	10.07	10.09
1975	NYSE	NCZ	Tue, May 31, 2011	10.05	10.13	10.05	10.11
1974	NYSE	NCZ	Fri, May 27, 2011	10.01	10.06	9.98	10.06
1973	NYSE	NCZ	Thu, May 26, 2011	10.02	10.03	9.96	10.03
1972	NYSE	NCZ	Wed, May 25, 2011	10.01	10.05	10.00	10.05
1971	NYSE	NCZ	Tue, May 24, 2011	10.02	10.08	9.97	10.03
1970	NYSE	NCZ	Mon, May 23, 2011	9.96	10.07	9.93	10.04
1969	NYSE	NCZ	Fri, May 20, 2011	9.99	10.00	9.95	10.00
1968	NYSE	NCZ	Thu, May 19, 2011	9.96	10.00	9.95	10.00
1967	NYSE	NCZ	Wed, May 18, 2011	9.92	9.98	9.91	9.95
1966	NYSE	NCZ	Tue, May 17, 2011	9.92	9.96	9.91	9.92
1965	NYSE	NCZ	Mon, May 16, 2011	9.93	9.96	9.91	9.92
1964	NYSE	NCZ	Fri, May 13, 2011	9.97	10.00	9.91	9.96
1963	NYSE	NCZ	Thu, May 12, 2011	9.94	10.00	9.85	10.00
1962	NYSE	NCZ	Wed, May 11, 2011	9.97	9.99	9.85	9.94
1961	NYSE	NCZ	Tue, May 10, 2011	9.98	10.02	9.94	9.99
1960	NYSE	NCZ	Mon, May 9, 2011	10.02	10.07	10.00	10.05
1959	NYSE	NCZ	Fri, May 6, 2011	9.98	10.08	9.93	10.05
1958	NYSE	NCZ	Thu, May 5, 2011	9.99	10.00	9.93	9.97
1957	NYSE	NCZ	Wed, May 4, 2011	9.99	10.04	9.98	10.00
1956	NYSE	NCZ	Tue, May 3, 2011	10.02	10.06	9.98	9.98
1955	NYSE	NCZ	Mon, May 2, 2011	10.08	10.08	10.01	10.04
1954	NYSE	NCZ	Fri, Apr 29, 2011	10.02	10.07	10.00	10.03
1953	NYSE	NCZ	Thu, Apr 28, 2011	10.00	10.06	10.00	10.06
1952	NYSE	NCZ	Wed, Apr 27, 2011	9.99	10.05	9.97	10.01
1951	NYSE	NCZ	Tue, Apr 26, 2011	10.03	10.08	9.99	10.01
1950	NYSE	NCZ	Mon, Apr 25, 2011	10.02	10.06	9.96	10.04
1949	NYSE	NCZ	Thu, Apr 21, 2011	10.04	10.10	10.00	10.09
1948	NYSE	NCZ	Wed, Apr 20, 2011	9.94	10.05	9.91	10.04
1947	NYSE	NCZ	Tue, Apr 19, 2011	9.85	9.89	9.85	9.88
1946	NYSE	NCZ	Mon, Apr 18, 2011	9.75	9.88	9.75	9.88
1945	NYSE	NCZ	Fri, Apr 15, 2011	9.79	9.84	9.75	9.81
1944	NYSE	NCZ	Thu, Apr 14, 2011	9.74	9.79	9.69	9.79
1943	NYSE	NCZ	Wed, Apr 13, 2011	9.78	9.82	9.75	9.77
1942	NYSE	NCZ	Tue, Apr 12, 2011	9.78	9.78	9.58	9.77
1941	NYSE	NCZ	Mon, Apr 11, 2011	9.95	9.97	9.81	9.83
1940	NYSE	NCZ	Fri, Apr 8, 2011	10.09	10.11	9.98	9.99
1939	NYSE	NCZ	Thu, Apr 7, 2011	10.08	10.12	10.03	10.08
1938	NYSE	NCZ	Wed, Apr 6, 2011	10.11	10.18	10.10	10.15
1937	NYSE	NCZ	Tue, Apr 5, 2011	10.14	10.14	10.08	10.12
1936	NYSE	NCZ	Mon, Apr 4, 2011	10.06	10.14	10.06	10.13
1935	NYSE	NCZ	Fri, Apr 1, 2011	10.12	10.12	10.07	10.08
1934	NYSE	NCZ	Thu, Mar 31, 2011	10.02	10.09	10.05	10.06
1933	NYSE	NCZ	Wed, Mar 30, 2011	10.11	10.16	10.04	10.07
1932	NYSE	NCZ	Tue, Mar 29, 2011	10.02	10.12	10.02	10.07
1931	NYSE	NCZ	Mon, Mar 28, 2011	10.06	10.09	10.03	10.03
1930	NYSE	NCZ	Fri, Mar 25, 2011	10.06	10.12	10.03	10.06
1929	NYSE	NCZ	Thu, Mar 24, 2011	10.04	10.10	10.02	10.05
1928	NYSE	NCZ	Wed, Mar 23, 2011	10.01	10.04	9.97	10.04
1927	NYSE	NCZ	Tue, Mar 22, 2011	9.92	10.05	9.91	10.02
1926	NYSE	NCZ	Mon, Mar 21, 2011	9.85	10.00	9.81	9.95
1925	NYSE	NCZ	Fri, Mar 18, 2011	9.79	9.85	9.72	9.74
1924	NYSE	NCZ	Thu, Mar 17, 2011	9.56	9.77	9.54	9.76
1923	NYSE	NCZ	Wed, Mar 16, 2011	9.69	9.78	9.51	9.53
1922	NYSE	NCZ	Tue, Mar 15, 2011	9.54	9.69	9.35	9.66
1921	NYSE	NCZ	Mon, Mar 14, 2011	9.93	9.97	9.82	9.84
1920	NYSE	NCZ	Fri, Mar 11, 2011	10.13	10.13	9.97	10.00
1919	NYSE	NCZ	Thu, Mar 10, 2011	10.20	10.21	10.12	10.16
1918	NYSE	NCZ	Wed, Mar 9, 2011	10.20	10.25	10.12	10.23
1917	NYSE	NCZ	Tue, Mar 8, 2011	10.16	10.29	10.08	10.29
1916	NYSE	NCZ	Mon, Mar 7, 2011	10.13	10.22	10.06	10.18
1915	NYSE	NCZ	Fri, Mar 4, 2011	10.18	10.22	10.10	10.11
1914	NYSE	NCZ	Thu, Mar 3, 2011	10.19	10.26	10.17	10.19
1913	NYSE	NCZ	Wed, Mar 2, 2011	10.14	10.23	10.13	10.16
1912	NYSE	NCZ	Tue, Mar 1, 2011	10.27	10.28	10.12	10.13
1911	NYSE	NCZ	Mon, Feb 28, 2011	10.19	10.27	10.16	10.21
1910	NYSE	NCZ	Fri, Feb 25, 2011	10.15	10.21	10.12	10.15
1909	NYSE	NCZ	Thu, Feb 24, 2011	10.14	10.27	10.10	10.12
1908	NYSE	NCZ	Wed, Feb 23, 2011	10.08	10.19	10.05	10.19
1907	NYSE	NCZ	Tue, Feb 22, 2011	10.20	10.29	10.08	10.09
1906	NYSE	NCZ	Fri, Feb 18, 2011	10.26	10.31	10.26	10.26
1905	NYSE	NCZ	Thu, Feb 17, 2011	10.18	10.29	10.18	10.29
1904	NYSE	NCZ	Wed, Feb 16, 2011	10.21	10.28	10.18	10.18
1903	NYSE	NCZ	Tue, Feb 15, 2011	10.08	10.25	10.08	10.25
1902	NYSE	NCZ	Mon, Feb 14, 2011	10.27	10.27	10.12	10.12
1901	NYSE	NCZ	Fri, Feb 11, 2011	10.07	10.26	10.04	10.23
1900	NYSE	NCZ	Thu, Feb 10, 2011	10.07	10.20	10.03	10.13
1899	NYSE	NCZ	Wed, Feb 9, 2011	10.15	10.21	10.00	10.11
1898	NYSE	NCZ	Tue, Feb 8, 2011	10.16	10.27	10.13	10.27
1897	NYSE	NCZ	Mon, Feb 7, 2011	10.07	10.15	10.02	10.15
1896	NYSE	NCZ	Fri, Feb 4, 2011	9.99	10.03	9.95	10.01
1895	NYSE	NCZ	Thu, Feb 3, 2011	9.82	10.00	9.82	9.97
1894	NYSE	NCZ	Wed, Feb 2, 2011	9.90	9.98	9.84	9.84
1893	NYSE	NCZ	Tue, Feb 1, 2011	9.84	9.92	9.82	9.85
1892	NYSE	NCZ	Mon, Jan 31, 2011	9.73	9.83	9.73	9.81
1891	NYSE	NCZ	Fri, Jan 28, 2011	9.82	9.83	9.65	9.74
1890	NYSE	NCZ	Thu, Jan 27, 2011	9.66	9.85	9.66	9.78
1889	NYSE	NCZ	Wed, Jan 26, 2011	9.65	9.76	9.65	9.70
1888	NYSE	NCZ	Tue, Jan 25, 2011	9.66	9.70	9.62	9.70
1887	NYSE	NCZ	Mon, Jan 24, 2011	9.65	9.72	9.52	9.69
1886	NYSE	NCZ	Fri, Jan 21, 2011	9.44	9.65	9.43	9.65
1885	NYSE	NCZ	Thu, Jan 20, 2011	9.46	9.54	9.37	9.43
1884	NYSE	NCZ	Wed, Jan 19, 2011	9.65	9.66	9.48	9.51
1883	NYSE	NCZ	Tue, Jan 18, 2011	9.57	9.64	9.55	9.61
1882	NYSE	NCZ	Fri, Jan 14, 2011	9.54	9.62	9.48	9.57
1881	NYSE	NCZ	Thu, Jan 13, 2011	9.52	9.63	9.52	9.58
1880	NYSE	NCZ	Wed, Jan 12, 2011	9.53	9.68	9.52	9.61
1879	NYSE	NCZ	Tue, Jan 11, 2011	9.62	9.62	9.51	9.56
1878	NYSE	NCZ	Mon, Jan 10, 2011	9.55	9.66	9.53	9.61
1877	NYSE	NCZ	Fri, Jan 7, 2011	9.52	9.55	9.45	9.53
1876	NYSE	NCZ	Thu, Jan 6, 2011	9.46	9.50	9.41	9.50
1875	NYSE	NCZ	Wed, Jan 5, 2011	9.42	9.48	9.35	9.48
1874	NYSE	NCZ	Tue, Jan 4, 2011	9.41	9.43	9.36	9.43
1873	NYSE	NCZ	Mon, Jan 3, 2011	9.43	9.46	9.37	9.43
1872	NYSE	NCZ	Fri, Dec 31, 2010	9.29	9.43	9.29	9.37
1871	NYSE	NCZ	Thu, Dec 30, 2010	9.37	9.42	9.22	9.25
1870	NYSE	NCZ	Wed, Dec 29, 2010	9.33	9.41	9.30	9.41
1869	NYSE	NCZ	Tue, Dec 28, 2010	9.35	9.46	9.31	9.41
1868	NYSE	NCZ	Mon, Dec 27, 2010	9.33	9.43	9.31	9.38
1867	NYSE	NCZ	Thu, Dec 23, 2010	9.22	9.32	9.20	9.29
1866	NYSE	NCZ	Wed, Dec 22, 2010	9.12	9.26	9.12	9.26
1865	NYSE	NCZ	Tue, Dec 21, 2010	9.16	9.20	9.10	9.13
1864	NYSE	NCZ	Mon, Dec 20, 2010	9.20	9.22	9.09	9.17
1863	NYSE	NCZ	Fri, Dec 17, 2010	9.04	9.17	9.04	9.17
1862	NYSE	NCZ	Thu, Dec 16, 2010	8.91	9.06	8.91	9.03
1861	NYSE	NCZ	Wed, Dec 15, 2010	9.02	9.07	8.95	8.96
1860	NYSE	NCZ	Tue, Dec 14, 2010	9.12	9.12	8.95	9.08
1859	NYSE	NCZ	Mon, Dec 13, 2010	9.11	9.22	8.97	9.11
1858	NYSE	NCZ	Fri, Dec 10, 2010	9.04	9.13	8.95	9.11
1857	NYSE	NCZ	Thu, Dec 9, 2010	9.14	9.18	9.03	9.07
1856	NYSE	NCZ	Wed, Dec 8, 2010	9.27	9.30	9.24	9.27
1855	NYSE	NCZ	Tue, Dec 7, 2010	9.28	9.29	9.21	9.28
1854	NYSE	NCZ	Mon, Dec 6, 2010	9.19	9.28	9.19	9.26
1853	NYSE	NCZ	Fri, Dec 3, 2010	9.21	9.28	9.13	9.18
1852	NYSE	NCZ	Thu, Dec 2, 2010	9.24	9.28	9.20	9.20
1851	NYSE	NCZ	Wed, Dec 1, 2010	9.31	9.31	9.22	9.25
1850	NYSE	NCZ	Tue, Nov 30, 2010	9.19	9.23	9.17	9.22
1849	NYSE	NCZ	Mon, Nov 29, 2010	9.21	9.24	9.15	9.22
1848	NYSE	NCZ	Fri, Nov 26, 2010	9.18	9.25	9.17	9.24
1847	NYSE	NCZ	Wed, Nov 24, 2010	9.14	9.23	9.14	9.21
1846	NYSE	NCZ	Tue, Nov 23, 2010	9.06	9.19	9.06	9.10
1845	NYSE	NCZ	Mon, Nov 22, 2010	9.16	9.29	9.16	9.19
1844	NYSE	NCZ	Fri, Nov 19, 2010	9.17	9.23	9.13	9.21
1843	NYSE	NCZ	Thu, Nov 18, 2010	9.19	9.21	9.15	9.19
1842	NYSE	NCZ	Wed, Nov 17, 2010	8.89	9.09	8.87	9.04
1841	NYSE	NCZ	Tue, Nov 16, 2010	9.12	9.12	8.75	8.92
1840	NYSE	NCZ	Mon, Nov 15, 2010	9.11	9.25	9.10	9.14
1839	NYSE	NCZ	Fri, Nov 12, 2010	9.30	9.30	9.07	9.09
1838	NYSE	NCZ	Thu, Nov 11, 2010	9.32	9.32	9.22	9.24
1837	NYSE	NCZ	Wed, Nov 10, 2010	9.42	9.42	9.25	9.30
1836	NYSE	NCZ	Tue, Nov 9, 2010	9.35	9.41	9.32	9.37
1835	NYSE	NCZ	Mon, Nov 8, 2010	9.41	9.48	9.38	9.39
1834	NYSE	NCZ	Fri, Nov 5, 2010	9.36	9.47	9.36	9.43
1833	NYSE	NCZ	Thu, Nov 4, 2010	9.32	9.39	9.30	9.39
1832	NYSE	NCZ	Wed, Nov 3, 2010	9.31	9.32	9.23	9.30
1831	NYSE	NCZ	Tue, Nov 2, 2010	9.35	9.35	9.25	9.26
1830	NYSE	NCZ	Mon, Nov 1, 2010	9.30	9.34	9.25	9.29
1829	NYSE	NCZ	Fri, Oct 29, 2010	9.25	9.30	9.24	9.27
1828	NYSE	NCZ	Thu, Oct 28, 2010	9.29	9.32	9.26	9.28
1827	NYSE	NCZ	Wed, Oct 27, 2010	9.29	9.33	9.28	9.31
1826	NYSE	NCZ	Tue, Oct 26, 2010	9.22	9.33	9.22	9.31
1825	NYSE	NCZ	Mon, Oct 25, 2010	9.26	9.28	9.22	9.25
1824	NYSE	NCZ	Fri, Oct 22, 2010	9.21	9.25	9.19	9.25
1823	NYSE	NCZ	Thu, Oct 21, 2010	9.18	9.24	9.17	9.20
1822	NYSE	NCZ	Wed, Oct 20, 2010	9.14	9.20	9.14	9.18
1821	NYSE	NCZ	Tue, Oct 19, 2010	9.08	9.15	9.08	9.15
1820	NYSE	NCZ	Mon, Oct 18, 2010	9.09	9.14	9.07	9.10
1819	NYSE	NCZ	Fri, Oct 15, 2010	9.11	9.12	9.03	9.06
1818	NYSE	NCZ	Thu, Oct 14, 2010	9.03	9.14	9.03	9.13
1817	NYSE	NCZ	Wed, Oct 13, 2010	9.18	9.18	9.03	9.05
1816	NYSE	NCZ	Tue, Oct 12, 2010	9.04	9.08	9.02	9.08
1815	NYSE	NCZ	Mon, Oct 11, 2010	9.05	9.09	9.01	9.07
1814	NYSE	NCZ	Fri, Oct 8, 2010	9.10	9.10	9.05	9.05
1813	NYSE	NCZ	Thu, Oct 7, 2010	9.05	9.11	9.02	9.11
1812	NYSE	NCZ	Wed, Oct 6, 2010	9.10	9.12	9.05	9.05
1811	NYSE	NCZ	Tue, Oct 5, 2010	9.16	9.23	9.12	9.17
1810	NYSE	NCZ	Mon, Oct 4, 2010	9.12	9.17	8.99	9.17
1809	NYSE	NCZ	Fri, Oct 1, 2010	9.22	9.31	9.16	9.16
1808	NYSE	NCZ	Thu, Sep 30, 2010	9.25	9.30	9.18	9.23
1807	NYSE	NCZ	Wed, Sep 29, 2010	9.23	9.25	9.16	9.22
1806	NYSE	NCZ	Tue, Sep 28, 2010	9.17	9.23	9.12	9.21
1805	NYSE	NCZ	Mon, Sep 27, 2010	9.16	9.20	9.12	9.20
1804	NYSE	NCZ	Fri, Sep 24, 2010	9.10	9.18	9.10	9.17
1803	NYSE	NCZ	Thu, Sep 23, 2010	9.07	9.15	9.06	9.08
1802	NYSE	NCZ	Wed, Sep 22, 2010	9.10	9.19	9.10	9.14
1801	NYSE	NCZ	Tue, Sep 21, 2010	9.23	9.24	9.13	9.16
1800	NYSE	NCZ	Mon, Sep 20, 2010	9.13	9.24	9.11	9.23
1799	NYSE	NCZ	Fri, Sep 17, 2010	9.08	9.14	9.07	9.12
1798	NYSE	NCZ	Thu, Sep 16, 2010	9.02	9.08	9.01	9.07
1797	NYSE	NCZ	Wed, Sep 15, 2010	8.99	9.09	8.97	9.08
1796	NYSE	NCZ	Tue, Sep 14, 2010	9.02	9.07	8.99	9.01
1795	NYSE	NCZ	Mon, Sep 13, 2010	9.06	9.10	8.96	8.99
1794	NYSE	NCZ	Fri, Sep 10, 2010	9.00	9.06	8.98	9.02
1793	NYSE	NCZ	Thu, Sep 9, 2010	9.08	9.08	9.00	9.05
1792	NYSE	NCZ	Wed, Sep 8, 2010	9.09	9.12	8.90	9.09
1791	NYSE	NCZ	Tue, Sep 7, 2010	8.99	9.03	8.95	9.01
1790	NYSE	NCZ	Fri, Sep 3, 2010	8.90	9.02	8.90	8.98
1789	NYSE	NCZ	Thu, Sep 2, 2010	8.83	8.88	8.78	8.83
1788	NYSE	NCZ	Wed, Sep 1, 2010	8.67	8.82	8.65	8.80
1787	NYSE	NCZ	Tue, Aug 31, 2010	8.58	8.66	8.58	8.64
1786	NYSE	NCZ	Mon, Aug 30, 2010	8.57	8.70	8.52	8.64
1785	NYSE	NCZ	Fri, Aug 27, 2010	8.71	8.71	8.40	8.55
1784	NYSE	NCZ	Thu, Aug 26, 2010	8.82	8.82	8.64	8.65
1783	NYSE	NCZ	Wed, Aug 25, 2010	8.83	8.87	8.73	8.82
1782	NYSE	NCZ	Tue, Aug 24, 2010	8.92	8.94	8.84	8.88
1781	NYSE	NCZ	Mon, Aug 23, 2010	8.90	9.01	8.90	8.99
1780	NYSE	NCZ	Fri, Aug 20, 2010	8.79	8.98	8.79	8.92
1779	NYSE	NCZ	Thu, Aug 19, 2010	8.88	8.99	8.88	8.94
1778	NYSE	NCZ	Wed, Aug 18, 2010	8.93	8.99	8.90	8.98
1777	NYSE	NCZ	Tue, Aug 17, 2010	9.00	9.00	8.90	8.92
1776	NYSE	NCZ	Mon, Aug 16, 2010	8.87	8.95	8.87	8.95
1775	NYSE	NCZ	Fri, Aug 13, 2010	8.87	8.99	8.87	8.93
1774	NYSE	NCZ	Thu, Aug 12, 2010	8.72	8.98	8.71	8.87
1773	NYSE	NCZ	Wed, Aug 11, 2010	9.10	9.10	8.78	8.89
1772	NYSE	NCZ	Tue, Aug 10, 2010	9.22	9.32	9.10	9.17
1771	NYSE	NCZ	Mon, Aug 9, 2010	9.22	9.38	9.22	9.30
1770	NYSE	NCZ	Fri, Aug 6, 2010	9.17	9.28	9.17	9.22
1769	NYSE	NCZ	Thu, Aug 5, 2010	9.24	9.24	9.13	9.17
1768	NYSE	NCZ	Wed, Aug 4, 2010	9.12	9.25	9.08	9.25
1767	NYSE	NCZ	Tue, Aug 3, 2010	9.11	9.19	9.08	9.08
1766	NYSE	NCZ	Mon, Aug 2, 2010	9.12	9.13	9.05	9.08
1765	NYSE	NCZ	Fri, Jul 30, 2010	8.91	9.12	8.90	9.01
1764	NYSE	NCZ	Thu, Jul 29, 2010	8.85	8.97	8.84	8.97
1763	NYSE	NCZ	Wed, Jul 28, 2010	8.92	8.93	8.80	8.84
1762	NYSE	NCZ	Tue, Jul 27, 2010	9.08	9.08	8.84	8.87
1761	NYSE	NCZ	Mon, Jul 26, 2010	9.04	9.12	8.96	8.98
1760	NYSE	NCZ	Fri, Jul 23, 2010	8.67	9.05	8.67	8.99
1759	NYSE	NCZ	Thu, Jul 22, 2010	8.55	8.69	8.55	8.69
1758	NYSE	NCZ	Wed, Jul 21, 2010	8.54	8.55	8.48	8.49
1757	NYSE	NCZ	Tue, Jul 20, 2010	8.38	8.53	8.38	8.53
1756	NYSE	NCZ	Mon, Jul 19, 2010	8.42	8.48	8.35	8.43
1755	NYSE	NCZ	Fri, Jul 16, 2010	8.42	8.44	8.35	8.40
1754	NYSE	NCZ	Thu, Jul 15, 2010	8.34	8.43	8.29	8.42
1753	NYSE	NCZ	Wed, Jul 14, 2010	8.29	8.35	8.25	8.32
1752	NYSE	NCZ	Tue, Jul 13, 2010	8.50	8.50	8.30	8.30
1751	NYSE	NCZ	Mon, Jul 12, 2010	8.44	8.49	8.31	8.32
1750	NYSE	NCZ	Fri, Jul 9, 2010	8.43	8.51	8.43	8.44
1749	NYSE	NCZ	Thu, Jul 8, 2010	8.49	8.57	8.41	8.45
1748	NYSE	NCZ	Wed, Jul 7, 2010	8.55	8.63	8.51	8.63
1747	NYSE	NCZ	Tue, Jul 6, 2010	8.52	8.54	8.36	8.54
1746	NYSE	NCZ	Fri, Jul 2, 2010	8.40	8.45	8.29	8.44
1745	NYSE	NCZ	Thu, Jul 1, 2010	8.47	8.50	8.20	8.40
1744	NYSE	NCZ	Wed, Jun 30, 2010	8.37	8.55	8.37	8.55
1743	NYSE	NCZ	Tue, Jun 29, 2010	8.75	8.75	8.42	8.43
1742	NYSE	NCZ	Mon, Jun 28, 2010	8.83	8.86	8.76	8.78
1741	NYSE	NCZ	Fri, Jun 25, 2010	8.79	8.90	8.75	8.87
1740	NYSE	NCZ	Thu, Jun 24, 2010	8.71	8.81	8.66	8.74
1739	NYSE	NCZ	Wed, Jun 23, 2010	8.74	8.82	8.70	8.74
1738	NYSE	NCZ	Tue, Jun 22, 2010	8.66	8.80	8.66	8.69
1737	NYSE	NCZ	Mon, Jun 21, 2010	8.86	8.88	8.64	8.70
1736	NYSE	NCZ	Fri, Jun 18, 2010	8.80	8.95	8.78	8.79
1735	NYSE	NCZ	Thu, Jun 17, 2010	8.84	8.87	8.72	8.76
1734	NYSE	NCZ	Wed, Jun 16, 2010	8.77	8.84	8.70	8.84
1733	NYSE	NCZ	Tue, Jun 15, 2010	8.57	8.75	8.57	8.75
1732	NYSE	NCZ	Mon, Jun 14, 2010	8.52	8.68	8.48	8.54
1731	NYSE	NCZ	Fri, Jun 11, 2010	8.33	8.51	8.33	8.49
1730	NYSE	NCZ	Thu, Jun 10, 2010	8.46	8.47	8.26	8.39
1729	NYSE	NCZ	Wed, Jun 9, 2010	8.41	8.43	8.32	8.38
1728	NYSE	NCZ	Tue, Jun 8, 2010	8.42	8.58	8.29	8.44
1727	NYSE	NCZ	Mon, Jun 7, 2010	8.43	8.57	8.40	8.40
1726	NYSE	NCZ	Fri, Jun 4, 2010	8.57	8.60	8.40	8.41
1725	NYSE	NCZ	Thu, Jun 3, 2010	8.56	8.63	8.49	8.63
1724	NYSE	NCZ	Wed, Jun 2, 2010	8.48	8.50	8.38	8.50
1723	NYSE	NCZ	Tue, Jun 1, 2010	8.51	8.55	8.37	8.48
1722	NYSE	NCZ	Fri, May 28, 2010	8.50	8.56	8.42	8.54
1721	NYSE	NCZ	Thu, May 27, 2010	8.42	8.50	8.36	8.50
1720	NYSE	NCZ	Wed, May 26, 2010	8.39	8.43	8.16	8.21
1719	NYSE	NCZ	Tue, May 25, 2010	8.05	8.25	7.87	8.25
1718	NYSE	NCZ	Mon, May 24, 2010	8.27	8.40	8.16	8.36
1717	NYSE	NCZ	Fri, May 21, 2010	7.89	8.39	7.47	8.29
1716	NYSE	NCZ	Thu, May 20, 2010	8.33	8.33	7.95	7.97
1715	NYSE	NCZ	Wed, May 19, 2010	8.39	8.46	8.10	8.43
1714	NYSE	NCZ	Tue, May 18, 2010	8.78	8.82	8.50	8.52
1713	NYSE	NCZ	Mon, May 17, 2010	8.99	9.03	8.50	8.69
1712	NYSE	NCZ	Fri, May 14, 2010	9.13	9.16	8.77	8.99
1711	NYSE	NCZ	Thu, May 13, 2010	9.31	9.36	9.20	9.24
1710	NYSE	NCZ	Wed, May 12, 2010	9.15	9.38	9.11	9.38
1709	NYSE	NCZ	Tue, May 11, 2010	9.12	9.18	8.98	9.13
1708	NYSE	NCZ	Mon, May 10, 2010	9.08	9.47	9.00	9.20
1707	NYSE	NCZ	Fri, May 7, 2010	8.72	8.74	8.35	8.62
1706	NYSE	NCZ	Thu, May 6, 2010	9.06	9.06	7.21	8.63
1705	NYSE	NCZ	Wed, May 5, 2010	9.45	9.45	8.70	9.04
1704	NYSE	NCZ	Tue, May 4, 2010	9.81	9.82	9.51	9.55
1703	NYSE	NCZ	Mon, May 3, 2010	9.90	9.95	9.85	9.87
1702	NYSE	NCZ	Fri, Apr 30, 2010	9.69	9.90	9.69	9.80
1701	NYSE	NCZ	Thu, Apr 29, 2010	9.52	9.74	9.52	9.73
1700	NYSE	NCZ	Wed, Apr 28, 2010	9.48	9.52	9.43	9.52
1699	NYSE	NCZ	Tue, Apr 27, 2010	9.48	9.59	9.38	9.43
1698	NYSE	NCZ	Mon, Apr 26, 2010	9.65	9.69	9.33	9.49
1697	NYSE	NCZ	Fri, Apr 23, 2010	9.46	9.66	9.46	9.61
1696	NYSE	NCZ	Thu, Apr 22, 2010	9.29	9.47	9.29	9.47
1695	NYSE	NCZ	Wed, Apr 21, 2010	9.24	9.33	9.23	9.31
1694	NYSE	NCZ	Tue, Apr 20, 2010	9.09	9.25	9.09	9.24
1693	NYSE	NCZ	Mon, Apr 19, 2010	9.14	9.22	9.07	9.09
1692	NYSE	NCZ	Fri, Apr 16, 2010	9.23	9.28	9.09	9.15
1691	NYSE	NCZ	Thu, Apr 15, 2010	9.29	9.30	9.22	9.25
1690	NYSE	NCZ	Wed, Apr 14, 2010	9.27	9.35	9.26	9.26
1689	NYSE	NCZ	Tue, Apr 13, 2010	9.37	9.40	9.27	9.28
1688	NYSE	NCZ	Mon, Apr 12, 2010	9.34	9.44	9.33	9.38
1687	NYSE	NCZ	Fri, Apr 9, 2010	9.35	9.37	9.30	9.34
1686	NYSE	NCZ	Thu, Apr 8, 2010	9.25	9.34	9.20	9.30
1685	NYSE	NCZ	Wed, Apr 7, 2010	9.38	9.41	9.35	9.39
1684	NYSE	NCZ	Tue, Apr 6, 2010	9.30	9.37	9.29	9.34
1683	NYSE	NCZ	Mon, Apr 5, 2010	9.28	9.35	9.28	9.32
1682	NYSE	NCZ	Thu, Apr 1, 2010	9.28	9.34	9.27	9.28
1681	NYSE	NCZ	Wed, Mar 31, 2010	9.37	9.44	9.26	9.26
1680	NYSE	NCZ	Tue, Mar 30, 2010	9.43	9.44	9.32	9.37
1679	NYSE	NCZ	Mon, Mar 29, 2010	9.39	9.42	9.32	9.36
1678	NYSE	NCZ	Fri, Mar 26, 2010	9.35	9.38	9.26	9.35
1677	NYSE	NCZ	Thu, Mar 25, 2010	9.45	9.45	9.26	9.33
1676	NYSE	NCZ	Wed, Mar 24, 2010	9.19	9.31	9.17	9.29
1675	NYSE	NCZ	Tue, Mar 23, 2010	9.15	9.22	9.11	9.19
1674	NYSE	NCZ	Mon, Mar 22, 2010	8.95	9.12	8.93	9.12
1673	NYSE	NCZ	Fri, Mar 19, 2010	9.12	9.13	8.96	9.01
1672	NYSE	NCZ	Thu, Mar 18, 2010	9.05	9.08	9.03	9.08
1671	NYSE	NCZ	Wed, Mar 17, 2010	9.00	9.11	8.95	9.03
1670	NYSE	NCZ	Tue, Mar 16, 2010	8.94	8.96	8.85	8.94
1669	NYSE	NCZ	Mon, Mar 15, 2010	8.90	8.90	8.81	8.83
1668	NYSE	NCZ	Fri, Mar 12, 2010	8.94	8.97	8.84	8.90
1667	NYSE	NCZ	Thu, Mar 11, 2010	8.93	9.04	8.89	8.90
1666	NYSE	NCZ	Wed, Mar 10, 2010	8.96	9.00	8.95	8.97
1665	NYSE	NCZ	Tue, Mar 9, 2010	8.88	9.00	8.88	8.96
1664	NYSE	NCZ	Mon, Mar 8, 2010	9.00	9.04	8.96	9.01
1663	NYSE	NCZ	Fri, Mar 5, 2010	8.87	8.97	8.87	8.97
1662	NYSE	NCZ	Thu, Mar 4, 2010	8.90	8.97	8.81	8.82
1661	NYSE	NCZ	Wed, Mar 3, 2010	8.97	8.98	8.90	8.94
1660	NYSE	NCZ	Tue, Mar 2, 2010	8.97	8.97	8.83	8.93
1659	NYSE	NCZ	Mon, Mar 1, 2010	8.88	8.91	8.79	8.91
1658	NYSE	NCZ	Fri, Feb 26, 2010	8.66	8.78	8.66	8.76
1657	NYSE	NCZ	Thu, Feb 25, 2010	8.64	8.69	8.60	8.67
1656	NYSE	NCZ	Wed, Feb 24, 2010	8.64	8.72	8.64	8.67
1655	NYSE	NCZ	Tue, Feb 23, 2010	8.66	8.70	8.57	8.70
1654	NYSE	NCZ	Mon, Feb 22, 2010	8.59	8.69	8.59	8.67
1653	NYSE	NCZ	Fri, Feb 19, 2010	8.48	8.62	8.38	8.56
1652	NYSE	NCZ	Thu, Feb 18, 2010	8.33	8.48	8.32	8.48
1651	NYSE	NCZ	Wed, Feb 17, 2010	8.56	8.56	8.28	8.33
1650	NYSE	NCZ	Tue, Feb 16, 2010	8.38	8.42	8.35	8.35
1649	NYSE	NCZ	Fri, Feb 12, 2010	8.36	8.39	8.31	8.38
1648	NYSE	NCZ	Thu, Feb 11, 2010	8.38	8.40	8.33	8.36
1647	NYSE	NCZ	Wed, Feb 10, 2010	8.31	8.42	8.28	8.36
1646	NYSE	NCZ	Tue, Feb 9, 2010	8.21	8.36	8.18	8.31
1645	NYSE	NCZ	Mon, Feb 8, 2010	8.15	8.35	8.15	8.31
1644	NYSE	NCZ	Fri, Feb 5, 2010	8.35	8.35	7.85	8.18
1643	NYSE	NCZ	Thu, Feb 4, 2010	8.65	8.65	8.33	8.33
1642	NYSE	NCZ	Wed, Feb 3, 2010	8.69	8.74	8.56	8.73
1641	NYSE	NCZ	Tue, Feb 2, 2010	8.45	8.78	8.45	8.76
1640	NYSE	NCZ	Mon, Feb 1, 2010	8.30	8.48	8.16	8.45
1639	NYSE	NCZ	Fri, Jan 29, 2010	8.42	8.47	8.13	8.18
1638	NYSE	NCZ	Thu, Jan 28, 2010	8.54	8.59	8.40	8.41
1637	NYSE	NCZ	Wed, Jan 27, 2010	8.69	8.76	8.45	8.54
1636	NYSE	NCZ	Tue, Jan 26, 2010	8.70	8.75	8.60	8.63
1635	NYSE	NCZ	Mon, Jan 25, 2010	8.65	8.73	8.47	8.69
1634	NYSE	NCZ	Fri, Jan 22, 2010	8.79	8.79	8.33	8.63
1633	NYSE	NCZ	Thu, Jan 21, 2010	8.92	9.03	8.70	8.74
1632	NYSE	NCZ	Wed, Jan 20, 2010	9.00	9.05	8.87	8.93
1631	NYSE	NCZ	Tue, Jan 19, 2010	8.93	9.11	8.84	9.10
1630	NYSE	NCZ	Fri, Jan 15, 2010	8.80	8.86	8.68	8.85
1629	NYSE	NCZ	Thu, Jan 14, 2010	8.83	8.86	8.77	8.82
1628	NYSE	NCZ	Wed, Jan 13, 2010	8.89	8.94	8.86	8.90
1627	NYSE	NCZ	Tue, Jan 12, 2010	8.92	8.97	8.85	8.90
1626	NYSE	NCZ	Mon, Jan 11, 2010	9.02	9.11	8.97	9.05
1625	NYSE	NCZ	Fri, Jan 8, 2010	8.90	8.97	8.88	8.94
1624	NYSE	NCZ	Thu, Jan 7, 2010	8.86	8.94	8.78	8.86
1623	NYSE	NCZ	Wed, Jan 6, 2010	8.64	8.85	8.64	8.82
1622	NYSE	NCZ	Tue, Jan 5, 2010	8.49	8.63	8.49	8.63
1621	NYSE	NCZ	Mon, Jan 4, 2010	8.61	8.64	8.46	8.50
1620	NYSE	NCZ	Thu, Dec 31, 2009	8.51	8.57	8.46	8.48
1619	NYSE	NCZ	Wed, Dec 30, 2009	8.56	8.56	8.42	8.50
1618	NYSE	NCZ	Tue, Dec 29, 2009	8.46	8.47	8.41	8.42
1617	NYSE	NCZ	Mon, Dec 28, 2009	8.54	8.54	8.40	8.42
1616	NYSE	NCZ	Thu, Dec 24, 2009	8.42	8.49	8.40	8.48
1615	NYSE	NCZ	Wed, Dec 23, 2009	8.40	8.44	8.38	8.40
1614	NYSE	NCZ	Tue, Dec 22, 2009	8.37	8.50	8.37	8.48
1613	NYSE	NCZ	Mon, Dec 21, 2009	8.23	8.37	8.22	8.36
1612	NYSE	NCZ	Fri, Dec 18, 2009	8.12	8.22	8.12	8.20
1611	NYSE	NCZ	Thu, Dec 17, 2009	7.98	8.18	7.98	8.17
1610	NYSE	NCZ	Wed, Dec 16, 2009	8.01	8.09	8.01	8.05
1609	NYSE	NCZ	Tue, Dec 15, 2009	8.08	8.10	7.98	7.99
1608	NYSE	NCZ	Mon, Dec 14, 2009	8.11	8.15	8.07	8.11
1607	NYSE	NCZ	Fri, Dec 11, 2009	8.07	8.17	8.00	8.15
1606	NYSE	NCZ	Thu, Dec 10, 2009	8.11	8.21	8.00	8.04
1605	NYSE	NCZ	Wed, Dec 9, 2009	8.21	8.24	8.05	8.10
1604	NYSE	NCZ	Tue, Dec 8, 2009	8.26	8.36	8.25	8.30
1603	NYSE	NCZ	Mon, Dec 7, 2009	8.25	8.36	8.23	8.32
1602	NYSE	NCZ	Fri, Dec 4, 2009	8.18	8.31	8.18	8.21
1601	NYSE	NCZ	Thu, Dec 3, 2009	8.10	8.24	8.07	8.17
1600	NYSE	NCZ	Wed, Dec 2, 2009	8.03	8.10	8.03	8.09
1599	NYSE	NCZ	Tue, Dec 1, 2009	8.27	8.27	7.95	8.08
1598	NYSE	NCZ	Mon, Nov 30, 2009	7.92	7.99	7.88	7.94
1597	NYSE	NCZ	Fri, Nov 27, 2009	7.74	7.95	7.60	7.92
1596	NYSE	NCZ	Wed, Nov 25, 2009	7.95	8.05	7.94	7.97
1595	NYSE	NCZ	Tue, Nov 24, 2009	7.88	7.92	7.86	7.92
1594	NYSE	NCZ	Mon, Nov 23, 2009	7.90	7.94	7.81	7.86
1593	NYSE	NCZ	Fri, Nov 20, 2009	7.78	7.85	7.75	7.83
1592	NYSE	NCZ	Thu, Nov 19, 2009	7.90	7.90	7.78	7.85
1591	NYSE	NCZ	Wed, Nov 18, 2009	7.97	7.98	7.90	7.94
1590	NYSE	NCZ	Tue, Nov 17, 2009	7.98	8.00	7.96	7.98
1589	NYSE	NCZ	Mon, Nov 16, 2009	7.95	8.02	7.95	8.01
1588	NYSE	NCZ	Fri, Nov 13, 2009	7.95	7.99	7.90	7.90
1587	NYSE	NCZ	Thu, Nov 12, 2009	7.99	8.06	7.95	7.95
1586	NYSE	NCZ	Wed, Nov 11, 2009	7.98	8.08	7.95	7.99
1585	NYSE	NCZ	Tue, Nov 10, 2009	7.94	8.00	7.90	7.98
1584	NYSE	NCZ	Mon, Nov 9, 2009	7.96	8.00	7.94	7.96
1583	NYSE	NCZ	Fri, Nov 6, 2009	7.90	8.06	7.87	8.02
1582	NYSE	NCZ	Thu, Nov 5, 2009	8.03	8.08	8.01	8.02
1581	NYSE	NCZ	Wed, Nov 4, 2009	7.91	8.03	7.90	8.00
1580	NYSE	NCZ	Tue, Nov 3, 2009	7.54	7.90	7.54	7.85
1579	NYSE	NCZ	Mon, Nov 2, 2009	7.82	7.84	7.57	7.65
1578	NYSE	NCZ	Fri, Oct 30, 2009	7.74	7.83	7.46	7.55
1577	NYSE	NCZ	Thu, Oct 29, 2009	7.45	7.78	7.45	7.76
1576	NYSE	NCZ	Wed, Oct 28, 2009	7.93	8.00	7.48	7.50
1575	NYSE	NCZ	Tue, Oct 27, 2009	8.02	8.08	7.95	7.99
1574	NYSE	NCZ	Mon, Oct 26, 2009	8.17	8.20	8.03	8.05
1573	NYSE	NCZ	Fri, Oct 23, 2009	8.07	8.16	8.04	8.11
1572	NYSE	NCZ	Thu, Oct 22, 2009	8.04	8.11	7.99	8.10
1571	NYSE	NCZ	Wed, Oct 21, 2009	8.00	8.07	8.00	8.04
1570	NYSE	NCZ	Tue, Oct 20, 2009	8.04	8.12	8.01	8.01
1569	NYSE	NCZ	Mon, Oct 19, 2009	7.94	8.05	7.94	8.05
1568	NYSE	NCZ	Fri, Oct 16, 2009	7.85	7.98	7.84	7.98
1567	NYSE	NCZ	Thu, Oct 15, 2009	7.80	7.99	7.80	7.90
1566	NYSE	NCZ	Wed, Oct 14, 2009	7.86	7.93	7.83	7.87
1565	NYSE	NCZ	Tue, Oct 13, 2009	7.83	7.86	7.72	7.84
1564	NYSE	NCZ	Mon, Oct 12, 2009	8.02	8.02	7.85	7.90
1563	NYSE	NCZ	Fri, Oct 9, 2009	7.95	8.06	7.95	8.01
1562	NYSE	NCZ	Thu, Oct 8, 2009	8.01	8.09	7.93	8.05
1561	NYSE	NCZ	Wed, Oct 7, 2009	8.02	8.07	8.02	8.02
1560	NYSE	NCZ	Tue, Oct 6, 2009	8.06	8.20	7.98	8.01
1559	NYSE	NCZ	Mon, Oct 5, 2009	7.77	8.07	7.76	8.06
1558	NYSE	NCZ	Fri, Oct 2, 2009	7.76	7.87	7.21	7.78
1557	NYSE	NCZ	Thu, Oct 1, 2009	8.00	8.04	7.84	7.84
1556	NYSE	NCZ	Wed, Sep 30, 2009	8.10	8.18	7.96	7.98
1555	NYSE	NCZ	Tue, Sep 29, 2009	8.50	8.50	8.07	8.10
1554	NYSE	NCZ	Mon, Sep 28, 2009	7.92	8.16	7.92	8.11
1553	NYSE	NCZ	Fri, Sep 25, 2009	7.91	7.96	7.78	7.96
1552	NYSE	NCZ	Thu, Sep 24, 2009	8.22	8.22	7.91	7.95
1551	NYSE	NCZ	Wed, Sep 23, 2009	8.03	8.20	8.03	8.14
1550	NYSE	NCZ	Tue, Sep 22, 2009	7.91	8.18	7.87	7.99
1549	NYSE	NCZ	Mon, Sep 21, 2009	7.85	7.91	7.77	7.83
1548	NYSE	NCZ	Fri, Sep 18, 2009	7.90	7.98	7.87	7.91
1547	NYSE	NCZ	Thu, Sep 17, 2009	7.85	8.01	7.85	7.94
1546	NYSE	NCZ	Wed, Sep 16, 2009	7.75	7.88	7.74	7.81
1545	NYSE	NCZ	Tue, Sep 15, 2009	7.70	7.75	7.66	7.72
1544	NYSE	NCZ	Mon, Sep 14, 2009	7.49	7.70	7.45	7.70
1543	NYSE	NCZ	Fri, Sep 11, 2009	7.50	7.60	7.49	7.52
1542	NYSE	NCZ	Thu, Sep 10, 2009	7.50	7.50	7.44	7.49
1541	NYSE	NCZ	Wed, Sep 9, 2009	7.49	7.51	7.41	7.50
1540	NYSE	NCZ	Tue, Sep 8, 2009	7.51	7.55	7.42	7.54
1539	NYSE	NCZ	Fri, Sep 4, 2009	7.38	7.45	7.37	7.45
1538	NYSE	NCZ	Thu, Sep 3, 2009	7.42	7.50	7.37	7.38
1537	NYSE	NCZ	Wed, Sep 2, 2009	7.36	7.42	7.27	7.42
1536	NYSE	NCZ	Tue, Sep 1, 2009	7.45	7.58	7.40	7.43
1535	NYSE	NCZ	Mon, Aug 31, 2009	7.56	7.61	7.45	7.47
1534	NYSE	NCZ	Fri, Aug 28, 2009	7.64	7.68	7.51	7.52
1533	NYSE	NCZ	Thu, Aug 27, 2009	7.66	7.66	7.30	7.64
1532	NYSE	NCZ	Wed, Aug 26, 2009	7.56	7.64	7.53	7.58
1531	NYSE	NCZ	Tue, Aug 25, 2009	7.67	7.69	7.56	7.58
1530	NYSE	NCZ	Mon, Aug 24, 2009	7.48	7.68	7.48	7.57
1529	NYSE	NCZ	Fri, Aug 21, 2009	7.35	7.45	7.34	7.43
1528	NYSE	NCZ	Thu, Aug 20, 2009	7.36	7.36	7.27	7.34
1527	NYSE	NCZ	Wed, Aug 19, 2009	7.30	7.33	7.25	7.31
1526	NYSE	NCZ	Tue, Aug 18, 2009	7.20	7.33	7.15	7.30
1525	NYSE	NCZ	Mon, Aug 17, 2009	7.29	7.30	7.12	7.15
1524	NYSE	NCZ	Fri, Aug 14, 2009	7.53	7.53	7.36	7.38
1523	NYSE	NCZ	Thu, Aug 13, 2009	7.38	7.51	7.38	7.43
1522	NYSE	NCZ	Wed, Aug 12, 2009	7.38	7.46	7.30	7.38
1521	NYSE	NCZ	Tue, Aug 11, 2009	7.45	7.45	7.20	7.30
1520	NYSE	NCZ	Mon, Aug 10, 2009	7.42	7.49	7.38	7.49
1519	NYSE	NCZ	Fri, Aug 7, 2009	7.20	7.47	7.20	7.40
1518	NYSE	NCZ	Thu, Aug 6, 2009	7.25	7.33	7.14	7.23
1517	NYSE	NCZ	Wed, Aug 5, 2009	7.48	7.50	7.14	7.19
1516	NYSE	NCZ	Tue, Aug 4, 2009	7.46	7.50	7.33	7.39
1515	NYSE	NCZ	Mon, Aug 3, 2009	7.61	7.61	7.27	7.34
1514	NYSE	NCZ	Fri, Jul 31, 2009	6.99	7.20	6.94	7.20
1513	NYSE	NCZ	Thu, Jul 30, 2009	6.95	7.00	6.87	6.95
1512	NYSE	NCZ	Wed, Jul 29, 2009	6.95	7.00	6.82	6.89
1511	NYSE	NCZ	Tue, Jul 28, 2009	6.98	6.98	6.83	6.91
1510	NYSE	NCZ	Mon, Jul 27, 2009	6.97	7.00	6.79	6.88
1509	NYSE	NCZ	Fri, Jul 24, 2009	6.92	6.97	6.86	6.97
1508	NYSE	NCZ	Thu, Jul 23, 2009	6.73	6.90	6.73	6.90
1507	NYSE	NCZ	Wed, Jul 22, 2009	6.74	6.74	6.68	6.72
1506	NYSE	NCZ	Tue, Jul 21, 2009	6.74	6.80	6.67	6.70
1505	NYSE	NCZ	Mon, Jul 20, 2009	6.63	6.72	6.55	6.68
1504	NYSE	NCZ	Fri, Jul 17, 2009	6.52	6.52	6.40	6.51
1503	NYSE	NCZ	Thu, Jul 16, 2009	6.45	6.48	6.37	6.43
1502	NYSE	NCZ	Wed, Jul 15, 2009	6.11	6.42	6.09	6.42
1501	NYSE	NCZ	Tue, Jul 14, 2009	6.33	6.36	6.21	6.29
1500	NYSE	NCZ	Mon, Jul 13, 2009	6.45	6.45	6.20	6.24
1499	NYSE	NCZ	Fri, Jul 10, 2009	6.23	6.33	6.11	6.20
1498	NYSE	NCZ	Thu, Jul 9, 2009	6.24	6.24	6.12	6.23
1497	NYSE	NCZ	Wed, Jul 8, 2009	6.42	6.42	6.10	6.22
1496	NYSE	NCZ	Tue, Jul 7, 2009	6.53	6.53	6.25	6.34
1495	NYSE	NCZ	Mon, Jul 6, 2009	6.50	6.52	6.24	6.40
1494	NYSE	NCZ	Thu, Jul 2, 2009	6.35	6.58	6.22	6.58
1493	NYSE	NCZ	Wed, Jul 1, 2009	6.44	6.51	6.41	6.47
1492	NYSE	NCZ	Tue, Jun 30, 2009	6.43	6.43	6.20	6.33
1491	NYSE	NCZ	Mon, Jun 29, 2009	6.28	6.39	6.22	6.32
1490	NYSE	NCZ	Fri, Jun 26, 2009	6.32	6.38	6.17	6.22
1489	NYSE	NCZ	Thu, Jun 25, 2009	6.16	6.29	6.13	6.22
1488	NYSE	NCZ	Wed, Jun 24, 2009	5.95	6.18	5.95	6.11
1487	NYSE	NCZ	Tue, Jun 23, 2009	6.01	6.02	5.88	5.98
1486	NYSE	NCZ	Mon, Jun 22, 2009	6.27	6.27	6.01	6.01
1485	NYSE	NCZ	Fri, Jun 19, 2009	6.28	6.30	6.23	6.29
1484	NYSE	NCZ	Thu, Jun 18, 2009	6.10	6.27	6.07	6.21
1483	NYSE	NCZ	Wed, Jun 17, 2009	6.17	6.21	5.84	6.21
1482	NYSE	NCZ	Tue, Jun 16, 2009	6.27	6.36	6.01	6.18
1481	NYSE	NCZ	Mon, Jun 15, 2009	6.49	6.49	6.14	6.32
1480	NYSE	NCZ	Fri, Jun 12, 2009	6.55	6.57	6.44	6.50
1479	NYSE	NCZ	Thu, Jun 11, 2009	6.47	6.58	6.46	6.55
1478	NYSE	NCZ	Wed, Jun 10, 2009	6.60	6.63	6.44	6.45
1477	NYSE	NCZ	Tue, Jun 9, 2009	6.67	6.67	6.45	6.58
1476	NYSE	NCZ	Mon, Jun 8, 2009	6.60	6.73	6.55	6.72
1475	NYSE	NCZ	Fri, Jun 5, 2009	6.71	6.75	6.55	6.68
1474	NYSE	NCZ	Thu, Jun 4, 2009	6.41	6.56	6.39	6.53
1473	NYSE	NCZ	Wed, Jun 3, 2009	6.38	6.45	6.34	6.40
1472	NYSE	NCZ	Tue, Jun 2, 2009	6.27	6.42	6.26	6.42
1471	NYSE	NCZ	Mon, Jun 1, 2009	6.22	6.31	6.20	6.28
1470	NYSE	NCZ	Fri, May 29, 2009	6.08	6.10	5.96	6.07
1469	NYSE	NCZ	Thu, May 28, 2009	5.84	6.05	5.84	6.05
1468	NYSE	NCZ	Wed, May 27, 2009	5.91	5.94	5.75	5.80
1467	NYSE	NCZ	Tue, May 26, 2009	5.89	5.92	5.82	5.85
1466	NYSE	NCZ	Fri, May 22, 2009	5.76	5.88	5.67	5.85
1465	NYSE	NCZ	Thu, May 21, 2009	5.74	5.80	5.60	5.80
1464	NYSE	NCZ	Wed, May 20, 2009	5.65	5.80	5.65	5.74
1463	NYSE	NCZ	Tue, May 19, 2009	5.56	5.69	5.54	5.67
1462	NYSE	NCZ	Mon, May 18, 2009	5.48	5.60	5.43	5.55
1461	NYSE	NCZ	Fri, May 15, 2009	5.53	5.53	5.23	5.35
1460	NYSE	NCZ	Thu, May 14, 2009	5.34	5.48	5.17	5.48
1459	NYSE	NCZ	Wed, May 13, 2009	5.79	5.79	5.37	5.41
1458	NYSE	NCZ	Tue, May 12, 2009	5.78	5.85	5.73	5.83
1457	NYSE	NCZ	Mon, May 11, 2009	5.80	5.80	5.68	5.78
1456	NYSE	NCZ	Fri, May 8, 2009	5.75	5.85	5.72	5.80
1455	NYSE	NCZ	Thu, May 7, 2009	5.66	5.74	5.60	5.69
1454	NYSE	NCZ	Wed, May 6, 2009	5.60	5.70	5.60	5.70
1453	NYSE	NCZ	Tue, May 5, 2009	5.62	5.70	5.52	5.61
1452	NYSE	NCZ	Mon, May 4, 2009	5.37	5.72	5.36	5.72
1451	NYSE	NCZ	Fri, May 1, 2009	5.10	5.40	5.10	5.35
1450	NYSE	NCZ	Thu, Apr 30, 2009	5.04	5.10	5.01	5.04
1449	NYSE	NCZ	Wed, Apr 29, 2009	5.01	5.08	4.88	4.95
1448	NYSE	NCZ	Tue, Apr 28, 2009	4.96	5.03	4.84	4.85
1447	NYSE	NCZ	Mon, Apr 27, 2009	4.90	5.11	4.83	5.06
1446	NYSE	NCZ	Fri, Apr 24, 2009	5.00	5.01	4.85	5.01
1445	NYSE	NCZ	Thu, Apr 23, 2009	4.96	4.96	4.81	4.84
1444	NYSE	NCZ	Wed, Apr 22, 2009	4.86	4.97	4.80	4.86
1443	NYSE	NCZ	Tue, Apr 21, 2009	4.76	4.93	4.71	4.89
1442	NYSE	NCZ	Mon, Apr 20, 2009	4.92	4.98	4.80	4.85
1441	NYSE	NCZ	Fri, Apr 17, 2009	5.00	5.00	4.90	5.00
1440	NYSE	NCZ	Thu, Apr 16, 2009	4.80	4.94	4.76	4.94
1439	NYSE	NCZ	Wed, Apr 15, 2009	4.59	4.77	4.59	4.76
1438	NYSE	NCZ	Tue, Apr 14, 2009	4.70	4.93	4.59	4.60
1437	NYSE	NCZ	Mon, Apr 13, 2009	4.53	4.70	4.46	4.68
1436	NYSE	NCZ	Thu, Apr 9, 2009	4.40	4.61	4.40	4.61
1435	NYSE	NCZ	Wed, Apr 8, 2009	4.26	4.40	4.25	4.40
1434	NYSE	NCZ	Tue, Apr 7, 2009	4.44	4.49	4.33	4.41
1433	NYSE	NCZ	Mon, Apr 6, 2009	4.54	4.56	4.41	4.48
1432	NYSE	NCZ	Fri, Apr 3, 2009	4.45	4.58	4.39	4.56
1431	NYSE	NCZ	Thu, Apr 2, 2009	4.45	4.51	4.34	4.46
1430	NYSE	NCZ	Wed, Apr 1, 2009	4.16	4.28	4.09	4.28
1429	NYSE	NCZ	Tue, Mar 31, 2009	4.16	4.24	4.14	4.15
1428	NYSE	NCZ	Mon, Mar 30, 2009	4.27	4.28	4.03	4.07
1427	NYSE	NCZ	Fri, Mar 27, 2009	4.30	4.37	4.18	4.37
1426	NYSE	NCZ	Thu, Mar 26, 2009	4.43	4.43	4.30	4.32
1425	NYSE	NCZ	Wed, Mar 25, 2009	4.21	4.38	4.18	4.30
1424	NYSE	NCZ	Tue, Mar 24, 2009	4.14	4.27	4.05	4.24
1423	NYSE	NCZ	Mon, Mar 23, 2009	3.80	4.16	3.80	4.16
1422	NYSE	NCZ	Fri, Mar 20, 2009	3.81	3.84	3.68	3.73
1421	NYSE	NCZ	Thu, Mar 19, 2009	3.88	3.98	3.82	3.83
1420	NYSE	NCZ	Wed, Mar 18, 2009	3.78	3.88	3.61	3.88
1419	NYSE	NCZ	Tue, Mar 17, 2009	3.78	3.78	3.64	3.70
1418	NYSE	NCZ	Mon, Mar 16, 2009	3.56	3.80	3.56	3.75
1417	NYSE	NCZ	Fri, Mar 13, 2009	3.67	3.75	3.56	3.58
1416	NYSE	NCZ	Thu, Mar 12, 2009	3.30	3.77	3.30	3.77
1415	NYSE	NCZ	Wed, Mar 11, 2009	3.37	3.39	3.19	3.37
1414	NYSE	NCZ	Tue, Mar 10, 2009	3.02	3.29	3.02	3.25
1413	NYSE	NCZ	Mon, Mar 9, 2009	3.10	3.16	3.01	3.06
1412	NYSE	NCZ	Fri, Mar 6, 2009	3.13	3.22	2.96	3.18
1411	NYSE	NCZ	Thu, Mar 5, 2009	3.18	3.26	3.07	3.16
1410	NYSE	NCZ	Wed, Mar 4, 2009	3.57	3.57	3.31	3.40
1409	NYSE	NCZ	Tue, Mar 3, 2009	3.26	3.82	3.08	3.82
1408	NYSE	NCZ	Mon, Mar 2, 2009	3.52	3.69	3.29	3.32
1407	NYSE	NCZ	Fri, Feb 27, 2009	3.74	3.80	3.51	3.73
1406	NYSE	NCZ	Thu, Feb 26, 2009	3.96	3.99	3.79	3.96
1405	NYSE	NCZ	Wed, Feb 25, 2009	3.95	4.02	3.78	3.86
1404	NYSE	NCZ	Tue, Feb 24, 2009	3.56	4.05	3.53	3.92
1403	NYSE	NCZ	Mon, Feb 23, 2009	3.89	4.03	3.45	3.65
1402	NYSE	NCZ	Fri, Feb 20, 2009	4.05	4.10	3.78	3.95
1401	NYSE	NCZ	Thu, Feb 19, 2009	4.40	4.55	4.12	4.25
1400	NYSE	NCZ	Wed, Feb 18, 2009	4.91	4.91	4.24	4.33
1399	NYSE	NCZ	Tue, Feb 17, 2009	4.95	4.95	4.47	4.70
1398	NYSE	NCZ	Fri, Feb 13, 2009	5.24	5.24	4.96	5.14
1397	NYSE	NCZ	Thu, Feb 12, 2009	5.19	5.25	5.02	5.22
1396	NYSE	NCZ	Wed, Feb 11, 2009	5.28	5.34	5.18	5.24
1395	NYSE	NCZ	Tue, Feb 10, 2009	5.32	5.40	5.15	5.33
1394	NYSE	NCZ	Mon, Feb 9, 2009	5.27	5.47	5.27	5.47
1393	NYSE	NCZ	Fri, Feb 6, 2009	5.25	5.49	5.25	5.40
1392	NYSE	NCZ	Thu, Feb 5, 2009	5.15	5.25	5.04	5.25
1391	NYSE	NCZ	Wed, Feb 4, 2009	5.15	5.20	5.03	5.19
1390	NYSE	NCZ	Tue, Feb 3, 2009	5.08	5.23	4.90	5.23
1389	NYSE	NCZ	Mon, Feb 2, 2009	4.90	5.10	4.82	4.88
1388	NYSE	NCZ	Fri, Jan 30, 2009	5.13	5.13	4.88	4.93
1387	NYSE	NCZ	Thu, Jan 29, 2009	5.29	5.29	4.97	5.08
1386	NYSE	NCZ	Wed, Jan 28, 2009	5.45	5.49	5.19	5.30
1385	NYSE	NCZ	Tue, Jan 27, 2009	5.07	5.39	5.07	5.34
1384	NYSE	NCZ	Mon, Jan 26, 2009	4.93	5.14	4.86	5.05
1383	NYSE	NCZ	Fri, Jan 23, 2009	4.75	4.87	4.62	4.87
1382	NYSE	NCZ	Thu, Jan 22, 2009	4.81	4.84	4.63	4.73
1381	NYSE	NCZ	Wed, Jan 21, 2009	4.79	4.79	4.55	4.77
1380	NYSE	NCZ	Tue, Jan 20, 2009	4.88	4.97	4.68	4.76
1379	NYSE	NCZ	Fri, Jan 16, 2009	4.74	4.87	4.65	4.85
1378	NYSE	NCZ	Thu, Jan 15, 2009	4.60	4.80	4.33	4.73
1377	NYSE	NCZ	Wed, Jan 14, 2009	5.15	5.19	4.95	5.05
1376	NYSE	NCZ	Tue, Jan 13, 2009	5.25	5.28	5.12	5.23
1375	NYSE	NCZ	Mon, Jan 12, 2009	5.10	5.38	5.10	5.24
1374	NYSE	NCZ	Fri, Jan 9, 2009	4.75	5.07	4.75	4.92
1373	NYSE	NCZ	Thu, Jan 8, 2009	5.18	5.18	4.80	4.99
1372	NYSE	NCZ	Wed, Jan 7, 2009	5.21	5.21	4.89	5.06
1371	NYSE	NCZ	Tue, Jan 6, 2009	4.92	5.16	4.92	5.16
1370	NYSE	NCZ	Mon, Jan 5, 2009	4.69	4.83	4.63	4.79
1369	NYSE	NCZ	Fri, Jan 2, 2009	4.24	4.76	4.24	4.72
1368	NYSE	NCZ	Wed, Dec 31, 2008	4.20	4.32	4.16	4.30
1367	NYSE	NCZ	Tue, Dec 30, 2008	3.90	4.09	3.90	4.06
1366	NYSE	NCZ	Mon, Dec 29, 2008	4.10	4.17	3.88	3.96
1365	NYSE	NCZ	Fri, Dec 26, 2008	3.84	4.12	3.84	4.07
1364	NYSE	NCZ	Wed, Dec 24, 2008	3.85	3.99	3.84	3.94
1363	NYSE	NCZ	Tue, Dec 23, 2008	3.80	3.96	3.80	3.89
1362	NYSE	NCZ	Mon, Dec 22, 2008	3.70	3.87	3.70	3.82
1361	NYSE	NCZ	Fri, Dec 19, 2008	3.31	3.73	3.31	3.64
1360	NYSE	NCZ	Thu, Dec 18, 2008	3.15	3.48	3.14	3.40
1359	NYSE	NCZ	Wed, Dec 17, 2008	2.95	3.25	2.95	3.16
1358	NYSE	NCZ	Tue, Dec 16, 2008	3.00	3.14	2.94	3.12
1357	NYSE	NCZ	Mon, Dec 15, 2008	3.09	3.14	3.02	3.04
1356	NYSE	NCZ	Fri, Dec 12, 2008	3.04	3.20	3.04	3.15
1355	NYSE	NCZ	Thu, Dec 11, 2008	3.24	3.31	3.13	3.15
1354	NYSE	NCZ	Wed, Dec 10, 2008	3.15	3.34	3.15	3.30
1353	NYSE	NCZ	Tue, Dec 9, 2008	3.14	3.27	3.13	3.22
1352	NYSE	NCZ	Mon, Dec 8, 2008	3.12	3.32	3.12	3.25
1351	NYSE	NCZ	Fri, Dec 5, 2008	2.80	3.05	2.80	3.04
1350	NYSE	NCZ	Thu, Dec 4, 2008	2.94	3.07	2.94	2.96
1349	NYSE	NCZ	Wed, Dec 3, 2008	2.81	3.09	2.81	3.09
1348	NYSE	NCZ	Tue, Dec 2, 2008	2.84	2.95	2.83	2.87
1347	NYSE	NCZ	Mon, Dec 1, 2008	3.23	3.23	2.81	2.82
1346	NYSE	NCZ	Fri, Nov 28, 2008	3.10	3.21	3.05	3.20
1345	NYSE	NCZ	Wed, Nov 26, 2008	2.87	3.20	2.75	3.14
1344	NYSE	NCZ	Tue, Nov 25, 2008	3.00	3.08	2.73	3.03
1343	NYSE	NCZ	Mon, Nov 24, 2008	2.81	3.02	2.80	2.92
1342	NYSE	NCZ	Fri, Nov 21, 2008	2.86	2.89	2.39	2.75
1341	NYSE	NCZ	Thu, Nov 20, 2008	2.93	3.23	2.85	2.85
1340	NYSE	NCZ	Wed, Nov 19, 2008	3.49	3.67	3.37	3.37
1339	NYSE	NCZ	Tue, Nov 18, 2008	3.72	3.77	3.61	3.68
1338	NYSE	NCZ	Mon, Nov 17, 2008	3.63	3.83	3.62	3.74
1337	NYSE	NCZ	Fri, Nov 14, 2008	3.95	4.03	3.83	3.85
1336	NYSE	NCZ	Thu, Nov 13, 2008	3.79	3.95	3.59	3.95
1335	NYSE	NCZ	Wed, Nov 12, 2008	4.09	4.19	3.83	3.92
1334	NYSE	NCZ	Tue, Nov 11, 2008	4.30	4.37	4.25	4.26
1333	NYSE	NCZ	Mon, Nov 10, 2008	4.60	4.68	4.28	4.53
1332	NYSE	NCZ	Fri, Nov 7, 2008	4.71	4.78	4.52	4.59
1331	NYSE	NCZ	Thu, Nov 6, 2008	5.09	5.11	4.68	4.74
1330	NYSE	NCZ	Wed, Nov 5, 2008	5.12	5.29	5.09	5.19
1329	NYSE	NCZ	Tue, Nov 4, 2008	5.06	5.46	5.06	5.31
1328	NYSE	NCZ	Mon, Nov 3, 2008	5.22	5.22	4.92	5.12
1327	NYSE	NCZ	Fri, Oct 31, 2008	5.00	5.16	4.95	5.09
1326	NYSE	NCZ	Thu, Oct 30, 2008	5.13	5.13	4.92	4.93
1325	NYSE	NCZ	Wed, Oct 29, 2008	4.70	5.03	4.70	4.89
1324	NYSE	NCZ	Tue, Oct 28, 2008	4.43	4.72	4.15	4.65
1323	NYSE	NCZ	Mon, Oct 27, 2008	4.06	4.57	3.93	4.26
1322	NYSE	NCZ	Fri, Oct 24, 2008	4.55	4.89	4.55	4.75
1321	NYSE	NCZ	Thu, Oct 23, 2008	5.24	5.30	4.77	4.94
1320	NYSE	NCZ	Wed, Oct 22, 2008	6.33	6.33	4.70	5.13
1319	NYSE	NCZ	Tue, Oct 21, 2008	5.59	5.63	5.50	5.51
1318	NYSE	NCZ	Mon, Oct 20, 2008	5.56	5.64	5.50	5.60
1317	NYSE	NCZ	Fri, Oct 17, 2008	4.83	5.55	4.83	5.46
1316	NYSE	NCZ	Thu, Oct 16, 2008	5.45	5.45	4.90	5.32
1315	NYSE	NCZ	Wed, Oct 15, 2008	5.22	5.40	4.68	5.23
1314	NYSE	NCZ	Tue, Oct 14, 2008	5.80	6.15	5.40	5.60
1313	NYSE	NCZ	Mon, Oct 13, 2008	4.51	5.54	4.51	5.27
1312	NYSE	NCZ	Fri, Oct 10, 2008	3.04	4.34	3.00	4.30
1311	NYSE	NCZ	Thu, Oct 9, 2008	5.43	5.46	3.98	4.13
1310	NYSE	NCZ	Wed, Oct 8, 2008	5.12	5.35	4.73	5.24
1309	NYSE	NCZ	Tue, Oct 7, 2008	6.06	6.58	5.67	5.72
1308	NYSE	NCZ	Mon, Oct 6, 2008	6.80	6.80	5.90	6.45
1307	NYSE	NCZ	Fri, Oct 3, 2008	7.58	7.95	7.07	7.30
1306	NYSE	NCZ	Thu, Oct 2, 2008	7.88	7.88	7.45	7.50
1305	NYSE	NCZ	Wed, Oct 1, 2008	7.59	7.90	7.40	7.88
1304	NYSE	NCZ	Tue, Sep 30, 2008	6.77	7.57	6.77	7.49
1303	NYSE	NCZ	Mon, Sep 29, 2008	8.05	8.05	6.51	6.70
1302	NYSE	NCZ	Fri, Sep 26, 2008	8.24	8.24	7.39	8.10
1301	NYSE	NCZ	Thu, Sep 25, 2008	7.89	8.34	7.75	8.28
1300	NYSE	NCZ	Wed, Sep 24, 2008	7.90	8.46	7.80	8.04
1299	NYSE	NCZ	Tue, Sep 23, 2008	8.47	8.47	7.83	8.12
1298	NYSE	NCZ	Mon, Sep 22, 2008	8.90	8.90	8.20	8.25
1297	NYSE	NCZ	Fri, Sep 19, 2008	8.59	9.01	8.44	8.80
1296	NYSE	NCZ	Thu, Sep 18, 2008	7.34	8.10	6.45	8.01
1295	NYSE	NCZ	Wed, Sep 17, 2008	8.08	8.08	7.24	7.43
1294	NYSE	NCZ	Tue, Sep 16, 2008	8.30	8.66	8.17	8.29
1293	NYSE	NCZ	Mon, Sep 15, 2008	9.18	9.42	9.05	9.15
1292	NYSE	NCZ	Fri, Sep 12, 2008	9.84	9.84	9.64	9.72
1291	NYSE	NCZ	Thu, Sep 11, 2008	10.14	10.16	9.93	9.96
1290	NYSE	NCZ	Wed, Sep 10, 2008	10.50	10.50	10.23	10.23
1289	NYSE	NCZ	Tue, Sep 9, 2008	10.60	10.63	10.32	10.48
1288	NYSE	NCZ	Mon, Sep 8, 2008	10.68	10.71	10.54	10.62
1287	NYSE	NCZ	Fri, Sep 5, 2008	10.72	10.72	10.25	10.51
1286	NYSE	NCZ	Thu, Sep 4, 2008	10.99	10.99	10.57	10.63
1285	NYSE	NCZ	Wed, Sep 3, 2008	11.01	11.06	10.88	10.93
1284	NYSE	NCZ	Tue, Sep 2, 2008	10.99	11.24	10.86	10.88
1283	NYSE	NCZ	Fri, Aug 29, 2008	10.90	10.91	10.81	10.85
1282	NYSE	NCZ	Thu, Aug 28, 2008	10.83	10.92	10.78	10.83
1281	NYSE	NCZ	Wed, Aug 27, 2008	10.58	10.74	10.58	10.70
1280	NYSE	NCZ	Tue, Aug 26, 2008	10.58	10.66	10.47	10.58
1279	NYSE	NCZ	Mon, Aug 25, 2008	10.65	10.69	10.51	10.57
1278	NYSE	NCZ	Fri, Aug 22, 2008	10.54	10.65	10.45	10.55
1277	NYSE	NCZ	Thu, Aug 21, 2008	10.45	10.50	10.32	10.39
1276	NYSE	NCZ	Wed, Aug 20, 2008	10.43	10.51	10.38	10.43
1275	NYSE	NCZ	Tue, Aug 19, 2008	10.50	10.53	10.29	10.33
1274	NYSE	NCZ	Mon, Aug 18, 2008	10.70	10.70	10.48	10.52
1273	NYSE	NCZ	Fri, Aug 15, 2008	10.70	10.79	10.62	10.67
1272	NYSE	NCZ	Thu, Aug 14, 2008	10.41	10.74	10.38	10.64
1271	NYSE	NCZ	Wed, Aug 13, 2008	10.43	10.48	10.21	10.48
1270	NYSE	NCZ	Tue, Aug 12, 2008	10.66	10.66	10.38	10.44
1269	NYSE	NCZ	Mon, Aug 11, 2008	10.50	10.62	10.50	10.59
1268	NYSE	NCZ	Fri, Aug 8, 2008	10.70	10.73	10.48	10.56
1267	NYSE	NCZ	Thu, Aug 7, 2008	10.79	10.90	10.60	10.63
1266	NYSE	NCZ	Wed, Aug 6, 2008	11.08	11.10	10.93	10.98
1265	NYSE	NCZ	Tue, Aug 5, 2008	10.99	11.02	10.91	10.96
1264	NYSE	NCZ	Mon, Aug 4, 2008	10.88	11.10	10.88	10.89
1263	NYSE	NCZ	Fri, Aug 1, 2008	11.00	11.00	10.73	10.88
1262	NYSE	NCZ	Thu, Jul 31, 2008	10.94	10.94	10.68	10.74
1261	NYSE	NCZ	Wed, Jul 30, 2008	11.10	11.11	10.80	10.84
1260	NYSE	NCZ	Tue, Jul 29, 2008	11.01	11.01	10.69	10.85
1259	NYSE	NCZ	Mon, Jul 28, 2008	10.58	10.89	10.55	10.61
1258	NYSE	NCZ	Fri, Jul 25, 2008	10.65	10.71	10.54	10.60
1257	NYSE	NCZ	Thu, Jul 24, 2008	11.05	11.05	10.63	10.66
1256	NYSE	NCZ	Wed, Jul 23, 2008	10.81	11.11	10.81	11.11
1255	NYSE	NCZ	Tue, Jul 22, 2008	10.54	10.79	10.38	10.79
1254	NYSE	NCZ	Mon, Jul 21, 2008	10.36	10.65	10.35	10.57
1253	NYSE	NCZ	Fri, Jul 18, 2008	10.50	10.53	10.24	10.40
1252	NYSE	NCZ	Thu, Jul 17, 2008	10.23	10.62	10.23	10.55
1251	NYSE	NCZ	Wed, Jul 16, 2008	9.60	10.29	9.59	10.26
1250	NYSE	NCZ	Tue, Jul 15, 2008	9.57	9.86	9.40	9.70
1249	NYSE	NCZ	Mon, Jul 14, 2008	10.49	10.49	9.84	10.06
1248	NYSE	NCZ	Fri, Jul 11, 2008	10.55	10.57	10.33	10.44
1247	NYSE	NCZ	Thu, Jul 10, 2008	10.71	10.83	10.62	10.66
1246	NYSE	NCZ	Wed, Jul 9, 2008	10.96	10.96	10.68	10.79
1245	NYSE	NCZ	Tue, Jul 8, 2008	10.98	11.04	10.46	10.96
1244	NYSE	NCZ	Mon, Jul 7, 2008	11.32	11.34	11.00	11.03
1243	NYSE	NCZ	Thu, Jul 3, 2008	11.59	11.62	11.28	11.33
1242	NYSE	NCZ	Wed, Jul 2, 2008	11.70	11.75	11.51	11.59
1241	NYSE	NCZ	Tue, Jul 1, 2008	11.67	11.67	11.51	11.64
1240	NYSE	NCZ	Mon, Jun 30, 2008	11.45	11.75	11.43	11.55
1239	NYSE	NCZ	Fri, Jun 27, 2008	11.84	11.84	11.39	11.51
1238	NYSE	NCZ	Thu, Jun 26, 2008	12.07	12.08	11.79	11.81
1237	NYSE	NCZ	Wed, Jun 25, 2008	11.76	12.04	11.76	12.03
1236	NYSE	NCZ	Tue, Jun 24, 2008	11.80	11.92	11.77	11.79
1235	NYSE	NCZ	Mon, Jun 23, 2008	11.88	12.00	11.75	11.80
1234	NYSE	NCZ	Fri, Jun 20, 2008	12.03	12.05	11.81	11.88
1233	NYSE	NCZ	Thu, Jun 19, 2008	12.21	12.25	12.07	12.11
1232	NYSE	NCZ	Wed, Jun 18, 2008	12.27	12.45	12.17	12.24
1231	NYSE	NCZ	Tue, Jun 17, 2008	12.50	12.52	12.23	12.30
1230	NYSE	NCZ	Mon, Jun 16, 2008	12.37	12.58	12.36	12.43
1229	NYSE	NCZ	Fri, Jun 13, 2008	12.16	12.45	12.14	12.40
1228	NYSE	NCZ	Thu, Jun 12, 2008	12.39	12.40	12.17	12.18
1227	NYSE	NCZ	Wed, Jun 11, 2008	12.42	12.43	12.31	12.31
1226	NYSE	NCZ	Tue, Jun 10, 2008	12.47	12.51	12.40	12.42
1225	NYSE	NCZ	Mon, Jun 9, 2008	12.64	12.75	12.61	12.64
1224	NYSE	NCZ	Fri, Jun 6, 2008	12.53	12.62	12.53	12.60
1223	NYSE	NCZ	Thu, Jun 5, 2008	12.61	12.63	12.51	12.54
1222	NYSE	NCZ	Wed, Jun 4, 2008	12.62	12.65	12.58	12.61
1221	NYSE	NCZ	Tue, Jun 3, 2008	12.70	12.72	12.58	12.63
1220	NYSE	NCZ	Mon, Jun 2, 2008	12.69	12.72	12.59	12.70
1219	NYSE	NCZ	Fri, May 30, 2008	12.90	12.90	12.70	12.72
1218	NYSE	NCZ	Thu, May 29, 2008	12.86	12.93	12.75	12.78
1217	NYSE	NCZ	Wed, May 28, 2008	12.78	12.94	12.78	12.85
1216	NYSE	NCZ	Tue, May 27, 2008	12.65	12.89	12.64	12.80
1215	NYSE	NCZ	Fri, May 23, 2008	12.68	12.75	12.51	12.65
1214	NYSE	NCZ	Thu, May 22, 2008	12.70	12.76	12.62	12.75
1213	NYSE	NCZ	Wed, May 21, 2008	12.77	12.83	12.62	12.64
1212	NYSE	NCZ	Tue, May 20, 2008	12.65	12.74	12.53	12.73
1211	NYSE	NCZ	Mon, May 19, 2008	12.67	12.92	12.67	12.74
1210	NYSE	NCZ	Fri, May 16, 2008	12.38	12.59	12.38	12.59
1209	NYSE	NCZ	Thu, May 15, 2008	12.35	12.47	12.29	12.47
1208	NYSE	NCZ	Wed, May 14, 2008	12.21	12.35	12.21	12.30
1207	NYSE	NCZ	Tue, May 13, 2008	12.35	12.39	12.22	12.24
1206	NYSE	NCZ	Mon, May 12, 2008	12.41	12.41	12.22	12.25
1205	NYSE	NCZ	Fri, May 9, 2008	12.52	12.53	12.31	12.32
1204	NYSE	NCZ	Thu, May 8, 2008	12.57	12.57	12.42	12.46
1203	NYSE	NCZ	Wed, May 7, 2008	12.71	12.74	12.60	12.62
1202	NYSE	NCZ	Tue, May 6, 2008	12.76	12.77	12.70	12.72
1201	NYSE	NCZ	Mon, May 5, 2008	12.72	12.81	12.72	12.76
1200	NYSE	NCZ	Fri, May 2, 2008	12.61	12.73	12.57	12.71
1199	NYSE	NCZ	Thu, May 1, 2008	12.40	12.67	12.40	12.56
1198	NYSE	NCZ	Wed, Apr 30, 2008	12.32	12.45	12.32	12.44
1197	NYSE	NCZ	Tue, Apr 29, 2008	12.31	12.35	12.17	12.33
1196	NYSE	NCZ	Mon, Apr 28, 2008	12.27	12.36	12.20	12.31
1195	NYSE	NCZ	Fri, Apr 25, 2008	12.18	12.20	12.10	12.12
1194	NYSE	NCZ	Thu, Apr 24, 2008	12.10	12.19	11.95	12.19
1193	NYSE	NCZ	Wed, Apr 23, 2008	11.90	12.05	11.85	12.02
1192	NYSE	NCZ	Tue, Apr 22, 2008	11.93	11.99	11.81	11.83
1191	NYSE	NCZ	Mon, Apr 21, 2008	12.00	12.03	11.91	11.98
1190	NYSE	NCZ	Fri, Apr 18, 2008	12.00	12.14	12.00	12.02
1189	NYSE	NCZ	Thu, Apr 17, 2008	11.43	11.87	11.42	11.85
1188	NYSE	NCZ	Wed, Apr 16, 2008	11.49	11.51	11.40	11.51
1187	NYSE	NCZ	Tue, Apr 15, 2008	11.45	11.45	11.30	11.39
1186	NYSE	NCZ	Mon, Apr 14, 2008	11.55	11.58	11.43	11.47
1185	NYSE	NCZ	Fri, Apr 11, 2008	11.60	11.63	11.45	11.58
1184	NYSE	NCZ	Thu, Apr 10, 2008	11.72	11.84	11.63	11.65
1183	NYSE	NCZ	Wed, Apr 9, 2008	11.90	11.90	11.62	11.68
1182	NYSE	NCZ	Tue, Apr 8, 2008	12.06	12.06	11.96	12.02
1181	NYSE	NCZ	Mon, Apr 7, 2008	11.89	12.16	11.76	12.06
1180	NYSE	NCZ	Fri, Apr 4, 2008	11.74	11.82	11.64	11.73
1179	NYSE	NCZ	Thu, Apr 3, 2008	11.55	11.66	11.42	11.66
1178	NYSE	NCZ	Wed, Apr 2, 2008	11.31	11.58	11.16	11.58
1177	NYSE	NCZ	Tue, Apr 1, 2008	11.32	11.40	11.27	11.35
1176	NYSE	NCZ	Mon, Mar 31, 2008	11.18	11.20	10.96	11.00
1175	NYSE	NCZ	Fri, Mar 28, 2008	11.37	11.46	11.15	11.16
1174	NYSE	NCZ	Thu, Mar 27, 2008	11.68	11.71	11.37	11.39
1173	NYSE	NCZ	Wed, Mar 26, 2008	11.30	11.48	11.30	11.42
1172	NYSE	NCZ	Tue, Mar 25, 2008	11.32	11.35	11.25	11.32
1171	NYSE	NCZ	Mon, Mar 24, 2008	10.96	11.34	10.95	11.32
1170	NYSE	NCZ	Thu, Mar 20, 2008	10.82	10.96	10.80	10.88
1169	NYSE	NCZ	Wed, Mar 19, 2008	10.82	11.03	10.77	10.89
1168	NYSE	NCZ	Tue, Mar 18, 2008	10.75	10.93	10.57	10.79
1167	NYSE	NCZ	Mon, Mar 17, 2008	10.70	10.73	10.35	10.60
1166	NYSE	NCZ	Fri, Mar 14, 2008	11.62	11.62	11.06	11.11
1165	NYSE	NCZ	Thu, Mar 13, 2008	11.44	11.66	11.32	11.62
1164	NYSE	NCZ	Wed, Mar 12, 2008	11.35	11.68	11.30	11.54
1163	NYSE	NCZ	Tue, Mar 11, 2008	11.31	11.48	11.15	11.34
1162	NYSE	NCZ	Mon, Mar 10, 2008	11.77	11.82	11.40	11.40
1161	NYSE	NCZ	Fri, Mar 7, 2008	11.85	11.99	11.70	11.77
1160	NYSE	NCZ	Thu, Mar 6, 2008	11.93	12.05	11.83	11.85
1159	NYSE	NCZ	Wed, Mar 5, 2008	11.97	12.12	11.79	11.86
1158	NYSE	NCZ	Tue, Mar 4, 2008	11.50	12.07	11.50	11.89
1157	NYSE	NCZ	Mon, Mar 3, 2008	12.10	12.13	11.96	12.03
1156	NYSE	NCZ	Fri, Feb 29, 2008	12.50	12.50	11.98	12.09
1155	NYSE	NCZ	Thu, Feb 28, 2008	12.55	12.58	12.46	12.50
1154	NYSE	NCZ	Wed, Feb 27, 2008	12.57	12.64	12.36	12.44
1153	NYSE	NCZ	Tue, Feb 26, 2008	12.43	12.63	12.33	12.63
1152	NYSE	NCZ	Mon, Feb 25, 2008	11.89	12.43	11.89	12.43
1151	NYSE	NCZ	Fri, Feb 22, 2008	11.95	11.98	11.80	11.94
1150	NYSE	NCZ	Thu, Feb 21, 2008	11.64	12.00	11.63	12.00
1149	NYSE	NCZ	Wed, Feb 20, 2008	11.70	11.77	11.57	11.72
1148	NYSE	NCZ	Tue, Feb 19, 2008	11.67	11.89	11.67	11.74
1147	NYSE	NCZ	Fri, Feb 15, 2008	11.72	12.01	11.52	11.75
1146	NYSE	NCZ	Thu, Feb 14, 2008	12.12	12.12	11.53	11.79
1145	NYSE	NCZ	Wed, Feb 13, 2008	12.59	12.60	12.16	12.22
1144	NYSE	NCZ	Tue, Feb 12, 2008	12.59	12.83	12.53	12.59
1143	NYSE	NCZ	Mon, Feb 11, 2008	12.86	13.04	12.45	12.55
1142	NYSE	NCZ	Fri, Feb 8, 2008	12.80	12.86	12.75	12.76
1141	NYSE	NCZ	Thu, Feb 7, 2008	12.56	12.99	12.53	12.92
1140	NYSE	NCZ	Wed, Feb 6, 2008	12.96	12.96	12.78	12.83
1139	NYSE	NCZ	Tue, Feb 5, 2008	13.11	13.24	12.78	12.81
1138	NYSE	NCZ	Mon, Feb 4, 2008	13.09	13.23	13.02	13.14
1137	NYSE	NCZ	Fri, Feb 1, 2008	12.95	13.10	12.91	13.01
1136	NYSE	NCZ	Thu, Jan 31, 2008	12.79	12.99	12.73	12.90
1135	NYSE	NCZ	Wed, Jan 30, 2008	12.75	12.92	12.71	12.80
1134	NYSE	NCZ	Tue, Jan 29, 2008	12.83	13.04	12.68	12.72
1133	NYSE	NCZ	Mon, Jan 28, 2008	12.72	12.79	12.61	12.71
1132	NYSE	NCZ	Fri, Jan 25, 2008	12.73	12.75	12.49	12.67
1131	NYSE	NCZ	Thu, Jan 24, 2008	12.23	12.56	12.23	12.56
1130	NYSE	NCZ	Wed, Jan 23, 2008	11.99	12.40	11.70	12.23
1129	NYSE	NCZ	Tue, Jan 22, 2008	11.43	12.10	11.01	11.95
1128	NYSE	NCZ	Fri, Jan 18, 2008	12.62	12.66	12.15	12.19
1127	NYSE	NCZ	Thu, Jan 17, 2008	12.97	12.97	12.44	12.58
1126	NYSE	NCZ	Wed, Jan 16, 2008	12.85	13.05	12.74	12.93
1125	NYSE	NCZ	Tue, Jan 15, 2008	12.60	12.82	12.55	12.78
1124	NYSE	NCZ	Mon, Jan 14, 2008	12.70	13.00	12.70	12.85
1123	NYSE	NCZ	Fri, Jan 11, 2008	12.76	12.99	12.57	12.65
1122	NYSE	NCZ	Thu, Jan 10, 2008	12.35	12.64	12.35	12.56
1121	NYSE	NCZ	Wed, Jan 9, 2008	12.69	12.70	12.40	12.60
1120	NYSE	NCZ	Tue, Jan 8, 2008	12.77	12.84	12.51	12.54
1119	NYSE	NCZ	Mon, Jan 7, 2008	12.75	12.85	12.38	12.50
1118	NYSE	NCZ	Fri, Jan 4, 2008	12.96	13.01	12.65	12.82
1117	NYSE	NCZ	Thu, Jan 3, 2008	12.59	13.10	12.59	13.10
1116	NYSE	NCZ	Wed, Jan 2, 2008	12.25	12.55	12.22	12.55
1115	NYSE	NCZ	Mon, Dec 31, 2007	12.29	12.44	12.04	12.29
1114	NYSE	NCZ	Fri, Dec 28, 2007	12.37	12.41	12.07	12.20
1113	NYSE	NCZ	Thu, Dec 27, 2007	12.69	12.74	12.29	12.36
1112	NYSE	NCZ	Wed, Dec 26, 2007	13.22	13.65	12.42	12.78
1111	NYSE	NCZ	Mon, Dec 24, 2007	12.15	12.54	12.15	12.52
1110	NYSE	NCZ	Fri, Dec 21, 2007	12.10	12.19	11.95	12.01
1109	NYSE	NCZ	Thu, Dec 20, 2007	12.00	12.14	11.81	11.90
1108	NYSE	NCZ	Wed, Dec 19, 2007	12.15	12.20	11.92	11.93
1107	NYSE	NCZ	Tue, Dec 18, 2007	12.33	12.52	12.00	12.11
1106	NYSE	NCZ	Mon, Dec 17, 2007	12.37	12.41	12.13	12.22
1105	NYSE	NCZ	Fri, Dec 14, 2007	12.55	12.55	12.27	12.37
1104	NYSE	NCZ	Thu, Dec 13, 2007	12.67	12.85	12.51	12.54
1103	NYSE	NCZ	Wed, Dec 12, 2007	13.06	13.06	12.47	12.81
1102	NYSE	NCZ	Tue, Dec 11, 2007	13.12	13.12	12.63	12.74
1101	NYSE	NCZ	Mon, Dec 10, 2007	13.20	13.39	13.15	13.24
1100	NYSE	NCZ	Fri, Dec 7, 2007	13.48	13.51	13.15	13.23
1099	NYSE	NCZ	Thu, Dec 6, 2007	13.45	13.67	13.35	13.50
1098	NYSE	NCZ	Wed, Dec 5, 2007	13.01	13.46	12.96	13.38
1097	NYSE	NCZ	Tue, Dec 4, 2007	13.17	13.25	12.90	12.90
1096	NYSE	NCZ	Mon, Dec 3, 2007	12.90	13.28	12.90	13.13
1095	NYSE	NCZ	Fri, Nov 30, 2007	12.54	13.11	12.54	13.02
1094	NYSE	NCZ	Thu, Nov 29, 2007	12.37	12.58	12.35	12.49
1093	NYSE	NCZ	Wed, Nov 28, 2007	12.02	12.63	12.02	12.30
1092	NYSE	NCZ	Tue, Nov 27, 2007	12.06	12.30	11.93	12.00
1091	NYSE	NCZ	Mon, Nov 26, 2007	12.12	12.48	12.11	12.19
1090	NYSE	NCZ	Fri, Nov 23, 2007	12.12	12.31	12.12	12.25
1089	NYSE	NCZ	Wed, Nov 21, 2007	12.00	12.21	11.87	12.12
1088	NYSE	NCZ	Tue, Nov 20, 2007	12.38	12.71	12.11	12.12
1087	NYSE	NCZ	Mon, Nov 19, 2007	12.94	13.00	12.32	12.41
1086	NYSE	NCZ	Fri, Nov 16, 2007	12.90	13.06	12.85	12.89
1085	NYSE	NCZ	Thu, Nov 15, 2007	13.04	13.15	12.81	12.89
1084	NYSE	NCZ	Wed, Nov 14, 2007	12.98	13.42	12.98	13.21
1083	NYSE	NCZ	Tue, Nov 13, 2007	12.82	13.15	12.68	13.05
1082	NYSE	NCZ	Mon, Nov 12, 2007	12.81	12.97	12.64	12.80
1081	NYSE	NCZ	Fri, Nov 9, 2007	13.05	13.24	13.00	13.11
1080	NYSE	NCZ	Thu, Nov 8, 2007	13.58	13.71	13.03	13.32
1079	NYSE	NCZ	Wed, Nov 7, 2007	13.87	14.01	13.65	13.66
1078	NYSE	NCZ	Tue, Nov 6, 2007	14.31	14.31	14.01	14.14
1077	NYSE	NCZ	Mon, Nov 5, 2007	14.10	14.25	14.02	14.02
1076	NYSE	NCZ	Fri, Nov 2, 2007	14.22	14.50	14.15	14.17
1075	NYSE	NCZ	Thu, Nov 1, 2007	14.25	14.34	14.10	14.10
1074	NYSE	NCZ	Wed, Oct 31, 2007	14.23	14.49	14.18	14.30
1073	NYSE	NCZ	Tue, Oct 30, 2007	14.22	14.25	14.16	14.17
1072	NYSE	NCZ	Mon, Oct 29, 2007	14.26	14.35	14.19	14.19
1071	NYSE	NCZ	Fri, Oct 26, 2007	14.20	14.28	14.17	14.19
1070	NYSE	NCZ	Thu, Oct 25, 2007	13.96	14.23	13.96	14.15
1069	NYSE	NCZ	Wed, Oct 24, 2007	13.90	14.06	13.90	14.05
1068	NYSE	NCZ	Tue, Oct 23, 2007	13.81	14.03	13.81	14.01
1067	NYSE	NCZ	Mon, Oct 22, 2007	13.92	13.99	13.82	13.83
1066	NYSE	NCZ	Fri, Oct 19, 2007	14.10	14.10	13.95	14.02
1065	NYSE	NCZ	Thu, Oct 18, 2007	14.03	14.17	14.00	14.11
1064	NYSE	NCZ	Wed, Oct 17, 2007	14.18	14.24	14.00	14.04
1063	NYSE	NCZ	Tue, Oct 16, 2007	14.31	14.36	14.15	14.16
1062	NYSE	NCZ	Mon, Oct 15, 2007	14.41	14.50	14.25	14.31
1061	NYSE	NCZ	Fri, Oct 12, 2007	14.44	14.57	14.38	14.44
1060	NYSE	NCZ	Thu, Oct 11, 2007	14.56	14.64	14.38	14.38
1059	NYSE	NCZ	Wed, Oct 10, 2007	14.68	14.72	14.50	14.56
1058	NYSE	NCZ	Tue, Oct 9, 2007	14.98	14.98	14.69	14.70
1057	NYSE	NCZ	Mon, Oct 8, 2007	15.00	15.05	14.93	15.02
1056	NYSE	NCZ	Fri, Oct 5, 2007	14.74	15.05	14.74	14.99
1055	NYSE	NCZ	Thu, Oct 4, 2007	14.82	14.90	14.72	14.83
1054	NYSE	NCZ	Wed, Oct 3, 2007	14.83	14.86	14.75	14.75
1053	NYSE	NCZ	Tue, Oct 2, 2007	14.70	14.82	14.60	14.79
1052	NYSE	NCZ	Mon, Oct 1, 2007	14.74	14.80	14.70	14.75
1051	NYSE	NCZ	Fri, Sep 28, 2007	14.54	14.80	14.54	14.75
1050	NYSE	NCZ	Thu, Sep 27, 2007	14.71	14.73	14.60	14.67
1049	NYSE	NCZ	Wed, Sep 26, 2007	14.72	14.82	14.55	14.57
1048	NYSE	NCZ	Tue, Sep 25, 2007	14.21	14.63	14.21	14.62
1047	NYSE	NCZ	Mon, Sep 24, 2007	14.45	14.55	14.40	14.48
1046	NYSE	NCZ	Fri, Sep 21, 2007	14.37	14.53	14.29	14.48
1045	NYSE	NCZ	Thu, Sep 20, 2007	14.57	14.57	14.28	14.28
1044	NYSE	NCZ	Wed, Sep 19, 2007	14.31	14.85	14.31	14.58
1043	NYSE	NCZ	Tue, Sep 18, 2007	13.74	14.31	13.54	14.31
1042	NYSE	NCZ	Mon, Sep 17, 2007	13.90	13.93	13.72	13.73
1041	NYSE	NCZ	Fri, Sep 14, 2007	13.91	14.05	13.68	13.84
1040	NYSE	NCZ	Thu, Sep 13, 2007	14.33	14.48	13.88	13.90
1039	NYSE	NCZ	Wed, Sep 12, 2007	14.07	14.33	14.07	14.20
1038	NYSE	NCZ	Tue, Sep 11, 2007	14.53	14.56	14.29	14.30
1037	NYSE	NCZ	Mon, Sep 10, 2007	14.45	14.70	14.36	14.43
1036	NYSE	NCZ	Fri, Sep 7, 2007	14.55	14.55	14.15	14.40
1035	NYSE	NCZ	Thu, Sep 6, 2007	14.48	14.74	14.31	14.62
1034	NYSE	NCZ	Wed, Sep 5, 2007	14.36	14.59	14.13	14.53
1033	NYSE	NCZ	Tue, Sep 4, 2007	13.99	14.48	13.88	14.36
1032	NYSE	NCZ	Fri, Aug 31, 2007	13.69	13.95	13.69	13.80
1031	NYSE	NCZ	Thu, Aug 30, 2007	13.60	13.81	13.59	13.62
1030	NYSE	NCZ	Wed, Aug 29, 2007	13.73	14.10	13.71	13.85
1029	NYSE	NCZ	Tue, Aug 28, 2007	14.01	14.02	13.66	13.73
1028	NYSE	NCZ	Mon, Aug 27, 2007	14.12	14.29	14.00	14.01
1027	NYSE	NCZ	Fri, Aug 24, 2007	14.06	14.32	14.03	14.18
1026	NYSE	NCZ	Thu, Aug 23, 2007	14.17	14.20	13.95	14.00
1025	NYSE	NCZ	Wed, Aug 22, 2007	13.87	14.04	13.82	14.00
1024	NYSE	NCZ	Tue, Aug 21, 2007	13.84	13.92	13.69	13.79
1023	NYSE	NCZ	Mon, Aug 20, 2007	13.47	14.09	13.20	13.69
1022	NYSE	NCZ	Fri, Aug 17, 2007	12.00	13.49	12.00	13.39
1021	NYSE	NCZ	Thu, Aug 16, 2007	11.03	11.82	8.94	11.78
1020	NYSE	NCZ	Wed, Aug 15, 2007	11.86	12.01	11.41	11.85
1019	NYSE	NCZ	Tue, Aug 14, 2007	13.06	13.06	12.16	12.17
1018	NYSE	NCZ	Mon, Aug 13, 2007	13.05	13.26	12.85	13.00
1017	NYSE	NCZ	Fri, Aug 10, 2007	13.55	13.55	12.95	13.09
1016	NYSE	NCZ	Thu, Aug 9, 2007	13.81	13.89	13.64	13.70
1015	NYSE	NCZ	Wed, Aug 8, 2007	13.90	14.14	13.85	14.00
1014	NYSE	NCZ	Tue, Aug 7, 2007	14.00	14.11	13.84	13.91
1013	NYSE	NCZ	Mon, Aug 6, 2007	14.09	14.32	13.61	14.12
1012	NYSE	NCZ	Fri, Aug 3, 2007	14.60	14.60	14.32	14.42
1011	NYSE	NCZ	Thu, Aug 2, 2007	14.05	14.57	13.91	14.57
1010	NYSE	NCZ	Wed, Aug 1, 2007	14.25	14.25	13.84	14.05
1009	NYSE	NCZ	Tue, Jul 31, 2007	14.05	14.43	14.05	14.34
1008	NYSE	NCZ	Mon, Jul 30, 2007	14.02	14.10	13.88	13.98
1007	NYSE	NCZ	Fri, Jul 27, 2007	13.72	14.04	13.65	14.01
1006	NYSE	NCZ	Thu, Jul 26, 2007	13.73	14.05	13.45	13.63
1005	NYSE	NCZ	Wed, Jul 25, 2007	14.25	14.35	13.24	14.05
1004	NYSE	NCZ	Tue, Jul 24, 2007	14.81	14.81	14.61	14.73
1003	NYSE	NCZ	Mon, Jul 23, 2007	14.91	15.05	14.90	14.90
1002	NYSE	NCZ	Fri, Jul 20, 2007	15.05	15.08	14.83	14.85
1001	NYSE	NCZ	Thu, Jul 19, 2007	14.84	15.11	14.83	15.04
1000	NYSE	NCZ	Wed, Jul 18, 2007	14.90	14.93	14.76	14.82
999	NYSE	NCZ	Tue, Jul 17, 2007	14.96	15.07	14.92	14.93
998	NYSE	NCZ	Mon, Jul 16, 2007	15.19	15.19	15.02	15.05
997	NYSE	NCZ	Fri, Jul 13, 2007	15.05	15.20	15.05	15.14
996	NYSE	NCZ	Thu, Jul 12, 2007	15.29	15.33	15.13	15.13
995	NYSE	NCZ	Wed, Jul 11, 2007	15.26	15.28	15.17	15.21
994	NYSE	NCZ	Tue, Jul 10, 2007	15.34	15.49	15.27	15.27
993	NYSE	NCZ	Mon, Jul 9, 2007	15.46	15.65	15.45	15.56
992	NYSE	NCZ	Fri, Jul 6, 2007	15.41	15.56	15.41	15.46
991	NYSE	NCZ	Thu, Jul 5, 2007	15.46	15.53	15.38	15.41
990	NYSE	NCZ	Tue, Jul 3, 2007	15.39	15.52	15.39	15.52
989	NYSE	NCZ	Mon, Jul 2, 2007	15.36	15.45	15.35	15.41
988	NYSE	NCZ	Fri, Jun 29, 2007	15.29	15.45	15.29	15.37
987	NYSE	NCZ	Thu, Jun 28, 2007	15.10	15.39	15.10	15.34
986	NYSE	NCZ	Wed, Jun 27, 2007	15.28	15.29	14.74	15.20
985	NYSE	NCZ	Tue, Jun 26, 2007	15.36	15.46	15.23	15.32
984	NYSE	NCZ	Mon, Jun 25, 2007	15.38	15.46	15.36	15.40
983	NYSE	NCZ	Fri, Jun 22, 2007	15.43	15.49	15.43	15.46
982	NYSE	NCZ	Thu, Jun 21, 2007	15.51	15.61	15.31	15.43
981	NYSE	NCZ	Wed, Jun 20, 2007	15.51	15.60	15.51	15.56
980	NYSE	NCZ	Tue, Jun 19, 2007	15.43	15.58	15.43	15.56
979	NYSE	NCZ	Mon, Jun 18, 2007	15.51	15.64	15.48	15.50
978	NYSE	NCZ	Fri, Jun 15, 2007	15.44	15.57	15.44	15.51
977	NYSE	NCZ	Thu, Jun 14, 2007	15.50	15.57	15.40	15.42
976	NYSE	NCZ	Wed, Jun 13, 2007	15.32	15.63	15.30	15.50
975	NYSE	NCZ	Tue, Jun 12, 2007	15.40	15.40	15.22	15.30
974	NYSE	NCZ	Mon, Jun 11, 2007	15.47	15.52	15.34	15.35
973	NYSE	NCZ	Fri, Jun 8, 2007	15.35	15.49	15.31	15.44
972	NYSE	NCZ	Thu, Jun 7, 2007	15.82	15.85	15.37	15.52
971	NYSE	NCZ	Wed, Jun 6, 2007	16.09	16.10	16.01	16.02
970	NYSE	NCZ	Tue, Jun 5, 2007	16.08	16.10	16.04	16.08
969	NYSE	NCZ	Mon, Jun 4, 2007	16.01	16.13	16.01	16.11
968	NYSE	NCZ	Fri, Jun 1, 2007	16.02	16.05	15.98	16.03
967	NYSE	NCZ	Thu, May 31, 2007	15.97	16.01	15.94	15.96
966	NYSE	NCZ	Wed, May 30, 2007	15.96	16.00	15.90	15.95
965	NYSE	NCZ	Tue, May 29, 2007	16.02	16.07	15.98	15.98
964	NYSE	NCZ	Fri, May 25, 2007	16.00	16.08	15.96	16.02
963	NYSE	NCZ	Thu, May 24, 2007	15.93	16.07	15.93	16.03
962	NYSE	NCZ	Wed, May 23, 2007	16.01	16.08	16.00	16.04
961	NYSE	NCZ	Tue, May 22, 2007	16.00	16.07	16.00	16.03
960	NYSE	NCZ	Mon, May 21, 2007	15.94	16.08	15.94	16.03
959	NYSE	NCZ	Fri, May 18, 2007	15.91	15.98	15.90	15.98
958	NYSE	NCZ	Thu, May 17, 2007	15.90	15.91	15.90	15.91
957	NYSE	NCZ	Wed, May 16, 2007	15.87	15.91	15.78	15.90
956	NYSE	NCZ	Tue, May 15, 2007	15.86	15.88	15.86	15.87
955	NYSE	NCZ	Mon, May 14, 2007	15.82	15.90	15.82	15.86
954	NYSE	NCZ	Fri, May 11, 2007	15.88	15.92	15.85	15.88
953	NYSE	NCZ	Thu, May 10, 2007	15.84	15.90	15.81	15.90
952	NYSE	NCZ	Wed, May 9, 2007	15.72	15.88	15.72	15.86
951	NYSE	NCZ	Tue, May 8, 2007	15.90	15.96	15.87	15.93
950	NYSE	NCZ	Mon, May 7, 2007	15.90	15.93	15.88	15.88
949	NYSE	NCZ	Fri, May 4, 2007	15.87	15.95	15.86	15.87
948	NYSE	NCZ	Thu, May 3, 2007	15.85	15.95	15.85	15.89
947	NYSE	NCZ	Wed, May 2, 2007	15.83	15.89	15.81	15.84
946	NYSE	NCZ	Tue, May 1, 2007	15.96	15.97	15.80	15.82
945	NYSE	NCZ	Mon, Apr 30, 2007	15.73	16.05	15.73	15.87
944	NYSE	NCZ	Fri, Apr 27, 2007	15.79	15.85	15.74	15.74
943	NYSE	NCZ	Thu, Apr 26, 2007	15.80	15.92	15.79	15.79
942	NYSE	NCZ	Wed, Apr 25, 2007	15.93	15.97	15.81	15.81
941	NYSE	NCZ	Tue, Apr 24, 2007	16.01	16.05	15.92	15.93
940	NYSE	NCZ	Mon, Apr 23, 2007	16.13	16.26	15.99	15.99
939	NYSE	NCZ	Fri, Apr 20, 2007	15.99	16.25	15.95	16.22
938	NYSE	NCZ	Thu, Apr 19, 2007	15.83	15.99	15.83	15.95
937	NYSE	NCZ	Wed, Apr 18, 2007	15.83	15.97	15.83	15.92
936	NYSE	NCZ	Tue, Apr 17, 2007	15.81	15.87	15.81	15.83
935	NYSE	NCZ	Mon, Apr 16, 2007	15.77	15.88	15.76	15.84
934	NYSE	NCZ	Fri, Apr 13, 2007	15.78	15.85	15.72	15.75
933	NYSE	NCZ	Thu, Apr 12, 2007	15.82	15.86	15.75	15.79
932	NYSE	NCZ	Wed, Apr 11, 2007	15.83	15.88	15.80	15.80
931	NYSE	NCZ	Tue, Apr 10, 2007	15.83	15.89	15.79	15.88
930	NYSE	NCZ	Mon, Apr 9, 2007	15.86	15.95	15.84	15.89
929	NYSE	NCZ	Thu, Apr 5, 2007	15.82	15.95	15.82	15.83
928	NYSE	NCZ	Wed, Apr 4, 2007	15.80	15.86	15.79	15.85
927	NYSE	NCZ	Tue, Apr 3, 2007	15.78	15.82	15.75	15.81
926	NYSE	NCZ	Mon, Apr 2, 2007	15.79	15.82	15.71	15.78
925	NYSE	NCZ	Fri, Mar 30, 2007	15.79	15.82	15.72	15.75
924	NYSE	NCZ	Thu, Mar 29, 2007	15.79	15.86	15.70	15.71
923	NYSE	NCZ	Wed, Mar 28, 2007	15.78	15.87	15.75	15.84
922	NYSE	NCZ	Tue, Mar 27, 2007	15.65	15.75	15.63	15.70
921	NYSE	NCZ	Mon, Mar 26, 2007	15.78	15.79	15.63	15.69
920	NYSE	NCZ	Fri, Mar 23, 2007	15.62	15.80	15.62	15.72
919	NYSE	NCZ	Thu, Mar 22, 2007	15.63	15.77	15.63	15.69
918	NYSE	NCZ	Wed, Mar 21, 2007	15.48	15.70	15.48	15.67
917	NYSE	NCZ	Tue, Mar 20, 2007	15.48	15.64	15.48	15.56
916	NYSE	NCZ	Mon, Mar 19, 2007	15.60	15.73	15.51	15.51
915	NYSE	NCZ	Fri, Mar 16, 2007	15.77	15.78	15.62	15.64
914	NYSE	NCZ	Thu, Mar 15, 2007	15.60	15.76	15.55	15.72
913	NYSE	NCZ	Wed, Mar 14, 2007	15.43	15.64	15.41	15.60
912	NYSE	NCZ	Tue, Mar 13, 2007	15.55	15.61	15.40	15.43
911	NYSE	NCZ	Mon, Mar 12, 2007	15.58	15.61	15.53	15.59
910	NYSE	NCZ	Fri, Mar 9, 2007	15.50	15.58	15.47	15.56
909	NYSE	NCZ	Thu, Mar 8, 2007	15.40	15.50	15.36	15.48
908	NYSE	NCZ	Wed, Mar 7, 2007	15.38	15.48	15.37	15.46
907	NYSE	NCZ	Tue, Mar 6, 2007	15.32	15.46	15.30	15.39
906	NYSE	NCZ	Mon, Mar 5, 2007	15.38	15.43	15.32	15.32
905	NYSE	NCZ	Fri, Mar 2, 2007	15.47	15.49	15.41	15.42
904	NYSE	NCZ	Thu, Mar 1, 2007	15.30	15.47	15.25	15.42
903	NYSE	NCZ	Wed, Feb 28, 2007	15.21	15.45	15.21	15.42
902	NYSE	NCZ	Tue, Feb 27, 2007	15.36	15.39	15.21	15.21
901	NYSE	NCZ	Mon, Feb 26, 2007	15.36	15.45	15.33	15.40
900	NYSE	NCZ	Fri, Feb 23, 2007	15.26	15.37	15.22	15.36
899	NYSE	NCZ	Thu, Feb 22, 2007	15.29	15.29	15.20	15.25
898	NYSE	NCZ	Wed, Feb 21, 2007	15.25	15.32	15.22	15.25
897	NYSE	NCZ	Tue, Feb 20, 2007	15.19	15.34	15.18	15.24
896	NYSE	NCZ	Fri, Feb 16, 2007	15.31	15.37	15.29	15.29
895	NYSE	NCZ	Thu, Feb 15, 2007	15.44	15.44	15.31	15.34
894	NYSE	NCZ	Wed, Feb 14, 2007	15.34	15.41	15.27	15.39
893	NYSE	NCZ	Tue, Feb 13, 2007	15.39	15.41	15.33	15.33
892	NYSE	NCZ	Mon, Feb 12, 2007	15.39	15.45	15.34	15.34
891	NYSE	NCZ	Fri, Feb 9, 2007	15.37	15.45	15.37	15.40
890	NYSE	NCZ	Thu, Feb 8, 2007	15.45	15.45	15.32	15.38
889	NYSE	NCZ	Wed, Feb 7, 2007	15.56	15.60	15.50	15.52
888	NYSE	NCZ	Tue, Feb 6, 2007	15.62	15.70	15.58	15.58
887	NYSE	NCZ	Mon, Feb 5, 2007	15.64	15.67	15.62	15.62
886	NYSE	NCZ	Fri, Feb 2, 2007	15.62	15.69	15.61	15.64
885	NYSE	NCZ	Thu, Feb 1, 2007	15.60	15.70	15.60	15.66
884	NYSE	NCZ	Wed, Jan 31, 2007	15.71	15.72	15.65	15.65
883	NYSE	NCZ	Tue, Jan 30, 2007	15.73	15.77	15.65	15.70
882	NYSE	NCZ	Mon, Jan 29, 2007	15.74	15.80	15.70	15.70
881	NYSE	NCZ	Fri, Jan 26, 2007	15.70	15.84	15.70	15.75
880	NYSE	NCZ	Thu, Jan 25, 2007	15.71	15.83	15.71	15.75
879	NYSE	NCZ	Wed, Jan 24, 2007	15.67	15.76	15.65	15.72
878	NYSE	NCZ	Tue, Jan 23, 2007	15.60	15.69	15.55	15.62
877	NYSE	NCZ	Mon, Jan 22, 2007	15.53	15.63	15.52	15.57
876	NYSE	NCZ	Fri, Jan 19, 2007	15.46	15.57	15.44	15.56
875	NYSE	NCZ	Thu, Jan 18, 2007	15.45	15.51	15.43	15.46
874	NYSE	NCZ	Wed, Jan 17, 2007	15.54	15.55	15.46	15.52
873	NYSE	NCZ	Tue, Jan 16, 2007	15.69	15.69	15.50	15.52
872	NYSE	NCZ	Fri, Jan 12, 2007	15.51	15.61	15.50	15.55
871	NYSE	NCZ	Thu, Jan 11, 2007	15.68	15.70	15.46	15.48
870	NYSE	NCZ	Wed, Jan 10, 2007	15.80	15.88	15.67	15.74
869	NYSE	NCZ	Tue, Jan 9, 2007	15.82	15.89	15.74	15.85
868	NYSE	NCZ	Mon, Jan 8, 2007	15.77	15.83	15.74	15.79
867	NYSE	NCZ	Fri, Jan 5, 2007	15.74	15.79	15.66	15.68
866	NYSE	NCZ	Thu, Jan 4, 2007	15.84	15.85	15.66	15.76
865	NYSE	NCZ	Wed, Jan 3, 2007	15.82	15.93	15.69	15.70
864	NYSE	NCZ	Fri, Dec 29, 2006	15.85	15.92	15.77	15.83
863	NYSE	NCZ	Thu, Dec 28, 2006	15.75	15.85	15.72	15.78
862	NYSE	NCZ	Wed, Dec 27, 2006	15.56	15.73	15.47	15.67
861	NYSE	NCZ	Tue, Dec 26, 2006	15.92	15.95	15.60	15.65
860	NYSE	NCZ	Fri, Dec 22, 2006	15.73	15.76	15.58	15.76
859	NYSE	NCZ	Thu, Dec 21, 2006	15.68	15.75	15.62	15.64
858	NYSE	NCZ	Wed, Dec 20, 2006	15.61	15.65	15.52	15.55
857	NYSE	NCZ	Tue, Dec 19, 2006	15.62	15.63	15.50	15.51
856	NYSE	NCZ	Mon, Dec 18, 2006	15.45	15.63	15.45	15.60
855	NYSE	NCZ	Fri, Dec 15, 2006	15.43	15.49	15.42	15.45
854	NYSE	NCZ	Thu, Dec 14, 2006	15.42	15.53	15.39	15.42
853	NYSE	NCZ	Wed, Dec 13, 2006	15.38	15.44	15.38	15.40
852	NYSE	NCZ	Tue, Dec 12, 2006	15.35	15.41	15.35	15.36
851	NYSE	NCZ	Mon, Dec 11, 2006	15.33	15.38	15.30	15.34
850	NYSE	NCZ	Fri, Dec 8, 2006	15.37	15.37	15.26	15.27
849	NYSE	NCZ	Thu, Dec 7, 2006	15.33	15.39	15.28	15.30
848	NYSE	NCZ	Wed, Dec 6, 2006	15.46	15.46	15.41	15.42
847	NYSE	NCZ	Tue, Dec 5, 2006	15.43	15.45	15.41	15.42
846	NYSE	NCZ	Mon, Dec 4, 2006	15.34	15.45	15.34	15.40
845	NYSE	NCZ	Fri, Dec 1, 2006	15.36	15.44	15.36	15.36
844	NYSE	NCZ	Thu, Nov 30, 2006	15.31	15.38	15.18	15.33
843	NYSE	NCZ	Wed, Nov 29, 2006	15.40	15.42	15.30	15.32
842	NYSE	NCZ	Tue, Nov 28, 2006	15.40	15.40	15.27	15.31
841	NYSE	NCZ	Mon, Nov 27, 2006	15.39	15.42	15.27	15.27
840	NYSE	NCZ	Fri, Nov 24, 2006	15.38	15.44	15.33	15.43
839	NYSE	NCZ	Wed, Nov 22, 2006	15.41	15.44	15.31	15.32
838	NYSE	NCZ	Tue, Nov 21, 2006	15.43	15.48	15.33	15.36
837	NYSE	NCZ	Mon, Nov 20, 2006	15.42	15.49	15.39	15.47
836	NYSE	NCZ	Fri, Nov 17, 2006	15.50	15.50	15.35	15.42
835	NYSE	NCZ	Thu, Nov 16, 2006	15.36	15.45	15.27	15.42
834	NYSE	NCZ	Wed, Nov 15, 2006	15.21	15.37	15.21	15.30
833	NYSE	NCZ	Tue, Nov 14, 2006	15.18	15.30	15.15	15.26
832	NYSE	NCZ	Mon, Nov 13, 2006	15.26	15.35	15.19	15.19
831	NYSE	NCZ	Fri, Nov 10, 2006	15.30	15.34	15.22	15.31
830	NYSE	NCZ	Thu, Nov 9, 2006	15.43	15.43	15.25	15.27
829	NYSE	NCZ	Wed, Nov 8, 2006	15.51	15.52	15.44	15.49
828	NYSE	NCZ	Tue, Nov 7, 2006	15.46	15.52	15.45	15.46
827	NYSE	NCZ	Mon, Nov 6, 2006	15.27	15.49	15.25	15.46
826	NYSE	NCZ	Fri, Nov 3, 2006	15.32	15.37	15.20	15.22
825	NYSE	NCZ	Thu, Nov 2, 2006	15.40	15.40	15.21	15.21
824	NYSE	NCZ	Wed, Nov 1, 2006	15.47	15.49	15.35	15.35
823	NYSE	NCZ	Tue, Oct 31, 2006	15.49	15.54	15.41	15.41
822	NYSE	NCZ	Mon, Oct 30, 2006	15.48	15.56	15.48	15.49
821	NYSE	NCZ	Fri, Oct 27, 2006	15.60	15.67	15.55	15.55
820	NYSE	NCZ	Thu, Oct 26, 2006	15.55	15.64	15.55	15.59
819	NYSE	NCZ	Wed, Oct 25, 2006	15.57	15.59	15.51	15.55
818	NYSE	NCZ	Tue, Oct 24, 2006	15.45	15.56	15.45	15.49
817	NYSE	NCZ	Mon, Oct 23, 2006	15.46	15.57	15.46	15.47
816	NYSE	NCZ	Fri, Oct 20, 2006	15.46	15.54	15.43	15.50
815	NYSE	NCZ	Thu, Oct 19, 2006	15.35	15.45	15.35	15.45
814	NYSE	NCZ	Wed, Oct 18, 2006	15.40	15.43	15.35	15.37
813	NYSE	NCZ	Tue, Oct 17, 2006	15.41	15.44	15.36	15.40
812	NYSE	NCZ	Mon, Oct 16, 2006	15.40	15.44	15.32	15.37
811	NYSE	NCZ	Fri, Oct 13, 2006	15.44	15.45	15.36	15.38
810	NYSE	NCZ	Thu, Oct 12, 2006	15.43	15.44	15.35	15.41
809	NYSE	NCZ	Wed, Oct 11, 2006	15.32	15.42	15.32	15.33
808	NYSE	NCZ	Tue, Oct 10, 2006	15.36	15.50	15.36	15.39
807	NYSE	NCZ	Mon, Oct 9, 2006	15.54	15.58	15.46	15.58
806	NYSE	NCZ	Fri, Oct 6, 2006	15.31	15.57	15.27	15.47
805	NYSE	NCZ	Thu, Oct 5, 2006	15.37	15.37	15.27	15.33
804	NYSE	NCZ	Wed, Oct 4, 2006	15.10	15.32	15.10	15.30
803	NYSE	NCZ	Tue, Oct 3, 2006	15.36	15.39	15.16	15.18
802	NYSE	NCZ	Mon, Oct 2, 2006	15.36	15.41	15.30	15.36
801	NYSE	NCZ	Fri, Sep 29, 2006	15.30	15.30	15.24	15.26
800	NYSE	NCZ	Thu, Sep 28, 2006	15.29	15.34	15.24	15.25
799	NYSE	NCZ	Wed, Sep 27, 2006	15.04	15.27	15.04	15.23
798	NYSE	NCZ	Tue, Sep 26, 2006	15.17	15.20	15.02	15.05
797	NYSE	NCZ	Mon, Sep 25, 2006	15.33	15.33	15.18	15.20
796	NYSE	NCZ	Fri, Sep 22, 2006	15.43	15.47	15.20	15.25
795	NYSE	NCZ	Thu, Sep 21, 2006	15.60	15.60	15.44	15.50
794	NYSE	NCZ	Wed, Sep 20, 2006	15.65	15.80	15.65	15.71
793	NYSE	NCZ	Tue, Sep 19, 2006	15.68	15.71	15.64	15.67
792	NYSE	NCZ	Mon, Sep 18, 2006	15.65	15.68	15.60	15.61
791	NYSE	NCZ	Fri, Sep 15, 2006	15.55	15.58	15.50	15.57
790	NYSE	NCZ	Thu, Sep 14, 2006	15.48	15.52	15.46	15.48
789	NYSE	NCZ	Wed, Sep 13, 2006	15.32	15.44	15.26	15.44
788	NYSE	NCZ	Tue, Sep 12, 2006	15.43	15.48	15.13	15.23
787	NYSE	NCZ	Mon, Sep 11, 2006	15.44	15.46	15.40	15.42
786	NYSE	NCZ	Fri, Sep 8, 2006	15.46	15.47	15.36	15.43
785	NYSE	NCZ	Thu, Sep 7, 2006	15.49	15.50	15.38	15.40
784	NYSE	NCZ	Wed, Sep 6, 2006	15.59	15.60	15.53	15.53
783	NYSE	NCZ	Tue, Sep 5, 2006	15.59	15.59	15.46	15.52
782	NYSE	NCZ	Fri, Sep 1, 2006	15.56	15.58	15.52	15.53
781	NYSE	NCZ	Thu, Aug 31, 2006	15.54	15.61	15.51	15.52
780	NYSE	NCZ	Wed, Aug 30, 2006	15.58	15.60	15.49	15.54
779	NYSE	NCZ	Tue, Aug 29, 2006	15.40	15.53	15.40	15.49
778	NYSE	NCZ	Mon, Aug 28, 2006	15.41	15.50	15.40	15.45
777	NYSE	NCZ	Fri, Aug 25, 2006	15.36	15.52	15.35	15.46
776	NYSE	NCZ	Thu, Aug 24, 2006	15.50	15.52	15.37	15.37
775	NYSE	NCZ	Wed, Aug 23, 2006	15.60	15.60	15.41	15.43
774	NYSE	NCZ	Tue, Aug 22, 2006	15.57	15.57	15.50	15.51
773	NYSE	NCZ	Mon, Aug 21, 2006	15.60	15.60	15.45	15.50
772	NYSE	NCZ	Fri, Aug 18, 2006	15.48	15.60	15.48	15.57
771	NYSE	NCZ	Thu, Aug 17, 2006	15.51	15.55	15.45	15.51
770	NYSE	NCZ	Wed, Aug 16, 2006	15.47	15.51	15.41	15.51
769	NYSE	NCZ	Tue, Aug 15, 2006	15.39	15.44	15.33	15.42
768	NYSE	NCZ	Mon, Aug 14, 2006	15.36	15.39	15.25	15.28
767	NYSE	NCZ	Fri, Aug 11, 2006	15.33	15.37	15.26	15.35
766	NYSE	NCZ	Thu, Aug 10, 2006	15.26	15.38	15.25	15.33
765	NYSE	NCZ	Wed, Aug 9, 2006	15.44	15.56	15.26	15.32
764	NYSE	NCZ	Tue, Aug 8, 2006	15.54	15.58	15.47	15.54
763	NYSE	NCZ	Mon, Aug 7, 2006	15.54	15.58	15.44	15.50
762	NYSE	NCZ	Fri, Aug 4, 2006	15.46	15.53	15.43	15.44
761	NYSE	NCZ	Thu, Aug 3, 2006	15.45	15.55	15.37	15.42
760	NYSE	NCZ	Wed, Aug 2, 2006	15.44	15.48	15.41	15.45
759	NYSE	NCZ	Tue, Aug 1, 2006	15.39	15.43	15.31	15.43
758	NYSE	NCZ	Mon, Jul 31, 2006	15.38	15.41	15.32	15.38
757	NYSE	NCZ	Fri, Jul 28, 2006	15.38	15.44	15.31	15.35
756	NYSE	NCZ	Thu, Jul 27, 2006	15.32	15.45	15.32	15.41
755	NYSE	NCZ	Wed, Jul 26, 2006	15.34	15.36	15.25	15.34
754	NYSE	NCZ	Tue, Jul 25, 2006	15.30	15.32	15.18	15.25
753	NYSE	NCZ	Mon, Jul 24, 2006	15.24	15.30	15.20	15.25
752	NYSE	NCZ	Fri, Jul 21, 2006	15.25	15.30	15.13	15.15
751	NYSE	NCZ	Thu, Jul 20, 2006	15.15	15.30	15.11	15.30
750	NYSE	NCZ	Wed, Jul 19, 2006	15.19	15.24	15.03	15.24
749	NYSE	NCZ	Tue, Jul 18, 2006	14.98	15.14	14.98	15.10
748	NYSE	NCZ	Mon, Jul 17, 2006	14.98	15.03	14.90	15.03
747	NYSE	NCZ	Fri, Jul 14, 2006	15.20	15.20	15.00	15.07
746	NYSE	NCZ	Thu, Jul 13, 2006	15.13	15.21	15.07	15.14
745	NYSE	NCZ	Wed, Jul 12, 2006	15.18	15.18	15.08	15.13
744	NYSE	NCZ	Tue, Jul 11, 2006	15.02	15.12	14.95	15.08
743	NYSE	NCZ	Mon, Jul 10, 2006	15.09	15.18	15.08	15.11
742	NYSE	NCZ	Fri, Jul 7, 2006	15.07	15.16	15.04	15.12
741	NYSE	NCZ	Thu, Jul 6, 2006	15.10	15.20	15.04	15.16
740	NYSE	NCZ	Wed, Jul 5, 2006	15.10	15.18	15.00	15.13
739	NYSE	NCZ	Mon, Jul 3, 2006	15.10	15.10	15.00	15.00
738	NYSE	NCZ	Fri, Jun 30, 2006	14.85	15.00	14.85	14.95
737	NYSE	NCZ	Thu, Jun 29, 2006	14.71	15.00	14.70	15.00
736	NYSE	NCZ	Wed, Jun 28, 2006	14.74	14.84	14.71	14.78
735	NYSE	NCZ	Tue, Jun 27, 2006	14.64	14.73	14.63	14.69
734	NYSE	NCZ	Mon, Jun 26, 2006	14.73	14.80	14.66	14.66
733	NYSE	NCZ	Fri, Jun 23, 2006	14.78	14.84	14.68	14.75
732	NYSE	NCZ	Thu, Jun 22, 2006	14.84	14.91	14.75	14.78
731	NYSE	NCZ	Wed, Jun 21, 2006	14.71	14.91	14.71	14.91
730	NYSE	NCZ	Tue, Jun 20, 2006	14.76	14.78	14.66	14.66
729	NYSE	NCZ	Mon, Jun 19, 2006	14.87	14.96	14.72	14.73
728	NYSE	NCZ	Fri, Jun 16, 2006	14.87	14.95	14.71	14.87
727	NYSE	NCZ	Thu, Jun 15, 2006	14.61	14.95	14.57	14.88
726	NYSE	NCZ	Wed, Jun 14, 2006	14.56	14.60	14.45	14.56
725	NYSE	NCZ	Tue, Jun 13, 2006	14.68	14.70	14.49	14.51
724	NYSE	NCZ	Mon, Jun 12, 2006	14.97	14.98	14.72	14.75
723	NYSE	NCZ	Fri, Jun 9, 2006	14.81	14.94	14.80	14.90
722	NYSE	NCZ	Thu, Jun 8, 2006	14.80	14.87	14.71	14.82
721	NYSE	NCZ	Wed, Jun 7, 2006	15.06	15.12	14.95	14.97
720	NYSE	NCZ	Tue, Jun 6, 2006	15.23	15.25	15.04	15.04
719	NYSE	NCZ	Mon, Jun 5, 2006	15.16	15.27	15.10	15.11
718	NYSE	NCZ	Fri, Jun 2, 2006	15.21	15.28	15.14	15.27
717	NYSE	NCZ	Thu, Jun 1, 2006	14.97	15.19	14.95	15.18
716	NYSE	NCZ	Wed, May 31, 2006	15.01	15.05	14.97	14.98
715	NYSE	NCZ	Tue, May 30, 2006	15.11	15.11	14.97	15.00
714	NYSE	NCZ	Fri, May 26, 2006	15.06	15.11	14.98	15.03
713	NYSE	NCZ	Thu, May 25, 2006	14.97	15.09	14.97	15.04
712	NYSE	NCZ	Wed, May 24, 2006	15.05	15.09	14.91	15.02
711	NYSE	NCZ	Tue, May 23, 2006	14.91	15.02	14.91	14.97
710	NYSE	NCZ	Mon, May 22, 2006	14.82	15.01	14.81	14.94
709	NYSE	NCZ	Fri, May 19, 2006	14.88	14.93	14.84	14.92
708	NYSE	NCZ	Thu, May 18, 2006	14.91	14.98	14.83	14.98
707	NYSE	NCZ	Wed, May 17, 2006	14.94	14.95	14.80	14.81
706	NYSE	NCZ	Tue, May 16, 2006	14.92	15.07	14.87	14.91
705	NYSE	NCZ	Mon, May 15, 2006	14.93	15.09	14.93	14.95
704	NYSE	NCZ	Fri, May 12, 2006	15.08	15.10	15.00	15.02
703	NYSE	NCZ	Thu, May 11, 2006	15.20	15.24	15.08	15.09
702	NYSE	NCZ	Wed, May 10, 2006	15.20	15.23	15.12	15.20
701	NYSE	NCZ	Tue, May 9, 2006	15.32	15.36	15.21	15.24
700	NYSE	NCZ	Mon, May 8, 2006	15.35	15.45	15.31	15.41
699	NYSE	NCZ	Fri, May 5, 2006	15.32	15.36	15.29	15.34
698	NYSE	NCZ	Thu, May 4, 2006	15.12	15.30	15.10	15.30
697	NYSE	NCZ	Wed, May 3, 2006	15.25	15.30	15.13	15.13
696	NYSE	NCZ	Tue, May 2, 2006	15.32	15.33	15.21	15.22
695	NYSE	NCZ	Mon, May 1, 2006	15.20	15.30	15.20	15.30
694	NYSE	NCZ	Fri, Apr 28, 2006	15.24	15.34	15.20	15.30
693	NYSE	NCZ	Thu, Apr 27, 2006	15.06	15.31	15.06	15.13
692	NYSE	NCZ	Wed, Apr 26, 2006	15.20	15.20	15.07	15.07
691	NYSE	NCZ	Tue, Apr 25, 2006	15.34	15.34	15.10	15.17
690	NYSE	NCZ	Mon, Apr 24, 2006	15.05	15.32	15.05	15.30
689	NYSE	NCZ	Fri, Apr 21, 2006	15.13	15.22	15.08	15.15
688	NYSE	NCZ	Thu, Apr 20, 2006	15.04	15.20	15.01	15.11
687	NYSE	NCZ	Wed, Apr 19, 2006	15.00	15.10	15.00	15.04
686	NYSE	NCZ	Tue, Apr 18, 2006	14.98	15.03	14.84	15.00
685	NYSE	NCZ	Mon, Apr 17, 2006	15.21	15.21	14.88	14.98
684	NYSE	NCZ	Thu, Apr 13, 2006	15.38	15.38	15.15	15.19
683	NYSE	NCZ	Wed, Apr 12, 2006	15.33	15.34	15.13	15.23
682	NYSE	NCZ	Tue, Apr 11, 2006	15.35	15.37	15.20	15.27
681	NYSE	NCZ	Mon, Apr 10, 2006	15.39	15.39	15.28	15.33
680	NYSE	NCZ	Fri, Apr 7, 2006	15.44	15.45	15.28	15.35
679	NYSE	NCZ	Thu, Apr 6, 2006	15.41	15.47	15.40	15.40
678	NYSE	NCZ	Wed, Apr 5, 2006	15.42	15.50	15.42	15.47
677	NYSE	NCZ	Tue, Apr 4, 2006	15.40	15.48	15.37	15.42
676	NYSE	NCZ	Mon, Apr 3, 2006	15.36	15.45	15.35	15.36
675	NYSE	NCZ	Fri, Mar 31, 2006	15.43	15.45	15.34	15.36
674	NYSE	NCZ	Thu, Mar 30, 2006	15.44	15.45	15.38	15.40
673	NYSE	NCZ	Wed, Mar 29, 2006	15.48	15.50	15.37	15.39
672	NYSE	NCZ	Tue, Mar 28, 2006	15.46	15.47	15.36	15.37
671	NYSE	NCZ	Mon, Mar 27, 2006	15.42	15.48	15.35	15.48
670	NYSE	NCZ	Fri, Mar 24, 2006	15.39	15.43	15.30	15.34
669	NYSE	NCZ	Thu, Mar 23, 2006	15.50	15.51	15.32	15.34
668	NYSE	NCZ	Wed, Mar 22, 2006	15.48	15.51	15.39	15.46
667	NYSE	NCZ	Tue, Mar 21, 2006	15.49	15.51	15.35	15.43
666	NYSE	NCZ	Mon, Mar 20, 2006	15.49	15.50	15.35	15.39
665	NYSE	NCZ	Fri, Mar 17, 2006	15.34	15.43	15.33	15.42
664	NYSE	NCZ	Thu, Mar 16, 2006	15.39	15.40	15.28	15.28
663	NYSE	NCZ	Wed, Mar 15, 2006	15.29	15.33	15.19	15.28
662	NYSE	NCZ	Tue, Mar 14, 2006	15.19	15.22	15.10	15.16
661	NYSE	NCZ	Mon, Mar 13, 2006	15.00	15.12	14.95	15.06
660	NYSE	NCZ	Fri, Mar 10, 2006	14.81	14.99	14.81	14.86
659	NYSE	NCZ	Thu, Mar 9, 2006	15.08	15.09	14.83	14.83
658	NYSE	NCZ	Wed, Mar 8, 2006	15.10	15.10	14.94	14.99
657	NYSE	NCZ	Tue, Mar 7, 2006	15.32	15.32	15.10	15.12
656	NYSE	NCZ	Mon, Mar 6, 2006	15.24	15.30	15.14	15.14
655	NYSE	NCZ	Fri, Mar 3, 2006	15.25	15.27	15.18	15.19
654	NYSE	NCZ	Thu, Mar 2, 2006	15.20	15.25	15.15	15.25
653	NYSE	NCZ	Wed, Mar 1, 2006	15.20	15.24	15.12	15.18
652	NYSE	NCZ	Tue, Feb 28, 2006	15.19	15.20	15.11	15.14
651	NYSE	NCZ	Mon, Feb 27, 2006	15.18	15.24	15.09	15.11
650	NYSE	NCZ	Fri, Feb 24, 2006	15.15	15.21	15.13	15.14
649	NYSE	NCZ	Thu, Feb 23, 2006	15.10	15.19	15.00	15.19
648	NYSE	NCZ	Wed, Feb 22, 2006	15.07	15.07	14.97	15.05
647	NYSE	NCZ	Tue, Feb 21, 2006	14.92	15.04	14.81	14.98
646	NYSE	NCZ	Fri, Feb 17, 2006	15.09	15.09	14.91	14.95
645	NYSE	NCZ	Thu, Feb 16, 2006	14.97	15.05	14.97	15.00
644	NYSE	NCZ	Wed, Feb 15, 2006	14.99	15.06	14.95	15.00
643	NYSE	NCZ	Tue, Feb 14, 2006	15.08	15.08	14.90	14.94
642	NYSE	NCZ	Mon, Feb 13, 2006	15.00	15.07	14.98	15.00
641	NYSE	NCZ	Fri, Feb 10, 2006	14.98	15.01	14.92	15.00
640	NYSE	NCZ	Thu, Feb 9, 2006	14.92	14.97	14.80	14.93
639	NYSE	NCZ	Wed, Feb 8, 2006	15.07	15.07	14.83	14.85
638	NYSE	NCZ	Tue, Feb 7, 2006	15.08	15.19	15.08	15.09
637	NYSE	NCZ	Mon, Feb 6, 2006	14.98	15.16	14.98	15.13
636	NYSE	NCZ	Fri, Feb 3, 2006	15.07	15.13	14.98	15.00
635	NYSE	NCZ	Thu, Feb 2, 2006	15.12	15.17	15.05	15.15
634	NYSE	NCZ	Wed, Feb 1, 2006	15.04	15.12	15.00	15.12
633	NYSE	NCZ	Tue, Jan 31, 2006	14.91	15.04	14.90	15.02
632	NYSE	NCZ	Mon, Jan 30, 2006	14.97	15.06	14.88	14.99
631	NYSE	NCZ	Fri, Jan 27, 2006	15.05	15.10	14.96	15.04
630	NYSE	NCZ	Thu, Jan 26, 2006	15.00	15.05	14.95	15.02
629	NYSE	NCZ	Wed, Jan 25, 2006	14.89	15.03	14.89	14.93
628	NYSE	NCZ	Tue, Jan 24, 2006	14.82	14.99	14.82	14.94
627	NYSE	NCZ	Mon, Jan 23, 2006	14.82	14.98	14.82	14.90
626	NYSE	NCZ	Fri, Jan 20, 2006	14.87	14.90	14.80	14.84
625	NYSE	NCZ	Thu, Jan 19, 2006	14.83	14.97	14.83	14.88
624	NYSE	NCZ	Wed, Jan 18, 2006	14.84	14.92	14.77	14.88
623	NYSE	NCZ	Tue, Jan 17, 2006	14.76	14.90	14.76	14.88
622	NYSE	NCZ	Fri, Jan 13, 2006	14.88	14.89	14.77	14.83
621	NYSE	NCZ	Thu, Jan 12, 2006	14.67	14.85	14.67	14.81
620	NYSE	NCZ	Wed, Jan 11, 2006	14.76	14.83	14.71	14.74
619	NYSE	NCZ	Tue, Jan 10, 2006	14.66	14.92	14.66	14.92
618	NYSE	NCZ	Mon, Jan 9, 2006	14.56	14.77	14.56	14.76
617	NYSE	NCZ	Fri, Jan 6, 2006	14.51	14.68	14.51	14.66
616	NYSE	NCZ	Thu, Jan 5, 2006	14.83	14.83	14.45	14.49
615	NYSE	NCZ	Wed, Jan 4, 2006	14.43	14.62	14.35	14.61
614	NYSE	NCZ	Tue, Jan 3, 2006	14.00	14.39	14.00	14.37
613	NYSE	NCZ	Fri, Dec 30, 2005	14.04	14.11	13.95	13.97
612	NYSE	NCZ	Thu, Dec 29, 2005	14.15	14.18	14.01	14.06
611	NYSE	NCZ	Wed, Dec 28, 2005	14.22	14.30	14.02	14.17
610	NYSE	NCZ	Tue, Dec 27, 2005	14.31	14.42	14.30	14.37
609	NYSE	NCZ	Fri, Dec 23, 2005	14.45	14.50	14.39	14.39
608	NYSE	NCZ	Thu, Dec 22, 2005	14.30	14.46	14.29	14.35
607	NYSE	NCZ	Wed, Dec 21, 2005	14.26	14.44	14.24	14.38
606	NYSE	NCZ	Tue, Dec 20, 2005	14.30	14.37	14.20	14.26
605	NYSE	NCZ	Mon, Dec 19, 2005	14.50	14.56	14.21	14.29
604	NYSE	NCZ	Fri, Dec 16, 2005	14.66	14.66	14.51	14.51
603	NYSE	NCZ	Thu, Dec 15, 2005	14.61	14.67	14.57	14.60
602	NYSE	NCZ	Wed, Dec 14, 2005	14.60	14.73	14.59	14.65
601	NYSE	NCZ	Tue, Dec 13, 2005	14.91	14.91	14.71	14.80
600	NYSE	NCZ	Mon, Dec 12, 2005	14.77	14.89	14.72	14.89
599	NYSE	NCZ	Fri, Dec 9, 2005	14.80	14.82	14.65	14.71
598	NYSE	NCZ	Thu, Dec 8, 2005	14.60	14.73	14.56	14.72
597	NYSE	NCZ	Wed, Dec 7, 2005	14.83	14.83	14.60	14.65
596	NYSE	NCZ	Tue, Dec 6, 2005	15.07	15.07	14.84	14.85
595	NYSE	NCZ	Mon, Dec 5, 2005	15.05	15.12	15.01	15.07
594	NYSE	NCZ	Fri, Dec 2, 2005	14.90	15.10	14.90	15.05
593	NYSE	NCZ	Thu, Dec 1, 2005	15.02	15.02	14.90	14.97
592	NYSE	NCZ	Wed, Nov 30, 2005	14.86	15.03	14.79	14.99
591	NYSE	NCZ	Tue, Nov 29, 2005	14.80	14.94	14.76	14.91
590	NYSE	NCZ	Mon, Nov 28, 2005	14.80	14.80	14.63	14.74
589	NYSE	NCZ	Fri, Nov 25, 2005	14.60	14.74	14.58	14.70
588	NYSE	NCZ	Wed, Nov 23, 2005	14.66	14.73	14.59	14.60
587	NYSE	NCZ	Tue, Nov 22, 2005	14.81	14.86	14.63	14.67
586	NYSE	NCZ	Mon, Nov 21, 2005	14.77	14.79	14.63	14.71
585	NYSE	NCZ	Fri, Nov 18, 2005	14.60	14.87	14.59	14.87
584	NYSE	NCZ	Thu, Nov 17, 2005	14.53	14.70	14.53	14.70
583	NYSE	NCZ	Wed, Nov 16, 2005	14.86	14.86	14.47	14.63
582	NYSE	NCZ	Tue, Nov 15, 2005	14.94	15.00	14.86	14.88
581	NYSE	NCZ	Mon, Nov 14, 2005	15.04	15.05	14.91	14.99
580	NYSE	NCZ	Fri, Nov 11, 2005	14.96	15.00	14.90	15.00
579	NYSE	NCZ	Thu, Nov 10, 2005	14.92	15.00	14.87	14.96
578	NYSE	NCZ	Wed, Nov 9, 2005	14.99	15.01	14.91	14.96
577	NYSE	NCZ	Tue, Nov 8, 2005	14.91	15.03	14.90	14.90
576	NYSE	NCZ	Mon, Nov 7, 2005	14.97	15.00	14.90	14.98
575	NYSE	NCZ	Fri, Nov 4, 2005	14.96	15.05	14.92	15.00
574	NYSE	NCZ	Thu, Nov 3, 2005	14.81	15.04	14.81	15.04
573	NYSE	NCZ	Wed, Nov 2, 2005	14.73	14.91	14.70	14.91
572	NYSE	NCZ	Tue, Nov 1, 2005	14.64	14.80	14.64	14.69
571	NYSE	NCZ	Mon, Oct 31, 2005	14.59	14.76	14.50	14.73
570	NYSE	NCZ	Fri, Oct 28, 2005	14.76	14.78	14.65	14.70
569	NYSE	NCZ	Thu, Oct 27, 2005	14.92	14.93	14.69	14.70
568	NYSE	NCZ	Wed, Oct 26, 2005	14.82	14.92	14.77	14.82
567	NYSE	NCZ	Tue, Oct 25, 2005	14.63	14.95	14.63	14.87
566	NYSE	NCZ	Mon, Oct 24, 2005	14.50	14.85	14.50	14.82
565	NYSE	NCZ	Fri, Oct 21, 2005	14.50	14.70	14.41	14.65
564	NYSE	NCZ	Thu, Oct 20, 2005	14.48	14.60	14.37	14.40
563	NYSE	NCZ	Wed, Oct 19, 2005	14.55	14.61	14.51	14.55
562	NYSE	NCZ	Tue, Oct 18, 2005	14.76	14.76	14.64	14.67
561	NYSE	NCZ	Mon, Oct 17, 2005	14.77	14.81	14.65	14.73
560	NYSE	NCZ	Fri, Oct 14, 2005	14.27	14.76	14.27	14.76
559	NYSE	NCZ	Thu, Oct 13, 2005	14.53	14.54	14.26	14.38
558	NYSE	NCZ	Wed, Oct 12, 2005	15.12	15.12	14.55	14.59
557	NYSE	NCZ	Tue, Oct 11, 2005	15.25	15.25	14.92	14.98
556	NYSE	NCZ	Mon, Oct 10, 2005	15.11	15.15	14.98	15.00
555	NYSE	NCZ	Fri, Oct 7, 2005	15.20	15.20	15.08	15.10
554	NYSE	NCZ	Thu, Oct 6, 2005	15.30	15.30	15.08	15.13
553	NYSE	NCZ	Wed, Oct 5, 2005	15.20	15.24	15.07	15.17
552	NYSE	NCZ	Tue, Oct 4, 2005	15.04	15.38	15.00	15.25
551	NYSE	NCZ	Mon, Oct 3, 2005	15.03	15.04	14.91	15.00
550	NYSE	NCZ	Fri, Sep 30, 2005	14.78	14.96	14.78	14.94
549	NYSE	NCZ	Thu, Sep 29, 2005	14.76	14.87	14.73	14.80
548	NYSE	NCZ	Wed, Sep 28, 2005	14.67	14.82	14.54	14.81
547	NYSE	NCZ	Tue, Sep 27, 2005	14.79	14.86	14.58	14.67
546	NYSE	NCZ	Mon, Sep 26, 2005	15.02	15.04	14.85	14.88
545	NYSE	NCZ	Fri, Sep 23, 2005	14.92	14.95	14.77	14.90
544	NYSE	NCZ	Thu, Sep 22, 2005	14.99	15.00	14.90	14.97
543	NYSE	NCZ	Wed, Sep 21, 2005	15.12	15.12	14.90	14.96
542	NYSE	NCZ	Tue, Sep 20, 2005	15.22	15.22	14.99	15.01
541	NYSE	NCZ	Mon, Sep 19, 2005	15.32	15.37	15.15	15.15
540	NYSE	NCZ	Fri, Sep 16, 2005	15.07	15.30	15.04	15.30
539	NYSE	NCZ	Thu, Sep 15, 2005	15.10	15.16	15.04	15.04
538	NYSE	NCZ	Wed, Sep 14, 2005	15.27	15.28	15.10	15.15
537	NYSE	NCZ	Tue, Sep 13, 2005	15.44	15.47	15.29	15.32
536	NYSE	NCZ	Mon, Sep 12, 2005	15.52	15.57	15.42	15.42
535	NYSE	NCZ	Fri, Sep 9, 2005	15.60	15.62	15.53	15.53
534	NYSE	NCZ	Thu, Sep 8, 2005	15.55	15.62	15.49	15.53
533	NYSE	NCZ	Wed, Sep 7, 2005	15.67	15.67	15.50	15.55
532	NYSE	NCZ	Tue, Sep 6, 2005	15.64	15.68	15.60	15.65
531	NYSE	NCZ	Fri, Sep 2, 2005	15.54	15.64	15.51	15.57
530	NYSE	NCZ	Thu, Sep 1, 2005	15.50	15.56	15.42	15.51
529	NYSE	NCZ	Wed, Aug 31, 2005	15.40	15.48	15.38	15.43
528	NYSE	NCZ	Tue, Aug 30, 2005	15.48	15.50	15.42	15.43
527	NYSE	NCZ	Mon, Aug 29, 2005	15.49	15.49	15.40	15.46
526	NYSE	NCZ	Fri, Aug 26, 2005	15.38	15.48	15.34	15.40
525	NYSE	NCZ	Thu, Aug 25, 2005	15.45	15.45	15.30	15.38
524	NYSE	NCZ	Wed, Aug 24, 2005	15.40	15.43	15.33	15.37
523	NYSE	NCZ	Tue, Aug 23, 2005	15.39	15.50	15.33	15.38
522	NYSE	NCZ	Mon, Aug 22, 2005	15.39	15.43	15.30	15.39
521	NYSE	NCZ	Fri, Aug 19, 2005	15.29	15.38	15.25	15.30
520	NYSE	NCZ	Thu, Aug 18, 2005	15.26	15.33	15.25	15.29
519	NYSE	NCZ	Wed, Aug 17, 2005	15.20	15.33	15.16	15.26
518	NYSE	NCZ	Tue, Aug 16, 2005	15.47	15.47	15.19	15.29
517	NYSE	NCZ	Mon, Aug 15, 2005	15.31	15.35	15.19	15.19
516	NYSE	NCZ	Fri, Aug 12, 2005	15.39	15.41	15.26	15.33
515	NYSE	NCZ	Thu, Aug 11, 2005	15.45	15.49	15.31	15.37
514	NYSE	NCZ	Wed, Aug 10, 2005	15.36	15.42	15.29	15.36
513	NYSE	NCZ	Tue, Aug 9, 2005	15.25	15.38	15.25	15.35
512	NYSE	NCZ	Mon, Aug 8, 2005	15.20	15.30	15.12	15.27
511	NYSE	NCZ	Fri, Aug 5, 2005	15.12	15.12	15.00	15.00
510	NYSE	NCZ	Thu, Aug 4, 2005	15.19	15.21	15.11	15.13
509	NYSE	NCZ	Wed, Aug 3, 2005	15.19	15.25	15.14	15.16
508	NYSE	NCZ	Tue, Aug 2, 2005	15.25	15.25	15.16	15.17
507	NYSE	NCZ	Mon, Aug 1, 2005	15.20	15.25	15.06	15.24
506	NYSE	NCZ	Fri, Jul 29, 2005	15.13	15.18	15.12	15.17
505	NYSE	NCZ	Thu, Jul 28, 2005	15.03	15.17	15.03	15.17
504	NYSE	NCZ	Wed, Jul 27, 2005	15.02	15.08	15.00	15.05
503	NYSE	NCZ	Tue, Jul 26, 2005	15.13	15.13	15.00	15.00
502	NYSE	NCZ	Mon, Jul 25, 2005	15.14	15.14	15.02	15.06
501	NYSE	NCZ	Fri, Jul 22, 2005	15.10	15.10	15.02	15.08
500	NYSE	NCZ	Thu, Jul 21, 2005	15.14	15.14	15.00	15.03
499	NYSE	NCZ	Wed, Jul 20, 2005	15.03	15.08	15.00	15.04
498	NYSE	NCZ	Tue, Jul 19, 2005	15.03	15.08	14.99	15.06
497	NYSE	NCZ	Mon, Jul 18, 2005	15.03	15.05	14.92	14.98
496	NYSE	NCZ	Fri, Jul 15, 2005	15.10	15.10	14.94	15.01
495	NYSE	NCZ	Thu, Jul 14, 2005	15.04	15.09	14.94	15.06
494	NYSE	NCZ	Wed, Jul 13, 2005	15.05	15.09	14.81	14.94
493	NYSE	NCZ	Tue, Jul 12, 2005	15.10	15.18	15.09	15.13
492	NYSE	NCZ	Mon, Jul 11, 2005	15.02	15.08	14.97	15.08
491	NYSE	NCZ	Fri, Jul 8, 2005	15.02	15.07	14.97	15.01
490	NYSE	NCZ	Thu, Jul 7, 2005	14.96	15.12	14.92	15.02
489	NYSE	NCZ	Wed, Jul 6, 2005	15.00	15.07	14.94	14.96
488	NYSE	NCZ	Tue, Jul 5, 2005	14.91	14.99	14.88	14.97
487	NYSE	NCZ	Fri, Jul 1, 2005	14.81	14.90	14.74	14.87
486	NYSE	NCZ	Thu, Jun 30, 2005	14.69	14.75	14.65	14.74
485	NYSE	NCZ	Wed, Jun 29, 2005	14.65	14.70	14.60	14.65
484	NYSE	NCZ	Tue, Jun 28, 2005	14.60	14.74	14.59	14.65
483	NYSE	NCZ	Mon, Jun 27, 2005	14.56	14.69	14.51	14.59
482	NYSE	NCZ	Fri, Jun 24, 2005	14.53	14.66	14.52	14.63
481	NYSE	NCZ	Thu, Jun 23, 2005	14.57	14.60	14.50	14.54
480	NYSE	NCZ	Wed, Jun 22, 2005	14.58	14.64	14.52	14.64
479	NYSE	NCZ	Tue, Jun 21, 2005	14.65	14.65	14.53	14.58
478	NYSE	NCZ	Mon, Jun 20, 2005	14.63	14.70	14.56	14.61
477	NYSE	NCZ	Fri, Jun 17, 2005	14.48	14.60	14.48	14.56
476	NYSE	NCZ	Thu, Jun 16, 2005	14.44	14.50	14.42	14.46
475	NYSE	NCZ	Wed, Jun 15, 2005	14.34	14.44	14.28	14.40
474	NYSE	NCZ	Tue, Jun 14, 2005	14.40	14.48	14.34	14.38
473	NYSE	NCZ	Mon, Jun 13, 2005	14.48	14.55	14.34	14.34
472	NYSE	NCZ	Fri, Jun 10, 2005	14.51	14.55	14.43	14.53
471	NYSE	NCZ	Thu, Jun 9, 2005	14.63	14.64	14.53	14.57
470	NYSE	NCZ	Wed, Jun 8, 2005	14.49	14.65	14.49	14.62
469	NYSE	NCZ	Tue, Jun 7, 2005	14.69	14.73	14.60	14.65
468	NYSE	NCZ	Mon, Jun 6, 2005	14.68	14.69	14.65	14.66
467	NYSE	NCZ	Fri, Jun 3, 2005	14.55	14.69	14.52	14.65
466	NYSE	NCZ	Thu, Jun 2, 2005	14.58	14.59	14.50	14.53
465	NYSE	NCZ	Wed, Jun 1, 2005	14.59	14.63	14.55	14.56
464	NYSE	NCZ	Tue, May 31, 2005	14.49	14.64	14.49	14.63
463	NYSE	NCZ	Fri, May 27, 2005	14.48	14.50	14.43	14.50
462	NYSE	NCZ	Thu, May 26, 2005	14.41	14.48	14.38	14.47
461	NYSE	NCZ	Wed, May 25, 2005	14.42	14.42	14.32	14.40
460	NYSE	NCZ	Tue, May 24, 2005	14.34	14.45	14.32	14.41
459	NYSE	NCZ	Mon, May 23, 2005	14.38	14.49	14.30	14.39
458	NYSE	NCZ	Fri, May 20, 2005	14.20	14.39	14.15	14.35
457	NYSE	NCZ	Thu, May 19, 2005	14.06	14.21	14.06	14.18
456	NYSE	NCZ	Wed, May 18, 2005	13.91	14.10	13.86	14.05
455	NYSE	NCZ	Tue, May 17, 2005	13.95	13.98	13.80	13.86
454	NYSE	NCZ	Mon, May 16, 2005	14.09	14.10	13.98	13.98
453	NYSE	NCZ	Fri, May 13, 2005	14.21	14.24	14.11	14.14
452	NYSE	NCZ	Thu, May 12, 2005	14.32	14.38	14.13	14.15
451	NYSE	NCZ	Wed, May 11, 2005	14.28	14.35	14.26	14.34
450	NYSE	NCZ	Tue, May 10, 2005	14.47	14.56	14.45	14.45
449	NYSE	NCZ	Mon, May 9, 2005	14.48	14.51	14.44	14.51
448	NYSE	NCZ	Fri, May 6, 2005	14.46	14.49	14.37	14.44
447	NYSE	NCZ	Thu, May 5, 2005	14.33	14.49	14.31	14.41
446	NYSE	NCZ	Wed, May 4, 2005	14.18	14.34	14.14	14.32
445	NYSE	NCZ	Tue, May 3, 2005	14.01	14.19	14.01	14.18
444	NYSE	NCZ	Mon, May 2, 2005	14.03	14.14	14.02	14.11
443	NYSE	NCZ	Fri, Apr 29, 2005	14.14	14.18	14.01	14.09
442	NYSE	NCZ	Thu, Apr 28, 2005	14.07	14.20	14.02	14.14
441	NYSE	NCZ	Wed, Apr 27, 2005	13.99	14.05	13.90	14.05
440	NYSE	NCZ	Tue, Apr 26, 2005	13.93	13.98	13.86	13.90
439	NYSE	NCZ	Mon, Apr 25, 2005	14.03	14.06	13.96	13.98
438	NYSE	NCZ	Fri, Apr 22, 2005	13.94	14.00	13.88	13.98
437	NYSE	NCZ	Thu, Apr 21, 2005	13.71	13.94	13.71	13.94
436	NYSE	NCZ	Wed, Apr 20, 2005	13.78	13.85	13.67	13.71
435	NYSE	NCZ	Tue, Apr 19, 2005	13.63	13.79	13.60	13.76
434	NYSE	NCZ	Mon, Apr 18, 2005	13.72	13.73	13.51	13.59
433	NYSE	NCZ	Fri, Apr 15, 2005	13.73	13.77	13.59	13.72
432	NYSE	NCZ	Thu, Apr 14, 2005	13.79	13.90	13.74	13.81
431	NYSE	NCZ	Wed, Apr 13, 2005	13.84	13.98	13.84	13.92
430	NYSE	NCZ	Tue, Apr 12, 2005	14.11	14.11	13.96	14.06
429	NYSE	NCZ	Mon, Apr 11, 2005	14.23	14.29	14.17	14.21
428	NYSE	NCZ	Fri, Apr 8, 2005	14.45	14.45	14.22	14.30
427	NYSE	NCZ	Thu, Apr 7, 2005	14.40	14.44	14.32	14.33
426	NYSE	NCZ	Wed, Apr 6, 2005	14.33	14.45	14.33	14.44
425	NYSE	NCZ	Tue, Apr 5, 2005	14.21	14.34	14.21	14.30
424	NYSE	NCZ	Mon, Apr 4, 2005	14.06	14.58	14.00	14.21
423	NYSE	NCZ	Fri, Apr 1, 2005	14.32	14.32	13.97	14.00
422	NYSE	NCZ	Thu, Mar 31, 2005	14.02	14.17	13.94	14.09
421	NYSE	NCZ	Wed, Mar 30, 2005	13.93	14.01	13.90	14.00
420	NYSE	NCZ	Tue, Mar 29, 2005	13.90	14.08	13.80	13.83
419	NYSE	NCZ	Mon, Mar 28, 2005	13.70	13.90	13.65	13.83
418	NYSE	NCZ	Thu, Mar 24, 2005	13.50	13.95	13.45	13.80
417	NYSE	NCZ	Wed, Mar 23, 2005	14.00	14.00	13.40	13.72
416	NYSE	NCZ	Tue, Mar 22, 2005	14.17	14.18	14.00	14.08
415	NYSE	NCZ	Mon, Mar 21, 2005	14.26	14.30	14.01	14.13
414	NYSE	NCZ	Fri, Mar 18, 2005	14.45	14.55	14.28	14.33
413	NYSE	NCZ	Thu, Mar 17, 2005	14.25	14.41	14.19	14.39
412	NYSE	NCZ	Wed, Mar 16, 2005	14.33	14.33	14.14	14.26
411	NYSE	NCZ	Tue, Mar 15, 2005	14.49	14.50	14.26	14.32
410	NYSE	NCZ	Mon, Mar 14, 2005	14.59	14.59	14.33	14.40
409	NYSE	NCZ	Fri, Mar 11, 2005	14.74	14.76	14.48	14.54
408	NYSE	NCZ	Thu, Mar 10, 2005	14.80	14.86	14.67	14.71
407	NYSE	NCZ	Wed, Mar 9, 2005	15.14	15.14	14.81	14.85
406	NYSE	NCZ	Tue, Mar 8, 2005	15.17	15.28	15.16	15.16
405	NYSE	NCZ	Mon, Mar 7, 2005	15.16	15.20	15.13	15.20
404	NYSE	NCZ	Fri, Mar 4, 2005	15.14	15.18	15.10	15.18
403	NYSE	NCZ	Thu, Mar 3, 2005	15.19	15.19	15.07	15.11
402	NYSE	NCZ	Wed, Mar 2, 2005	14.91	15.20	14.90	15.06
401	NYSE	NCZ	Tue, Mar 1, 2005	14.93	14.96	14.86	14.96
400	NYSE	NCZ	Mon, Feb 28, 2005	14.85	14.88	14.82	14.87
399	NYSE	NCZ	Fri, Feb 25, 2005	14.87	14.99	14.82	14.89
398	NYSE	NCZ	Thu, Feb 24, 2005	14.92	14.93	14.78	14.93
397	NYSE	NCZ	Wed, Feb 23, 2005	14.50	14.82	14.44	14.82
396	NYSE	NCZ	Tue, Feb 22, 2005	14.41	14.50	14.00	14.42
395	NYSE	NCZ	Fri, Feb 18, 2005	14.95	14.95	14.50	14.72
394	NYSE	NCZ	Thu, Feb 17, 2005	15.20	15.22	14.99	15.00
393	NYSE	NCZ	Wed, Feb 16, 2005	15.24	15.25	15.16	15.18
392	NYSE	NCZ	Tue, Feb 15, 2005	15.20	15.27	15.19	15.24
391	NYSE	NCZ	Mon, Feb 14, 2005	15.30	15.38	15.19	15.23
390	NYSE	NCZ	Fri, Feb 11, 2005	15.30	15.36	15.23	15.27
389	NYSE	NCZ	Thu, Feb 10, 2005	15.53	15.53	15.23	15.30
388	NYSE	NCZ	Wed, Feb 9, 2005	15.48	15.52	15.42	15.46
387	NYSE	NCZ	Tue, Feb 8, 2005	15.51	15.57	15.49	15.54
386	NYSE	NCZ	Mon, Feb 7, 2005	15.58	15.60	15.49	15.55
385	NYSE	NCZ	Fri, Feb 4, 2005	15.64	15.69	15.49	15.54
384	NYSE	NCZ	Thu, Feb 3, 2005	15.59	15.65	15.49	15.54
383	NYSE	NCZ	Wed, Feb 2, 2005	15.32	15.63	15.27	15.52
382	NYSE	NCZ	Tue, Feb 1, 2005	15.19	15.39	15.19	15.36
381	NYSE	NCZ	Mon, Jan 31, 2005	15.18	15.21	15.11	15.19
380	NYSE	NCZ	Fri, Jan 28, 2005	15.16	15.20	15.07	15.18
379	NYSE	NCZ	Thu, Jan 27, 2005	15.08	15.08	14.93	15.04
378	NYSE	NCZ	Wed, Jan 26, 2005	15.18	15.19	14.95	14.99
377	NYSE	NCZ	Tue, Jan 25, 2005	15.15	15.18	15.07	15.18
376	NYSE	NCZ	Mon, Jan 24, 2005	15.29	15.29	15.07	15.18
375	NYSE	NCZ	Fri, Jan 21, 2005	15.35	15.39	15.17	15.24
374	NYSE	NCZ	Thu, Jan 20, 2005	15.45	15.45	15.35	15.39
373	NYSE	NCZ	Wed, Jan 19, 2005	15.43	15.47	15.41	15.45
372	NYSE	NCZ	Tue, Jan 18, 2005	15.48	15.49	15.40	15.45
371	NYSE	NCZ	Fri, Jan 14, 2005	15.61	15.69	15.48	15.50
370	NYSE	NCZ	Thu, Jan 13, 2005	15.48	15.56	15.45	15.56
369	NYSE	NCZ	Wed, Jan 12, 2005	15.45	15.51	15.41	15.49
368	NYSE	NCZ	Tue, Jan 11, 2005	15.57	15.71	15.50	15.65
367	NYSE	NCZ	Mon, Jan 10, 2005	15.45	15.60	15.41	15.52
366	NYSE	NCZ	Fri, Jan 7, 2005	15.49	15.76	15.39	15.43
365	NYSE	NCZ	Thu, Jan 6, 2005	15.59	15.60	15.42	15.49
364	NYSE	NCZ	Wed, Jan 5, 2005	15.66	15.69	15.47	15.51
363	NYSE	NCZ	Tue, Jan 4, 2005	15.67	15.75	15.64	15.64
362	NYSE	NCZ	Mon, Jan 3, 2005	15.78	15.79	15.63	15.73
361	NYSE	NCZ	Fri, Dec 31, 2004	15.82	15.86	15.78	15.82
360	NYSE	NCZ	Thu, Dec 30, 2004	15.94	15.94	15.75	15.82
359	NYSE	NCZ	Wed, Dec 29, 2004	15.88	15.93	15.82	15.86
358	NYSE	NCZ	Tue, Dec 28, 2004	15.88	15.88	15.81	15.86
357	NYSE	NCZ	Mon, Dec 27, 2004	15.80	15.94	15.76	15.89
356	NYSE	NCZ	Thu, Dec 23, 2004	15.63	15.76	15.60	15.76
355	NYSE	NCZ	Wed, Dec 22, 2004	15.67	15.67	15.55	15.64
354	NYSE	NCZ	Tue, Dec 21, 2004	15.60	15.71	15.59	15.67
353	NYSE	NCZ	Mon, Dec 20, 2004	15.66	15.74	15.57	15.61
352	NYSE	NCZ	Fri, Dec 17, 2004	15.60	15.66	15.51	15.66
351	NYSE	NCZ	Thu, Dec 16, 2004	15.44	15.55	15.40	15.55
350	NYSE	NCZ	Wed, Dec 15, 2004	15.37	15.42	15.28	15.42
349	NYSE	NCZ	Tue, Dec 14, 2004	15.49	15.66	15.46	15.49
348	NYSE	NCZ	Mon, Dec 13, 2004	15.40	15.55	15.38	15.50
347	NYSE	NCZ	Fri, Dec 10, 2004	15.48	15.51	15.39	15.47
346	NYSE	NCZ	Thu, Dec 9, 2004	15.51	15.55	15.43	15.49
345	NYSE	NCZ	Wed, Dec 8, 2004	15.52	15.56	15.42	15.53
344	NYSE	NCZ	Tue, Dec 7, 2004	15.54	15.61	15.49	15.53
343	NYSE	NCZ	Mon, Dec 6, 2004	15.60	15.62	15.50	15.53
342	NYSE	NCZ	Fri, Dec 3, 2004	15.46	15.61	15.45	15.60
341	NYSE	NCZ	Thu, Dec 2, 2004	15.74	15.74	15.42	15.42
340	NYSE	NCZ	Wed, Dec 1, 2004	15.74	15.74	15.52	15.66
339	NYSE	NCZ	Tue, Nov 30, 2004	15.38	15.53	15.31	15.53
338	NYSE	NCZ	Mon, Nov 29, 2004	15.65	15.68	15.36	15.45
337	NYSE	NCZ	Fri, Nov 26, 2004	15.66	15.68	15.60	15.66
336	NYSE	NCZ	Wed, Nov 24, 2004	15.60	15.65	15.54	15.63
335	NYSE	NCZ	Tue, Nov 23, 2004	15.52	15.59	15.46	15.56
334	NYSE	NCZ	Mon, Nov 22, 2004	15.53	15.54	15.41	15.47
333	NYSE	NCZ	Fri, Nov 19, 2004	15.54	15.55	15.43	15.53
332	NYSE	NCZ	Thu, Nov 18, 2004	15.53	15.57	15.48	15.51
331	NYSE	NCZ	Wed, Nov 17, 2004	15.49	15.54	15.42	15.51
330	NYSE	NCZ	Tue, Nov 16, 2004	15.48	15.49	15.32	15.46
329	NYSE	NCZ	Mon, Nov 15, 2004	15.32	15.50	15.27	15.43
328	NYSE	NCZ	Fri, Nov 12, 2004	15.20	15.29	15.16	15.29
327	NYSE	NCZ	Thu, Nov 11, 2004	15.17	15.20	15.10	15.20
326	NYSE	NCZ	Wed, Nov 10, 2004	15.28	15.28	15.00	15.12
325	NYSE	NCZ	Tue, Nov 9, 2004	15.03	15.18	14.95	15.18
324	NYSE	NCZ	Mon, Nov 8, 2004	15.10	15.14	14.86	15.05
323	NYSE	NCZ	Fri, Nov 5, 2004	15.59	15.60	15.13	15.18
322	NYSE	NCZ	Thu, Nov 4, 2004	15.40	15.54	15.37	15.54
321	NYSE	NCZ	Wed, Nov 3, 2004	15.25	15.40	15.25	15.40
320	NYSE	NCZ	Tue, Nov 2, 2004	15.24	15.65	15.18	15.24
319	NYSE	NCZ	Mon, Nov 1, 2004	15.19	15.29	15.10	15.23
318	NYSE	NCZ	Fri, Oct 29, 2004	15.23	15.24	15.12	15.13
317	NYSE	NCZ	Thu, Oct 28, 2004	15.10	15.19	15.03	15.19
316	NYSE	NCZ	Wed, Oct 27, 2004	14.96	15.02	14.90	15.02
315	NYSE	NCZ	Tue, Oct 26, 2004	14.99	14.99	14.87	14.94
314	NYSE	NCZ	Mon, Oct 25, 2004	15.05	15.07	14.93	14.95
313	NYSE	NCZ	Fri, Oct 22, 2004	15.07	15.08	15.00	15.05
312	NYSE	NCZ	Thu, Oct 21, 2004	15.18	15.18	15.01	15.02
311	NYSE	NCZ	Wed, Oct 20, 2004	15.12	15.18	15.09	15.13
310	NYSE	NCZ	Tue, Oct 19, 2004	15.21	15.23	15.12	15.14
309	NYSE	NCZ	Mon, Oct 18, 2004	15.14	15.24	15.10	15.18
308	NYSE	NCZ	Fri, Oct 15, 2004	15.10	15.13	15.02	15.09
307	NYSE	NCZ	Thu, Oct 14, 2004	15.13	15.19	14.97	15.00
306	NYSE	NCZ	Wed, Oct 13, 2004	15.09	15.18	15.05	15.16
305	NYSE	NCZ	Tue, Oct 12, 2004	15.14	15.26	15.14	15.19
304	NYSE	NCZ	Mon, Oct 11, 2004	15.14	15.20	15.13	15.19
303	NYSE	NCZ	Fri, Oct 8, 2004	15.13	15.14	15.00	15.11
302	NYSE	NCZ	Thu, Oct 7, 2004	15.09	15.14	15.04	15.11
301	NYSE	NCZ	Wed, Oct 6, 2004	15.03	15.13	15.00	15.09
300	NYSE	NCZ	Tue, Oct 5, 2004	14.99	15.04	14.97	14.99
299	NYSE	NCZ	Mon, Oct 4, 2004	15.10	15.13	14.98	14.98
298	NYSE	NCZ	Fri, Oct 1, 2004	14.88	15.02	14.85	15.02
297	NYSE	NCZ	Thu, Sep 30, 2004	14.94	14.97	14.80	14.85
296	NYSE	NCZ	Wed, Sep 29, 2004	15.03	15.06	14.94	14.96
295	NYSE	NCZ	Tue, Sep 28, 2004	15.13	15.13	14.99	15.02
294	NYSE	NCZ	Mon, Sep 27, 2004	15.14	15.15	14.98	15.07
293	NYSE	NCZ	Fri, Sep 24, 2004	15.14	15.15	15.06	15.11
292	NYSE	NCZ	Thu, Sep 23, 2004	15.14	15.16	15.06	15.13
291	NYSE	NCZ	Wed, Sep 22, 2004	15.08	15.17	15.06	15.10
290	NYSE	NCZ	Tue, Sep 21, 2004	15.12	15.12	15.01	15.04
289	NYSE	NCZ	Mon, Sep 20, 2004	15.14	15.18	15.03	15.05
288	NYSE	NCZ	Fri, Sep 17, 2004	15.08	15.13	15.00	15.13
287	NYSE	NCZ	Thu, Sep 16, 2004	14.98	15.09	14.93	15.03
286	NYSE	NCZ	Wed, Sep 15, 2004	14.87	14.95	14.85	14.90
285	NYSE	NCZ	Tue, Sep 14, 2004	14.99	15.00	14.94	14.96
284	NYSE	NCZ	Mon, Sep 13, 2004	14.98	14.99	14.92	14.97
283	NYSE	NCZ	Fri, Sep 10, 2004	14.90	15.00	14.87	14.90
282	NYSE	NCZ	Thu, Sep 9, 2004	14.82	14.89	14.79	14.86
281	NYSE	NCZ	Wed, Sep 8, 2004	14.80	14.85	14.74	14.80
280	NYSE	NCZ	Tue, Sep 7, 2004	14.76	14.89	14.70	14.87
279	NYSE	NCZ	Fri, Sep 3, 2004	14.84	14.86	14.71	14.76
278	NYSE	NCZ	Thu, Sep 2, 2004	14.93	14.93	14.79	14.80
277	NYSE	NCZ	Wed, Sep 1, 2004	14.90	14.90	14.86	14.87
276	NYSE	NCZ	Tue, Aug 31, 2004	14.89	14.90	14.83	14.90
275	NYSE	NCZ	Mon, Aug 30, 2004	14.86	14.89	14.81	14.87
274	NYSE	NCZ	Fri, Aug 27, 2004	14.81	14.87	14.73	14.80
273	NYSE	NCZ	Thu, Aug 26, 2004	14.68	14.78	14.67	14.77
272	NYSE	NCZ	Wed, Aug 25, 2004	14.62	14.68	14.57	14.67
271	NYSE	NCZ	Tue, Aug 24, 2004	14.70	14.75	14.58	14.61
270	NYSE	NCZ	Mon, Aug 23, 2004	14.74	14.74	14.56	14.68
269	NYSE	NCZ	Fri, Aug 20, 2004	14.70	14.71	14.57	14.64
268	NYSE	NCZ	Thu, Aug 19, 2004	14.64	14.68	14.55	14.61
267	NYSE	NCZ	Wed, Aug 18, 2004	14.60	14.63	14.50	14.59
266	NYSE	NCZ	Tue, Aug 17, 2004	14.53	14.60	14.45	14.50
265	NYSE	NCZ	Mon, Aug 16, 2004	14.58	14.65	14.45	14.50
264	NYSE	NCZ	Fri, Aug 13, 2004	14.57	14.65	14.51	14.54
263	NYSE	NCZ	Thu, Aug 12, 2004	14.55	14.65	14.50	14.54
262	NYSE	NCZ	Wed, Aug 11, 2004	14.57	14.61	14.42	14.55
261	NYSE	NCZ	Tue, Aug 10, 2004	14.61	14.73	14.53	14.59
260	NYSE	NCZ	Mon, Aug 9, 2004	14.60	14.70	14.50	14.61
259	NYSE	NCZ	Fri, Aug 6, 2004	14.74	14.74	14.55	14.55
258	NYSE	NCZ	Thu, Aug 5, 2004	14.68	14.78	14.58	14.68
257	NYSE	NCZ	Wed, Aug 4, 2004	14.64	14.66	14.52	14.58
256	NYSE	NCZ	Tue, Aug 3, 2004	14.42	14.62	14.36	14.62
255	NYSE	NCZ	Mon, Aug 2, 2004	14.40	14.44	14.21	14.39
254	NYSE	NCZ	Fri, Jul 30, 2004	14.26	14.29	14.15	14.29
253	NYSE	NCZ	Thu, Jul 29, 2004	14.34	14.40	14.19	14.26
252	NYSE	NCZ	Wed, Jul 28, 2004	14.24	14.37	14.15	14.27
251	NYSE	NCZ	Tue, Jul 27, 2004	14.20	14.30	14.03	14.23
250	NYSE	NCZ	Mon, Jul 26, 2004	14.22	14.25	14.06	14.11
249	NYSE	NCZ	Fri, Jul 23, 2004	14.15	14.17	14.08	14.09
248	NYSE	NCZ	Thu, Jul 22, 2004	14.22	14.22	14.08	14.13
247	NYSE	NCZ	Wed, Jul 21, 2004	14.18	14.23	14.10	14.12
246	NYSE	NCZ	Tue, Jul 20, 2004	14.27	14.40	14.05	14.08
245	NYSE	NCZ	Mon, Jul 19, 2004	14.46	14.46	14.33	14.37
244	NYSE	NCZ	Fri, Jul 16, 2004	14.51	14.51	14.37	14.38
243	NYSE	NCZ	Thu, Jul 15, 2004	14.53	14.53	14.36	14.40
242	NYSE	NCZ	Wed, Jul 14, 2004	14.45	14.54	14.38	14.48
241	NYSE	NCZ	Tue, Jul 13, 2004	14.51	14.53	14.43	14.48
240	NYSE	NCZ	Mon, Jul 12, 2004	14.43	14.49	14.39	14.45
239	NYSE	NCZ	Fri, Jul 9, 2004	14.45	14.49	14.38	14.43
238	NYSE	NCZ	Thu, Jul 8, 2004	14.40	14.45	14.34	14.43
237	NYSE	NCZ	Wed, Jul 7, 2004	14.35	14.48	14.35	14.36
236	NYSE	NCZ	Tue, Jul 6, 2004	14.40	14.44	14.29	14.31
235	NYSE	NCZ	Fri, Jul 2, 2004	14.21	14.50	14.12	14.40
234	NYSE	NCZ	Thu, Jul 1, 2004	14.08	14.17	13.97	14.14
233	NYSE	NCZ	Wed, Jun 30, 2004	13.90	14.05	13.86	14.05
232	NYSE	NCZ	Tue, Jun 29, 2004	13.99	14.03	13.81	13.89
231	NYSE	NCZ	Mon, Jun 28, 2004	13.90	13.99	13.85	13.98
230	NYSE	NCZ	Fri, Jun 25, 2004	13.88	13.90	13.82	13.90
229	NYSE	NCZ	Thu, Jun 24, 2004	13.87	13.90	13.74	13.76
228	NYSE	NCZ	Wed, Jun 23, 2004	13.94	13.94	13.80	13.87
227	NYSE	NCZ	Tue, Jun 22, 2004	13.88	13.91	13.81	13.87
226	NYSE	NCZ	Mon, Jun 21, 2004	13.97	13.97	13.81	13.85
225	NYSE	NCZ	Fri, Jun 18, 2004	13.91	14.00	13.90	13.95
224	NYSE	NCZ	Thu, Jun 17, 2004	14.11	14.14	13.91	13.97
223	NYSE	NCZ	Wed, Jun 16, 2004	14.13	14.22	14.03	14.11
222	NYSE	NCZ	Tue, Jun 15, 2004	14.25	14.27	14.13	14.17
221	NYSE	NCZ	Mon, Jun 14, 2004	14.22	14.28	14.09	14.11
220	NYSE	NCZ	Thu, Jun 10, 2004	14.29	14.29	14.15	14.24
219	NYSE	NCZ	Wed, Jun 9, 2004	14.20	14.28	14.02	14.23
218	NYSE	NCZ	Tue, Jun 8, 2004	14.20	14.30	14.15	14.22
217	NYSE	NCZ	Mon, Jun 7, 2004	14.36	14.39	14.22	14.30
216	NYSE	NCZ	Fri, Jun 4, 2004	14.29	14.40	14.17	14.26
215	NYSE	NCZ	Thu, Jun 3, 2004	14.42	14.42	14.20	14.29
214	NYSE	NCZ	Wed, Jun 2, 2004	14.09	14.50	14.09	14.42
213	NYSE	NCZ	Tue, Jun 1, 2004	14.36	14.49	13.97	14.07
212	NYSE	NCZ	Fri, May 28, 2004	14.25	14.34	14.14	14.27
211	NYSE	NCZ	Thu, May 27, 2004	14.13	14.24	14.00	14.16
210	NYSE	NCZ	Wed, May 26, 2004	13.91	14.12	13.88	14.07
209	NYSE	NCZ	Tue, May 25, 2004	13.70	13.84	13.62	13.81
208	NYSE	NCZ	Mon, May 24, 2004	13.78	13.93	13.56	13.64
207	NYSE	NCZ	Fri, May 21, 2004	13.79	13.79	13.65	13.71
206	NYSE	NCZ	Thu, May 20, 2004	13.70	13.78	13.60	13.65
205	NYSE	NCZ	Wed, May 19, 2004	13.62	13.75	13.39	13.62
204	NYSE	NCZ	Tue, May 18, 2004	13.42	13.46	13.00	13.40
203	NYSE	NCZ	Mon, May 17, 2004	13.44	13.53	13.20	13.32
202	NYSE	NCZ	Fri, May 14, 2004	13.38	13.57	13.34	13.44
201	NYSE	NCZ	Thu, May 13, 2004	13.50	13.50	13.08	13.28
200	NYSE	NCZ	Wed, May 12, 2004	13.15	13.44	12.95	13.25
199	NYSE	NCZ	Tue, May 11, 2004	13.15	13.30	13.00	13.27
198	NYSE	NCZ	Mon, May 10, 2004	13.22	13.35	12.61	12.84
197	NYSE	NCZ	Fri, May 7, 2004	14.00	14.20	13.45	13.57
196	NYSE	NCZ	Thu, May 6, 2004	14.76	14.85	14.25	14.38
195	NYSE	NCZ	Wed, May 5, 2004	14.72	14.85	14.61	14.73
194	NYSE	NCZ	Tue, May 4, 2004	14.59	14.70	14.42	14.62
193	NYSE	NCZ	Mon, May 3, 2004	14.59	14.64	14.31	14.54
192	NYSE	NCZ	Fri, Apr 30, 2004	14.31	14.49	14.25	14.49
191	NYSE	NCZ	Thu, Apr 29, 2004	14.24	14.45	14.24	14.31
190	NYSE	NCZ	Wed, Apr 28, 2004	14.32	14.34	14.15	14.18
189	NYSE	NCZ	Tue, Apr 27, 2004	13.82	14.25	13.82	14.22
188	NYSE	NCZ	Mon, Apr 26, 2004	14.11	14.28	13.78	13.82
187	NYSE	NCZ	Fri, Apr 23, 2004	14.40	14.41	14.12	14.28
186	NYSE	NCZ	Thu, Apr 22, 2004	14.36	14.45	14.19	14.28
185	NYSE	NCZ	Wed, Apr 21, 2004	14.70	14.70	14.21	14.36
184	NYSE	NCZ	Tue, Apr 20, 2004	14.91	14.91	14.55	14.61
183	NYSE	NCZ	Mon, Apr 19, 2004	14.91	14.91	14.70	14.81
182	NYSE	NCZ	Fri, Apr 16, 2004	14.35	14.68	14.35	14.67
181	NYSE	NCZ	Thu, Apr 15, 2004	14.72	14.80	14.03	14.25
180	NYSE	NCZ	Wed, Apr 14, 2004	15.30	15.30	14.58	14.72
179	NYSE	NCZ	Tue, Apr 13, 2004	15.55	15.56	15.00	15.02
178	NYSE	NCZ	Mon, Apr 12, 2004	15.35	15.55	15.17	15.55
177	NYSE	NCZ	Thu, Apr 8, 2004	15.48	15.50	15.26	15.28
176	NYSE	NCZ	Wed, Apr 7, 2004	15.24	15.37	15.16	15.35
175	NYSE	NCZ	Tue, Apr 6, 2004	15.33	15.35	15.00	15.29
174	NYSE	NCZ	Mon, Apr 5, 2004	15.69	15.69	15.16	15.29
173	NYSE	NCZ	Fri, Apr 2, 2004	15.75	15.76	15.60	15.67
172	NYSE	NCZ	Thu, Apr 1, 2004	15.68	15.70	15.58	15.59
171	NYSE	NCZ	Wed, Mar 31, 2004	15.60	15.66	15.52	15.58
170	NYSE	NCZ	Tue, Mar 30, 2004	15.53	15.59	15.46	15.50
169	NYSE	NCZ	Mon, Mar 29, 2004	15.46	15.55	15.40	15.50
168	NYSE	NCZ	Fri, Mar 26, 2004	15.39	15.45	15.30	15.41
167	NYSE	NCZ	Thu, Mar 25, 2004	15.34	15.38	15.15	15.32
166	NYSE	NCZ	Wed, Mar 24, 2004	15.09	15.33	14.99	15.33
165	NYSE	NCZ	Tue, Mar 23, 2004	15.07	15.09	14.76	15.02
164	NYSE	NCZ	Mon, Mar 22, 2004	15.10	15.20	14.98	15.05
163	NYSE	NCZ	Fri, Mar 19, 2004	15.22	15.22	15.10	15.17
162	NYSE	NCZ	Thu, Mar 18, 2004	15.28	15.33	15.11	15.20
161	NYSE	NCZ	Wed, Mar 17, 2004	15.25	15.29	15.17	15.25
160	NYSE	NCZ	Tue, Mar 16, 2004	15.35	15.37	15.16	15.24
159	NYSE	NCZ	Mon, Mar 15, 2004	15.46	15.46	15.28	15.30
158	NYSE	NCZ	Fri, Mar 12, 2004	15.43	15.44	15.31	15.44
157	NYSE	NCZ	Thu, Mar 11, 2004	15.30	15.45	15.22	15.33
156	NYSE	NCZ	Wed, Mar 10, 2004	15.62	15.62	15.29	15.35
155	NYSE	NCZ	Tue, Mar 9, 2004	15.67	15.67	15.57	15.58
154	NYSE	NCZ	Mon, Mar 8, 2004	15.69	15.74	15.61	15.69
153	NYSE	NCZ	Fri, Mar 5, 2004	15.78	15.78	15.60	15.73
152	NYSE	NCZ	Thu, Mar 4, 2004	15.75	15.80	15.62	15.71
151	NYSE	NCZ	Wed, Mar 3, 2004	15.74	15.75	15.60	15.70
150	NYSE	NCZ	Tue, Mar 2, 2004	15.58	15.67	15.43	15.67
149	NYSE	NCZ	Mon, Mar 1, 2004	15.54	15.63	15.42	15.51
148	NYSE	NCZ	Fri, Feb 27, 2004	15.49	15.58	15.35	15.43
147	NYSE	NCZ	Thu, Feb 26, 2004	15.29	15.49	15.19	15.45
146	NYSE	NCZ	Wed, Feb 25, 2004	15.17	15.31	15.10	15.18
145	NYSE	NCZ	Tue, Feb 24, 2004	15.26	15.26	14.93	15.12
144	NYSE	NCZ	Mon, Feb 23, 2004	15.35	15.39	14.90	15.15
143	NYSE	NCZ	Fri, Feb 20, 2004	15.53	15.53	15.28	15.36
142	NYSE	NCZ	Thu, Feb 19, 2004	15.65	15.66	15.40	15.50
141	NYSE	NCZ	Wed, Feb 18, 2004	15.71	15.71	15.54	15.55
140	NYSE	NCZ	Tue, Feb 17, 2004	15.76	15.76	15.56	15.63
139	NYSE	NCZ	Fri, Feb 13, 2004	15.67	15.67	15.56	15.65
138	NYSE	NCZ	Thu, Feb 12, 2004	15.79	15.79	15.56	15.64
137	NYSE	NCZ	Wed, Feb 11, 2004	15.60	15.72	15.60	15.69
136	NYSE	NCZ	Tue, Feb 10, 2004	15.87	15.87	15.73	15.78
135	NYSE	NCZ	Mon, Feb 9, 2004	15.87	15.88	15.68	15.74
134	NYSE	NCZ	Fri, Feb 6, 2004	15.79	15.84	15.65	15.81
133	NYSE	NCZ	Thu, Feb 5, 2004	15.74	15.79	15.56	15.56
132	NYSE	NCZ	Wed, Feb 4, 2004	15.75	15.80	15.65	15.70
131	NYSE	NCZ	Tue, Feb 3, 2004	15.70	15.75	15.55	15.73
130	NYSE	NCZ	Mon, Feb 2, 2004	15.64	15.69	15.52	15.60
129	NYSE	NCZ	Fri, Jan 30, 2004	15.48	15.55	15.37	15.55
128	NYSE	NCZ	Thu, Jan 29, 2004	15.49	15.50	15.37	15.38
127	NYSE	NCZ	Wed, Jan 28, 2004	15.47	15.57	15.41	15.47
126	NYSE	NCZ	Tue, Jan 27, 2004	15.54	15.57	15.31	15.38
125	NYSE	NCZ	Mon, Jan 26, 2004	15.61	15.65	15.43	15.49
124	NYSE	NCZ	Fri, Jan 23, 2004	15.69	15.72	15.43	15.50
123	NYSE	NCZ	Thu, Jan 22, 2004	15.62	15.71	15.52	15.64
122	NYSE	NCZ	Wed, Jan 21, 2004	15.66	15.75	15.61	15.67
121	NYSE	NCZ	Tue, Jan 20, 2004	15.70	15.76	15.50	15.62
120	NYSE	NCZ	Fri, Jan 16, 2004	15.75	15.79	15.56	15.63
119	NYSE	NCZ	Thu, Jan 15, 2004	15.70	15.84	15.57	15.57
118	NYSE	NCZ	Wed, Jan 14, 2004	15.88	15.88	15.62	15.70
117	NYSE	NCZ	Tue, Jan 13, 2004	15.94	15.94	15.54	15.88
116	NYSE	NCZ	Mon, Jan 12, 2004	15.73	15.86	15.70	15.86
115	NYSE	NCZ	Fri, Jan 9, 2004	15.77	15.90	15.62	15.86
114	NYSE	NCZ	Thu, Jan 8, 2004	15.60	15.83	15.60	15.74
113	NYSE	NCZ	Wed, Jan 7, 2004	15.72	15.88	15.55	15.62
112	NYSE	NCZ	Tue, Jan 6, 2004	15.65	15.74	15.52	15.64
111	NYSE	NCZ	Mon, Jan 5, 2004	15.69	15.98	15.50	15.64
110	NYSE	NCZ	Fri, Jan 2, 2004	15.40	15.62	15.40	15.58
109	NYSE	NCZ	Wed, Dec 31, 2003	15.49	15.73	15.42	15.42
108	NYSE	NCZ	Tue, Dec 30, 2003	15.48	15.49	15.36	15.46
107	NYSE	NCZ	Mon, Dec 29, 2003	15.34	15.44	15.31	15.40
106	NYSE	NCZ	Fri, Dec 26, 2003	15.30	15.37	15.22	15.22
105	NYSE	NCZ	Wed, Dec 24, 2003	15.28	15.31	15.16	15.27
104	NYSE	NCZ	Tue, Dec 23, 2003	15.45	15.48	15.11	15.30
103	NYSE	NCZ	Mon, Dec 22, 2003	15.25	15.40	15.19	15.32
102	NYSE	NCZ	Fri, Dec 19, 2003	15.18	15.20	15.10	15.13
101	NYSE	NCZ	Thu, Dec 18, 2003	15.14	15.26	15.02	15.09
100	NYSE	NCZ	Wed, Dec 17, 2003	15.10	15.25	15.03	15.24
99	NYSE	NCZ	Tue, Dec 16, 2003	15.21	15.23	14.90	15.08
98	NYSE	NCZ	Mon, Dec 15, 2003	15.40	15.40	15.10	15.14
97	NYSE	NCZ	Fri, Dec 12, 2003	15.35	15.39	15.13	15.27
96	NYSE	NCZ	Thu, Dec 11, 2003	15.17	15.39	15.15	15.30
95	NYSE	NCZ	Wed, Dec 10, 2003	15.22	15.26	15.10	15.21
94	NYSE	NCZ	Tue, Dec 9, 2003	15.35	15.38	15.06	15.24
93	NYSE	NCZ	Mon, Dec 8, 2003	15.26	15.35	15.15	15.22
92	NYSE	NCZ	Fri, Dec 5, 2003	15.20	15.30	15.09	15.23
91	NYSE	NCZ	Thu, Dec 4, 2003	15.15	15.25	15.10	15.23
90	NYSE	NCZ	Wed, Dec 3, 2003	15.07	15.23	15.06	15.15
89	NYSE	NCZ	Tue, Dec 2, 2003	14.92	15.17	14.91	15.15
88	NYSE	NCZ	Mon, Dec 1, 2003	14.94	15.00	14.85	14.98
87	NYSE	NCZ	Fri, Nov 28, 2003	14.93	14.98	14.82	14.85
86	NYSE	NCZ	Wed, Nov 26, 2003	14.88	14.95	14.76	14.93
85	NYSE	NCZ	Tue, Nov 25, 2003	14.74	14.87	14.68	14.86
84	NYSE	NCZ	Mon, Nov 24, 2003	14.95	14.96	14.71	14.84
83	NYSE	NCZ	Fri, Nov 21, 2003	14.96	14.97	14.80	14.89
82	NYSE	NCZ	Thu, Nov 20, 2003	14.94	14.95	14.81	14.86
81	NYSE	NCZ	Wed, Nov 19, 2003	14.95	14.98	14.83	14.92
80	NYSE	NCZ	Tue, Nov 18, 2003	14.88	14.98	14.87	14.91
79	NYSE	NCZ	Mon, Nov 17, 2003	14.98	14.99	14.82	14.86
78	NYSE	NCZ	Fri, Nov 14, 2003	15.00	15.00	14.80	14.94
77	NYSE	NCZ	Thu, Nov 13, 2003	14.89	15.00	14.82	14.99
76	NYSE	NCZ	Wed, Nov 12, 2003	14.93	15.00	14.74	14.99
75	NYSE	NCZ	Tue, Nov 11, 2003	15.04	15.05	14.80	14.95
74	NYSE	NCZ	Mon, Nov 10, 2003	15.00	15.04	14.94	15.00
73	NYSE	NCZ	Fri, Nov 7, 2003	15.03	15.05	14.85	15.00
72	NYSE	NCZ	Thu, Nov 6, 2003	14.92	15.01	14.83	14.95
71	NYSE	NCZ	Wed, Nov 5, 2003	15.06	15.09	14.88	14.92
70	NYSE	NCZ	Tue, Nov 4, 2003	14.93	15.01	14.84	14.96
69	NYSE	NCZ	Mon, Nov 3, 2003	14.97	14.97	14.82	14.86
68	NYSE	NCZ	Fri, Oct 31, 2003	14.79	14.92	14.75	14.87
67	NYSE	NCZ	Thu, Oct 30, 2003	14.64	14.81	14.64	14.78
66	NYSE	NCZ	Wed, Oct 29, 2003	14.61	14.86	14.60	14.72
65	NYSE	NCZ	Tue, Oct 28, 2003	14.56	14.74	14.56	14.61
64	NYSE	NCZ	Mon, Oct 27, 2003	14.66	14.74	14.62	14.64
63	NYSE	NCZ	Fri, Oct 24, 2003	14.65	14.80	14.61	14.70
62	NYSE	NCZ	Thu, Oct 23, 2003	14.70	14.83	14.64	14.71
61	NYSE	NCZ	Wed, Oct 22, 2003	14.81	14.92	14.63	14.80
60	NYSE	NCZ	Tue, Oct 21, 2003	14.89	14.95	14.65	14.81
59	NYSE	NCZ	Mon, Oct 20, 2003	14.80	14.85	14.67	14.83
58	NYSE	NCZ	Fri, Oct 17, 2003	14.76	14.84	14.60	14.73
57	NYSE	NCZ	Thu, Oct 16, 2003	14.65	14.74	14.60	14.66
56	NYSE	NCZ	Wed, Oct 15, 2003	14.76	14.80	14.58	14.72
55	NYSE	NCZ	Tue, Oct 14, 2003	14.82	14.84	14.74	14.75
54	NYSE	NCZ	Mon, Oct 13, 2003	14.65	14.83	14.53	14.80
53	NYSE	NCZ	Fri, Oct 10, 2003	14.54	14.73	14.54	14.56
52	NYSE	NCZ	Thu, Oct 9, 2003	14.53	14.64	14.53	14.61
51	NYSE	NCZ	Wed, Oct 8, 2003	14.51	14.63	14.51	14.55
50	NYSE	NCZ	Tue, Oct 7, 2003	14.56	14.75	14.50	14.63
49	NYSE	NCZ	Mon, Oct 6, 2003	14.70	14.70	14.56	14.64
48	NYSE	NCZ	Fri, Oct 3, 2003	14.45	14.73	14.45	14.70
47	NYSE	NCZ	Thu, Oct 2, 2003	14.30	14.60	14.26	14.50
46	NYSE	NCZ	Wed, Oct 1, 2003	14.21	14.35	14.21	14.35
45	NYSE	NCZ	Tue, Sep 30, 2003	14.23	14.31	14.23	14.31
44	NYSE	NCZ	Mon, Sep 29, 2003	14.36	14.36	14.20	14.26
43	NYSE	NCZ	Fri, Sep 26, 2003	14.27	14.44	14.25	14.30
42	NYSE	NCZ	Thu, Sep 25, 2003	14.42	14.53	14.25	14.37
41	NYSE	NCZ	Wed, Sep 24, 2003	14.61	14.68	14.41	14.42
40	NYSE	NCZ	Tue, Sep 23, 2003	14.72	14.80	14.58	14.78
39	NYSE	NCZ	Mon, Sep 22, 2003	14.60	14.78	14.60	14.76
38	NYSE	NCZ	Fri, Sep 19, 2003	14.65	14.71	14.56	14.61
37	NYSE	NCZ	Thu, Sep 18, 2003	14.45	14.73	14.45	14.65
36	NYSE	NCZ	Wed, Sep 17, 2003	14.45	14.65	14.32	14.42
35	NYSE	NCZ	Tue, Sep 16, 2003	14.60	14.73	14.35	14.49
34	NYSE	NCZ	Mon, Sep 15, 2003	14.39	14.80	14.25	14.65
33	NYSE	NCZ	Fri, Sep 12, 2003	14.27	14.40	14.16	14.39
32	NYSE	NCZ	Thu, Sep 11, 2003	14.56	14.60	14.35	14.46
31	NYSE	NCZ	Wed, Sep 10, 2003	14.71	14.75	14.56	14.56
30	NYSE	NCZ	Tue, Sep 9, 2003	14.70	14.75	14.70	14.71
29	NYSE	NCZ	Mon, Sep 8, 2003	14.76	14.80	14.70	14.73
28	NYSE	NCZ	Fri, Sep 5, 2003	15.00	15.01	15.00	15.01
27	NYSE	NCZ	Thu, Sep 4, 2003	15.00	15.01	15.00	15.00
26	NYSE	NCZ	Wed, Sep 3, 2003	15.00	15.01	15.00	15.00
25	NYSE	NCZ	Tue, Sep 2, 2003	15.00	15.01	15.00	15.00
24	NYSE	NCZ	Fri, Aug 29, 2003	15.00	15.01	15.00	15.00
23	NYSE	NCZ	Thu, Aug 28, 2003	15.00	15.01	15.00	15.00
22	NYSE	NCZ	Wed, Aug 27, 2003	15.01	15.01	15.00	15.00
21	NYSE	NCZ	Tue, Aug 26, 2003	15.00	15.01	15.00	15.01
20	NYSE	NCZ	Mon, Aug 25, 2003	15.00	15.01	15.00	15.00
19	NYSE	NCZ	Fri, Aug 22, 2003	15.01	15.01	15.00	15.00
18	NYSE	NCZ	Thu, Aug 21, 2003	15.00	15.01	15.00	15.01
17	NYSE	NCZ	Wed, Aug 20, 2003	15.00	15.01	15.00	15.00
16	NYSE	NCZ	Tue, Aug 19, 2003	15.00	15.01	15.00	15.00
15	NYSE	NCZ	Mon, Aug 18, 2003	15.00	15.01	15.00	15.00
14	NYSE	NCZ	Fri, Aug 15, 2003	15.00	15.01	15.00	15.00
13	NYSE	NCZ	Thu, Aug 14, 2003	15.00	15.01	15.00	15.00
12	NYSE	NCZ	Wed, Aug 13, 2003	15.00	15.01	15.00	15.00
11	NYSE	NCZ	Tue, Aug 12, 2003	15.00	15.01	15.00	15.00
10	NYSE	NCZ	Mon, Aug 11, 2003	15.01	15.01	15.00	15.00
9	NYSE	NCZ	Fri, Aug 8, 2003	15.00	15.01	15.00	15.01
8	NYSE	NCZ	Thu, Aug 7, 2003	15.00	15.01	15.00	15.00
7	NYSE	NCZ	Wed, Aug 6, 2003	15.00	15.01	15.00	15.00
6	NYSE	NCZ	Tue, Aug 5, 2003	15.00	15.01	15.00	15.01
5	NYSE	NCZ	Mon, Aug 4, 2003	15.00	15.01	15.00	15.00
4	NYSE	NCZ	Fri, Aug 1, 2003	15.01	15.01	15.00	15.01
3	NYSE	NCZ	Thu, Jul 31, 2003	15.01	15.01	15.00	15.00
2	NYSE	NCZ	Wed, Jul 30, 2003	15.00	15.02	15.00	15.00
1	NYSE	NCZ	Tue, Jul 29, 2003	15.00	15.01	15.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Virtus Convertible & Income Fund II NYSE:NCZ 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