Natural Grocers by Vitamin Cottage Inc NYSE:NGVC Historical Prices

Below are the 2923 trading days of historical prices for NGVC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2923	NYSE	NGVC	Thu, Mar 7, 2024	16.22	16.71	16.15	16.53
2922	NYSE	NGVC	Wed, Mar 6, 2024	16.32	16.32	16.04	16.06
2921	NYSE	NGVC	Tue, Mar 5, 2024	16.25	16.47	16.15	16.15
2920	NYSE	NGVC	Mon, Mar 4, 2024	16.51	16.80	16.23	16.25
2919	NYSE	NGVC	Fri, Mar 1, 2024	16.60	16.60	16.02	16.49
2918	NYSE	NGVC	Thu, Feb 29, 2024	16.20	16.83	16.14	16.47
2917	NYSE	NGVC	Wed, Feb 28, 2024	15.70	16.15	15.08	15.90
2916	NYSE	NGVC	Tue, Feb 27, 2024	16.00	16.23	15.74	15.77
2915	NYSE	NGVC	Mon, Feb 26, 2024	15.20	15.86	15.20	15.77
2914	NYSE	NGVC	Fri, Feb 23, 2024	14.80	15.39	14.78	15.31
2913	NYSE	NGVC	Thu, Feb 22, 2024	14.94	15.00	14.70	14.83
2912	NYSE	NGVC	Wed, Feb 21, 2024	14.98	15.04	14.81	15.01
2911	NYSE	NGVC	Tue, Feb 20, 2024	14.88	15.31	14.81	14.98
2910	NYSE	NGVC	Fri, Feb 16, 2024	15.01	15.31	14.77	14.86
2909	NYSE	NGVC	Thu, Feb 15, 2024	15.33	15.43	15.08	15.21
2908	NYSE	NGVC	Wed, Feb 14, 2024	15.12	15.41	15.02	15.31
2907	NYSE	NGVC	Tue, Feb 13, 2024	15.24	15.39	14.78	15.08
2906	NYSE	NGVC	Mon, Feb 12, 2024	17.15	17.15	15.59	15.60
2905	NYSE	NGVC	Fri, Feb 9, 2024	15.67	17.75	15.67	17.15
2904	NYSE	NGVC	Thu, Feb 8, 2024	14.57	14.99	14.56	14.81
2903	NYSE	NGVC	Wed, Feb 7, 2024	14.55	14.63	14.31	14.49
2902	NYSE	NGVC	Tue, Feb 6, 2024	14.70	14.86	14.49	14.60
2901	NYSE	NGVC	Mon, Feb 5, 2024	15.02	15.32	14.64	14.66
2900	NYSE	NGVC	Fri, Feb 2, 2024	14.87	15.38	14.87	15.07
2899	NYSE	NGVC	Thu, Feb 1, 2024	15.08	15.19	14.87	14.93
2898	NYSE	NGVC	Wed, Jan 31, 2024	15.56	15.56	14.93	14.95
2897	NYSE	NGVC	Tue, Jan 30, 2024	15.67	15.67	15.45	15.49
2896	NYSE	NGVC	Mon, Jan 29, 2024	15.47	15.77	15.36	15.64
2895	NYSE	NGVC	Fri, Jan 26, 2024	15.88	15.89	15.34	15.39
2894	NYSE	NGVC	Thu, Jan 25, 2024	15.84	15.84	15.53	15.79
2893	NYSE	NGVC	Wed, Jan 24, 2024	16.06	16.06	15.54	15.57
2892	NYSE	NGVC	Tue, Jan 23, 2024	16.41	16.49	15.81	15.86
2891	NYSE	NGVC	Mon, Jan 22, 2024	15.31	16.28	15.31	16.25
2890	NYSE	NGVC	Fri, Jan 19, 2024	15.25	15.44	15.05	15.26
2889	NYSE	NGVC	Thu, Jan 18, 2024	15.27	15.30	14.98	15.22
2888	NYSE	NGVC	Wed, Jan 17, 2024	15.30	15.46	15.18	15.31
2887	NYSE	NGVC	Tue, Jan 16, 2024	15.60	15.87	15.44	15.50
2886	NYSE	NGVC	Fri, Jan 12, 2024	15.64	15.64	15.35	15.60
2885	NYSE	NGVC	Thu, Jan 11, 2024	15.63	15.63	15.31	15.48
2884	NYSE	NGVC	Wed, Jan 10, 2024	15.61	15.90	15.30	15.57
2883	NYSE	NGVC	Tue, Jan 9, 2024	15.99	15.99	15.67	15.70
2882	NYSE	NGVC	Mon, Jan 8, 2024	15.81	16.03	15.52	15.99
2881	NYSE	NGVC	Fri, Jan 5, 2024	15.85	16.23	15.78	15.86
2880	NYSE	NGVC	Thu, Jan 4, 2024	16.31	16.32	15.79	15.92
2879	NYSE	NGVC	Wed, Jan 3, 2024	16.34	16.60	16.13	16.16
2878	NYSE	NGVC	Tue, Jan 2, 2024	15.75	16.41	15.50	16.34
2877	NYSE	NGVC	Fri, Dec 29, 2023	16.00	16.25	15.52	16.00
2876	NYSE	NGVC	Thu, Dec 28, 2023	16.46	16.59	16.12	16.18
2875	NYSE	NGVC	Wed, Dec 27, 2023	16.77	16.78	16.58	16.64
2874	NYSE	NGVC	Tue, Dec 26, 2023	16.32	16.71	16.32	16.67
2873	NYSE	NGVC	Fri, Dec 22, 2023	16.57	16.69	16.26	16.32
2872	NYSE	NGVC	Thu, Dec 21, 2023	16.66	16.66	16.30	16.45
2871	NYSE	NGVC	Wed, Dec 20, 2023	16.72	17.11	16.43	16.50
2870	NYSE	NGVC	Tue, Dec 19, 2023	16.82	16.82	16.33	16.72
2869	NYSE	NGVC	Mon, Dec 18, 2023	16.35	16.77	16.16	16.75
2868	NYSE	NGVC	Fri, Dec 15, 2023	16.68	16.68	15.87	16.31
2867	NYSE	NGVC	Thu, Dec 14, 2023	16.33	16.85	16.32	16.60
2866	NYSE	NGVC	Wed, Dec 13, 2023	16.12	16.49	15.63	16.10
2865	NYSE	NGVC	Tue, Dec 12, 2023	16.46	16.50	15.91	16.00
2864	NYSE	NGVC	Mon, Dec 11, 2023	16.67	16.67	16.07	16.37
2863	NYSE	NGVC	Fri, Dec 8, 2023	16.87	16.87	16.37	16.64
2862	NYSE	NGVC	Thu, Dec 7, 2023	16.56	16.83	16.36	16.80
2861	NYSE	NGVC	Wed, Dec 6, 2023	16.65	16.85	16.50	16.57
2860	NYSE	NGVC	Tue, Dec 5, 2023	16.60	16.92	16.35	16.52
2859	NYSE	NGVC	Mon, Dec 4, 2023	16.07	17.07	16.07	16.66
2858	NYSE	NGVC	Fri, Dec 1, 2023	15.94	16.35	15.77	16.29
2857	NYSE	NGVC	Thu, Nov 30, 2023	16.91	16.91	15.20	15.69
2856	NYSE	NGVC	Wed, Nov 29, 2023	17.01	17.15	16.25	17.03
2855	NYSE	NGVC	Tue, Nov 28, 2023	16.86	16.96	16.51	16.88
2854	NYSE	NGVC	Mon, Nov 27, 2023	17.20	17.38	16.66	17.00
2853	NYSE	NGVC	Fri, Nov 24, 2023	16.12	17.17	16.12	16.97
2852	NYSE	NGVC	Wed, Nov 22, 2023	17.00	17.27	16.80	16.11
2851	NYSE	NGVC	Tue, Nov 21, 2023	16.94	17.09	16.43	16.78
2850	NYSE	NGVC	Mon, Nov 20, 2023	15.80	17.49	15.80	16.94
2849	NYSE	NGVC	Fri, Nov 17, 2023	13.57	15.99	13.57	15.67
2848	NYSE	NGVC	Thu, Nov 16, 2023	12.81	13.26	12.54	12.80
2847	NYSE	NGVC	Wed, Nov 15, 2023	13.24	13.44	13.04	13.05
2846	NYSE	NGVC	Tue, Nov 14, 2023	13.19	13.42	13.00	13.37
2845	NYSE	NGVC	Mon, Nov 13, 2023	12.50	13.28	12.50	13.14
2844	NYSE	NGVC	Fri, Nov 10, 2023	12.54	12.70	12.37	12.50
2843	NYSE	NGVC	Thu, Nov 9, 2023	12.96	12.97	12.36	12.57
2842	NYSE	NGVC	Wed, Nov 8, 2023	13.05	13.07	12.77	12.84
2841	NYSE	NGVC	Tue, Nov 7, 2023	12.89	13.15	12.86	12.96
2840	NYSE	NGVC	Mon, Nov 6, 2023	13.06	13.23	12.63	13.00
2839	NYSE	NGVC	Fri, Nov 3, 2023	13.23	13.23	13.04	13.15
2838	NYSE	NGVC	Thu, Nov 2, 2023	12.79	13.11	12.51	13.04
2837	NYSE	NGVC	Wed, Nov 1, 2023	12.57	12.79	12.50	12.64
2836	NYSE	NGVC	Tue, Oct 31, 2023	12.08	12.60	12.08	12.57
2835	NYSE	NGVC	Mon, Oct 30, 2023	12.00	12.41	11.93	12.08
2834	NYSE	NGVC	Fri, Oct 27, 2023	12.29	12.50	12.18	12.35
2833	NYSE	NGVC	Thu, Oct 26, 2023	12.33	12.55	12.20	12.46
2832	NYSE	NGVC	Wed, Oct 25, 2023	12.26	12.48	12.26	12.42
2831	NYSE	NGVC	Tue, Oct 24, 2023	12.71	12.71	12.28	12.38
2830	NYSE	NGVC	Mon, Oct 23, 2023	12.64	12.88	12.47	12.52
2829	NYSE	NGVC	Fri, Oct 20, 2023	12.92	13.08	12.73	12.96
2828	NYSE	NGVC	Thu, Oct 19, 2023	12.99	12.99	12.79	12.82
2827	NYSE	NGVC	Wed, Oct 18, 2023	13.18	13.18	12.88	13.02
2826	NYSE	NGVC	Tue, Oct 17, 2023	13.01	13.39	13.01	13.06
2825	NYSE	NGVC	Mon, Oct 16, 2023	12.90	13.20	12.88	13.03
2824	NYSE	NGVC	Fri, Oct 13, 2023	12.89	13.02	12.79	12.95
2823	NYSE	NGVC	Thu, Oct 12, 2023	13.08	13.12	12.77	12.93
2822	NYSE	NGVC	Wed, Oct 11, 2023	13.36	13.36	13.08	13.17
2821	NYSE	NGVC	Tue, Oct 10, 2023	13.26	13.56	13.26	13.34
2820	NYSE	NGVC	Mon, Oct 9, 2023	13.25	13.46	12.69	13.26
2819	NYSE	NGVC	Fri, Oct 6, 2023	13.34	13.48	13.21	13.27
2818	NYSE	NGVC	Thu, Oct 5, 2023	12.78	13.50	12.69	13.41
2817	NYSE	NGVC	Wed, Oct 4, 2023	12.45	12.90	12.40	12.84
2816	NYSE	NGVC	Tue, Oct 3, 2023	13.04	13.14	12.50	12.52
2815	NYSE	NGVC	Mon, Oct 2, 2023	12.91	13.15	12.72	13.02
2814	NYSE	NGVC	Fri, Sep 29, 2023	12.79	12.93	12.54	12.91
2813	NYSE	NGVC	Thu, Sep 28, 2023	12.60	12.84	12.52	12.66
2812	NYSE	NGVC	Wed, Sep 27, 2023	12.88	12.89	12.55	12.62
2811	NYSE	NGVC	Tue, Sep 26, 2023	12.78	12.95	12.69	12.78
2810	NYSE	NGVC	Mon, Sep 25, 2023	12.76	12.93	12.56	12.82
2809	NYSE	NGVC	Fri, Sep 22, 2023	12.84	12.92	12.73	12.77
2808	NYSE	NGVC	Thu, Sep 21, 2023	12.88	13.07	12.88	12.88
2807	NYSE	NGVC	Wed, Sep 20, 2023	13.06	13.09	12.91	12.96
2806	NYSE	NGVC	Tue, Sep 19, 2023	12.80	13.07	12.80	12.95
2805	NYSE	NGVC	Mon, Sep 18, 2023	13.07	13.07	12.66	12.93
2804	NYSE	NGVC	Fri, Sep 15, 2023	12.93	13.13	12.80	13.01
2803	NYSE	NGVC	Thu, Sep 14, 2023	12.75	13.09	12.75	12.98
2802	NYSE	NGVC	Wed, Sep 13, 2023	12.76	12.95	12.64	12.76
2801	NYSE	NGVC	Tue, Sep 12, 2023	13.41	13.41	12.65	12.73
2800	NYSE	NGVC	Mon, Sep 11, 2023	13.08	13.63	12.76	13.43
2799	NYSE	NGVC	Fri, Sep 8, 2023	12.60	12.99	12.60	12.91
2798	NYSE	NGVC	Thu, Sep 7, 2023	13.08	13.08	12.36	12.60
2797	NYSE	NGVC	Wed, Sep 6, 2023	12.35	13.08	12.35	12.95
2796	NYSE	NGVC	Tue, Sep 5, 2023	12.32	12.45	11.85	12.24
2795	NYSE	NGVC	Fri, Sep 1, 2023	12.62	12.81	12.23	12.45
2794	NYSE	NGVC	Thu, Aug 31, 2023	12.69	12.83	12.50	12.61
2793	NYSE	NGVC	Wed, Aug 30, 2023	12.80	12.95	12.41	12.65
2792	NYSE	NGVC	Tue, Aug 29, 2023	12.87	13.13	12.74	12.75
2791	NYSE	NGVC	Mon, Aug 28, 2023	12.69	13.02	12.69	12.87
2790	NYSE	NGVC	Fri, Aug 25, 2023	12.79	12.85	12.59	12.75
2789	NYSE	NGVC	Thu, Aug 24, 2023	13.00	13.23	12.63	12.75
2788	NYSE	NGVC	Wed, Aug 23, 2023	13.10	13.50	12.95	13.00
2787	NYSE	NGVC	Tue, Aug 22, 2023	13.72	13.72	13.06	13.09
2786	NYSE	NGVC	Mon, Aug 21, 2023	13.04	13.80	13.01	13.74
2785	NYSE	NGVC	Fri, Aug 18, 2023	12.83	13.26	12.75	12.95
2784	NYSE	NGVC	Thu, Aug 17, 2023	13.07	13.09	12.87	12.96
2783	NYSE	NGVC	Wed, Aug 16, 2023	13.03	13.15	12.84	13.00
2782	NYSE	NGVC	Tue, Aug 15, 2023	13.03	13.25	12.85	12.97
2781	NYSE	NGVC	Mon, Aug 14, 2023	13.25	13.39	12.96	13.15
2780	NYSE	NGVC	Fri, Aug 11, 2023	13.16	13.29	13.12	13.21
2779	NYSE	NGVC	Thu, Aug 10, 2023	13.00	13.19	12.93	13.12
2778	NYSE	NGVC	Wed, Aug 9, 2023	13.10	13.17	12.80	12.91
2777	NYSE	NGVC	Tue, Aug 8, 2023	12.77	13.01	12.58	12.96
2776	NYSE	NGVC	Mon, Aug 7, 2023	13.21	13.59	12.82	12.87
2775	NYSE	NGVC	Fri, Aug 4, 2023	13.44	13.44	12.61	13.03
2774	NYSE	NGVC	Thu, Aug 3, 2023	12.54	12.54	11.99	12.24
2773	NYSE	NGVC	Wed, Aug 2, 2023	12.28	12.46	12.22	12.31
2772	NYSE	NGVC	Tue, Aug 1, 2023	12.41	12.46	12.29	12.37
2771	NYSE	NGVC	Mon, Jul 31, 2023	12.40	12.53	12.22	12.45
2770	NYSE	NGVC	Fri, Jul 28, 2023	12.44	12.50	12.19	12.35
2769	NYSE	NGVC	Thu, Jul 27, 2023	12.68	12.85	12.24	12.37
2768	NYSE	NGVC	Wed, Jul 26, 2023	12.50	12.77	12.50	12.70
2767	NYSE	NGVC	Tue, Jul 25, 2023	12.66	12.86	12.47	12.53
2766	NYSE	NGVC	Mon, Jul 24, 2023	12.51	12.82	12.47	12.72
2765	NYSE	NGVC	Fri, Jul 21, 2023	13.07	13.07	12.46	12.55
2764	NYSE	NGVC	Thu, Jul 20, 2023	12.95	13.12	12.93	12.98
2763	NYSE	NGVC	Wed, Jul 19, 2023	12.60	13.01	12.60	12.98
2762	NYSE	NGVC	Tue, Jul 18, 2023	12.35	12.65	12.35	12.61
2761	NYSE	NGVC	Mon, Jul 17, 2023	12.23	12.56	12.15	12.25
2760	NYSE	NGVC	Fri, Jul 14, 2023	12.63	12.79	12.30	12.35
2759	NYSE	NGVC	Thu, Jul 13, 2023	12.44	12.70	12.37	12.55
2758	NYSE	NGVC	Wed, Jul 12, 2023	12.77	12.78	12.30	12.43
2757	NYSE	NGVC	Tue, Jul 11, 2023	12.46	12.78	12.42	12.67
2756	NYSE	NGVC	Mon, Jul 10, 2023	12.46	12.57	12.26	12.36
2755	NYSE	NGVC	Fri, Jul 7, 2023	12.27	12.50	12.18	12.40
2754	NYSE	NGVC	Thu, Jul 6, 2023	12.36	12.44	12.11	12.19
2753	NYSE	NGVC	Wed, Jul 5, 2023	12.26	12.63	12.26	12.45
2752	NYSE	NGVC	Mon, Jul 3, 2023	12.39	12.49	12.17	12.22
2751	NYSE	NGVC	Fri, Jun 30, 2023	12.16	12.48	12.14	12.26
2750	NYSE	NGVC	Thu, Jun 29, 2023	11.73	12.15	11.73	12.10
2749	NYSE	NGVC	Wed, Jun 28, 2023	11.92	11.99	11.64	11.68
2748	NYSE	NGVC	Tue, Jun 27, 2023	12.10	12.14	11.91	11.99
2747	NYSE	NGVC	Mon, Jun 26, 2023	12.08	12.24	11.99	12.02
2746	NYSE	NGVC	Fri, Jun 23, 2023	11.86	12.24	11.86	12.11
2745	NYSE	NGVC	Thu, Jun 22, 2023	11.83	11.96	11.81	11.95
2744	NYSE	NGVC	Wed, Jun 21, 2023	11.88	11.98	11.52	11.79
2743	NYSE	NGVC	Tue, Jun 20, 2023	11.78	12.04	11.44	11.85
2742	NYSE	NGVC	Fri, Jun 16, 2023	12.06	12.11	11.62	11.80
2741	NYSE	NGVC	Thu, Jun 15, 2023	11.59	11.99	11.59	11.92
2740	NYSE	NGVC	Wed, Jun 14, 2023	11.80	12.03	11.47	11.76
2739	NYSE	NGVC	Tue, Jun 13, 2023	11.51	11.78	11.40	11.72
2738	NYSE	NGVC	Mon, Jun 12, 2023	11.18	11.62	11.16	11.42
2737	NYSE	NGVC	Fri, Jun 9, 2023	11.33	11.39	11.00	11.09
2736	NYSE	NGVC	Thu, Jun 8, 2023	11.48	11.54	11.40	11.45
2735	NYSE	NGVC	Wed, Jun 7, 2023	10.89	11.59	10.89	11.51
2734	NYSE	NGVC	Tue, Jun 6, 2023	10.70	11.19	10.70	11.07
2733	NYSE	NGVC	Mon, Jun 5, 2023	10.56	10.92	10.50	10.58
2732	NYSE	NGVC	Fri, Jun 2, 2023	10.63	10.81	10.50	10.58
2731	NYSE	NGVC	Thu, Jun 1, 2023	11.05	11.05	10.39	10.46
2730	NYSE	NGVC	Wed, May 31, 2023	11.40	11.46	10.68	11.05
2729	NYSE	NGVC	Tue, May 30, 2023	11.45	11.56	11.10	11.42
2728	NYSE	NGVC	Fri, May 26, 2023	11.50	11.56	11.24	11.55
2727	NYSE	NGVC	Thu, May 25, 2023	11.67	11.78	11.46	11.52
2726	NYSE	NGVC	Wed, May 24, 2023	11.69	11.83	11.49	11.73
2725	NYSE	NGVC	Tue, May 23, 2023	11.56	11.69	11.43	11.56
2724	NYSE	NGVC	Mon, May 22, 2023	11.68	11.68	11.38	11.56
2723	NYSE	NGVC	Fri, May 19, 2023	11.75	11.79	11.58	11.68
2722	NYSE	NGVC	Thu, May 18, 2023	11.73	11.73	11.43	11.68
2721	NYSE	NGVC	Wed, May 17, 2023	11.27	11.69	11.15	11.64
2720	NYSE	NGVC	Tue, May 16, 2023	11.06	11.38	11.06	11.23
2719	NYSE	NGVC	Mon, May 15, 2023	11.00	11.32	10.92	11.21
2718	NYSE	NGVC	Fri, May 12, 2023	11.01	11.21	10.88	10.99
2717	NYSE	NGVC	Thu, May 11, 2023	11.18	11.31	10.87	11.02
2716	NYSE	NGVC	Wed, May 10, 2023	10.68	11.39	10.68	11.24
2715	NYSE	NGVC	Tue, May 9, 2023	10.87	11.09	10.69	10.93
2714	NYSE	NGVC	Mon, May 8, 2023	11.81	11.88	10.98	10.98
2713	NYSE	NGVC	Fri, May 5, 2023	10.46	11.79	10.41	11.72
2712	NYSE	NGVC	Thu, May 4, 2023	10.58	10.58	9.95	10.17
2711	NYSE	NGVC	Wed, May 3, 2023	10.78	10.95	10.48	10.50
2710	NYSE	NGVC	Tue, May 2, 2023	10.53	10.80	10.46	10.78
2709	NYSE	NGVC	Mon, May 1, 2023	10.71	10.88	10.45	10.48
2708	NYSE	NGVC	Fri, Apr 28, 2023	10.70	10.96	10.70	10.79
2707	NYSE	NGVC	Thu, Apr 27, 2023	11.05	11.13	10.56	10.63
2706	NYSE	NGVC	Wed, Apr 26, 2023	10.97	11.22	10.93	10.96
2705	NYSE	NGVC	Tue, Apr 25, 2023	11.16	11.39	11.01	11.07
2704	NYSE	NGVC	Mon, Apr 24, 2023	10.98	11.18	10.98	11.13
2703	NYSE	NGVC	Fri, Apr 21, 2023	10.79	11.14	10.77	11.09
2702	NYSE	NGVC	Thu, Apr 20, 2023	10.50	10.80	10.50	10.67
2701	NYSE	NGVC	Wed, Apr 19, 2023	10.80	11.05	10.50	10.53
2700	NYSE	NGVC	Tue, Apr 18, 2023	11.08	11.08	10.79	10.83
2699	NYSE	NGVC	Mon, Apr 17, 2023	10.91	11.08	10.83	11.00
2698	NYSE	NGVC	Fri, Apr 14, 2023	11.00	11.02	10.85	10.99
2697	NYSE	NGVC	Thu, Apr 13, 2023	10.71	11.16	10.70	11.04
2696	NYSE	NGVC	Wed, Apr 12, 2023	11.19	11.19	10.62	10.66
2695	NYSE	NGVC	Tue, Apr 11, 2023	11.12	11.26	10.87	11.17
2694	NYSE	NGVC	Mon, Apr 10, 2023	10.93	11.10	10.90	11.06
2693	NYSE	NGVC	Thu, Apr 6, 2023	11.03	11.09	10.83	10.95
2692	NYSE	NGVC	Wed, Apr 5, 2023	11.26	11.40	10.91	11.05
2691	NYSE	NGVC	Tue, Apr 4, 2023	11.59	11.59	11.31	11.39
2690	NYSE	NGVC	Mon, Apr 3, 2023	11.79	11.80	11.38	11.50
2689	NYSE	NGVC	Fri, Mar 31, 2023	11.60	11.85	11.59	11.75
2688	NYSE	NGVC	Thu, Mar 30, 2023	11.36	11.58	11.33	11.52
2687	NYSE	NGVC	Wed, Mar 29, 2023	11.14	11.42	11.14	11.36
2686	NYSE	NGVC	Tue, Mar 28, 2023	11.08	11.18	11.02	11.11
2685	NYSE	NGVC	Mon, Mar 27, 2023	10.91	11.15	10.85	11.12
2684	NYSE	NGVC	Fri, Mar 24, 2023	10.60	10.90	10.60	10.78
2683	NYSE	NGVC	Thu, Mar 23, 2023	10.85	10.87	10.59	10.65
2682	NYSE	NGVC	Wed, Mar 22, 2023	11.03	11.15	10.76	10.76
2681	NYSE	NGVC	Tue, Mar 21, 2023	11.16	11.25	10.92	10.99
2680	NYSE	NGVC	Mon, Mar 20, 2023	10.89	11.12	10.77	11.02
2679	NYSE	NGVC	Fri, Mar 17, 2023	10.82	10.93	10.66	10.78
2678	NYSE	NGVC	Thu, Mar 16, 2023	10.72	10.94	10.63	10.81
2677	NYSE	NGVC	Wed, Mar 15, 2023	10.32	10.84	10.22	10.79
2676	NYSE	NGVC	Tue, Mar 14, 2023	10.65	10.80	10.37	10.49
2675	NYSE	NGVC	Mon, Mar 13, 2023	10.84	10.92	10.40	10.45
2674	NYSE	NGVC	Fri, Mar 10, 2023	10.99	11.07	10.77	11.00
2673	NYSE	NGVC	Thu, Mar 9, 2023	11.18	11.22	10.88	11.00
2672	NYSE	NGVC	Wed, Mar 8, 2023	10.82	11.15	10.75	11.14
2671	NYSE	NGVC	Tue, Mar 7, 2023	10.90	10.92	10.67	10.87
2670	NYSE	NGVC	Mon, Mar 6, 2023	11.15	11.18	10.78	10.87
2669	NYSE	NGVC	Fri, Mar 3, 2023	11.10	11.17	10.87	11.16
2668	NYSE	NGVC	Thu, Mar 2, 2023	10.86	11.03	10.78	11.00
2667	NYSE	NGVC	Wed, Mar 1, 2023	10.88	10.96	10.73	10.84
2666	NYSE	NGVC	Tue, Feb 28, 2023	10.84	11.06	10.70	10.98
2665	NYSE	NGVC	Mon, Feb 27, 2023	11.07	11.07	10.79	10.93
2664	NYSE	NGVC	Fri, Feb 24, 2023	10.88	11.19	10.65	11.00
2663	NYSE	NGVC	Thu, Feb 23, 2023	10.93	11.13	10.81	11.03
2662	NYSE	NGVC	Wed, Feb 22, 2023	10.35	11.07	10.05	10.91
2661	NYSE	NGVC	Tue, Feb 21, 2023	10.39	10.50	10.12	10.34
2660	NYSE	NGVC	Fri, Feb 17, 2023	10.22	10.45	10.13	10.42
2659	NYSE	NGVC	Thu, Feb 16, 2023	10.19	10.37	10.07	10.16
2658	NYSE	NGVC	Wed, Feb 15, 2023	9.94	10.36	9.91	10.33
2657	NYSE	NGVC	Tue, Feb 14, 2023	9.96	10.13	9.93	10.01
2656	NYSE	NGVC	Mon, Feb 13, 2023	10.31	10.36	9.99	10.03
2655	NYSE	NGVC	Fri, Feb 10, 2023	10.29	10.36	10.14	10.27
2654	NYSE	NGVC	Thu, Feb 9, 2023	10.36	10.43	10.30	10.36
2653	NYSE	NGVC	Wed, Feb 8, 2023	10.38	10.40	10.13	10.29
2652	NYSE	NGVC	Tue, Feb 7, 2023	10.04	10.42	9.95	10.32
2651	NYSE	NGVC	Mon, Feb 6, 2023	10.00	10.23	9.93	10.14
2650	NYSE	NGVC	Fri, Feb 3, 2023	10.04	10.16	9.67	10.00
2649	NYSE	NGVC	Thu, Feb 2, 2023	10.03	10.21	9.82	10.13
2648	NYSE	NGVC	Wed, Feb 1, 2023	9.95	10.15	9.75	10.09
2647	NYSE	NGVC	Tue, Jan 31, 2023	9.50	9.93	9.50	9.93
2646	NYSE	NGVC	Mon, Jan 30, 2023	9.75	9.80	9.50	9.58
2645	NYSE	NGVC	Fri, Jan 27, 2023	9.73	9.89	9.51	9.75
2644	NYSE	NGVC	Thu, Jan 26, 2023	9.61	9.63	9.45	9.62
2643	NYSE	NGVC	Wed, Jan 25, 2023	9.44	9.69	9.26	9.57
2642	NYSE	NGVC	Tue, Jan 24, 2023	9.44	9.46	9.23	9.35
2641	NYSE	NGVC	Mon, Jan 23, 2023	9.46	9.61	9.20	9.44
2640	NYSE	NGVC	Fri, Jan 20, 2023	8.58	9.49	8.56	9.45
2639	NYSE	NGVC	Thu, Jan 19, 2023	9.46	9.66	8.00	8.49
2638	NYSE	NGVC	Wed, Jan 18, 2023	10.03	10.06	9.43	9.43
2637	NYSE	NGVC	Tue, Jan 17, 2023	10.15	10.20	9.98	10.03
2636	NYSE	NGVC	Fri, Jan 13, 2023	9.96	10.17	9.92	10.14
2635	NYSE	NGVC	Thu, Jan 12, 2023	9.89	10.10	9.85	10.06
2634	NYSE	NGVC	Wed, Jan 11, 2023	9.72	9.94	9.64	9.88
2633	NYSE	NGVC	Tue, Jan 10, 2023	9.54	9.86	9.49	9.66
2632	NYSE	NGVC	Mon, Jan 9, 2023	9.70	9.70	9.50	9.51
2631	NYSE	NGVC	Fri, Jan 6, 2023	9.40	9.74	9.39	9.62
2630	NYSE	NGVC	Thu, Jan 5, 2023	9.40	9.40	9.21	9.32
2629	NYSE	NGVC	Wed, Jan 4, 2023	9.13	9.47	9.02	9.39
2628	NYSE	NGVC	Tue, Jan 3, 2023	9.17	9.22	8.89	9.05
2627	NYSE	NGVC	Fri, Dec 30, 2022	9.14	9.24	9.08	9.14
2626	NYSE	NGVC	Thu, Dec 29, 2022	8.98	9.20	8.94	9.19
2625	NYSE	NGVC	Wed, Dec 28, 2022	9.33	9.33	8.88	8.94
2624	NYSE	NGVC	Tue, Dec 27, 2022	9.10	9.37	9.10	9.26
2623	NYSE	NGVC	Fri, Dec 23, 2022	9.07	9.38	9.03	9.08
2622	NYSE	NGVC	Thu, Dec 22, 2022	9.15	9.16	9.00	9.07
2621	NYSE	NGVC	Wed, Dec 21, 2022	9.28	9.43	8.97	9.18
2620	NYSE	NGVC	Tue, Dec 20, 2022	9.29	9.43	9.21	9.25
2619	NYSE	NGVC	Mon, Dec 19, 2022	9.01	9.34	9.01	9.25
2618	NYSE	NGVC	Fri, Dec 16, 2022	9.05	9.20	8.94	9.06
2617	NYSE	NGVC	Thu, Dec 15, 2022	9.35	9.49	9.07	9.10
2616	NYSE	NGVC	Wed, Dec 14, 2022	9.71	9.78	9.36	9.39
2615	NYSE	NGVC	Tue, Dec 13, 2022	9.88	9.94	9.65	9.70
2614	NYSE	NGVC	Mon, Dec 12, 2022	9.62	9.79	9.53	9.70
2613	NYSE	NGVC	Fri, Dec 9, 2022	9.83	9.83	9.61	9.63
2612	NYSE	NGVC	Thu, Dec 8, 2022	9.70	9.94	9.60	9.80
2611	NYSE	NGVC	Wed, Dec 7, 2022	9.79	9.90	9.56	9.59
2610	NYSE	NGVC	Tue, Dec 6, 2022	9.75	9.99	9.61	9.66
2609	NYSE	NGVC	Mon, Dec 5, 2022	10.06	10.17	9.69	9.75
2608	NYSE	NGVC	Fri, Dec 2, 2022	10.04	10.30	10.02	10.08
2607	NYSE	NGVC	Thu, Dec 1, 2022	10.08	10.28	9.98	10.15
2606	NYSE	NGVC	Wed, Nov 30, 2022	9.97	10.30	9.78	10.08
2605	NYSE	NGVC	Tue, Nov 29, 2022	10.41	10.41	9.76	9.96
2604	NYSE	NGVC	Mon, Nov 28, 2022	10.30	10.44	10.14	10.36
2603	NYSE	NGVC	Fri, Nov 25, 2022	10.25	10.39	10.08	10.34
2602	NYSE	NGVC	Wed, Nov 23, 2022	10.46	10.46	10.25	10.20
2601	NYSE	NGVC	Tue, Nov 22, 2022	10.00	10.71	10.00	10.46
2600	NYSE	NGVC	Mon, Nov 21, 2022	10.16	10.26	10.00	10.04
2599	NYSE	NGVC	Fri, Nov 18, 2022	11.00	11.05	9.86	10.33
2598	NYSE	NGVC	Thu, Nov 17, 2022	11.50	12.00	11.34	11.94
2597	NYSE	NGVC	Wed, Nov 16, 2022	11.60	11.79	11.52	11.63
2596	NYSE	NGVC	Tue, Nov 15, 2022	11.59	11.71	11.39	11.64
2595	NYSE	NGVC	Mon, Nov 14, 2022	11.60	11.86	11.49	11.51
2594	NYSE	NGVC	Fri, Nov 11, 2022	11.94	11.95	11.48	11.55
2593	NYSE	NGVC	Thu, Nov 10, 2022	11.87	12.09	11.61	11.88
2592	NYSE	NGVC	Wed, Nov 9, 2022	11.48	12.05	11.48	11.73
2591	NYSE	NGVC	Tue, Nov 8, 2022	11.78	11.98	11.45	11.61
2590	NYSE	NGVC	Mon, Nov 7, 2022	11.59	11.86	11.45	11.78
2589	NYSE	NGVC	Fri, Nov 4, 2022	11.63	11.93	11.40	11.54
2588	NYSE	NGVC	Thu, Nov 3, 2022	11.34	11.58	11.28	11.54
2587	NYSE	NGVC	Wed, Nov 2, 2022	11.99	11.99	11.43	11.44
2586	NYSE	NGVC	Tue, Nov 1, 2022	11.55	12.07	11.55	11.99
2585	NYSE	NGVC	Mon, Oct 31, 2022	11.63	11.68	11.30	11.50
2584	NYSE	NGVC	Fri, Oct 28, 2022	11.18	11.71	11.17	11.63
2583	NYSE	NGVC	Thu, Oct 27, 2022	11.12	11.36	11.04	11.13
2582	NYSE	NGVC	Wed, Oct 26, 2022	10.98	11.32	10.90	11.07
2581	NYSE	NGVC	Tue, Oct 25, 2022	11.13	11.13	10.86	10.91
2580	NYSE	NGVC	Mon, Oct 24, 2022	11.26	11.29	11.00	11.13
2579	NYSE	NGVC	Fri, Oct 21, 2022	11.02	11.29	10.88	11.20
2578	NYSE	NGVC	Thu, Oct 20, 2022	11.02	11.22	10.80	10.90
2577	NYSE	NGVC	Wed, Oct 19, 2022	11.17	11.24	10.71	11.03
2576	NYSE	NGVC	Tue, Oct 18, 2022	11.36	11.60	11.20	11.26
2575	NYSE	NGVC	Mon, Oct 17, 2022	11.23	11.24	10.95	11.21
2574	NYSE	NGVC	Fri, Oct 14, 2022	11.32	11.32	10.85	10.95
2573	NYSE	NGVC	Thu, Oct 13, 2022	10.67	11.33	10.58	11.16
2572	NYSE	NGVC	Wed, Oct 12, 2022	10.65	10.74	10.51	10.69
2571	NYSE	NGVC	Tue, Oct 11, 2022	10.48	10.94	10.48	10.70
2570	NYSE	NGVC	Mon, Oct 10, 2022	10.45	10.56	10.23	10.48
2569	NYSE	NGVC	Fri, Oct 7, 2022	10.57	10.79	10.26	10.27
2568	NYSE	NGVC	Thu, Oct 6, 2022	10.61	10.78	10.42	10.50
2567	NYSE	NGVC	Wed, Oct 5, 2022	11.11	11.15	10.62	10.65
2566	NYSE	NGVC	Tue, Oct 4, 2022	11.46	11.78	11.17	11.31
2565	NYSE	NGVC	Mon, Oct 3, 2022	10.97	11.44	10.79	11.25
2564	NYSE	NGVC	Fri, Sep 30, 2022	10.98	10.98	10.50	10.79
2563	NYSE	NGVC	Thu, Sep 29, 2022	11.37	11.37	10.76	10.94
2562	NYSE	NGVC	Wed, Sep 28, 2022	11.02	11.50	10.96	11.41
2561	NYSE	NGVC	Tue, Sep 27, 2022	11.26	11.43	10.87	10.90
2560	NYSE	NGVC	Mon, Sep 26, 2022	11.44	11.69	11.12	11.23
2559	NYSE	NGVC	Fri, Sep 23, 2022	11.85	11.85	11.32	11.42
2558	NYSE	NGVC	Thu, Sep 22, 2022	12.17	12.17	11.89	11.96
2557	NYSE	NGVC	Wed, Sep 21, 2022	12.49	12.50	12.00	12.14
2556	NYSE	NGVC	Tue, Sep 20, 2022	12.65	12.70	12.34	12.40
2555	NYSE	NGVC	Mon, Sep 19, 2022	12.50	12.79	12.46	12.67
2554	NYSE	NGVC	Fri, Sep 16, 2022	12.46	12.64	12.27	12.61
2553	NYSE	NGVC	Thu, Sep 15, 2022	12.82	12.97	12.46	12.56
2552	NYSE	NGVC	Wed, Sep 14, 2022	13.48	13.48	12.80	12.85
2551	NYSE	NGVC	Tue, Sep 13, 2022	13.38	13.65	13.13	13.32
2550	NYSE	NGVC	Mon, Sep 12, 2022	13.95	13.95	13.51	13.58
2549	NYSE	NGVC	Fri, Sep 9, 2022	13.75	14.01	13.55	13.85
2548	NYSE	NGVC	Thu, Sep 8, 2022	14.02	14.02	13.52	13.59
2547	NYSE	NGVC	Wed, Sep 7, 2022	13.63	14.15	13.63	14.00
2546	NYSE	NGVC	Tue, Sep 6, 2022	14.04	14.04	13.59	13.65
2545	NYSE	NGVC	Fri, Sep 2, 2022	14.44	14.44	13.94	14.10
2544	NYSE	NGVC	Thu, Sep 1, 2022	14.20	14.51	14.09	14.22
2543	NYSE	NGVC	Wed, Aug 31, 2022	14.05	14.51	13.61	14.36
2542	NYSE	NGVC	Tue, Aug 30, 2022	14.65	14.69	14.06	14.06
2541	NYSE	NGVC	Mon, Aug 29, 2022	14.25	14.65	14.02	14.59
2540	NYSE	NGVC	Fri, Aug 26, 2022	14.26	14.87	14.07	14.41
2539	NYSE	NGVC	Thu, Aug 25, 2022	14.87	14.89	14.28	14.43
2538	NYSE	NGVC	Wed, Aug 24, 2022	15.30	15.40	14.84	14.87
2537	NYSE	NGVC	Tue, Aug 23, 2022	15.00	15.61	14.76	15.35
2536	NYSE	NGVC	Mon, Aug 22, 2022	15.25	15.30	15.00	15.14
2535	NYSE	NGVC	Fri, Aug 19, 2022	15.49	15.67	15.26	15.34
2534	NYSE	NGVC	Thu, Aug 18, 2022	15.09	15.53	14.99	15.51
2533	NYSE	NGVC	Wed, Aug 17, 2022	15.34	15.59	14.91	15.00
2532	NYSE	NGVC	Tue, Aug 16, 2022	15.46	15.83	15.42	15.43
2531	NYSE	NGVC	Mon, Aug 15, 2022	15.44	15.72	15.07	15.63
2530	NYSE	NGVC	Fri, Aug 12, 2022	15.38	15.63	15.11	15.35
2529	NYSE	NGVC	Thu, Aug 11, 2022	15.77	16.03	15.34	15.43
2528	NYSE	NGVC	Wed, Aug 10, 2022	15.96	15.96	15.39	15.45
2527	NYSE	NGVC	Tue, Aug 9, 2022	15.96	16.10	15.62	15.73
2526	NYSE	NGVC	Mon, Aug 8, 2022	16.20	16.25	15.68	15.96
2525	NYSE	NGVC	Fri, Aug 5, 2022	16.90	17.08	15.74	16.20
2524	NYSE	NGVC	Thu, Aug 4, 2022	17.38	17.63	16.74	16.94
2523	NYSE	NGVC	Wed, Aug 3, 2022	17.14	17.30	16.81	17.22
2522	NYSE	NGVC	Tue, Aug 2, 2022	17.00	17.09	16.70	16.90
2521	NYSE	NGVC	Mon, Aug 1, 2022	16.40	17.06	16.39	16.97
2520	NYSE	NGVC	Fri, Jul 29, 2022	16.62	16.65	16.20	16.58
2519	NYSE	NGVC	Thu, Jul 28, 2022	17.14	17.14	16.55	16.62
2518	NYSE	NGVC	Wed, Jul 27, 2022	16.37	17.15	16.15	17.11
2517	NYSE	NGVC	Tue, Jul 26, 2022	16.65	16.65	16.24	16.37
2516	NYSE	NGVC	Mon, Jul 25, 2022	16.88	17.00	16.49	16.67
2515	NYSE	NGVC	Fri, Jul 22, 2022	16.69	17.07	16.54	16.68
2514	NYSE	NGVC	Thu, Jul 21, 2022	16.84	16.84	16.21	16.69
2513	NYSE	NGVC	Wed, Jul 20, 2022	16.68	16.86	16.33	16.82
2512	NYSE	NGVC	Tue, Jul 19, 2022	16.95	17.03	16.54	16.65
2511	NYSE	NGVC	Mon, Jul 18, 2022	16.63	16.90	16.55	16.83
2510	NYSE	NGVC	Fri, Jul 15, 2022	16.35	16.72	15.80	16.47
2509	NYSE	NGVC	Thu, Jul 14, 2022	15.95	16.13	15.56	16.02
2508	NYSE	NGVC	Wed, Jul 13, 2022	16.58	17.20	16.28	16.35
2507	NYSE	NGVC	Tue, Jul 12, 2022	16.25	16.93	16.00	16.83
2506	NYSE	NGVC	Mon, Jul 11, 2022	16.23	16.25	16.00	16.17
2505	NYSE	NGVC	Fri, Jul 8, 2022	16.39	16.53	16.11	16.25
2504	NYSE	NGVC	Thu, Jul 7, 2022	16.12	16.54	16.03	16.39
2503	NYSE	NGVC	Wed, Jul 6, 2022	15.89	16.14	15.60	16.03
2502	NYSE	NGVC	Tue, Jul 5, 2022	16.16	16.16	15.60	15.85
2501	NYSE	NGVC	Fri, Jul 1, 2022	15.97	16.50	15.90	16.26
2500	NYSE	NGVC	Thu, Jun 30, 2022	15.87	16.03	15.41	15.95
2499	NYSE	NGVC	Wed, Jun 29, 2022	16.28	16.42	15.94	16.08
2498	NYSE	NGVC	Tue, Jun 28, 2022	16.87	17.10	16.26	16.29
2497	NYSE	NGVC	Mon, Jun 27, 2022	16.84	16.98	16.46	16.61
2496	NYSE	NGVC	Fri, Jun 24, 2022	15.92	16.67	15.78	16.67
2495	NYSE	NGVC	Thu, Jun 23, 2022	15.80	16.53	15.69	15.85
2494	NYSE	NGVC	Wed, Jun 22, 2022	15.74	15.90	15.61	15.83
2493	NYSE	NGVC	Tue, Jun 21, 2022	15.68	16.27	15.66	16.19
2492	NYSE	NGVC	Fri, Jun 17, 2022	16.63	16.74	15.56	15.64
2491	NYSE	NGVC	Thu, Jun 16, 2022	16.71	16.74	15.92	16.53
2490	NYSE	NGVC	Wed, Jun 15, 2022	16.97	17.35	16.96	17.11
2489	NYSE	NGVC	Tue, Jun 14, 2022	16.16	17.01	16.16	16.94
2488	NYSE	NGVC	Mon, Jun 13, 2022	16.60	16.69	16.00	16.10
2487	NYSE	NGVC	Fri, Jun 10, 2022	16.44	17.09	16.22	16.94
2486	NYSE	NGVC	Thu, Jun 9, 2022	16.91	16.98	16.57	16.84
2485	NYSE	NGVC	Wed, Jun 8, 2022	17.32	17.39	16.91	16.93
2484	NYSE	NGVC	Tue, Jun 7, 2022	17.52	17.54	17.18	17.41
2483	NYSE	NGVC	Mon, Jun 6, 2022	17.60	17.86	17.23	17.51
2482	NYSE	NGVC	Fri, Jun 3, 2022	17.51	18.10	17.26	17.58
2481	NYSE	NGVC	Thu, Jun 2, 2022	17.21	17.82	17.08	17.66
2480	NYSE	NGVC	Wed, Jun 1, 2022	17.71	17.71	16.82	17.14
2479	NYSE	NGVC	Tue, May 31, 2022	17.81	19.03	17.42	17.66
2478	NYSE	NGVC	Fri, May 27, 2022	17.57	17.98	17.45	17.81
2477	NYSE	NGVC	Thu, May 26, 2022	17.47	18.13	17.36	17.72
2476	NYSE	NGVC	Wed, May 25, 2022	16.49	17.67	16.23	17.32
2475	NYSE	NGVC	Tue, May 24, 2022	16.83	16.92	15.96	16.57
2474	NYSE	NGVC	Mon, May 23, 2022	16.37	17.00	16.20	16.95
2473	NYSE	NGVC	Fri, May 20, 2022	16.99	17.22	15.89	16.09
2472	NYSE	NGVC	Thu, May 19, 2022	17.67	17.67	16.89	16.92
2471	NYSE	NGVC	Wed, May 18, 2022	18.55	18.55	17.27	17.57
2470	NYSE	NGVC	Tue, May 17, 2022	18.83	19.34	18.61	18.87
2469	NYSE	NGVC	Mon, May 16, 2022	18.64	19.01	18.48	18.73
2468	NYSE	NGVC	Fri, May 13, 2022	18.65	19.16	18.47	18.64
2467	NYSE	NGVC	Thu, May 12, 2022	18.54	19.04	18.26	18.63
2466	NYSE	NGVC	Wed, May 11, 2022	18.85	19.36	18.49	18.60
2465	NYSE	NGVC	Tue, May 10, 2022	18.40	18.89	18.00	18.78
2464	NYSE	NGVC	Mon, May 9, 2022	17.23	18.23	16.58	18.16
2463	NYSE	NGVC	Fri, May 6, 2022	18.24	19.00	16.57	17.51
2462	NYSE	NGVC	Thu, May 5, 2022	21.16	21.16	18.31	18.78
2461	NYSE	NGVC	Wed, May 4, 2022	21.22	21.22	20.48	21.11
2460	NYSE	NGVC	Tue, May 3, 2022	20.86	21.49	20.61	21.22
2459	NYSE	NGVC	Mon, May 2, 2022	20.44	20.98	20.22	20.89
2458	NYSE	NGVC	Fri, Apr 29, 2022	20.70	21.24	20.32	20.39
2457	NYSE	NGVC	Thu, Apr 28, 2022	21.00	21.00	20.30	20.84
2456	NYSE	NGVC	Wed, Apr 27, 2022	20.66	21.12	20.30	20.84
2455	NYSE	NGVC	Tue, Apr 26, 2022	21.34	21.38	20.55	20.66
2454	NYSE	NGVC	Mon, Apr 25, 2022	22.02	22.02	20.69	21.47
2453	NYSE	NGVC	Fri, Apr 22, 2022	23.87	24.25	21.86	22.09
2452	NYSE	NGVC	Thu, Apr 21, 2022	23.48	23.79	22.60	23.68
2451	NYSE	NGVC	Wed, Apr 20, 2022	21.16	23.60	21.16	23.12
2450	NYSE	NGVC	Tue, Apr 19, 2022	20.44	21.03	20.40	20.80
2449	NYSE	NGVC	Mon, Apr 18, 2022	21.14	21.14	20.37	20.56
2448	NYSE	NGVC	Thu, Apr 14, 2022	20.81	21.49	20.81	21.02
2447	NYSE	NGVC	Wed, Apr 13, 2022	20.20	20.90	19.86	20.75
2446	NYSE	NGVC	Tue, Apr 12, 2022	20.62	21.09	20.02	20.10
2445	NYSE	NGVC	Mon, Apr 11, 2022	21.45	21.63	20.68	20.76
2444	NYSE	NGVC	Fri, Apr 8, 2022	20.40	21.49	20.32	21.24
2443	NYSE	NGVC	Thu, Apr 7, 2022	20.12	20.84	20.12	20.49
2442	NYSE	NGVC	Wed, Apr 6, 2022	19.98	20.44	19.66	20.15
2441	NYSE	NGVC	Tue, Apr 5, 2022	20.30	20.64	19.93	19.95
2440	NYSE	NGVC	Mon, Apr 4, 2022	19.81	20.84	19.06	20.25
2439	NYSE	NGVC	Fri, Apr 1, 2022	19.59	19.85	19.30	19.83
2438	NYSE	NGVC	Thu, Mar 31, 2022	18.90	19.76	18.90	19.60
2437	NYSE	NGVC	Wed, Mar 30, 2022	19.12	19.66	19.08	19.13
2436	NYSE	NGVC	Tue, Mar 29, 2022	18.61	19.30	18.53	19.16
2435	NYSE	NGVC	Mon, Mar 28, 2022	18.75	18.77	18.41	18.74
2434	NYSE	NGVC	Fri, Mar 25, 2022	18.73	19.04	18.51	18.80
2433	NYSE	NGVC	Thu, Mar 24, 2022	18.72	18.88	18.51	18.81
2432	NYSE	NGVC	Wed, Mar 23, 2022	18.40	18.59	18.12	18.51
2431	NYSE	NGVC	Tue, Mar 22, 2022	18.42	18.51	17.91	18.49
2430	NYSE	NGVC	Mon, Mar 21, 2022	17.85	18.55	17.85	18.46
2429	NYSE	NGVC	Fri, Mar 18, 2022	18.38	18.38	17.81	17.82
2428	NYSE	NGVC	Thu, Mar 17, 2022	18.41	18.87	18.12	18.32
2427	NYSE	NGVC	Wed, Mar 16, 2022	17.74	18.34	17.74	18.31
2426	NYSE	NGVC	Tue, Mar 15, 2022	16.70	17.74	16.70	17.63
2425	NYSE	NGVC	Mon, Mar 14, 2022	16.65	17.22	16.22	16.86
2424	NYSE	NGVC	Fri, Mar 11, 2022	18.23	18.38	16.80	16.86
2423	NYSE	NGVC	Thu, Mar 10, 2022	18.09	18.57	16.90	18.46
2422	NYSE	NGVC	Wed, Mar 9, 2022	19.90	20.37	18.05	18.11
2421	NYSE	NGVC	Tue, Mar 8, 2022	19.40	21.99	19.25	19.75
2420	NYSE	NGVC	Mon, Mar 7, 2022	19.59	19.75	18.21	18.54
2419	NYSE	NGVC	Fri, Mar 4, 2022	18.55	19.81	18.42	19.40
2418	NYSE	NGVC	Thu, Mar 3, 2022	17.98	18.82	17.98	18.55
2417	NYSE	NGVC	Wed, Mar 2, 2022	17.34	17.79	17.34	17.53
2416	NYSE	NGVC	Tue, Mar 1, 2022	16.89	17.27	16.80	17.17
2415	NYSE	NGVC	Mon, Feb 28, 2022	17.19	17.19	16.54	16.97
2414	NYSE	NGVC	Fri, Feb 25, 2022	16.84	17.37	16.63	17.26
2413	NYSE	NGVC	Thu, Feb 24, 2022	17.07	17.10	16.41	16.81
2412	NYSE	NGVC	Wed, Feb 23, 2022	17.55	17.77	17.31	17.35
2411	NYSE	NGVC	Tue, Feb 22, 2022	17.40	17.81	17.27	17.58
2410	NYSE	NGVC	Fri, Feb 18, 2022	18.00	18.15	17.46	17.50
2409	NYSE	NGVC	Thu, Feb 17, 2022	17.36	18.36	17.36	18.21
2408	NYSE	NGVC	Wed, Feb 16, 2022	17.90	18.13	17.34	17.69
2407	NYSE	NGVC	Tue, Feb 15, 2022	18.18	18.38	17.80	17.98
2406	NYSE	NGVC	Mon, Feb 14, 2022	18.74	18.93	17.72	18.06
2405	NYSE	NGVC	Fri, Feb 11, 2022	17.46	18.73	17.46	18.52
2404	NYSE	NGVC	Thu, Feb 10, 2022	16.81	17.49	16.78	17.36
2403	NYSE	NGVC	Wed, Feb 9, 2022	16.53	16.98	16.40	16.78
2402	NYSE	NGVC	Tue, Feb 8, 2022	16.20	16.82	16.06	16.60
2401	NYSE	NGVC	Mon, Feb 7, 2022	15.30	16.15	15.30	16.11
2400	NYSE	NGVC	Fri, Feb 4, 2022	14.14	15.25	13.65	15.25
2399	NYSE	NGVC	Thu, Feb 3, 2022	14.50	14.80	13.90	14.02
2398	NYSE	NGVC	Wed, Feb 2, 2022	14.89	15.34	14.85	14.88
2397	NYSE	NGVC	Tue, Feb 1, 2022	14.58	15.04	14.48	14.88
2396	NYSE	NGVC	Mon, Jan 31, 2022	14.02	14.63	13.94	14.60
2395	NYSE	NGVC	Fri, Jan 28, 2022	14.26	14.26	13.93	14.05
2394	NYSE	NGVC	Thu, Jan 27, 2022	14.38	14.68	14.16	14.35
2393	NYSE	NGVC	Wed, Jan 26, 2022	14.37	14.70	14.24	14.32
2392	NYSE	NGVC	Tue, Jan 25, 2022	14.27	14.92	14.00	14.37
2391	NYSE	NGVC	Mon, Jan 24, 2022	14.05	14.62	13.86	14.47
2390	NYSE	NGVC	Fri, Jan 21, 2022	13.84	14.08	13.65	13.95
2389	NYSE	NGVC	Thu, Jan 20, 2022	13.77	13.96	13.59	13.90
2388	NYSE	NGVC	Wed, Jan 19, 2022	13.70	13.95	13.21	13.88
2387	NYSE	NGVC	Tue, Jan 18, 2022	13.72	13.72	13.31	13.65
2386	NYSE	NGVC	Fri, Jan 14, 2022	14.16	14.18	13.59	13.75
2385	NYSE	NGVC	Thu, Jan 13, 2022	13.85	14.29	13.85	14.15
2384	NYSE	NGVC	Wed, Jan 12, 2022	13.67	13.72	13.30	13.61
2383	NYSE	NGVC	Tue, Jan 11, 2022	14.59	14.64	13.52	13.73
2382	NYSE	NGVC	Mon, Jan 10, 2022	14.54	14.58	14.31	14.55
2381	NYSE	NGVC	Fri, Jan 7, 2022	14.72	14.76	14.43	14.56
2380	NYSE	NGVC	Thu, Jan 6, 2022	14.88	14.89	14.31	14.57
2379	NYSE	NGVC	Wed, Jan 5, 2022	14.80	15.08	14.77	14.87
2378	NYSE	NGVC	Tue, Jan 4, 2022	14.33	14.81	14.33	14.69
2377	NYSE	NGVC	Mon, Jan 3, 2022	14.25	14.39	14.10	14.35
2376	NYSE	NGVC	Fri, Dec 31, 2021	14.22	14.34	14.14	14.25
2375	NYSE	NGVC	Thu, Dec 30, 2021	14.42	14.63	14.10	14.29
2374	NYSE	NGVC	Wed, Dec 29, 2021	14.21	14.68	14.15	14.50
2373	NYSE	NGVC	Tue, Dec 28, 2021	14.01	14.35	14.01	14.25
2372	NYSE	NGVC	Mon, Dec 27, 2021	14.19	14.26	13.96	14.04
2371	NYSE	NGVC	Thu, Dec 23, 2021	14.20	14.39	14.04	14.26
2370	NYSE	NGVC	Wed, Dec 22, 2021	14.16	14.35	13.99	14.25
2369	NYSE	NGVC	Tue, Dec 21, 2021	14.00	14.19	13.68	14.17
2368	NYSE	NGVC	Mon, Dec 20, 2021	14.01	14.04	13.65	13.93
2367	NYSE	NGVC	Fri, Dec 17, 2021	13.53	14.31	13.43	13.96
2366	NYSE	NGVC	Thu, Dec 16, 2021	13.29	13.72	13.16	13.62
2365	NYSE	NGVC	Wed, Dec 15, 2021	13.06	13.49	12.93	13.13
2364	NYSE	NGVC	Tue, Dec 14, 2021	13.07	13.21	12.78	12.85
2363	NYSE	NGVC	Mon, Dec 13, 2021	12.82	13.22	12.73	13.07
2362	NYSE	NGVC	Fri, Dec 10, 2021	12.78	12.98	12.61	12.77
2361	NYSE	NGVC	Thu, Dec 9, 2021	12.95	12.95	12.73	12.79
2360	NYSE	NGVC	Wed, Dec 8, 2021	13.08	13.10	12.77	12.93
2359	NYSE	NGVC	Tue, Dec 7, 2021	13.47	13.47	12.93	12.96
2358	NYSE	NGVC	Mon, Dec 6, 2021	13.32	13.75	13.31	13.39
2357	NYSE	NGVC	Fri, Dec 3, 2021	13.42	13.46	13.10	13.12
2356	NYSE	NGVC	Thu, Dec 2, 2021	12.79	13.47	12.79	13.37
2355	NYSE	NGVC	Wed, Dec 1, 2021	13.08	13.22	12.66	12.66
2354	NYSE	NGVC	Tue, Nov 30, 2021	13.10	13.20	12.65	12.86
2353	NYSE	NGVC	Mon, Nov 29, 2021	13.60	13.60	12.87	12.98
2352	NYSE	NGVC	Fri, Nov 26, 2021	13.74	13.86	13.00	13.34
2351	NYSE	NGVC	Wed, Nov 24, 2021	14.64	14.64	13.96	14.11
2350	NYSE	NGVC	Tue, Nov 23, 2021	14.48	14.81	14.28	14.66
2349	NYSE	NGVC	Mon, Nov 22, 2021	14.00	14.53	13.95	14.38
2348	NYSE	NGVC	Fri, Nov 19, 2021	13.79	14.50	13.55	13.87
2347	NYSE	NGVC	Thu, Nov 18, 2021	12.53	12.75	12.26	12.56
2346	NYSE	NGVC	Wed, Nov 17, 2021	13.17	13.23	12.39	12.53
2345	NYSE	NGVC	Tue, Nov 16, 2021	13.34	13.34	13.06	13.10
2344	NYSE	NGVC	Mon, Nov 15, 2021	13.13	13.39	13.11	13.35
2343	NYSE	NGVC	Fri, Nov 12, 2021	13.19	13.24	13.11	13.16
2342	NYSE	NGVC	Thu, Nov 11, 2021	13.10	13.18	12.95	13.06
2341	NYSE	NGVC	Wed, Nov 10, 2021	12.86	13.11	12.79	13.04
2340	NYSE	NGVC	Tue, Nov 9, 2021	12.70	12.91	12.70	12.83
2339	NYSE	NGVC	Mon, Nov 8, 2021	12.93	13.05	12.58	12.78
2338	NYSE	NGVC	Fri, Nov 5, 2021	12.75	13.20	12.75	12.97
2337	NYSE	NGVC	Thu, Nov 4, 2021	12.67	12.83	12.58	12.81
2336	NYSE	NGVC	Wed, Nov 3, 2021	12.34	12.80	12.34	12.72
2335	NYSE	NGVC	Tue, Nov 2, 2021	12.49	12.53	12.25	12.31
2334	NYSE	NGVC	Mon, Nov 1, 2021	12.22	12.55	12.14	12.49
2333	NYSE	NGVC	Fri, Oct 29, 2021	12.05	12.23	12.00	12.18
2332	NYSE	NGVC	Thu, Oct 28, 2021	12.11	12.24	11.97	12.03
2331	NYSE	NGVC	Wed, Oct 27, 2021	12.08	12.24	12.03	12.10
2330	NYSE	NGVC	Tue, Oct 26, 2021	12.06	12.20	11.83	12.14
2329	NYSE	NGVC	Mon, Oct 25, 2021	12.38	12.38	12.02	12.11
2328	NYSE	NGVC	Fri, Oct 22, 2021	12.07	12.39	12.02	12.33
2327	NYSE	NGVC	Thu, Oct 21, 2021	12.00	12.09	11.96	12.00
2326	NYSE	NGVC	Wed, Oct 20, 2021	11.82	12.04	11.81	11.95
2325	NYSE	NGVC	Tue, Oct 19, 2021	11.75	11.84	11.61	11.79
2324	NYSE	NGVC	Mon, Oct 18, 2021	11.64	11.76	11.63	11.71
2323	NYSE	NGVC	Fri, Oct 15, 2021	11.68	11.76	11.61	11.63
2322	NYSE	NGVC	Thu, Oct 14, 2021	11.41	11.66	11.41	11.55
2321	NYSE	NGVC	Wed, Oct 13, 2021	11.35	11.47	11.30	11.40
2320	NYSE	NGVC	Tue, Oct 12, 2021	11.41	11.57	11.21	11.39
2319	NYSE	NGVC	Mon, Oct 11, 2021	11.39	11.47	11.32	11.40
2318	NYSE	NGVC	Fri, Oct 8, 2021	11.34	11.50	10.98	11.35
2317	NYSE	NGVC	Thu, Oct 7, 2021	11.23	11.42	11.22	11.40
2316	NYSE	NGVC	Wed, Oct 6, 2021	11.10	11.31	10.94	11.22
2315	NYSE	NGVC	Tue, Oct 5, 2021	11.53	11.53	10.95	11.11
2314	NYSE	NGVC	Mon, Oct 4, 2021	11.26	11.72	11.17	11.60
2313	NYSE	NGVC	Fri, Oct 1, 2021	11.33	11.33	11.04	11.26
2312	NYSE	NGVC	Thu, Sep 30, 2021	11.41	11.47	11.20	11.22
2311	NYSE	NGVC	Wed, Sep 29, 2021	11.15	11.64	11.11	11.52
2310	NYSE	NGVC	Tue, Sep 28, 2021	10.97	11.33	10.97	11.10
2309	NYSE	NGVC	Mon, Sep 27, 2021	10.84	11.22	10.84	10.93
2308	NYSE	NGVC	Fri, Sep 24, 2021	10.56	10.84	10.56	10.75
2307	NYSE	NGVC	Thu, Sep 23, 2021	10.59	10.71	10.54	10.56
2306	NYSE	NGVC	Wed, Sep 22, 2021	10.50	10.59	10.44	10.56
2305	NYSE	NGVC	Tue, Sep 21, 2021	10.45	10.60	10.41	10.44
2304	NYSE	NGVC	Mon, Sep 20, 2021	10.06	10.48	9.98	10.39
2303	NYSE	NGVC	Fri, Sep 17, 2021	10.00	10.34	9.95	10.22
2302	NYSE	NGVC	Thu, Sep 16, 2021	10.06	10.20	9.88	9.95
2301	NYSE	NGVC	Wed, Sep 15, 2021	10.27	10.27	10.02	10.14
2300	NYSE	NGVC	Tue, Sep 14, 2021	10.64	10.64	10.25	10.33
2299	NYSE	NGVC	Mon, Sep 13, 2021	10.97	10.99	10.62	10.63
2298	NYSE	NGVC	Fri, Sep 10, 2021	11.25	11.27	10.86	10.87
2297	NYSE	NGVC	Thu, Sep 9, 2021	11.45	11.55	11.25	11.39
2296	NYSE	NGVC	Wed, Sep 8, 2021	11.73	11.75	11.38	11.55
2295	NYSE	NGVC	Tue, Sep 7, 2021	11.84	11.87	11.55	11.66
2294	NYSE	NGVC	Fri, Sep 3, 2021	12.04	12.04	11.70	11.92
2293	NYSE	NGVC	Thu, Sep 2, 2021	11.75	12.18	11.67	12.00
2292	NYSE	NGVC	Wed, Sep 1, 2021	12.04	12.05	11.54	11.76
2291	NYSE	NGVC	Tue, Aug 31, 2021	11.33	12.11	11.33	12.09
2290	NYSE	NGVC	Mon, Aug 30, 2021	11.37	11.60	11.25	11.40
2289	NYSE	NGVC	Fri, Aug 27, 2021	11.40	11.59	11.30	11.33
2288	NYSE	NGVC	Thu, Aug 26, 2021	11.64	11.64	11.35	11.39
2287	NYSE	NGVC	Wed, Aug 25, 2021	11.46	11.85	11.42	11.71
2286	NYSE	NGVC	Tue, Aug 24, 2021	11.49	11.62	11.36	11.54
2285	NYSE	NGVC	Mon, Aug 23, 2021	11.50	11.57	11.35	11.54
2284	NYSE	NGVC	Fri, Aug 20, 2021	11.22	11.61	11.18	11.53
2283	NYSE	NGVC	Thu, Aug 19, 2021	11.40	11.65	10.90	11.28
2282	NYSE	NGVC	Wed, Aug 18, 2021	11.76	11.92	11.55	11.57
2281	NYSE	NGVC	Tue, Aug 17, 2021	11.73	11.94	11.51	11.90
2280	NYSE	NGVC	Mon, Aug 16, 2021	11.53	11.86	11.30	11.69
2279	NYSE	NGVC	Fri, Aug 13, 2021	11.70	11.71	11.38	11.47
2278	NYSE	NGVC	Thu, Aug 12, 2021	11.83	11.95	11.70	11.79
2277	NYSE	NGVC	Wed, Aug 11, 2021	11.71	11.94	11.52	11.90
2276	NYSE	NGVC	Tue, Aug 10, 2021	11.89	11.90	11.37	11.71
2275	NYSE	NGVC	Mon, Aug 9, 2021	11.80	11.90	11.62	11.81
2274	NYSE	NGVC	Fri, Aug 6, 2021	11.25	11.89	11.25	11.80
2273	NYSE	NGVC	Thu, Aug 5, 2021	11.29	11.50	11.14	11.27
2272	NYSE	NGVC	Wed, Aug 4, 2021	11.24	11.42	11.15	11.23
2271	NYSE	NGVC	Tue, Aug 3, 2021	11.38	11.56	11.08	11.37
2270	NYSE	NGVC	Mon, Aug 2, 2021	11.31	11.37	11.17	11.27
2269	NYSE	NGVC	Fri, Jul 30, 2021	11.25	11.41	11.17	11.18
2268	NYSE	NGVC	Thu, Jul 29, 2021	11.31	11.52	11.26	11.35
2267	NYSE	NGVC	Wed, Jul 28, 2021	11.11	11.30	10.85	11.25
2266	NYSE	NGVC	Tue, Jul 27, 2021	10.28	11.19	10.06	11.14
2265	NYSE	NGVC	Mon, Jul 26, 2021	10.29	10.55	10.29	10.35
2264	NYSE	NGVC	Fri, Jul 23, 2021	10.31	10.40	10.12	10.32
2263	NYSE	NGVC	Thu, Jul 22, 2021	10.69	10.69	10.28	10.29
2262	NYSE	NGVC	Wed, Jul 21, 2021	10.80	11.00	10.68	10.71
2261	NYSE	NGVC	Tue, Jul 20, 2021	10.90	10.98	10.68	10.75
2260	NYSE	NGVC	Mon, Jul 19, 2021	10.61	10.95	10.56	10.89
2259	NYSE	NGVC	Fri, Jul 16, 2021	10.83	10.95	10.65	10.87
2258	NYSE	NGVC	Thu, Jul 15, 2021	10.62	10.87	10.54	10.79
2257	NYSE	NGVC	Wed, Jul 14, 2021	10.83	10.93	10.62	10.68
2256	NYSE	NGVC	Tue, Jul 13, 2021	10.71	10.80	10.63	10.79
2255	NYSE	NGVC	Mon, Jul 12, 2021	11.39	11.39	10.67	10.79
2254	NYSE	NGVC	Fri, Jul 9, 2021	10.59	11.50	10.59	11.31
2253	NYSE	NGVC	Thu, Jul 8, 2021	10.72	10.86	10.47	10.59
2252	NYSE	NGVC	Wed, Jul 7, 2021	10.75	10.95	10.44	10.81
2251	NYSE	NGVC	Tue, Jul 6, 2021	10.78	10.85	10.31	10.77
2250	NYSE	NGVC	Fri, Jul 2, 2021	10.96	10.96	10.72	10.74
2249	NYSE	NGVC	Thu, Jul 1, 2021	10.86	11.03	10.71	10.91
2248	NYSE	NGVC	Wed, Jun 30, 2021	10.86	10.90	10.64	10.74
2247	NYSE	NGVC	Tue, Jun 29, 2021	10.95	11.07	10.70	10.86
2246	NYSE	NGVC	Mon, Jun 28, 2021	10.75	10.99	10.36	10.98
2245	NYSE	NGVC	Fri, Jun 25, 2021	10.87	11.05	10.61	10.61
2244	NYSE	NGVC	Thu, Jun 24, 2021	11.00	11.15	10.82	10.87
2243	NYSE	NGVC	Wed, Jun 23, 2021	10.88	11.09	10.74	10.95
2242	NYSE	NGVC	Tue, Jun 22, 2021	11.29	11.29	10.89	10.91
2241	NYSE	NGVC	Mon, Jun 21, 2021	11.20	11.41	11.14	11.27
2240	NYSE	NGVC	Fri, Jun 18, 2021	11.31	11.38	11.10	11.21
2239	NYSE	NGVC	Thu, Jun 17, 2021	11.41	11.63	11.23	11.49
2238	NYSE	NGVC	Wed, Jun 16, 2021	11.58	11.59	11.26	11.46
2237	NYSE	NGVC	Tue, Jun 15, 2021	11.71	11.84	11.47	11.60
2236	NYSE	NGVC	Mon, Jun 14, 2021	11.42	11.83	11.41	11.70
2235	NYSE	NGVC	Fri, Jun 11, 2021	11.32	11.42	11.06	11.27
2234	NYSE	NGVC	Thu, Jun 10, 2021	11.05	11.40	11.02	11.28
2233	NYSE	NGVC	Wed, Jun 9, 2021	11.21	11.27	11.03	11.07
2232	NYSE	NGVC	Tue, Jun 8, 2021	11.55	11.66	11.25	11.27
2231	NYSE	NGVC	Mon, Jun 7, 2021	11.27	11.51	11.27	11.49
2230	NYSE	NGVC	Fri, Jun 4, 2021	11.66	11.68	11.08	11.27
2229	NYSE	NGVC	Thu, Jun 3, 2021	11.94	11.94	11.49	11.62
2228	NYSE	NGVC	Wed, Jun 2, 2021	11.99	12.06	11.57	12.00
2227	NYSE	NGVC	Tue, Jun 1, 2021	12.35	12.35	11.89	12.04
2226	NYSE	NGVC	Fri, May 28, 2021	11.83	12.08	11.76	11.99
2225	NYSE	NGVC	Thu, May 27, 2021	11.99	12.23	11.90	11.87
2224	NYSE	NGVC	Wed, May 26, 2021	11.79	11.94	11.78	11.84
2223	NYSE	NGVC	Tue, May 25, 2021	11.81	11.90	11.51	11.77
2222	NYSE	NGVC	Mon, May 24, 2021	11.93	12.07	11.67	11.70
2221	NYSE	NGVC	Fri, May 21, 2021	11.73	11.97	11.60	11.92
2220	NYSE	NGVC	Thu, May 20, 2021	11.68	11.82	11.41	11.62
2219	NYSE	NGVC	Wed, May 19, 2021	12.08	12.08	11.52	11.60
2218	NYSE	NGVC	Tue, May 18, 2021	12.44	12.49	11.93	12.16
2217	NYSE	NGVC	Mon, May 17, 2021	12.00	12.39	11.82	12.34
2216	NYSE	NGVC	Fri, May 14, 2021	12.25	12.30	12.09	12.17
2215	NYSE	NGVC	Thu, May 13, 2021	11.64	12.09	11.61	11.97
2214	NYSE	NGVC	Wed, May 12, 2021	11.88	11.94	11.40	11.61
2213	NYSE	NGVC	Tue, May 11, 2021	12.45	12.45	11.88	12.00
2212	NYSE	NGVC	Mon, May 10, 2021	13.06	13.17	12.50	12.50
2211	NYSE	NGVC	Fri, May 7, 2021	15.62	15.62	12.56	12.95
2210	NYSE	NGVC	Thu, May 6, 2021	15.97	16.25	15.75	15.95
2209	NYSE	NGVC	Wed, May 5, 2021	15.44	16.29	15.08	16.08
2208	NYSE	NGVC	Tue, May 4, 2021	16.20	16.20	15.35	15.37
2207	NYSE	NGVC	Mon, May 3, 2021	15.94	16.30	15.80	16.24
2206	NYSE	NGVC	Fri, Apr 30, 2021	16.00	16.00	15.67	15.72
2205	NYSE	NGVC	Thu, Apr 29, 2021	16.23	16.23	15.74	15.93
2204	NYSE	NGVC	Wed, Apr 28, 2021	16.27	16.30	15.90	16.06
2203	NYSE	NGVC	Tue, Apr 27, 2021	16.11	16.43	16.00	16.17
2202	NYSE	NGVC	Mon, Apr 26, 2021	16.17	16.17	15.76	16.14
2201	NYSE	NGVC	Fri, Apr 23, 2021	16.14	16.40	16.04	16.27
2200	NYSE	NGVC	Thu, Apr 22, 2021	16.35	16.37	15.80	16.02
2199	NYSE	NGVC	Wed, Apr 21, 2021	16.03	16.49	15.87	16.26
2198	NYSE	NGVC	Tue, Apr 20, 2021	16.09	16.29	15.71	16.04
2197	NYSE	NGVC	Mon, Apr 19, 2021	16.42	16.45	16.08	16.26
2196	NYSE	NGVC	Fri, Apr 16, 2021	16.75	16.75	16.32	16.51
2195	NYSE	NGVC	Thu, Apr 15, 2021	16.75	16.88	16.52	16.64
2194	NYSE	NGVC	Wed, Apr 14, 2021	17.03	17.03	16.47	16.52
2193	NYSE	NGVC	Tue, Apr 13, 2021	17.25	17.37	16.78	16.88
2192	NYSE	NGVC	Mon, Apr 12, 2021	17.01	17.40	16.92	17.22
2191	NYSE	NGVC	Fri, Apr 9, 2021	17.19	17.19	16.88	17.06
2190	NYSE	NGVC	Thu, Apr 8, 2021	17.09	17.22	16.63	16.95
2189	NYSE	NGVC	Wed, Apr 7, 2021	17.65	17.65	17.13	17.15
2188	NYSE	NGVC	Tue, Apr 6, 2021	18.08	18.20	17.47	17.58
2187	NYSE	NGVC	Mon, Apr 5, 2021	17.70	18.18	17.50	18.07
2186	NYSE	NGVC	Thu, Apr 1, 2021	17.63	17.72	17.16	17.58
2185	NYSE	NGVC	Wed, Mar 31, 2021	17.79	17.90	17.53	17.55
2184	NYSE	NGVC	Tue, Mar 30, 2021	17.57	17.88	17.41	17.73
2183	NYSE	NGVC	Mon, Mar 29, 2021	17.42	17.82	17.42	17.50
2182	NYSE	NGVC	Fri, Mar 26, 2021	16.81	17.33	16.75	17.29
2181	NYSE	NGVC	Thu, Mar 25, 2021	16.01	16.90	15.89	16.73
2180	NYSE	NGVC	Wed, Mar 24, 2021	17.12	17.22	16.20	16.25
2179	NYSE	NGVC	Tue, Mar 23, 2021	16.94	17.22	16.55	16.93
2178	NYSE	NGVC	Mon, Mar 22, 2021	16.76	17.08	16.29	17.01
2177	NYSE	NGVC	Fri, Mar 19, 2021	16.28	16.84	16.03	16.76
2176	NYSE	NGVC	Thu, Mar 18, 2021	16.68	16.77	15.91	16.00
2175	NYSE	NGVC	Wed, Mar 17, 2021	17.58	17.58	16.43	16.78
2174	NYSE	NGVC	Tue, Mar 16, 2021	17.77	17.94	17.30	17.62
2173	NYSE	NGVC	Mon, Mar 15, 2021	17.38	17.89	17.17	17.82
2172	NYSE	NGVC	Fri, Mar 12, 2021	16.96	17.34	16.95	17.22
2171	NYSE	NGVC	Thu, Mar 11, 2021	16.79	17.29	16.66	16.90
2170	NYSE	NGVC	Wed, Mar 10, 2021	16.08	16.88	15.91	16.59
2169	NYSE	NGVC	Tue, Mar 9, 2021	15.99	16.09	15.66	15.70
2168	NYSE	NGVC	Mon, Mar 8, 2021	15.77	16.06	15.54	15.86
2167	NYSE	NGVC	Fri, Mar 5, 2021	15.04	15.71	14.82	15.69
2166	NYSE	NGVC	Thu, Mar 4, 2021	15.23	15.80	14.60	14.98
2165	NYSE	NGVC	Wed, Mar 3, 2021	14.68	15.33	14.54	15.12
2164	NYSE	NGVC	Tue, Mar 2, 2021	14.68	14.89	14.48	14.56
2163	NYSE	NGVC	Mon, Mar 1, 2021	14.28	14.83	14.16	14.68
2162	NYSE	NGVC	Fri, Feb 26, 2021	14.19	14.52	14.05	14.08
2161	NYSE	NGVC	Thu, Feb 25, 2021	14.50	14.79	14.04	14.01
2160	NYSE	NGVC	Wed, Feb 24, 2021	14.58	14.64	14.07	14.46
2159	NYSE	NGVC	Tue, Feb 23, 2021	15.05	15.12	14.27	14.51
2158	NYSE	NGVC	Mon, Feb 22, 2021	15.25	15.48	15.01	15.20
2157	NYSE	NGVC	Fri, Feb 19, 2021	15.12	15.54	15.06	15.24
2156	NYSE	NGVC	Thu, Feb 18, 2021	15.00	15.11	14.65	15.06
2155	NYSE	NGVC	Wed, Feb 17, 2021	15.33	15.38	14.85	15.10
2154	NYSE	NGVC	Tue, Feb 16, 2021	15.68	15.79	14.96	15.20
2153	NYSE	NGVC	Fri, Feb 12, 2021	15.70	15.93	15.46	15.68
2152	NYSE	NGVC	Thu, Feb 11, 2021	16.23	16.29	15.51	15.72
2151	NYSE	NGVC	Wed, Feb 10, 2021	16.31	16.41	15.55	16.04
2150	NYSE	NGVC	Tue, Feb 9, 2021	16.49	16.61	16.05	16.22
2149	NYSE	NGVC	Mon, Feb 8, 2021	15.98	16.47	15.69	16.43
2148	NYSE	NGVC	Fri, Feb 5, 2021	16.81	16.81	15.28	16.04
2147	NYSE	NGVC	Thu, Feb 4, 2021	16.30	16.53	15.88	16.47
2146	NYSE	NGVC	Wed, Feb 3, 2021	15.56	16.34	15.47	16.18
2145	NYSE	NGVC	Tue, Feb 2, 2021	16.07	16.08	15.25	15.72
2144	NYSE	NGVC	Mon, Feb 1, 2021	16.82	16.82	15.61	16.11
2143	NYSE	NGVC	Fri, Jan 29, 2021	16.40	17.31	16.40	16.65
2142	NYSE	NGVC	Thu, Jan 28, 2021	18.02	18.06	15.93	16.36
2141	NYSE	NGVC	Wed, Jan 27, 2021	17.66	18.75	17.06	18.02
2140	NYSE	NGVC	Tue, Jan 26, 2021	16.50	17.99	16.48	17.82
2139	NYSE	NGVC	Mon, Jan 25, 2021	15.44	16.63	15.36	16.46
2138	NYSE	NGVC	Fri, Jan 22, 2021	15.12	15.49	15.01	15.41
2137	NYSE	NGVC	Thu, Jan 21, 2021	15.36	15.40	15.12	15.18
2136	NYSE	NGVC	Wed, Jan 20, 2021	15.37	15.67	15.00	15.36
2135	NYSE	NGVC	Tue, Jan 19, 2021	14.56	15.34	14.32	15.24
2134	NYSE	NGVC	Fri, Jan 15, 2021	14.88	14.92	14.46	14.54
2133	NYSE	NGVC	Thu, Jan 14, 2021	14.78	15.13	14.65	14.99
2132	NYSE	NGVC	Wed, Jan 13, 2021	14.53	14.84	14.51	14.74
2131	NYSE	NGVC	Tue, Jan 12, 2021	14.35	14.81	14.27	14.46
2130	NYSE	NGVC	Mon, Jan 11, 2021	14.10	14.43	13.97	14.23
2129	NYSE	NGVC	Fri, Jan 8, 2021	14.26	14.26	13.79	14.20
2128	NYSE	NGVC	Thu, Jan 7, 2021	14.65	14.65	13.93	14.16
2127	NYSE	NGVC	Wed, Jan 6, 2021	14.36	14.93	14.36	14.65
2126	NYSE	NGVC	Tue, Jan 5, 2021	14.19	14.55	14.14	14.20
2125	NYSE	NGVC	Mon, Jan 4, 2021	13.81	14.18	13.71	14.07
2124	NYSE	NGVC	Thu, Dec 31, 2020	13.78	13.95	13.69	13.74
2123	NYSE	NGVC	Wed, Dec 30, 2020	13.69	13.89	13.43	13.73
2122	NYSE	NGVC	Tue, Dec 29, 2020	13.55	13.81	13.22	13.59
2121	NYSE	NGVC	Mon, Dec 28, 2020	13.47	13.80	13.10	13.50
2120	NYSE	NGVC	Thu, Dec 24, 2020	13.17	13.49	13.17	13.28
2119	NYSE	NGVC	Wed, Dec 23, 2020	13.01	13.46	13.01	13.25
2118	NYSE	NGVC	Tue, Dec 22, 2020	12.76	13.06	12.68	12.97
2117	NYSE	NGVC	Mon, Dec 21, 2020	12.74	12.80	12.33	12.55
2116	NYSE	NGVC	Fri, Dec 18, 2020	12.62	13.12	12.62	12.72
2115	NYSE	NGVC	Thu, Dec 17, 2020	13.03	13.37	12.57	12.62
2114	NYSE	NGVC	Wed, Dec 16, 2020	13.27	13.36	12.78	13.01
2113	NYSE	NGVC	Tue, Dec 15, 2020	13.18	13.18	12.69	13.10
2112	NYSE	NGVC	Mon, Dec 14, 2020	13.55	13.68	13.10	13.11
2111	NYSE	NGVC	Fri, Dec 11, 2020	14.07	14.10	13.20	13.41
2110	NYSE	NGVC	Thu, Dec 10, 2020	13.77	14.15	13.68	14.09
2109	NYSE	NGVC	Wed, Dec 9, 2020	13.59	13.97	13.58	13.80
2108	NYSE	NGVC	Tue, Dec 8, 2020	13.85	13.92	13.35	13.63
2107	NYSE	NGVC	Mon, Dec 7, 2020	14.11	14.48	13.83	13.88
2106	NYSE	NGVC	Fri, Dec 4, 2020	13.77	14.33	13.62	14.10
2105	NYSE	NGVC	Thu, Dec 3, 2020	13.94	14.10	13.69	13.78
2104	NYSE	NGVC	Wed, Dec 2, 2020	14.22	14.34	13.61	14.05
2103	NYSE	NGVC	Tue, Dec 1, 2020	14.60	14.65	13.94	14.23
2102	NYSE	NGVC	Mon, Nov 30, 2020	15.19	15.24	14.10	14.56
2101	NYSE	NGVC	Fri, Nov 27, 2020	15.70	15.70	14.32	15.19
2100	NYSE	NGVC	Wed, Nov 25, 2020	14.62	16.83	14.44	14.44
2099	NYSE	NGVC	Tue, Nov 24, 2020	14.41	14.89	13.90	14.34
2098	NYSE	NGVC	Mon, Nov 23, 2020	13.85	14.57	13.53	14.38
2097	NYSE	NGVC	Fri, Nov 20, 2020	13.70	15.00	13.35	13.43
2096	NYSE	NGVC	Thu, Nov 19, 2020	11.73	11.80	11.45	11.58
2095	NYSE	NGVC	Wed, Nov 18, 2020	11.50	11.90	11.45	11.48
2094	NYSE	NGVC	Tue, Nov 17, 2020	11.50	11.69	11.31	11.47
2093	NYSE	NGVC	Mon, Nov 16, 2020	11.58	11.85	11.41	11.59
2092	NYSE	NGVC	Fri, Nov 13, 2020	11.54	11.66	11.27	11.58
2091	NYSE	NGVC	Thu, Nov 12, 2020	11.40	11.55	11.29	11.49
2090	NYSE	NGVC	Wed, Nov 11, 2020	11.32	11.55	11.09	11.46
2089	NYSE	NGVC	Tue, Nov 10, 2020	10.98	11.55	10.90	11.38
2088	NYSE	NGVC	Mon, Nov 9, 2020	11.34	11.66	10.82	10.86
2087	NYSE	NGVC	Fri, Nov 6, 2020	11.39	11.41	11.08	11.22
2086	NYSE	NGVC	Thu, Nov 5, 2020	10.97	11.39	10.94	11.32
2085	NYSE	NGVC	Wed, Nov 4, 2020	11.48	11.72	10.86	10.89
2084	NYSE	NGVC	Tue, Nov 3, 2020	11.00	11.84	11.00	11.70
2083	NYSE	NGVC	Mon, Nov 2, 2020	10.65	10.94	10.58	10.92
2082	NYSE	NGVC	Fri, Oct 30, 2020	10.88	11.16	10.56	10.64
2081	NYSE	NGVC	Thu, Oct 29, 2020	11.00	11.03	10.72	10.98
2080	NYSE	NGVC	Wed, Oct 28, 2020	10.90	11.16	10.90	11.06
2079	NYSE	NGVC	Tue, Oct 27, 2020	11.26	11.53	11.10	11.10
2078	NYSE	NGVC	Mon, Oct 26, 2020	11.24	11.60	11.07	11.27
2077	NYSE	NGVC	Fri, Oct 23, 2020	12.52	12.52	11.26	11.32
2076	NYSE	NGVC	Thu, Oct 22, 2020	12.86	12.86	12.08	12.45
2075	NYSE	NGVC	Wed, Oct 21, 2020	12.89	13.07	12.65	12.86
2074	NYSE	NGVC	Tue, Oct 20, 2020	12.69	12.75	12.30	12.75
2073	NYSE	NGVC	Mon, Oct 19, 2020	12.34	12.64	12.26	12.52
2072	NYSE	NGVC	Fri, Oct 16, 2020	12.20	12.38	12.13	12.31
2071	NYSE	NGVC	Thu, Oct 15, 2020	11.75	12.28	11.75	12.20
2070	NYSE	NGVC	Wed, Oct 14, 2020	12.06	12.17	11.67	11.84
2069	NYSE	NGVC	Tue, Oct 13, 2020	12.10	12.18	11.78	12.01
2068	NYSE	NGVC	Mon, Oct 12, 2020	11.92	12.11	11.78	12.06
2067	NYSE	NGVC	Fri, Oct 9, 2020	11.37	12.00	11.14	11.82
2066	NYSE	NGVC	Thu, Oct 8, 2020	10.79	10.83	10.55	10.77
2065	NYSE	NGVC	Wed, Oct 7, 2020	11.11	11.21	10.67	10.74
2064	NYSE	NGVC	Tue, Oct 6, 2020	10.91	11.18	10.87	11.10
2063	NYSE	NGVC	Mon, Oct 5, 2020	10.43	10.89	10.43	10.87
2062	NYSE	NGVC	Fri, Oct 2, 2020	10.10	10.46	10.02	10.40
2061	NYSE	NGVC	Thu, Oct 1, 2020	9.94	10.37	9.80	10.20
2060	NYSE	NGVC	Wed, Sep 30, 2020	9.63	10.10	9.56	9.86
2059	NYSE	NGVC	Tue, Sep 29, 2020	9.43	9.85	9.43	9.64
2058	NYSE	NGVC	Mon, Sep 28, 2020	9.74	9.77	9.36	9.59
2057	NYSE	NGVC	Fri, Sep 25, 2020	9.55	9.83	9.55	9.62
2056	NYSE	NGVC	Thu, Sep 24, 2020	9.47	9.88	9.40	9.61
2055	NYSE	NGVC	Wed, Sep 23, 2020	9.84	9.96	9.40	9.48
2054	NYSE	NGVC	Tue, Sep 22, 2020	9.86	10.14	9.72	9.81
2053	NYSE	NGVC	Mon, Sep 21, 2020	10.13	10.29	9.78	9.82
2052	NYSE	NGVC	Fri, Sep 18, 2020	10.41	10.50	10.22	10.30
2051	NYSE	NGVC	Thu, Sep 17, 2020	10.07	10.60	10.07	10.32
2050	NYSE	NGVC	Wed, Sep 16, 2020	10.31	10.43	10.05	10.19
2049	NYSE	NGVC	Tue, Sep 15, 2020	10.82	10.92	10.18	10.26
2048	NYSE	NGVC	Mon, Sep 14, 2020	10.87	10.98	10.76	10.76
2047	NYSE	NGVC	Fri, Sep 11, 2020	11.06	11.29	10.89	10.93
2046	NYSE	NGVC	Thu, Sep 10, 2020	11.22	11.43	11.00	11.01
2045	NYSE	NGVC	Wed, Sep 9, 2020	10.75	11.48	10.75	11.23
2044	NYSE	NGVC	Tue, Sep 8, 2020	10.70	10.83	10.53	10.68
2043	NYSE	NGVC	Fri, Sep 4, 2020	10.88	11.02	10.27	10.76
2042	NYSE	NGVC	Thu, Sep 3, 2020	11.49	11.57	10.76	10.91
2041	NYSE	NGVC	Wed, Sep 2, 2020	11.60	11.65	11.23	11.51
2040	NYSE	NGVC	Tue, Sep 1, 2020	11.60	11.88	11.38	11.59
2039	NYSE	NGVC	Mon, Aug 31, 2020	12.24	12.25	11.63	11.72
2038	NYSE	NGVC	Fri, Aug 28, 2020	13.40	13.40	11.88	12.11
2037	NYSE	NGVC	Thu, Aug 27, 2020	13.17	13.44	13.17	13.30
2036	NYSE	NGVC	Wed, Aug 26, 2020	13.26	13.39	13.05	13.33
2035	NYSE	NGVC	Tue, Aug 25, 2020	13.41	13.50	13.21	13.40
2034	NYSE	NGVC	Mon, Aug 24, 2020	13.78	13.88	13.07	13.42
2033	NYSE	NGVC	Fri, Aug 21, 2020	14.28	14.28	13.57	13.62
2032	NYSE	NGVC	Thu, Aug 20, 2020	14.14	14.66	14.14	14.33
2031	NYSE	NGVC	Wed, Aug 19, 2020	14.30	14.58	14.20	14.25
2030	NYSE	NGVC	Tue, Aug 18, 2020	14.05	14.31	13.95	14.22
2029	NYSE	NGVC	Mon, Aug 17, 2020	13.91	14.54	13.85	14.09
2028	NYSE	NGVC	Fri, Aug 14, 2020	13.52	13.96	13.52	13.82
2027	NYSE	NGVC	Thu, Aug 13, 2020	13.46	13.90	13.36	13.51
2026	NYSE	NGVC	Wed, Aug 12, 2020	13.54	13.54	12.86	13.35
2025	NYSE	NGVC	Tue, Aug 11, 2020	13.75	14.12	13.43	13.45
2024	NYSE	NGVC	Mon, Aug 10, 2020	14.88	14.98	13.36	13.64
2023	NYSE	NGVC	Fri, Aug 7, 2020	17.00	17.28	14.41	14.91
2022	NYSE	NGVC	Thu, Aug 6, 2020	16.33	16.87	16.06	16.06
2021	NYSE	NGVC	Wed, Aug 5, 2020	15.66	16.16	15.59	16.06
2020	NYSE	NGVC	Tue, Aug 4, 2020	15.00	15.83	15.00	15.60
2019	NYSE	NGVC	Mon, Aug 3, 2020	15.62	15.80	14.35	15.00
2018	NYSE	NGVC	Fri, Jul 31, 2020	16.31	16.36	15.51	15.83
2017	NYSE	NGVC	Thu, Jul 30, 2020	16.41	16.53	15.77	16.04
2016	NYSE	NGVC	Wed, Jul 29, 2020	16.91	17.06	16.04	16.44
2015	NYSE	NGVC	Tue, Jul 28, 2020	16.30	17.23	16.30	16.91
2014	NYSE	NGVC	Mon, Jul 27, 2020	15.17	17.39	15.17	16.53
2013	NYSE	NGVC	Fri, Jul 24, 2020	15.38	15.65	14.68	15.22
2012	NYSE	NGVC	Thu, Jul 23, 2020	15.90	16.07	15.32	15.57
2011	NYSE	NGVC	Wed, Jul 22, 2020	16.20	16.36	15.55	15.99
2010	NYSE	NGVC	Tue, Jul 21, 2020	14.92	16.53	14.90	16.23
2009	NYSE	NGVC	Mon, Jul 20, 2020	15.97	15.97	14.50	14.82
2008	NYSE	NGVC	Fri, Jul 17, 2020	13.55	16.69	13.55	15.86
2007	NYSE	NGVC	Thu, Jul 16, 2020	13.41	13.92	13.41	13.52
2006	NYSE	NGVC	Wed, Jul 15, 2020	13.78	13.95	13.20	13.50
2005	NYSE	NGVC	Tue, Jul 14, 2020	12.88	13.78	12.86	13.56
2004	NYSE	NGVC	Mon, Jul 13, 2020	13.47	13.53	12.76	12.90
2003	NYSE	NGVC	Fri, Jul 10, 2020	13.82	13.82	12.97	13.28
2002	NYSE	NGVC	Thu, Jul 9, 2020	13.21	14.04	13.14	13.82
2001	NYSE	NGVC	Wed, Jul 8, 2020	14.22	14.30	13.09	13.30
2000	NYSE	NGVC	Tue, Jul 7, 2020	14.28	14.58	14.06	14.27
1999	NYSE	NGVC	Mon, Jul 6, 2020	14.28	14.45	14.01	14.41
1998	NYSE	NGVC	Thu, Jul 2, 2020	14.27	14.79	14.05	14.12
1997	NYSE	NGVC	Wed, Jul 1, 2020	14.88	14.88	14.04	14.07
1996	NYSE	NGVC	Tue, Jun 30, 2020	14.72	14.98	14.52	14.88
1995	NYSE	NGVC	Mon, Jun 29, 2020	13.50	14.89	13.46	14.77
1994	NYSE	NGVC	Fri, Jun 26, 2020	13.23	13.53	12.92	13.45
1993	NYSE	NGVC	Thu, Jun 25, 2020	12.72	13.74	12.67	13.34
1992	NYSE	NGVC	Wed, Jun 24, 2020	12.41	12.96	12.03	12.86
1991	NYSE	NGVC	Tue, Jun 23, 2020	12.40	12.69	12.28	12.46
1990	NYSE	NGVC	Mon, Jun 22, 2020	12.03	12.47	11.89	12.36
1989	NYSE	NGVC	Fri, Jun 19, 2020	12.09	12.28	11.68	12.03
1988	NYSE	NGVC	Thu, Jun 18, 2020	12.34	12.41	11.89	12.05
1987	NYSE	NGVC	Wed, Jun 17, 2020	12.94	12.94	12.26	12.39
1986	NYSE	NGVC	Tue, Jun 16, 2020	13.17	13.17	12.66	12.91
1985	NYSE	NGVC	Mon, Jun 15, 2020	13.05	13.05	12.55	12.85
1984	NYSE	NGVC	Fri, Jun 12, 2020	13.30	13.47	13.06	13.24
1983	NYSE	NGVC	Thu, Jun 11, 2020	13.00	13.44	12.87	13.06
1982	NYSE	NGVC	Wed, Jun 10, 2020	13.88	13.94	13.09	13.29
1981	NYSE	NGVC	Tue, Jun 9, 2020	14.25	14.25	13.77	14.14
1980	NYSE	NGVC	Mon, Jun 8, 2020	14.35	14.51	13.93	14.30
1979	NYSE	NGVC	Fri, Jun 5, 2020	14.48	14.48	14.02	14.24
1978	NYSE	NGVC	Thu, Jun 4, 2020	14.47	14.77	14.14	14.18
1977	NYSE	NGVC	Wed, Jun 3, 2020	14.60	15.02	14.38	14.46
1976	NYSE	NGVC	Tue, Jun 2, 2020	14.21	14.51	13.77	14.44
1975	NYSE	NGVC	Mon, Jun 1, 2020	14.40	14.60	14.14	14.17
1974	NYSE	NGVC	Fri, May 29, 2020	14.11	14.48	13.99	14.40
1973	NYSE	NGVC	Thu, May 28, 2020	15.35	15.72	14.36	14.35
1972	NYSE	NGVC	Wed, May 27, 2020	14.50	15.27	14.16	15.25
1971	NYSE	NGVC	Tue, May 26, 2020	14.11	14.91	13.60	14.86
1970	NYSE	NGVC	Fri, May 22, 2020	14.17	14.33	13.76	14.08
1969	NYSE	NGVC	Thu, May 21, 2020	14.13	14.15	13.84	14.11
1968	NYSE	NGVC	Wed, May 20, 2020	14.35	14.45	14.05	14.12
1967	NYSE	NGVC	Tue, May 19, 2020	14.49	14.70	14.02	14.05
1966	NYSE	NGVC	Mon, May 18, 2020	15.00	15.31	14.26	14.42
1965	NYSE	NGVC	Fri, May 15, 2020	13.96	14.83	13.96	14.53
1964	NYSE	NGVC	Thu, May 14, 2020	15.09	15.12	13.52	13.81
1963	NYSE	NGVC	Wed, May 13, 2020	13.94	15.31	13.70	15.18
1962	NYSE	NGVC	Tue, May 12, 2020	14.50	14.69	13.58	13.68
1961	NYSE	NGVC	Mon, May 11, 2020	15.08	15.12	14.00	14.50
1960	NYSE	NGVC	Fri, May 8, 2020	11.97	16.39	11.60	15.51
1959	NYSE	NGVC	Thu, May 7, 2020	11.02	11.16	10.67	10.88
1958	NYSE	NGVC	Wed, May 6, 2020	10.54	10.83	10.48	10.72
1957	NYSE	NGVC	Tue, May 5, 2020	10.79	10.96	10.40	10.51
1956	NYSE	NGVC	Mon, May 4, 2020	10.00	10.75	9.94	10.63
1955	NYSE	NGVC	Fri, May 1, 2020	11.15	11.15	10.28	10.49
1954	NYSE	NGVC	Thu, Apr 30, 2020	11.17	11.36	10.93	11.27
1953	NYSE	NGVC	Wed, Apr 29, 2020	11.50	11.71	11.07	11.32
1952	NYSE	NGVC	Tue, Apr 28, 2020	11.00	11.27	10.86	11.20
1951	NYSE	NGVC	Mon, Apr 27, 2020	10.58	10.89	10.33	10.78
1950	NYSE	NGVC	Fri, Apr 24, 2020	10.05	10.48	9.87	10.39
1949	NYSE	NGVC	Thu, Apr 23, 2020	9.60	10.11	9.56	9.97
1948	NYSE	NGVC	Wed, Apr 22, 2020	9.41	9.77	9.24	9.67
1947	NYSE	NGVC	Tue, Apr 21, 2020	9.03	9.55	9.03	9.41
1946	NYSE	NGVC	Mon, Apr 20, 2020	9.51	9.51	9.20	9.25
1945	NYSE	NGVC	Fri, Apr 17, 2020	9.49	9.60	9.20	9.47
1944	NYSE	NGVC	Thu, Apr 16, 2020	8.81	9.47	8.64	9.42
1943	NYSE	NGVC	Wed, Apr 15, 2020	8.85	8.90	8.43	8.74
1942	NYSE	NGVC	Tue, Apr 14, 2020	8.76	9.26	8.73	9.05
1941	NYSE	NGVC	Mon, Apr 13, 2020	8.66	8.99	8.61	8.70
1940	NYSE	NGVC	Thu, Apr 9, 2020	8.90	9.16	8.73	8.80
1939	NYSE	NGVC	Wed, Apr 8, 2020	8.98	9.06	8.72	8.92
1938	NYSE	NGVC	Tue, Apr 7, 2020	9.28	9.37	8.62	8.80
1937	NYSE	NGVC	Mon, Apr 6, 2020	9.32	9.77	8.99	9.20
1936	NYSE	NGVC	Fri, Apr 3, 2020	8.79	9.25	8.63	9.18
1935	NYSE	NGVC	Thu, Apr 2, 2020	8.45	8.89	8.38	8.79
1934	NYSE	NGVC	Wed, Apr 1, 2020	8.22	8.50	8.11	8.46
1933	NYSE	NGVC	Tue, Mar 31, 2020	7.95	8.62	7.95	8.51
1932	NYSE	NGVC	Mon, Mar 30, 2020	7.96	8.37	7.81	8.05
1931	NYSE	NGVC	Fri, Mar 27, 2020	7.62	8.13	7.59	7.90
1930	NYSE	NGVC	Thu, Mar 26, 2020	7.98	8.28	7.65	7.79
1929	NYSE	NGVC	Wed, Mar 25, 2020	8.22	8.71	7.88	7.94
1928	NYSE	NGVC	Tue, Mar 24, 2020	8.22	8.99	8.00	8.23
1927	NYSE	NGVC	Mon, Mar 23, 2020	7.88	7.97	7.34	7.88
1926	NYSE	NGVC	Fri, Mar 20, 2020	8.19	8.24	7.46	7.88
1925	NYSE	NGVC	Thu, Mar 19, 2020	7.88	8.34	7.68	8.10
1924	NYSE	NGVC	Wed, Mar 18, 2020	8.00	8.01	7.25	7.84
1923	NYSE	NGVC	Tue, Mar 17, 2020	6.72	7.91	6.67	7.83
1922	NYSE	NGVC	Mon, Mar 16, 2020	5.98	7.04	5.77	6.59
1921	NYSE	NGVC	Fri, Mar 13, 2020	6.04	6.55	5.74	6.48
1920	NYSE	NGVC	Thu, Mar 12, 2020	5.76	6.08	5.41	5.80
1919	NYSE	NGVC	Wed, Mar 11, 2020	6.50	6.55	6.01	6.07
1918	NYSE	NGVC	Tue, Mar 10, 2020	6.74	6.79	6.50	6.53
1917	NYSE	NGVC	Mon, Mar 9, 2020	7.02	7.09	6.50	6.51
1916	NYSE	NGVC	Fri, Mar 6, 2020	7.28	7.46	7.15	7.31
1915	NYSE	NGVC	Thu, Mar 5, 2020	7.23	7.45	7.11	7.43
1914	NYSE	NGVC	Wed, Mar 4, 2020	7.33	7.43	7.19	7.30
1913	NYSE	NGVC	Tue, Mar 3, 2020	7.50	7.69	7.17	7.28
1912	NYSE	NGVC	Mon, Mar 2, 2020	7.00	7.53	6.95	7.49
1911	NYSE	NGVC	Fri, Feb 28, 2020	7.04	7.16	6.82	6.90
1910	NYSE	NGVC	Thu, Feb 27, 2020	7.19	7.39	7.00	7.24
1909	NYSE	NGVC	Wed, Feb 26, 2020	7.58	7.75	7.27	7.34
1908	NYSE	NGVC	Tue, Feb 25, 2020	7.81	7.88	7.52	7.57
1907	NYSE	NGVC	Mon, Feb 24, 2020	7.96	8.01	7.71	7.81
1906	NYSE	NGVC	Fri, Feb 21, 2020	8.24	8.29	8.08	8.13
1905	NYSE	NGVC	Thu, Feb 20, 2020	8.18	8.33	7.94	8.21
1904	NYSE	NGVC	Wed, Feb 19, 2020	8.32	8.37	8.20	8.20
1903	NYSE	NGVC	Tue, Feb 18, 2020	8.34	8.46	8.14	8.30
1902	NYSE	NGVC	Fri, Feb 14, 2020	8.57	8.64	8.25	8.26
1901	NYSE	NGVC	Thu, Feb 13, 2020	8.80	8.88	8.63	8.65
1900	NYSE	NGVC	Wed, Feb 12, 2020	8.94	9.00	8.82	8.85
1899	NYSE	NGVC	Tue, Feb 11, 2020	8.94	9.05	8.86	8.88
1898	NYSE	NGVC	Mon, Feb 10, 2020	8.95	9.01	8.82	8.89
1897	NYSE	NGVC	Fri, Feb 7, 2020	9.07	9.19	8.78	8.87
1896	NYSE	NGVC	Thu, Feb 6, 2020	9.37	9.45	9.20	9.24
1895	NYSE	NGVC	Wed, Feb 5, 2020	9.21	9.38	9.21	9.35
1894	NYSE	NGVC	Tue, Feb 4, 2020	9.24	9.30	9.18	9.21
1893	NYSE	NGVC	Mon, Feb 3, 2020	9.02	9.23	9.02	9.22
1892	NYSE	NGVC	Fri, Jan 31, 2020	10.17	10.17	9.04	9.05
1891	NYSE	NGVC	Thu, Jan 30, 2020	10.63	10.67	10.17	10.17
1890	NYSE	NGVC	Wed, Jan 29, 2020	10.73	10.78	10.64	10.70
1889	NYSE	NGVC	Tue, Jan 28, 2020	10.58	10.74	10.50	10.70
1888	NYSE	NGVC	Mon, Jan 27, 2020	10.57	10.66	10.46	10.51
1887	NYSE	NGVC	Fri, Jan 24, 2020	10.49	10.64	10.41	10.57
1886	NYSE	NGVC	Thu, Jan 23, 2020	10.24	10.45	10.06	10.39
1885	NYSE	NGVC	Wed, Jan 22, 2020	10.25	10.29	10.22	10.24
1884	NYSE	NGVC	Tue, Jan 21, 2020	10.20	10.27	10.16	10.25
1883	NYSE	NGVC	Fri, Jan 17, 2020	10.24	10.24	10.08	10.15
1882	NYSE	NGVC	Thu, Jan 16, 2020	10.15	10.36	10.13	10.17
1881	NYSE	NGVC	Wed, Jan 15, 2020	10.01	10.14	9.96	10.10
1880	NYSE	NGVC	Tue, Jan 14, 2020	10.00	10.16	9.95	10.02
1879	NYSE	NGVC	Mon, Jan 13, 2020	9.81	10.06	9.62	9.99
1878	NYSE	NGVC	Fri, Jan 10, 2020	9.78	10.09	9.60	9.80
1877	NYSE	NGVC	Thu, Jan 9, 2020	9.80	9.92	9.72	9.75
1876	NYSE	NGVC	Wed, Jan 8, 2020	9.81	9.82	9.63	9.70
1875	NYSE	NGVC	Tue, Jan 7, 2020	9.89	9.89	9.63	9.78
1874	NYSE	NGVC	Mon, Jan 6, 2020	9.80	9.98	9.64	9.86
1873	NYSE	NGVC	Fri, Jan 3, 2020	9.89	10.01	9.66	9.77
1872	NYSE	NGVC	Thu, Jan 2, 2020	9.99	9.99	9.64	9.84
1871	NYSE	NGVC	Tue, Dec 31, 2019	10.01	10.09	9.85	9.87
1870	NYSE	NGVC	Mon, Dec 30, 2019	10.08	10.12	9.92	9.97
1869	NYSE	NGVC	Fri, Dec 27, 2019	10.20	10.20	9.99	10.07
1868	NYSE	NGVC	Thu, Dec 26, 2019	10.22	10.28	10.03	10.19
1867	NYSE	NGVC	Tue, Dec 24, 2019	10.20	10.28	10.09	10.21
1866	NYSE	NGVC	Mon, Dec 23, 2019	9.89	10.22	9.70	10.21
1865	NYSE	NGVC	Fri, Dec 20, 2019	9.68	9.87	9.64	9.86
1864	NYSE	NGVC	Thu, Dec 19, 2019	9.75	9.96	9.60	9.62
1863	NYSE	NGVC	Wed, Dec 18, 2019	9.81	9.95	9.68	9.74
1862	NYSE	NGVC	Tue, Dec 17, 2019	9.62	9.80	9.55	9.79
1861	NYSE	NGVC	Mon, Dec 16, 2019	9.70	9.83	9.63	9.64
1860	NYSE	NGVC	Fri, Dec 13, 2019	9.74	9.81	9.52	9.58
1859	NYSE	NGVC	Thu, Dec 12, 2019	9.77	9.88	9.57	9.74
1858	NYSE	NGVC	Wed, Dec 11, 2019	9.84	9.90	9.56	9.74
1857	NYSE	NGVC	Tue, Dec 10, 2019	9.79	9.91	9.66	9.87
1856	NYSE	NGVC	Mon, Dec 9, 2019	9.39	9.80	9.35	9.72
1855	NYSE	NGVC	Fri, Dec 6, 2019	9.21	9.46	9.11	9.38
1854	NYSE	NGVC	Thu, Dec 5, 2019	9.38	9.42	8.99	9.13
1853	NYSE	NGVC	Wed, Dec 4, 2019	9.38	9.55	9.28	9.32
1852	NYSE	NGVC	Tue, Dec 3, 2019	9.10	9.54	8.97	9.36
1851	NYSE	NGVC	Mon, Dec 2, 2019	9.38	9.55	9.11	9.23
1850	NYSE	NGVC	Fri, Nov 29, 2019	9.11	9.43	9.05	9.35
1849	NYSE	NGVC	Wed, Nov 27, 2019	9.09	9.46	9.06	9.12
1848	NYSE	NGVC	Tue, Nov 26, 2019	8.95	9.37	8.95	9.12
1847	NYSE	NGVC	Mon, Nov 25, 2019	8.84	9.17	8.75	8.99
1846	NYSE	NGVC	Fri, Nov 22, 2019	9.15	9.24	8.84	8.89
1845	NYSE	NGVC	Thu, Nov 21, 2019	9.10	9.31	8.88	9.11
1844	NYSE	NGVC	Wed, Nov 20, 2019	9.11	9.42	8.99	9.10
1843	NYSE	NGVC	Tue, Nov 19, 2019	8.84	9.37	8.71	9.16
1842	NYSE	NGVC	Mon, Nov 18, 2019	9.19	9.36	8.67	8.83
1841	NYSE	NGVC	Fri, Nov 15, 2019	8.91	9.59	8.50	9.30
1840	NYSE	NGVC	Thu, Nov 14, 2019	8.64	9.64	8.64	9.28
1839	NYSE	NGVC	Wed, Nov 13, 2019	8.75	8.85	8.56	8.66
1838	NYSE	NGVC	Tue, Nov 12, 2019	8.85	8.92	8.65	8.75
1837	NYSE	NGVC	Mon, Nov 11, 2019	9.01	9.03	8.71	8.86
1836	NYSE	NGVC	Fri, Nov 8, 2019	9.29	9.31	8.87	9.04
1835	NYSE	NGVC	Thu, Nov 7, 2019	9.34	9.56	9.18	9.30
1834	NYSE	NGVC	Wed, Nov 6, 2019	9.22	9.48	9.15	9.30
1833	NYSE	NGVC	Tue, Nov 5, 2019	9.22	9.54	9.13	9.23
1832	NYSE	NGVC	Mon, Nov 4, 2019	9.10	9.66	9.10	9.22
1831	NYSE	NGVC	Fri, Nov 1, 2019	8.86	9.12	8.86	9.05
1830	NYSE	NGVC	Thu, Oct 31, 2019	8.87	9.12	8.65	8.77
1829	NYSE	NGVC	Wed, Oct 30, 2019	8.70	8.89	8.46	8.84
1828	NYSE	NGVC	Tue, Oct 29, 2019	8.92	8.92	8.54	8.75
1827	NYSE	NGVC	Mon, Oct 28, 2019	8.63	9.27	8.63	9.02
1826	NYSE	NGVC	Fri, Oct 25, 2019	8.46	8.68	8.37	8.62
1825	NYSE	NGVC	Thu, Oct 24, 2019	8.55	8.70	8.44	8.49
1824	NYSE	NGVC	Wed, Oct 23, 2019	8.39	8.73	8.29	8.53
1823	NYSE	NGVC	Tue, Oct 22, 2019	8.32	8.46	8.20	8.38
1822	NYSE	NGVC	Mon, Oct 21, 2019	8.38	8.39	8.21	8.24
1821	NYSE	NGVC	Fri, Oct 18, 2019	8.42	8.52	8.19	8.34
1820	NYSE	NGVC	Thu, Oct 17, 2019	8.50	8.52	8.39	8.49
1819	NYSE	NGVC	Wed, Oct 16, 2019	8.69	8.73	8.40	8.44
1818	NYSE	NGVC	Tue, Oct 15, 2019	9.00	9.02	8.62	8.67
1817	NYSE	NGVC	Mon, Oct 14, 2019	9.00	9.14	8.81	8.98
1816	NYSE	NGVC	Fri, Oct 11, 2019	9.12	9.35	8.96	9.02
1815	NYSE	NGVC	Thu, Oct 10, 2019	8.93	9.04	8.84	8.93
1814	NYSE	NGVC	Wed, Oct 9, 2019	8.92	8.97	8.79	8.94
1813	NYSE	NGVC	Tue, Oct 8, 2019	8.89	8.96	8.81	8.83
1812	NYSE	NGVC	Mon, Oct 7, 2019	8.80	9.09	8.76	8.94
1811	NYSE	NGVC	Fri, Oct 4, 2019	8.97	8.97	8.68	8.80
1810	NYSE	NGVC	Thu, Oct 3, 2019	8.94	9.07	8.65	8.95
1809	NYSE	NGVC	Wed, Oct 2, 2019	9.70	9.70	9.07	9.08
1808	NYSE	NGVC	Tue, Oct 1, 2019	10.04	10.21	9.68	9.76
1807	NYSE	NGVC	Mon, Sep 30, 2019	10.28	10.54	9.99	9.99
1806	NYSE	NGVC	Fri, Sep 27, 2019	10.27	10.48	10.26	10.30
1805	NYSE	NGVC	Thu, Sep 26, 2019	10.52	10.66	10.12	10.27
1804	NYSE	NGVC	Wed, Sep 25, 2019	10.30	10.68	10.30	10.55
1803	NYSE	NGVC	Tue, Sep 24, 2019	10.56	10.66	10.42	10.46
1802	NYSE	NGVC	Mon, Sep 23, 2019	10.75	10.75	10.26	10.51
1801	NYSE	NGVC	Fri, Sep 20, 2019	10.83	10.86	10.57	10.71
1800	NYSE	NGVC	Thu, Sep 19, 2019	11.27	11.49	10.81	10.86
1799	NYSE	NGVC	Wed, Sep 18, 2019	11.45	11.64	11.24	11.27
1798	NYSE	NGVC	Tue, Sep 17, 2019	11.34	11.44	11.13	11.41
1797	NYSE	NGVC	Mon, Sep 16, 2019	11.29	11.69	11.17	11.42
1796	NYSE	NGVC	Fri, Sep 13, 2019	11.20	11.40	11.10	11.30
1795	NYSE	NGVC	Thu, Sep 12, 2019	11.19	11.56	11.04	11.12
1794	NYSE	NGVC	Wed, Sep 11, 2019	10.69	11.20	10.69	11.14
1793	NYSE	NGVC	Tue, Sep 10, 2019	10.01	10.69	10.01	10.69
1792	NYSE	NGVC	Mon, Sep 9, 2019	9.50	10.18	9.48	10.02
1791	NYSE	NGVC	Fri, Sep 6, 2019	9.71	9.85	9.47	9.49
1790	NYSE	NGVC	Thu, Sep 5, 2019	9.60	9.99	9.51	9.69
1789	NYSE	NGVC	Wed, Sep 4, 2019	9.31	9.61	9.22	9.58
1788	NYSE	NGVC	Tue, Sep 3, 2019	9.33	9.50	9.23	9.30
1787	NYSE	NGVC	Fri, Aug 30, 2019	9.56	9.56	9.26	9.44
1786	NYSE	NGVC	Thu, Aug 29, 2019	9.95	10.10	9.47	9.54
1785	NYSE	NGVC	Wed, Aug 28, 2019	9.67	10.08	9.65	9.90
1784	NYSE	NGVC	Tue, Aug 27, 2019	9.99	9.99	9.69	9.70
1783	NYSE	NGVC	Mon, Aug 26, 2019	9.68	9.96	9.58	9.95
1782	NYSE	NGVC	Fri, Aug 23, 2019	9.73	9.81	9.48	9.63
1781	NYSE	NGVC	Thu, Aug 22, 2019	9.31	9.89	9.30	9.79
1780	NYSE	NGVC	Wed, Aug 21, 2019	9.45	9.45	9.22	9.32
1779	NYSE	NGVC	Tue, Aug 20, 2019	9.60	9.60	9.38	9.42
1778	NYSE	NGVC	Mon, Aug 19, 2019	9.52	9.70	9.44	9.56
1777	NYSE	NGVC	Fri, Aug 16, 2019	8.94	9.42	8.93	9.40
1776	NYSE	NGVC	Thu, Aug 15, 2019	9.11	9.11	8.80	8.93
1775	NYSE	NGVC	Wed, Aug 14, 2019	9.28	9.28	8.75	9.03
1774	NYSE	NGVC	Tue, Aug 13, 2019	9.62	9.95	9.35	9.40
1773	NYSE	NGVC	Mon, Aug 12, 2019	9.85	9.96	9.58	9.61
1772	NYSE	NGVC	Fri, Aug 9, 2019	10.05	10.34	9.76	9.84
1771	NYSE	NGVC	Thu, Aug 8, 2019	10.24	10.30	9.72	10.10
1770	NYSE	NGVC	Wed, Aug 7, 2019	10.42	10.76	10.27	10.32
1769	NYSE	NGVC	Tue, Aug 6, 2019	11.76	11.90	10.58	10.74
1768	NYSE	NGVC	Mon, Aug 5, 2019	11.77	12.15	11.25	11.76
1767	NYSE	NGVC	Fri, Aug 2, 2019	10.00	12.40	9.90	11.89
1766	NYSE	NGVC	Thu, Aug 1, 2019	9.17	9.70	9.16	9.18
1765	NYSE	NGVC	Wed, Jul 31, 2019	9.10	9.30	9.10	9.17
1764	NYSE	NGVC	Tue, Jul 30, 2019	8.80	9.15	8.78	9.14
1763	NYSE	NGVC	Mon, Jul 29, 2019	8.97	9.07	8.69	8.82
1762	NYSE	NGVC	Fri, Jul 26, 2019	8.75	8.99	8.74	8.95
1761	NYSE	NGVC	Thu, Jul 25, 2019	8.89	8.98	8.62	8.66
1760	NYSE	NGVC	Wed, Jul 24, 2019	8.52	8.89	8.52	8.83
1759	NYSE	NGVC	Tue, Jul 23, 2019	8.85	8.90	8.50	8.54
1758	NYSE	NGVC	Mon, Jul 22, 2019	9.32	9.32	8.75	8.78
1757	NYSE	NGVC	Fri, Jul 19, 2019	9.53	9.67	9.27	9.29
1756	NYSE	NGVC	Thu, Jul 18, 2019	9.85	9.85	9.52	9.54
1755	NYSE	NGVC	Wed, Jul 17, 2019	9.91	10.07	9.73	9.84
1754	NYSE	NGVC	Tue, Jul 16, 2019	9.98	10.19	9.91	9.93
1753	NYSE	NGVC	Mon, Jul 15, 2019	9.96	10.05	9.84	9.96
1752	NYSE	NGVC	Fri, Jul 12, 2019	9.91	10.21	9.90	9.96
1751	NYSE	NGVC	Thu, Jul 11, 2019	9.94	10.13	9.84	9.88
1750	NYSE	NGVC	Wed, Jul 10, 2019	9.94	10.01	9.72	9.90
1749	NYSE	NGVC	Tue, Jul 9, 2019	9.93	10.16	9.84	9.91
1748	NYSE	NGVC	Mon, Jul 8, 2019	10.05	10.22	9.77	9.95
1747	NYSE	NGVC	Fri, Jul 5, 2019	10.10	10.12	9.89	10.04
1746	NYSE	NGVC	Wed, Jul 3, 2019	9.87	10.19	9.82	10.12
1745	NYSE	NGVC	Tue, Jul 2, 2019	9.85	9.88	9.68	9.83
1744	NYSE	NGVC	Mon, Jul 1, 2019	10.14	10.18	9.73	9.84
1743	NYSE	NGVC	Fri, Jun 28, 2019	9.81	10.16	9.81	10.05
1742	NYSE	NGVC	Thu, Jun 27, 2019	9.95	9.97	9.74	9.79
1741	NYSE	NGVC	Wed, Jun 26, 2019	9.76	10.03	9.74	9.94
1740	NYSE	NGVC	Tue, Jun 25, 2019	9.92	9.92	9.58	9.69
1739	NYSE	NGVC	Mon, Jun 24, 2019	9.66	10.10	9.54	9.88
1738	NYSE	NGVC	Fri, Jun 21, 2019	10.18	10.26	9.43	9.61
1737	NYSE	NGVC	Thu, Jun 20, 2019	10.48	10.61	10.22	10.24
1736	NYSE	NGVC	Wed, Jun 19, 2019	10.52	10.60	10.20	10.55
1735	NYSE	NGVC	Tue, Jun 18, 2019	10.74	10.83	10.47	10.55
1734	NYSE	NGVC	Mon, Jun 17, 2019	11.05	11.05	10.67	10.71
1733	NYSE	NGVC	Fri, Jun 14, 2019	11.32	11.32	10.95	11.03
1732	NYSE	NGVC	Thu, Jun 13, 2019	10.97	11.41	10.92	11.32
1731	NYSE	NGVC	Wed, Jun 12, 2019	10.73	10.90	10.59	10.88
1730	NYSE	NGVC	Tue, Jun 11, 2019	10.41	10.92	10.41	10.75
1729	NYSE	NGVC	Mon, Jun 10, 2019	10.09	10.37	10.01	10.34
1728	NYSE	NGVC	Fri, Jun 7, 2019	10.07	10.22	9.94	10.06
1727	NYSE	NGVC	Thu, Jun 6, 2019	10.31	10.35	9.94	10.03
1726	NYSE	NGVC	Wed, Jun 5, 2019	10.49	10.62	10.14	10.35
1725	NYSE	NGVC	Tue, Jun 4, 2019	10.44	10.61	10.38	10.44
1724	NYSE	NGVC	Mon, Jun 3, 2019	10.28	10.47	10.16	10.29
1723	NYSE	NGVC	Fri, May 31, 2019	10.22	10.42	10.15	10.27
1722	NYSE	NGVC	Thu, May 30, 2019	10.34	10.47	10.23	10.31
1721	NYSE	NGVC	Wed, May 29, 2019	10.81	10.88	10.07	10.30
1720	NYSE	NGVC	Tue, May 28, 2019	10.93	11.08	10.78	10.88
1719	NYSE	NGVC	Fri, May 24, 2019	10.80	11.00	10.59	10.96
1718	NYSE	NGVC	Thu, May 23, 2019	11.15	11.18	10.59	10.74
1717	NYSE	NGVC	Wed, May 22, 2019	11.44	11.45	11.17	11.22
1716	NYSE	NGVC	Tue, May 21, 2019	11.50	11.72	11.32	11.48
1715	NYSE	NGVC	Mon, May 20, 2019	11.81	11.81	11.17	11.50
1714	NYSE	NGVC	Fri, May 17, 2019	11.96	12.20	11.80	11.84
1713	NYSE	NGVC	Thu, May 16, 2019	12.14	12.38	11.92	12.03
1712	NYSE	NGVC	Wed, May 15, 2019	11.82	12.26	11.76	12.14
1711	NYSE	NGVC	Tue, May 14, 2019	12.14	12.19	11.72	11.82
1710	NYSE	NGVC	Mon, May 13, 2019	11.96	12.13	11.76	12.10
1709	NYSE	NGVC	Fri, May 10, 2019	12.10	12.30	12.00	12.18
1708	NYSE	NGVC	Thu, May 9, 2019	11.84	12.22	11.67	12.14
1707	NYSE	NGVC	Wed, May 8, 2019	12.69	12.80	11.86	11.92
1706	NYSE	NGVC	Tue, May 7, 2019	13.07	13.22	12.49	12.83
1705	NYSE	NGVC	Mon, May 6, 2019	12.49	13.31	12.49	13.17
1704	NYSE	NGVC	Fri, May 3, 2019	12.00	14.15	11.92	12.63
1703	NYSE	NGVC	Thu, May 2, 2019	12.15	12.41	12.02	12.32
1702	NYSE	NGVC	Wed, May 1, 2019	12.35	12.46	12.04	12.16
1701	NYSE	NGVC	Tue, Apr 30, 2019	12.34	12.41	12.12	12.38
1700	NYSE	NGVC	Mon, Apr 29, 2019	12.29	12.39	12.16	12.34
1699	NYSE	NGVC	Fri, Apr 26, 2019	12.24	12.43	12.02	12.29
1698	NYSE	NGVC	Thu, Apr 25, 2019	12.27	12.39	12.11	12.26
1697	NYSE	NGVC	Wed, Apr 24, 2019	12.34	12.48	12.14	12.37
1696	NYSE	NGVC	Tue, Apr 23, 2019	12.70	12.70	12.25	12.28
1695	NYSE	NGVC	Mon, Apr 22, 2019	12.71	12.71	12.35	12.66
1694	NYSE	NGVC	Thu, Apr 18, 2019	12.29	12.82	12.20	12.77
1693	NYSE	NGVC	Wed, Apr 17, 2019	12.36	12.50	12.08	12.27
1692	NYSE	NGVC	Tue, Apr 16, 2019	12.66	12.66	12.08	12.27
1691	NYSE	NGVC	Mon, Apr 15, 2019	12.65	12.76	12.41	12.63
1690	NYSE	NGVC	Fri, Apr 12, 2019	12.77	12.77	12.46	12.65
1689	NYSE	NGVC	Thu, Apr 11, 2019	12.65	12.75	12.61	12.69
1688	NYSE	NGVC	Wed, Apr 10, 2019	12.44	12.64	12.34	12.61
1687	NYSE	NGVC	Tue, Apr 9, 2019	12.15	12.53	12.11	12.43
1686	NYSE	NGVC	Mon, Apr 8, 2019	12.32	12.36	12.18	12.22
1685	NYSE	NGVC	Fri, Apr 5, 2019	11.86	12.35	11.86	12.32
1684	NYSE	NGVC	Thu, Apr 4, 2019	11.63	11.94	11.56	11.88
1683	NYSE	NGVC	Wed, Apr 3, 2019	11.63	11.63	11.48	11.58
1682	NYSE	NGVC	Tue, Apr 2, 2019	11.90	11.90	11.41	11.57
1681	NYSE	NGVC	Mon, Apr 1, 2019	12.01	12.16	11.90	11.99
1680	NYSE	NGVC	Fri, Mar 29, 2019	12.23	12.23	11.80	11.95
1679	NYSE	NGVC	Thu, Mar 28, 2019	11.96	12.27	11.85	12.08
1678	NYSE	NGVC	Wed, Mar 27, 2019	12.20	12.20	11.85	11.94
1677	NYSE	NGVC	Tue, Mar 26, 2019	12.31	12.32	12.11	12.28
1676	NYSE	NGVC	Mon, Mar 25, 2019	11.92	12.24	11.77	12.20
1675	NYSE	NGVC	Fri, Mar 22, 2019	12.25	12.34	11.89	11.93
1674	NYSE	NGVC	Thu, Mar 21, 2019	12.15	12.40	11.97	12.35
1673	NYSE	NGVC	Wed, Mar 20, 2019	12.48	12.48	12.07	12.16
1672	NYSE	NGVC	Tue, Mar 19, 2019	12.84	12.95	12.37	12.46
1671	NYSE	NGVC	Mon, Mar 18, 2019	12.46	13.00	12.34	12.85
1670	NYSE	NGVC	Fri, Mar 15, 2019	13.00	13.00	12.34	12.44
1669	NYSE	NGVC	Thu, Mar 14, 2019	13.04	13.13	12.89	12.93
1668	NYSE	NGVC	Wed, Mar 13, 2019	12.86	13.25	12.75	13.15
1667	NYSE	NGVC	Tue, Mar 12, 2019	12.78	13.14	12.76	12.78
1666	NYSE	NGVC	Mon, Mar 11, 2019	12.87	12.89	12.61	12.81
1665	NYSE	NGVC	Fri, Mar 8, 2019	12.79	12.95	12.71	12.80
1664	NYSE	NGVC	Thu, Mar 7, 2019	12.98	13.18	12.85	12.86
1663	NYSE	NGVC	Wed, Mar 6, 2019	14.02	14.10	13.11	13.13
1662	NYSE	NGVC	Tue, Mar 5, 2019	14.03	14.16	13.95	14.05
1661	NYSE	NGVC	Mon, Mar 4, 2019	14.26	14.26	13.89	14.03
1660	NYSE	NGVC	Fri, Mar 1, 2019	14.27	14.34	13.95	14.26
1659	NYSE	NGVC	Thu, Feb 28, 2019	14.03	14.34	14.00	14.20
1658	NYSE	NGVC	Wed, Feb 27, 2019	14.18	14.18	13.87	14.01
1657	NYSE	NGVC	Tue, Feb 26, 2019	14.22	14.39	13.88	14.17
1656	NYSE	NGVC	Mon, Feb 25, 2019	14.51	14.51	13.87	14.15
1655	NYSE	NGVC	Fri, Feb 22, 2019	14.36	14.68	14.26	14.51
1654	NYSE	NGVC	Thu, Feb 21, 2019	14.62	14.75	14.14	14.36
1653	NYSE	NGVC	Wed, Feb 20, 2019	14.79	14.99	14.44	14.61
1652	NYSE	NGVC	Tue, Feb 19, 2019	15.00	15.10	14.76	14.86
1651	NYSE	NGVC	Fri, Feb 15, 2019	14.93	15.08	14.63	15.07
1650	NYSE	NGVC	Thu, Feb 14, 2019	14.81	15.22	14.65	14.79
1649	NYSE	NGVC	Wed, Feb 13, 2019	14.10	14.95	14.05	14.81
1648	NYSE	NGVC	Tue, Feb 12, 2019	14.17	14.27	13.85	14.03
1647	NYSE	NGVC	Mon, Feb 11, 2019	13.54	14.35	13.09	14.26
1646	NYSE	NGVC	Fri, Feb 8, 2019	15.30	15.68	12.85	13.53
1645	NYSE	NGVC	Thu, Feb 7, 2019	14.30	14.37	13.86	14.00
1644	NYSE	NGVC	Wed, Feb 6, 2019	14.22	14.30	13.86	14.00
1643	NYSE	NGVC	Tue, Feb 5, 2019	13.97	14.41	13.86	14.27
1642	NYSE	NGVC	Mon, Feb 4, 2019	13.49	14.20	13.48	14.04
1641	NYSE	NGVC	Fri, Feb 1, 2019	13.71	13.91	13.34	13.56
1640	NYSE	NGVC	Thu, Jan 31, 2019	13.54	14.11	13.39	13.66
1639	NYSE	NGVC	Wed, Jan 30, 2019	14.00	14.05	13.25	13.55
1638	NYSE	NGVC	Tue, Jan 29, 2019	14.48	14.55	13.64	13.68
1637	NYSE	NGVC	Mon, Jan 28, 2019	14.73	14.93	14.38	14.48
1636	NYSE	NGVC	Fri, Jan 25, 2019	15.86	15.86	14.78	14.81
1635	NYSE	NGVC	Thu, Jan 24, 2019	16.25	16.29	15.57	15.69
1634	NYSE	NGVC	Wed, Jan 23, 2019	15.78	16.40	15.75	16.26
1633	NYSE	NGVC	Tue, Jan 22, 2019	16.03	16.11	15.67	15.75
1632	NYSE	NGVC	Fri, Jan 18, 2019	15.83	16.16	15.68	16.14
1631	NYSE	NGVC	Thu, Jan 17, 2019	15.76	15.89	15.68	15.78
1630	NYSE	NGVC	Wed, Jan 16, 2019	15.86	16.04	15.47	15.78
1629	NYSE	NGVC	Tue, Jan 15, 2019	15.77	15.95	15.45	15.83
1628	NYSE	NGVC	Mon, Jan 14, 2019	15.70	15.83	15.43	15.76
1627	NYSE	NGVC	Fri, Jan 11, 2019	15.73	15.88	15.73	15.84
1626	NYSE	NGVC	Thu, Jan 10, 2019	15.66	15.80	15.32	15.80
1625	NYSE	NGVC	Wed, Jan 9, 2019	16.03	16.21	15.57	15.69
1624	NYSE	NGVC	Tue, Jan 8, 2019	15.81	16.20	15.76	16.13
1623	NYSE	NGVC	Mon, Jan 7, 2019	15.72	16.15	15.45	16.06
1622	NYSE	NGVC	Fri, Jan 4, 2019	15.56	15.85	15.42	15.72
1621	NYSE	NGVC	Thu, Jan 3, 2019	15.62	15.73	15.17	15.39
1620	NYSE	NGVC	Wed, Jan 2, 2019	15.20	15.74	14.71	15.69
1619	NYSE	NGVC	Mon, Dec 31, 2018	15.81	15.81	15.10	15.33
1618	NYSE	NGVC	Fri, Dec 28, 2018	15.83	15.90	15.35	15.72
1617	NYSE	NGVC	Thu, Dec 27, 2018	15.92	15.92	15.30	15.84
1616	NYSE	NGVC	Wed, Dec 26, 2018	15.42	16.16	15.42	16.11
1615	NYSE	NGVC	Mon, Dec 24, 2018	16.36	16.36	15.42	15.42
1614	NYSE	NGVC	Fri, Dec 21, 2018	17.07	17.27	16.26	16.62
1613	NYSE	NGVC	Thu, Dec 20, 2018	17.10	17.27	16.59	17.07
1612	NYSE	NGVC	Wed, Dec 19, 2018	17.14	17.72	17.02	17.12
1611	NYSE	NGVC	Tue, Dec 18, 2018	16.99	17.35	16.78	17.05
1610	NYSE	NGVC	Mon, Dec 17, 2018	18.03	18.42	17.06	17.16
1609	NYSE	NGVC	Fri, Dec 14, 2018	17.73	18.45	17.54	17.96
1608	NYSE	NGVC	Thu, Dec 13, 2018	18.31	18.52	17.65	17.90
1607	NYSE	NGVC	Wed, Dec 12, 2018	18.16	18.35	17.80	18.18
1606	NYSE	NGVC	Tue, Dec 11, 2018	17.26	18.18	17.26	18.00
1605	NYSE	NGVC	Mon, Dec 10, 2018	17.72	17.76	16.89	17.28
1604	NYSE	NGVC	Fri, Dec 7, 2018	17.89	18.23	17.35	17.80
1603	NYSE	NGVC	Thu, Dec 6, 2018	17.18	18.20	17.04	17.96
1602	NYSE	NGVC	Tue, Dec 4, 2018	18.97	19.20	17.49	17.50
1601	NYSE	NGVC	Mon, Dec 3, 2018	19.16	19.45	18.62	18.91
1600	NYSE	NGVC	Fri, Nov 30, 2018	20.76	20.80	18.84	18.93
1599	NYSE	NGVC	Thu, Nov 29, 2018	21.23	21.68	20.53	20.99
1598	NYSE	NGVC	Wed, Nov 28, 2018	21.46	21.60	20.69	21.55
1597	NYSE	NGVC	Tue, Nov 27, 2018	20.65	21.46	20.62	21.33
1596	NYSE	NGVC	Mon, Nov 26, 2018	21.53	21.71	20.36	20.70
1595	NYSE	NGVC	Fri, Nov 23, 2018	21.18	21.97	21.11	21.51
1594	NYSE	NGVC	Wed, Nov 21, 2018	21.36	21.90	21.20	21.26
1593	NYSE	NGVC	Tue, Nov 20, 2018	20.79	22.33	20.49	21.52
1592	NYSE	NGVC	Mon, Nov 19, 2018	22.78	24.50	20.58	20.80
1591	NYSE	NGVC	Fri, Nov 16, 2018	17.26	23.41	16.65	22.50
1590	NYSE	NGVC	Thu, Nov 15, 2018	16.39	16.78	16.05	16.66
1589	NYSE	NGVC	Wed, Nov 14, 2018	16.87	17.19	16.46	16.59
1588	NYSE	NGVC	Tue, Nov 13, 2018	16.87	17.30	16.52	16.82
1587	NYSE	NGVC	Mon, Nov 12, 2018	17.29	17.32	16.67	16.83
1586	NYSE	NGVC	Fri, Nov 9, 2018	17.25	17.79	17.00	17.24
1585	NYSE	NGVC	Thu, Nov 8, 2018	17.11	17.47	16.87	17.35
1584	NYSE	NGVC	Wed, Nov 7, 2018	16.83	17.45	16.83	17.12
1583	NYSE	NGVC	Tue, Nov 6, 2018	16.73	16.95	16.27	16.83
1582	NYSE	NGVC	Mon, Nov 5, 2018	17.41	17.50	16.38	16.82
1581	NYSE	NGVC	Fri, Nov 2, 2018	17.36	18.02	17.10	17.56
1580	NYSE	NGVC	Thu, Nov 1, 2018	18.20	18.43	17.30	17.37
1579	NYSE	NGVC	Wed, Oct 31, 2018	18.51	18.65	17.75	18.12
1578	NYSE	NGVC	Tue, Oct 30, 2018	17.46	18.70	17.33	18.36
1577	NYSE	NGVC	Mon, Oct 29, 2018	17.98	18.34	17.14	17.46
1576	NYSE	NGVC	Fri, Oct 26, 2018	18.84	18.92	17.82	17.94
1575	NYSE	NGVC	Thu, Oct 25, 2018	18.10	19.15	18.10	18.96
1574	NYSE	NGVC	Wed, Oct 24, 2018	18.44	19.19	18.03	18.10
1573	NYSE	NGVC	Tue, Oct 23, 2018	18.29	18.59	17.53	18.36
1572	NYSE	NGVC	Mon, Oct 22, 2018	17.96	18.89	17.91	18.21
1571	NYSE	NGVC	Fri, Oct 19, 2018	18.00	18.15	17.30	17.93
1570	NYSE	NGVC	Thu, Oct 18, 2018	17.22	18.00	17.16	17.98
1569	NYSE	NGVC	Wed, Oct 17, 2018	17.21	17.30	16.69	17.20
1568	NYSE	NGVC	Tue, Oct 16, 2018	16.42	17.31	16.06	17.26
1567	NYSE	NGVC	Mon, Oct 15, 2018	16.08	16.48	15.81	16.32
1566	NYSE	NGVC	Fri, Oct 12, 2018	16.03	16.47	16.03	16.08
1565	NYSE	NGVC	Thu, Oct 11, 2018	16.03	16.54	15.71	15.91
1564	NYSE	NGVC	Wed, Oct 10, 2018	15.60	16.25	15.60	15.97
1563	NYSE	NGVC	Tue, Oct 9, 2018	15.57	15.90	15.31	15.60
1562	NYSE	NGVC	Mon, Oct 8, 2018	15.16	15.81	15.06	15.49
1561	NYSE	NGVC	Fri, Oct 5, 2018	15.55	15.80	15.05	15.12
1560	NYSE	NGVC	Thu, Oct 4, 2018	15.71	15.77	15.17	15.55
1559	NYSE	NGVC	Wed, Oct 3, 2018	16.13	16.24	15.67	15.80
1558	NYSE	NGVC	Tue, Oct 2, 2018	16.24	16.66	16.09	16.15
1557	NYSE	NGVC	Mon, Oct 1, 2018	16.89	16.89	16.16	16.19
1556	NYSE	NGVC	Fri, Sep 28, 2018	16.75	17.08	16.51	16.89
1555	NYSE	NGVC	Thu, Sep 27, 2018	16.62	17.05	16.37	16.71
1554	NYSE	NGVC	Wed, Sep 26, 2018	17.00	17.06	16.62	16.66
1553	NYSE	NGVC	Tue, Sep 25, 2018	16.90	17.59	16.90	17.01
1552	NYSE	NGVC	Mon, Sep 24, 2018	16.43	17.12	16.43	16.90
1551	NYSE	NGVC	Fri, Sep 21, 2018	16.53	16.76	16.40	16.58
1550	NYSE	NGVC	Thu, Sep 20, 2018	16.43	16.69	16.22	16.57
1549	NYSE	NGVC	Wed, Sep 19, 2018	16.51	16.76	16.24	16.29
1548	NYSE	NGVC	Tue, Sep 18, 2018	16.35	16.70	16.03	16.44
1547	NYSE	NGVC	Mon, Sep 17, 2018	16.69	16.85	16.26	16.36
1546	NYSE	NGVC	Fri, Sep 14, 2018	17.83	17.92	16.71	16.74
1545	NYSE	NGVC	Thu, Sep 13, 2018	18.16	18.24	17.71	17.79
1544	NYSE	NGVC	Wed, Sep 12, 2018	18.24	18.43	17.90	18.18
1543	NYSE	NGVC	Tue, Sep 11, 2018	18.36	18.95	18.13	18.21
1542	NYSE	NGVC	Mon, Sep 10, 2018	18.44	18.82	18.18	18.36
1541	NYSE	NGVC	Fri, Sep 7, 2018	18.71	19.32	18.16	18.36
1540	NYSE	NGVC	Thu, Sep 6, 2018	19.24	19.26	18.49	18.76
1539	NYSE	NGVC	Wed, Sep 5, 2018	18.89	19.22	18.43	19.15
1538	NYSE	NGVC	Tue, Sep 4, 2018	19.37	19.61	18.76	18.95
1537	NYSE	NGVC	Fri, Aug 31, 2018	18.89	19.45	18.82	19.41
1536	NYSE	NGVC	Thu, Aug 30, 2018	18.34	19.10	18.34	18.87
1535	NYSE	NGVC	Wed, Aug 29, 2018	18.72	18.73	18.02	18.39
1534	NYSE	NGVC	Tue, Aug 28, 2018	18.40	18.84	18.40	18.64
1533	NYSE	NGVC	Mon, Aug 27, 2018	19.52	19.53	18.33	18.39
1532	NYSE	NGVC	Fri, Aug 24, 2018	19.45	19.58	19.24	19.42
1531	NYSE	NGVC	Thu, Aug 23, 2018	18.78	19.51	18.75	19.26
1530	NYSE	NGVC	Wed, Aug 22, 2018	18.63	18.90	18.63	18.86
1529	NYSE	NGVC	Tue, Aug 21, 2018	18.77	19.14	18.59	18.64
1528	NYSE	NGVC	Mon, Aug 20, 2018	18.77	18.98	18.28	18.78
1527	NYSE	NGVC	Fri, Aug 17, 2018	19.13	19.28	18.63	18.77
1526	NYSE	NGVC	Thu, Aug 16, 2018	19.39	19.65	18.88	19.17
1525	NYSE	NGVC	Wed, Aug 15, 2018	19.24	19.37	18.41	19.31
1524	NYSE	NGVC	Tue, Aug 14, 2018	17.97	19.98	17.86	19.46
1523	NYSE	NGVC	Mon, Aug 13, 2018	18.48	18.75	17.53	17.81
1522	NYSE	NGVC	Fri, Aug 10, 2018	18.31	19.33	18.27	18.47
1521	NYSE	NGVC	Thu, Aug 9, 2018	18.08	18.67	17.85	18.39
1520	NYSE	NGVC	Wed, Aug 8, 2018	17.95	18.60	16.49	18.18
1519	NYSE	NGVC	Tue, Aug 7, 2018	16.45	16.81	16.43	16.48
1518	NYSE	NGVC	Mon, Aug 6, 2018	17.18	17.34	16.21	16.43
1517	NYSE	NGVC	Fri, Aug 3, 2018	15.00	17.95	15.00	17.35
1516	NYSE	NGVC	Thu, Aug 2, 2018	12.52	13.50	12.27	13.45
1515	NYSE	NGVC	Wed, Aug 1, 2018	13.11	13.11	12.37	12.54
1514	NYSE	NGVC	Tue, Jul 31, 2018	14.10	14.10	12.75	13.27
1513	NYSE	NGVC	Mon, Jul 30, 2018	14.54	14.92	14.32	14.71
1512	NYSE	NGVC	Fri, Jul 27, 2018	15.02	15.07	14.39	14.52
1511	NYSE	NGVC	Thu, Jul 26, 2018	14.84	15.47	14.79	14.93
1510	NYSE	NGVC	Wed, Jul 25, 2018	14.51	14.97	14.28	14.91
1509	NYSE	NGVC	Tue, Jul 24, 2018	14.62	14.66	14.20	14.38
1508	NYSE	NGVC	Mon, Jul 23, 2018	14.57	14.99	14.17	14.63
1507	NYSE	NGVC	Fri, Jul 20, 2018	15.20	15.20	14.60	14.65
1506	NYSE	NGVC	Thu, Jul 19, 2018	15.47	15.47	15.08	15.14
1505	NYSE	NGVC	Wed, Jul 18, 2018	15.21	15.66	15.10	15.47
1504	NYSE	NGVC	Tue, Jul 17, 2018	15.91	15.91	15.25	15.30
1503	NYSE	NGVC	Mon, Jul 16, 2018	15.91	16.12	15.03	15.84
1502	NYSE	NGVC	Fri, Jul 13, 2018	15.64	17.46	15.43	15.90
1501	NYSE	NGVC	Thu, Jul 12, 2018	13.62	15.92	13.37	15.63
1500	NYSE	NGVC	Wed, Jul 11, 2018	13.40	14.19	13.21	13.48
1499	NYSE	NGVC	Tue, Jul 10, 2018	13.30	13.30	12.85	13.19
1498	NYSE	NGVC	Mon, Jul 9, 2018	12.95	13.40	12.76	13.22
1497	NYSE	NGVC	Fri, Jul 6, 2018	13.13	13.39	12.82	12.93
1496	NYSE	NGVC	Thu, Jul 5, 2018	12.94	12.94	12.49	12.91
1495	NYSE	NGVC	Tue, Jul 3, 2018	12.64	12.91	12.61	12.78
1494	NYSE	NGVC	Mon, Jul 2, 2018	12.68	12.75	12.36	12.57
1493	NYSE	NGVC	Fri, Jun 29, 2018	13.01	13.05	12.45	12.74
1492	NYSE	NGVC	Thu, Jun 28, 2018	13.10	13.21	12.96	13.02
1491	NYSE	NGVC	Wed, Jun 27, 2018	12.59	13.27	12.59	13.13
1490	NYSE	NGVC	Tue, Jun 26, 2018	12.55	12.94	12.39	12.76
1489	NYSE	NGVC	Mon, Jun 25, 2018	12.40	12.60	12.28	12.51
1488	NYSE	NGVC	Fri, Jun 22, 2018	12.51	12.68	12.12	12.34
1487	NYSE	NGVC	Thu, Jun 21, 2018	12.36	12.60	12.28	12.50
1486	NYSE	NGVC	Wed, Jun 20, 2018	12.07	12.53	11.93	12.26
1485	NYSE	NGVC	Tue, Jun 19, 2018	11.65	12.18	11.50	12.06
1484	NYSE	NGVC	Mon, Jun 18, 2018	11.45	11.74	11.45	11.67
1483	NYSE	NGVC	Fri, Jun 15, 2018	11.49	11.57	11.42	11.49
1482	NYSE	NGVC	Thu, Jun 14, 2018	11.46	11.58	11.21	11.48
1481	NYSE	NGVC	Wed, Jun 13, 2018	11.19	11.56	10.84	11.45
1480	NYSE	NGVC	Tue, Jun 12, 2018	11.39	11.51	11.08	11.19
1479	NYSE	NGVC	Mon, Jun 11, 2018	11.10	11.35	10.95	11.10
1478	NYSE	NGVC	Fri, Jun 8, 2018	11.37	11.44	11.04	11.10
1477	NYSE	NGVC	Thu, Jun 7, 2018	11.42	11.73	11.41	11.43
1476	NYSE	NGVC	Wed, Jun 6, 2018	11.09	11.70	11.09	11.54
1475	NYSE	NGVC	Tue, Jun 5, 2018	11.13	11.29	11.00	11.14
1474	NYSE	NGVC	Mon, Jun 4, 2018	11.27	11.30	10.88	11.11
1473	NYSE	NGVC	Fri, Jun 1, 2018	10.32	11.29	10.23	11.18
1472	NYSE	NGVC	Thu, May 31, 2018	10.23	10.50	10.19	10.28
1471	NYSE	NGVC	Wed, May 30, 2018	10.37	10.51	10.20	10.25
1470	NYSE	NGVC	Tue, May 29, 2018	10.68	10.68	10.18	10.30
1469	NYSE	NGVC	Fri, May 25, 2018	10.49	10.83	10.38	10.71
1468	NYSE	NGVC	Thu, May 24, 2018	10.44	10.67	10.29	10.56
1467	NYSE	NGVC	Wed, May 23, 2018	10.35	10.62	10.26	10.50
1466	NYSE	NGVC	Tue, May 22, 2018	10.61	10.84	10.32	10.45
1465	NYSE	NGVC	Mon, May 21, 2018	10.75	10.95	10.38	10.63
1464	NYSE	NGVC	Fri, May 18, 2018	11.18	11.25	10.63	10.74
1463	NYSE	NGVC	Thu, May 17, 2018	10.74	11.35	10.74	11.14
1462	NYSE	NGVC	Wed, May 16, 2018	10.47	10.91	10.30	10.88
1461	NYSE	NGVC	Tue, May 15, 2018	10.30	10.53	10.21	10.33
1460	NYSE	NGVC	Mon, May 14, 2018	10.41	10.45	10.11	10.29
1459	NYSE	NGVC	Fri, May 11, 2018	10.52	10.69	10.48	10.54
1458	NYSE	NGVC	Thu, May 10, 2018	10.00	10.63	9.86	10.60
1457	NYSE	NGVC	Wed, May 9, 2018	9.58	9.95	8.93	9.90
1456	NYSE	NGVC	Tue, May 8, 2018	9.12	9.64	9.01	9.58
1455	NYSE	NGVC	Mon, May 7, 2018	8.50	9.25	8.33	9.12
1454	NYSE	NGVC	Fri, May 4, 2018	7.35	9.33	7.25	8.50
1453	NYSE	NGVC	Thu, May 3, 2018	7.18	7.25	6.90	6.90
1452	NYSE	NGVC	Wed, May 2, 2018	6.99	7.25	6.87	7.19
1451	NYSE	NGVC	Tue, May 1, 2018	7.15	7.15	6.79	6.99
1450	NYSE	NGVC	Mon, Apr 30, 2018	7.19	7.30	7.08	7.15
1449	NYSE	NGVC	Fri, Apr 27, 2018	7.20	7.30	7.00	7.17
1448	NYSE	NGVC	Thu, Apr 26, 2018	7.27	7.41	7.15	7.17
1447	NYSE	NGVC	Wed, Apr 25, 2018	7.23	7.35	7.12	7.27
1446	NYSE	NGVC	Tue, Apr 24, 2018	7.20	7.52	7.13	7.26
1445	NYSE	NGVC	Mon, Apr 23, 2018	7.71	7.71	7.17	7.21
1444	NYSE	NGVC	Fri, Apr 20, 2018	7.85	8.02	7.67	7.69
1443	NYSE	NGVC	Thu, Apr 19, 2018	7.99	8.00	7.60	7.90
1442	NYSE	NGVC	Wed, Apr 18, 2018	7.79	8.18	7.78	8.00
1441	NYSE	NGVC	Tue, Apr 17, 2018	7.33	7.82	7.16	7.69
1440	NYSE	NGVC	Mon, Apr 16, 2018	7.12	7.33	6.96	7.25
1439	NYSE	NGVC	Fri, Apr 13, 2018	7.22	7.22	6.90	7.10
1438	NYSE	NGVC	Thu, Apr 12, 2018	7.24	7.32	7.11	7.22
1437	NYSE	NGVC	Wed, Apr 11, 2018	7.12	7.30	7.06	7.20
1436	NYSE	NGVC	Tue, Apr 10, 2018	7.07	7.18	7.01	7.14
1435	NYSE	NGVC	Mon, Apr 9, 2018	7.10	7.15	6.99	7.03
1434	NYSE	NGVC	Fri, Apr 6, 2018	7.02	7.25	7.01	7.07
1433	NYSE	NGVC	Thu, Apr 5, 2018	7.10	7.11	6.94	7.04
1432	NYSE	NGVC	Wed, Apr 4, 2018	6.98	7.15	6.95	7.06
1431	NYSE	NGVC	Tue, Apr 3, 2018	7.00	7.09	6.97	7.04
1430	NYSE	NGVC	Mon, Apr 2, 2018	7.05	7.17	6.87	6.95
1429	NYSE	NGVC	Thu, Mar 29, 2018	7.18	7.25	7.04	7.16
1428	NYSE	NGVC	Wed, Mar 28, 2018	7.12	7.35	7.06	7.15
1427	NYSE	NGVC	Tue, Mar 27, 2018	7.18	7.25	7.01	7.12
1426	NYSE	NGVC	Mon, Mar 26, 2018	7.37	7.37	6.97	7.11
1425	NYSE	NGVC	Fri, Mar 23, 2018	7.47	7.64	7.27	7.31
1424	NYSE	NGVC	Thu, Mar 22, 2018	7.42	7.48	7.33	7.44
1423	NYSE	NGVC	Wed, Mar 21, 2018	7.55	7.66	7.34	7.44
1422	NYSE	NGVC	Tue, Mar 20, 2018	7.48	7.65	7.37	7.59
1421	NYSE	NGVC	Mon, Mar 19, 2018	7.48	7.52	7.28	7.46
1420	NYSE	NGVC	Fri, Mar 16, 2018	7.38	7.61	7.35	7.49
1419	NYSE	NGVC	Thu, Mar 15, 2018	7.66	7.76	7.38	7.39
1418	NYSE	NGVC	Wed, Mar 14, 2018	7.43	7.72	7.43	7.61
1417	NYSE	NGVC	Tue, Mar 13, 2018	7.77	7.86	7.30	7.43
1416	NYSE	NGVC	Mon, Mar 12, 2018	7.44	7.84	7.26	7.77
1415	NYSE	NGVC	Fri, Mar 9, 2018	7.07	7.51	7.07	7.46
1414	NYSE	NGVC	Thu, Mar 8, 2018	7.32	7.45	6.96	7.00
1413	NYSE	NGVC	Wed, Mar 7, 2018	7.57	7.66	7.29	7.32
1412	NYSE	NGVC	Tue, Mar 6, 2018	7.22	7.69	7.22	7.66
1411	NYSE	NGVC	Mon, Mar 5, 2018	7.26	7.43	7.17	7.22
1410	NYSE	NGVC	Fri, Mar 2, 2018	6.96	7.29	6.96	7.26
1409	NYSE	NGVC	Thu, Mar 1, 2018	6.99	7.22	6.96	7.01
1408	NYSE	NGVC	Wed, Feb 28, 2018	7.17	7.29	6.87	6.95
1407	NYSE	NGVC	Tue, Feb 27, 2018	7.36	7.50	7.07	7.16
1406	NYSE	NGVC	Mon, Feb 26, 2018	6.95	7.39	6.93	7.35
1405	NYSE	NGVC	Fri, Feb 23, 2018	7.00	7.05	6.89	6.96
1404	NYSE	NGVC	Thu, Feb 22, 2018	6.99	7.07	6.85	7.00
1403	NYSE	NGVC	Wed, Feb 21, 2018	6.89	7.00	6.86	6.99
1402	NYSE	NGVC	Tue, Feb 20, 2018	7.07	7.08	6.73	6.87
1401	NYSE	NGVC	Fri, Feb 16, 2018	6.90	7.18	6.88	7.11
1400	NYSE	NGVC	Thu, Feb 15, 2018	6.90	6.95	6.85	6.93
1399	NYSE	NGVC	Wed, Feb 14, 2018	6.82	7.12	6.82	6.90
1398	NYSE	NGVC	Tue, Feb 13, 2018	6.77	6.94	6.77	6.90
1397	NYSE	NGVC	Mon, Feb 12, 2018	6.90	7.05	6.74	6.82
1396	NYSE	NGVC	Fri, Feb 9, 2018	7.27	7.37	6.96	7.26
1395	NYSE	NGVC	Thu, Feb 8, 2018	7.07	7.26	6.96	7.23
1394	NYSE	NGVC	Wed, Feb 7, 2018	7.24	7.24	6.85	7.06
1393	NYSE	NGVC	Tue, Feb 6, 2018	6.81	7.33	6.65	7.28
1392	NYSE	NGVC	Mon, Feb 5, 2018	6.61	7.50	6.61	7.02
1391	NYSE	NGVC	Fri, Feb 2, 2018	6.90	7.64	6.18	6.61
1390	NYSE	NGVC	Thu, Feb 1, 2018	8.53	9.15	8.29	9.03
1389	NYSE	NGVC	Wed, Jan 31, 2018	8.75	8.83	8.43	8.60
1388	NYSE	NGVC	Tue, Jan 30, 2018	8.09	8.26	8.05	8.19
1387	NYSE	NGVC	Mon, Jan 29, 2018	8.21	8.32	8.01	8.15
1386	NYSE	NGVC	Fri, Jan 26, 2018	8.35	8.40	8.26	8.29
1385	NYSE	NGVC	Thu, Jan 25, 2018	8.45	8.47	8.33	8.35
1384	NYSE	NGVC	Wed, Jan 24, 2018	8.59	8.68	8.40	8.43
1383	NYSE	NGVC	Tue, Jan 23, 2018	8.50	8.56	8.37	8.54
1382	NYSE	NGVC	Mon, Jan 22, 2018	8.47	8.75	8.47	8.51
1381	NYSE	NGVC	Fri, Jan 19, 2018	8.36	8.64	8.36	8.54
1380	NYSE	NGVC	Thu, Jan 18, 2018	8.39	8.51	8.32	8.42
1379	NYSE	NGVC	Wed, Jan 17, 2018	8.59	8.62	8.33	8.45
1378	NYSE	NGVC	Tue, Jan 16, 2018	8.44	8.72	8.29	8.56
1377	NYSE	NGVC	Fri, Jan 12, 2018	8.41	8.62	8.28	8.33
1376	NYSE	NGVC	Thu, Jan 11, 2018	8.15	8.44	8.05	8.42
1375	NYSE	NGVC	Wed, Jan 10, 2018	8.21	8.22	7.92	8.15
1374	NYSE	NGVC	Tue, Jan 9, 2018	8.46	8.50	8.26	8.30
1373	NYSE	NGVC	Mon, Jan 8, 2018	8.47	8.50	8.15	8.42
1372	NYSE	NGVC	Fri, Jan 5, 2018	8.63	8.85	8.48	8.51
1371	NYSE	NGVC	Thu, Jan 4, 2018	8.87	8.90	8.34	8.67
1370	NYSE	NGVC	Wed, Jan 3, 2018	8.91	9.00	8.85	8.87
1369	NYSE	NGVC	Tue, Jan 2, 2018	8.99	9.04	8.86	8.91
1368	NYSE	NGVC	Fri, Dec 29, 2017	8.93	9.19	8.89	8.93
1367	NYSE	NGVC	Thu, Dec 28, 2017	8.96	8.98	8.81	8.95
1366	NYSE	NGVC	Wed, Dec 27, 2017	9.00	9.05	8.86	8.92
1365	NYSE	NGVC	Tue, Dec 26, 2017	8.92	9.20	8.88	8.99
1364	NYSE	NGVC	Fri, Dec 22, 2017	9.02	9.05	8.87	8.91
1363	NYSE	NGVC	Thu, Dec 21, 2017	8.82	8.99	8.79	8.93
1362	NYSE	NGVC	Wed, Dec 20, 2017	9.04	9.04	8.75	8.75
1361	NYSE	NGVC	Tue, Dec 19, 2017	9.13	9.13	8.83	9.01
1360	NYSE	NGVC	Mon, Dec 18, 2017	9.02	9.27	8.91	9.15
1359	NYSE	NGVC	Fri, Dec 15, 2017	8.47	9.05	8.38	8.94
1358	NYSE	NGVC	Thu, Dec 14, 2017	8.54	8.54	8.24	8.38
1357	NYSE	NGVC	Wed, Dec 13, 2017	8.00	8.50	7.93	8.50
1356	NYSE	NGVC	Tue, Dec 12, 2017	8.37	8.40	7.96	8.05
1355	NYSE	NGVC	Mon, Dec 11, 2017	8.24	8.44	8.23	8.32
1354	NYSE	NGVC	Fri, Dec 8, 2017	8.49	8.50	8.16	8.25
1353	NYSE	NGVC	Thu, Dec 7, 2017	8.29	8.58	8.29	8.48
1352	NYSE	NGVC	Wed, Dec 6, 2017	8.03	8.36	8.03	8.48
1351	NYSE	NGVC	Tue, Dec 5, 2017	8.20	8.48	8.00	8.06
1350	NYSE	NGVC	Mon, Dec 4, 2017	7.93	8.24	7.93	8.21
1349	NYSE	NGVC	Fri, Dec 1, 2017	7.80	7.88	7.56	7.85
1348	NYSE	NGVC	Thu, Nov 30, 2017	8.00	8.13	7.74	7.86
1347	NYSE	NGVC	Wed, Nov 29, 2017	7.81	8.14	7.79	7.92
1346	NYSE	NGVC	Tue, Nov 28, 2017	7.73	7.90	7.57	7.75
1345	NYSE	NGVC	Mon, Nov 27, 2017	7.07	7.86	7.05	7.69
1344	NYSE	NGVC	Fri, Nov 24, 2017	7.10	7.44	6.95	7.04
1343	NYSE	NGVC	Wed, Nov 22, 2017	6.42	7.12	6.42	7.05
1342	NYSE	NGVC	Tue, Nov 21, 2017	6.40	6.58	6.23	6.43
1341	NYSE	NGVC	Mon, Nov 20, 2017	6.21	6.72	6.01	6.35
1340	NYSE	NGVC	Fri, Nov 17, 2017	5.85	6.53	5.56	6.25
1339	NYSE	NGVC	Thu, Nov 16, 2017	4.94	5.37	4.94	5.30
1338	NYSE	NGVC	Wed, Nov 15, 2017	5.09	5.09	4.83	4.87
1337	NYSE	NGVC	Tue, Nov 14, 2017	5.22	5.34	4.91	5.10
1336	NYSE	NGVC	Mon, Nov 13, 2017	5.28	5.35	5.19	5.21
1335	NYSE	NGVC	Fri, Nov 10, 2017	5.22	5.47	5.22	5.33
1334	NYSE	NGVC	Thu, Nov 9, 2017	5.13	5.21	5.09	5.19
1333	NYSE	NGVC	Wed, Nov 8, 2017	5.06	5.20	5.00	5.16
1332	NYSE	NGVC	Tue, Nov 7, 2017	5.20	5.37	4.92	5.11
1331	NYSE	NGVC	Mon, Nov 6, 2017	5.01	5.30	4.96	5.25
1330	NYSE	NGVC	Fri, Nov 3, 2017	4.98	5.07	4.94	4.96
1329	NYSE	NGVC	Thu, Nov 2, 2017	4.97	5.05	4.88	4.97
1328	NYSE	NGVC	Wed, Nov 1, 2017	4.90	5.07	4.89	4.94
1327	NYSE	NGVC	Tue, Oct 31, 2017	4.83	4.98	4.80	4.91
1326	NYSE	NGVC	Mon, Oct 30, 2017	4.86	4.97	4.80	4.88
1325	NYSE	NGVC	Fri, Oct 27, 2017	5.02	5.03	4.80	4.83
1324	NYSE	NGVC	Thu, Oct 26, 2017	5.11	5.20	5.01	5.06
1323	NYSE	NGVC	Wed, Oct 25, 2017	5.20	5.21	5.03	5.11
1322	NYSE	NGVC	Tue, Oct 24, 2017	5.22	5.29	5.18	5.20
1321	NYSE	NGVC	Mon, Oct 23, 2017	5.23	5.25	5.15	5.22
1320	NYSE	NGVC	Fri, Oct 20, 2017	5.20	5.36	5.16	5.26
1319	NYSE	NGVC	Thu, Oct 19, 2017	5.01	5.18	5.00	5.17
1318	NYSE	NGVC	Wed, Oct 18, 2017	4.89	5.18	4.85	5.05
1317	NYSE	NGVC	Tue, Oct 17, 2017	5.15	5.22	4.79	4.87
1316	NYSE	NGVC	Mon, Oct 16, 2017	5.72	5.76	5.14	5.15
1315	NYSE	NGVC	Fri, Oct 13, 2017	5.59	5.76	5.58	5.68
1314	NYSE	NGVC	Thu, Oct 12, 2017	5.56	5.66	5.44	5.58
1313	NYSE	NGVC	Wed, Oct 11, 2017	5.68	5.83	5.50	5.56
1312	NYSE	NGVC	Tue, Oct 10, 2017	5.54	5.79	5.54	5.62
1311	NYSE	NGVC	Mon, Oct 9, 2017	5.67	5.82	5.50	5.52
1310	NYSE	NGVC	Fri, Oct 6, 2017	5.72	5.78	5.62	5.67
1309	NYSE	NGVC	Thu, Oct 5, 2017	5.73	5.86	5.70	5.76
1308	NYSE	NGVC	Wed, Oct 4, 2017	5.71	5.77	5.66	5.73
1307	NYSE	NGVC	Tue, Oct 3, 2017	5.54	5.76	5.51	5.70
1306	NYSE	NGVC	Mon, Oct 2, 2017	5.58	5.62	5.45	5.50
1305	NYSE	NGVC	Fri, Sep 29, 2017	5.43	5.61	5.41	5.58
1304	NYSE	NGVC	Thu, Sep 28, 2017	5.78	5.84	5.41	5.43
1303	NYSE	NGVC	Wed, Sep 27, 2017	5.68	5.88	5.62	5.86
1302	NYSE	NGVC	Tue, Sep 26, 2017	5.58	5.68	5.54	5.64
1301	NYSE	NGVC	Mon, Sep 25, 2017	5.52	5.70	5.52	5.63
1300	NYSE	NGVC	Fri, Sep 22, 2017	5.51	5.68	5.47	5.52
1299	NYSE	NGVC	Thu, Sep 21, 2017	5.54	5.59	5.44	5.49
1298	NYSE	NGVC	Wed, Sep 20, 2017	5.50	5.63	5.43	5.56
1297	NYSE	NGVC	Tue, Sep 19, 2017	5.52	5.72	5.43	5.50
1296	NYSE	NGVC	Mon, Sep 18, 2017	5.58	5.67	5.42	5.51
1295	NYSE	NGVC	Fri, Sep 15, 2017	5.56	5.80	5.44	5.59
1294	NYSE	NGVC	Thu, Sep 14, 2017	5.65	5.70	5.51	5.53
1293	NYSE	NGVC	Wed, Sep 13, 2017	5.60	5.81	5.60	5.66
1292	NYSE	NGVC	Tue, Sep 12, 2017	5.69	5.83	5.57	5.61
1291	NYSE	NGVC	Mon, Sep 11, 2017	5.59	5.85	5.57	5.67
1290	NYSE	NGVC	Fri, Sep 8, 2017	5.78	5.78	5.45	5.59
1289	NYSE	NGVC	Thu, Sep 7, 2017	5.47	5.83	5.47	5.80
1288	NYSE	NGVC	Wed, Sep 6, 2017	5.51	5.62	5.41	5.51
1287	NYSE	NGVC	Tue, Sep 5, 2017	5.87	6.00	5.50	5.51
1286	NYSE	NGVC	Fri, Sep 1, 2017	5.65	5.86	5.60	5.85
1285	NYSE	NGVC	Thu, Aug 31, 2017	5.71	5.74	5.53	5.62
1284	NYSE	NGVC	Wed, Aug 30, 2017	5.87	5.89	5.70	5.70
1283	NYSE	NGVC	Tue, Aug 29, 2017	6.05	6.16	5.71	5.88
1282	NYSE	NGVC	Mon, Aug 28, 2017	6.20	6.36	6.05	6.05
1281	NYSE	NGVC	Fri, Aug 25, 2017	5.95	6.28	5.95	6.20
1280	NYSE	NGVC	Thu, Aug 24, 2017	6.36	6.44	5.89	5.94
1279	NYSE	NGVC	Wed, Aug 23, 2017	6.10	6.39	6.07	6.37
1278	NYSE	NGVC	Tue, Aug 22, 2017	6.17	6.19	6.04	6.13
1277	NYSE	NGVC	Mon, Aug 21, 2017	6.09	6.25	5.91	6.17
1276	NYSE	NGVC	Fri, Aug 18, 2017	6.00	6.16	5.95	6.10
1275	NYSE	NGVC	Thu, Aug 17, 2017	5.97	6.09	5.94	6.04
1274	NYSE	NGVC	Wed, Aug 16, 2017	6.01	6.09	5.97	6.01
1273	NYSE	NGVC	Tue, Aug 15, 2017	5.96	6.24	5.89	6.00
1272	NYSE	NGVC	Mon, Aug 14, 2017	6.41	6.44	5.86	5.89
1271	NYSE	NGVC	Fri, Aug 11, 2017	6.17	6.44	5.95	6.40
1270	NYSE	NGVC	Thu, Aug 10, 2017	5.99	6.29	5.99	6.22
1269	NYSE	NGVC	Wed, Aug 9, 2017	5.97	6.00	5.87	5.89
1268	NYSE	NGVC	Tue, Aug 8, 2017	6.00	6.23	5.90	6.00
1267	NYSE	NGVC	Mon, Aug 7, 2017	5.75	6.08	5.69	5.95
1266	NYSE	NGVC	Fri, Aug 4, 2017	6.75	6.89	5.50	5.63
1265	NYSE	NGVC	Thu, Aug 3, 2017	8.59	8.64	8.41	8.50
1264	NYSE	NGVC	Wed, Aug 2, 2017	8.69	8.88	8.51	8.61
1263	NYSE	NGVC	Tue, Aug 1, 2017	8.70	8.71	8.61	8.70
1262	NYSE	NGVC	Mon, Jul 31, 2017	8.65	8.85	8.55	8.81
1261	NYSE	NGVC	Fri, Jul 28, 2017	8.53	8.82	8.52	8.68
1260	NYSE	NGVC	Thu, Jul 27, 2017	8.26	8.67	8.25	8.58
1259	NYSE	NGVC	Wed, Jul 26, 2017	8.18	8.32	8.16	8.22
1258	NYSE	NGVC	Tue, Jul 25, 2017	8.10	8.28	8.05	8.19
1257	NYSE	NGVC	Mon, Jul 24, 2017	8.15	8.23	8.06	8.09
1256	NYSE	NGVC	Fri, Jul 21, 2017	8.25	8.25	8.02	8.19
1255	NYSE	NGVC	Thu, Jul 20, 2017	8.30	8.39	8.11	8.16
1254	NYSE	NGVC	Wed, Jul 19, 2017	8.06	8.35	8.03	8.23
1253	NYSE	NGVC	Tue, Jul 18, 2017	7.92	8.09	7.77	8.06
1252	NYSE	NGVC	Mon, Jul 17, 2017	7.86	8.03	7.77	7.94
1251	NYSE	NGVC	Fri, Jul 14, 2017	7.99	8.09	7.79	7.87
1250	NYSE	NGVC	Thu, Jul 13, 2017	7.89	8.07	7.77	8.00
1249	NYSE	NGVC	Wed, Jul 12, 2017	7.88	8.03	7.87	7.91
1248	NYSE	NGVC	Tue, Jul 11, 2017	7.95	7.98	7.78	7.84
1247	NYSE	NGVC	Mon, Jul 10, 2017	8.19	8.19	7.89	7.90
1246	NYSE	NGVC	Fri, Jul 7, 2017	8.00	8.29	7.99	8.12
1245	NYSE	NGVC	Thu, Jul 6, 2017	8.18	8.21	7.93	7.96
1244	NYSE	NGVC	Wed, Jul 5, 2017	8.35	8.43	8.00	8.14
1243	NYSE	NGVC	Mon, Jul 3, 2017	8.23	8.50	8.12	8.40
1242	NYSE	NGVC	Fri, Jun 30, 2017	8.24	8.37	8.12	8.27
1241	NYSE	NGVC	Thu, Jun 29, 2017	8.10	8.60	8.08	8.24
1240	NYSE	NGVC	Wed, Jun 28, 2017	8.17	8.30	8.03	8.05
1239	NYSE	NGVC	Tue, Jun 27, 2017	8.18	8.25	8.05	8.14
1238	NYSE	NGVC	Mon, Jun 26, 2017	8.06	8.29	7.92	8.14
1237	NYSE	NGVC	Fri, Jun 23, 2017	8.08	8.20	7.92	8.00
1236	NYSE	NGVC	Thu, Jun 22, 2017	8.32	8.34	8.10	8.14
1235	NYSE	NGVC	Wed, Jun 21, 2017	8.40	8.46	8.26	8.33
1234	NYSE	NGVC	Tue, Jun 20, 2017	8.60	8.60	8.36	8.45
1233	NYSE	NGVC	Mon, Jun 19, 2017	8.91	8.91	8.40	8.60
1232	NYSE	NGVC	Fri, Jun 16, 2017	8.30	9.11	8.03	8.73
1231	NYSE	NGVC	Thu, Jun 15, 2017	8.99	9.10	8.90	8.97
1230	NYSE	NGVC	Wed, Jun 14, 2017	9.45	9.51	8.94	9.07
1229	NYSE	NGVC	Tue, Jun 13, 2017	9.35	9.52	9.25	9.47
1228	NYSE	NGVC	Mon, Jun 12, 2017	9.40	9.55	9.33	9.39
1227	NYSE	NGVC	Fri, Jun 9, 2017	9.46	9.74	9.38	9.50
1226	NYSE	NGVC	Thu, Jun 8, 2017	9.72	9.75	9.44	9.45
1225	NYSE	NGVC	Wed, Jun 7, 2017	9.83	9.83	9.65	9.75
1224	NYSE	NGVC	Tue, Jun 6, 2017	10.17	10.59	9.79	9.82
1223	NYSE	NGVC	Mon, Jun 5, 2017	10.45	10.58	10.21	10.22
1222	NYSE	NGVC	Fri, Jun 2, 2017	10.14	10.49	10.14	10.47
1221	NYSE	NGVC	Thu, Jun 1, 2017	9.96	10.12	9.80	10.09
1220	NYSE	NGVC	Wed, May 31, 2017	10.08	10.10	9.87	9.91
1219	NYSE	NGVC	Tue, May 30, 2017	9.83	10.15	9.70	10.08
1218	NYSE	NGVC	Fri, May 26, 2017	9.79	9.89	9.66	9.81
1217	NYSE	NGVC	Thu, May 25, 2017	9.73	9.95	9.67	9.76
1216	NYSE	NGVC	Wed, May 24, 2017	9.69	9.73	9.59	9.70
1215	NYSE	NGVC	Tue, May 23, 2017	9.84	9.84	9.62	9.69
1214	NYSE	NGVC	Mon, May 22, 2017	9.55	9.84	9.44	9.79
1213	NYSE	NGVC	Fri, May 19, 2017	9.49	9.55	9.38	9.46
1212	NYSE	NGVC	Thu, May 18, 2017	9.40	9.63	9.37	9.48
1211	NYSE	NGVC	Wed, May 17, 2017	9.60	9.68	9.23	9.39
1210	NYSE	NGVC	Tue, May 16, 2017	9.90	9.90	9.64	9.66
1209	NYSE	NGVC	Mon, May 15, 2017	9.86	10.01	9.86	9.95
1208	NYSE	NGVC	Fri, May 12, 2017	10.28	10.28	9.81	9.90
1207	NYSE	NGVC	Thu, May 11, 2017	10.10	10.35	10.10	10.32
1206	NYSE	NGVC	Wed, May 10, 2017	9.88	10.30	9.76	10.26
1205	NYSE	NGVC	Tue, May 9, 2017	9.92	10.00	9.82	9.95
1204	NYSE	NGVC	Mon, May 8, 2017	9.98	10.25	9.80	9.84
1203	NYSE	NGVC	Fri, May 5, 2017	10.50	10.80	9.89	9.90
1202	NYSE	NGVC	Thu, May 4, 2017	10.74	10.99	10.63	10.80
1201	NYSE	NGVC	Wed, May 3, 2017	10.76	10.76	10.57	10.70
1200	NYSE	NGVC	Tue, May 2, 2017	10.65	10.82	10.49	10.79
1199	NYSE	NGVC	Mon, May 1, 2017	10.86	10.89	10.47	10.64
1198	NYSE	NGVC	Fri, Apr 28, 2017	11.39	11.45	10.90	10.94
1197	NYSE	NGVC	Thu, Apr 27, 2017	11.43	11.61	11.32	11.37
1196	NYSE	NGVC	Wed, Apr 26, 2017	11.02	11.47	11.02	11.39
1195	NYSE	NGVC	Tue, Apr 25, 2017	11.01	11.12	10.91	11.03
1194	NYSE	NGVC	Mon, Apr 24, 2017	10.87	11.00	10.78	10.94
1193	NYSE	NGVC	Fri, Apr 21, 2017	10.83	10.94	10.72	10.75
1192	NYSE	NGVC	Thu, Apr 20, 2017	10.95	10.95	10.78	10.80
1191	NYSE	NGVC	Wed, Apr 19, 2017	10.82	10.83	10.73	10.80
1190	NYSE	NGVC	Tue, Apr 18, 2017	10.82	10.91	10.65	10.76
1189	NYSE	NGVC	Mon, Apr 17, 2017	10.53	10.89	10.45	10.82
1188	NYSE	NGVC	Thu, Apr 13, 2017	10.41	10.58	10.41	10.53
1187	NYSE	NGVC	Wed, Apr 12, 2017	10.56	10.64	10.35	10.45
1186	NYSE	NGVC	Tue, Apr 11, 2017	10.65	10.77	10.42	10.51
1185	NYSE	NGVC	Mon, Apr 10, 2017	10.09	10.68	10.08	10.58
1184	NYSE	NGVC	Fri, Apr 7, 2017	10.09	10.25	10.05	10.07
1183	NYSE	NGVC	Thu, Apr 6, 2017	10.16	10.28	10.04	10.10
1182	NYSE	NGVC	Wed, Apr 5, 2017	10.24	10.47	10.12	10.15
1181	NYSE	NGVC	Tue, Apr 4, 2017	10.19	10.55	10.00	10.22
1180	NYSE	NGVC	Mon, Apr 3, 2017	10.46	10.46	10.15	10.16
1179	NYSE	NGVC	Fri, Mar 31, 2017	10.39	10.48	10.33	10.39
1178	NYSE	NGVC	Thu, Mar 30, 2017	10.40	10.51	10.25	10.34
1177	NYSE	NGVC	Wed, Mar 29, 2017	10.35	10.47	10.31	10.40
1176	NYSE	NGVC	Tue, Mar 28, 2017	10.44	10.44	10.27	10.41
1175	NYSE	NGVC	Mon, Mar 27, 2017	10.34	10.48	10.20	10.45
1174	NYSE	NGVC	Fri, Mar 24, 2017	10.52	10.52	10.34	10.39
1173	NYSE	NGVC	Thu, Mar 23, 2017	10.55	10.67	10.42	10.49
1172	NYSE	NGVC	Wed, Mar 22, 2017	10.62	10.62	10.41	10.50
1171	NYSE	NGVC	Tue, Mar 21, 2017	10.85	10.85	10.56	10.58
1170	NYSE	NGVC	Mon, Mar 20, 2017	11.12	11.26	10.68	10.83
1169	NYSE	NGVC	Fri, Mar 17, 2017	10.89	11.06	10.77	11.03
1168	NYSE	NGVC	Thu, Mar 16, 2017	10.52	10.86	10.52	10.84
1167	NYSE	NGVC	Wed, Mar 15, 2017	10.36	10.49	10.25	10.47
1166	NYSE	NGVC	Tue, Mar 14, 2017	10.22	10.33	10.00	10.29
1165	NYSE	NGVC	Mon, Mar 13, 2017	10.35	10.45	10.19	10.20
1164	NYSE	NGVC	Fri, Mar 10, 2017	10.74	10.83	10.33	10.34
1163	NYSE	NGVC	Thu, Mar 9, 2017	10.89	10.89	10.67	10.72
1162	NYSE	NGVC	Wed, Mar 8, 2017	10.85	11.02	10.80	10.87
1161	NYSE	NGVC	Tue, Mar 7, 2017	11.46	11.51	10.85	10.86
1160	NYSE	NGVC	Mon, Mar 6, 2017	12.06	12.06	11.37	11.42
1159	NYSE	NGVC	Fri, Mar 3, 2017	12.06	12.10	11.80	12.05
1158	NYSE	NGVC	Thu, Mar 2, 2017	12.06	12.39	11.96	12.00
1157	NYSE	NGVC	Wed, Mar 1, 2017	12.15	12.31	12.06	12.11
1156	NYSE	NGVC	Tue, Feb 28, 2017	12.55	12.57	11.95	12.07
1155	NYSE	NGVC	Mon, Feb 27, 2017	12.47	12.61	12.45	12.55
1154	NYSE	NGVC	Fri, Feb 24, 2017	12.38	12.53	12.35	12.46
1153	NYSE	NGVC	Thu, Feb 23, 2017	12.49	12.50	12.32	12.39
1152	NYSE	NGVC	Wed, Feb 22, 2017	12.45	12.55	12.19	12.42
1151	NYSE	NGVC	Tue, Feb 21, 2017	12.50	12.65	12.38	12.40
1150	NYSE	NGVC	Fri, Feb 17, 2017	12.34	12.52	12.25	12.41
1149	NYSE	NGVC	Thu, Feb 16, 2017	12.45	12.45	12.20	12.31
1148	NYSE	NGVC	Wed, Feb 15, 2017	12.19	12.43	12.18	12.37
1147	NYSE	NGVC	Tue, Feb 14, 2017	12.59	12.59	12.08	12.27
1146	NYSE	NGVC	Mon, Feb 13, 2017	12.40	12.50	12.27	12.48
1145	NYSE	NGVC	Fri, Feb 10, 2017	12.16	12.34	12.07	12.26
1144	NYSE	NGVC	Thu, Feb 9, 2017	12.17	12.37	12.00	12.05
1143	NYSE	NGVC	Wed, Feb 8, 2017	12.01	12.45	11.94	12.20
1142	NYSE	NGVC	Tue, Feb 7, 2017	12.12	12.15	11.89	12.00
1141	NYSE	NGVC	Mon, Feb 6, 2017	11.93	12.19	11.85	12.01
1140	NYSE	NGVC	Fri, Feb 3, 2017	10.99	12.70	10.99	11.99
1139	NYSE	NGVC	Thu, Feb 2, 2017	12.66	13.08	12.52	12.97
1138	NYSE	NGVC	Wed, Feb 1, 2017	12.58	12.60	12.28	12.54
1137	NYSE	NGVC	Tue, Jan 31, 2017	12.30	12.74	12.07	12.64
1136	NYSE	NGVC	Mon, Jan 30, 2017	13.36	13.46	12.96	13.38
1135	NYSE	NGVC	Fri, Jan 27, 2017	13.56	13.56	13.19	13.41
1134	NYSE	NGVC	Thu, Jan 26, 2017	13.74	13.76	13.47	13.53
1133	NYSE	NGVC	Wed, Jan 25, 2017	13.51	13.79	13.46	13.65
1132	NYSE	NGVC	Tue, Jan 24, 2017	13.18	13.49	13.18	13.39
1131	NYSE	NGVC	Mon, Jan 23, 2017	13.07	13.34	12.73	13.25
1130	NYSE	NGVC	Fri, Jan 20, 2017	13.16	13.43	13.11	13.17
1129	NYSE	NGVC	Thu, Jan 19, 2017	13.31	13.31	13.04	13.20
1128	NYSE	NGVC	Wed, Jan 18, 2017	13.30	13.35	13.00	13.21
1127	NYSE	NGVC	Tue, Jan 17, 2017	13.03	13.25	12.97	13.18
1126	NYSE	NGVC	Fri, Jan 13, 2017	12.75	13.10	12.74	13.01
1125	NYSE	NGVC	Thu, Jan 12, 2017	12.47	12.71	12.46	12.67
1124	NYSE	NGVC	Wed, Jan 11, 2017	12.38	12.65	12.24	12.55
1123	NYSE	NGVC	Tue, Jan 10, 2017	12.19	12.59	12.14	12.54
1122	NYSE	NGVC	Mon, Jan 9, 2017	12.27	12.37	12.01	12.21
1121	NYSE	NGVC	Fri, Jan 6, 2017	12.37	12.37	12.08	12.26
1120	NYSE	NGVC	Thu, Jan 5, 2017	12.21	12.27	12.05	12.17
1119	NYSE	NGVC	Wed, Jan 4, 2017	12.03	12.31	12.02	12.13
1118	NYSE	NGVC	Tue, Jan 3, 2017	11.95	12.09	11.65	11.99
1117	NYSE	NGVC	Fri, Dec 30, 2016	11.86	12.02	11.51	11.89
1116	NYSE	NGVC	Thu, Dec 29, 2016	12.10	12.19	11.95	12.00
1115	NYSE	NGVC	Wed, Dec 28, 2016	12.23	12.25	11.84	12.12
1114	NYSE	NGVC	Tue, Dec 27, 2016	12.14	12.41	12.14	12.24
1113	NYSE	NGVC	Fri, Dec 23, 2016	12.50	12.58	12.19	12.22
1112	NYSE	NGVC	Thu, Dec 22, 2016	12.59	12.73	12.43	12.53
1111	NYSE	NGVC	Wed, Dec 21, 2016	12.53	12.79	12.47	12.65
1110	NYSE	NGVC	Tue, Dec 20, 2016	12.73	12.80	12.53	12.57
1109	NYSE	NGVC	Mon, Dec 19, 2016	12.57	12.76	12.52	12.59
1108	NYSE	NGVC	Fri, Dec 16, 2016	12.38	12.68	12.38	12.38
1107	NYSE	NGVC	Thu, Dec 15, 2016	12.17	12.48	12.13	12.33
1106	NYSE	NGVC	Wed, Dec 14, 2016	12.23	12.49	11.81	12.27
1105	NYSE	NGVC	Tue, Dec 13, 2016	12.02	12.60	12.02	12.37
1104	NYSE	NGVC	Mon, Dec 12, 2016	12.23	12.46	12.11	12.21
1103	NYSE	NGVC	Fri, Dec 9, 2016	12.00	12.45	12.00	12.37
1102	NYSE	NGVC	Thu, Dec 8, 2016	11.50	12.17	11.50	11.95
1101	NYSE	NGVC	Wed, Dec 7, 2016	11.50	11.77	11.32	11.69
1100	NYSE	NGVC	Tue, Dec 6, 2016	11.14	11.47	11.03	11.41
1099	NYSE	NGVC	Mon, Dec 5, 2016	10.99	11.30	10.97	11.13
1098	NYSE	NGVC	Fri, Dec 2, 2016	10.86	10.88	10.75	10.82
1097	NYSE	NGVC	Thu, Dec 1, 2016	10.60	10.96	10.60	10.91
1096	NYSE	NGVC	Wed, Nov 30, 2016	11.21	11.23	10.46	10.60
1095	NYSE	NGVC	Tue, Nov 29, 2016	11.22	11.31	11.19	11.26
1094	NYSE	NGVC	Mon, Nov 28, 2016	11.10	11.30	11.01	11.16
1093	NYSE	NGVC	Fri, Nov 25, 2016	11.19	11.30	11.09	11.11
1092	NYSE	NGVC	Wed, Nov 23, 2016	11.16	11.41	11.03	11.14
1091	NYSE	NGVC	Tue, Nov 22, 2016	11.21	11.43	11.02	11.18
1090	NYSE	NGVC	Mon, Nov 21, 2016	11.20	11.37	11.16	11.21
1089	NYSE	NGVC	Fri, Nov 18, 2016	11.50	11.72	10.48	11.21
1088	NYSE	NGVC	Thu, Nov 17, 2016	11.86	11.90	11.31	11.64
1087	NYSE	NGVC	Wed, Nov 16, 2016	12.01	12.06	11.50	11.83
1086	NYSE	NGVC	Tue, Nov 15, 2016	11.92	12.68	11.77	12.00
1085	NYSE	NGVC	Mon, Nov 14, 2016	12.45	13.72	11.13	11.81
1084	NYSE	NGVC	Fri, Nov 11, 2016	11.98	12.49	11.88	12.40
1083	NYSE	NGVC	Thu, Nov 10, 2016	11.61	12.38	11.48	11.93
1082	NYSE	NGVC	Wed, Nov 9, 2016	11.53	11.67	11.43	11.53
1081	NYSE	NGVC	Tue, Nov 8, 2016	11.67	11.68	11.37	11.56
1080	NYSE	NGVC	Mon, Nov 7, 2016	11.86	11.86	11.56	11.65
1079	NYSE	NGVC	Fri, Nov 4, 2016	11.80	11.98	11.53	11.58
1078	NYSE	NGVC	Thu, Nov 3, 2016	12.59	12.59	11.70	11.72
1077	NYSE	NGVC	Wed, Nov 2, 2016	11.82	12.35	11.66	12.27
1076	NYSE	NGVC	Tue, Nov 1, 2016	11.89	11.96	11.75	11.78
1075	NYSE	NGVC	Mon, Oct 31, 2016	12.05	12.05	11.72	11.88
1074	NYSE	NGVC	Fri, Oct 28, 2016	12.04	12.04	11.83	12.01
1073	NYSE	NGVC	Thu, Oct 27, 2016	12.31	12.38	11.88	12.01
1072	NYSE	NGVC	Wed, Oct 26, 2016	12.16	12.46	11.95	12.27
1071	NYSE	NGVC	Tue, Oct 25, 2016	12.20	12.24	12.06	12.22
1070	NYSE	NGVC	Mon, Oct 24, 2016	12.15	12.48	12.00	12.24
1069	NYSE	NGVC	Fri, Oct 21, 2016	11.92	12.11	11.63	12.05
1068	NYSE	NGVC	Thu, Oct 20, 2016	12.08	12.25	11.76	12.04
1067	NYSE	NGVC	Wed, Oct 19, 2016	12.21	12.21	11.86	12.04
1066	NYSE	NGVC	Tue, Oct 18, 2016	12.25	12.26	12.02	12.21
1065	NYSE	NGVC	Mon, Oct 17, 2016	12.50	12.50	12.15	12.24
1064	NYSE	NGVC	Fri, Oct 14, 2016	12.10	12.36	12.02	12.34
1063	NYSE	NGVC	Thu, Oct 13, 2016	12.07	12.20	12.00	12.10
1062	NYSE	NGVC	Wed, Oct 12, 2016	12.09	12.22	11.81	12.16
1061	NYSE	NGVC	Tue, Oct 11, 2016	12.15	12.30	11.95	12.08
1060	NYSE	NGVC	Mon, Oct 10, 2016	11.73	12.06	11.73	11.95
1059	NYSE	NGVC	Fri, Oct 7, 2016	11.73	11.78	11.54	11.75
1058	NYSE	NGVC	Thu, Oct 6, 2016	11.62	11.80	11.46	11.74
1057	NYSE	NGVC	Wed, Oct 5, 2016	11.71	11.86	11.56	11.71
1056	NYSE	NGVC	Tue, Oct 4, 2016	11.52	11.81	11.52	11.76
1055	NYSE	NGVC	Mon, Oct 3, 2016	11.16	11.59	10.80	11.54
1054	NYSE	NGVC	Fri, Sep 30, 2016	10.76	11.46	10.76	11.16
1053	NYSE	NGVC	Thu, Sep 29, 2016	10.88	10.89	10.66	10.81
1052	NYSE	NGVC	Wed, Sep 28, 2016	11.13	11.13	10.86	10.90
1051	NYSE	NGVC	Tue, Sep 27, 2016	11.07	11.13	10.92	11.10
1050	NYSE	NGVC	Mon, Sep 26, 2016	11.12	11.12	10.92	11.06
1049	NYSE	NGVC	Fri, Sep 23, 2016	11.25	11.39	11.07	11.08
1048	NYSE	NGVC	Thu, Sep 22, 2016	11.05	11.39	11.02	11.36
1047	NYSE	NGVC	Wed, Sep 21, 2016	10.88	11.01	10.73	10.96
1046	NYSE	NGVC	Tue, Sep 20, 2016	11.02	11.21	10.83	10.88
1045	NYSE	NGVC	Mon, Sep 19, 2016	10.93	11.12	10.92	10.97
1044	NYSE	NGVC	Fri, Sep 16, 2016	10.91	11.04	10.83	10.97
1043	NYSE	NGVC	Thu, Sep 15, 2016	10.80	10.98	10.80	10.87
1042	NYSE	NGVC	Wed, Sep 14, 2016	10.76	10.95	10.66	10.79
1041	NYSE	NGVC	Tue, Sep 13, 2016	10.87	10.95	10.63	10.86
1040	NYSE	NGVC	Mon, Sep 12, 2016	11.18	11.25	10.93	11.00
1039	NYSE	NGVC	Fri, Sep 9, 2016	11.75	11.75	11.32	11.33
1038	NYSE	NGVC	Thu, Sep 8, 2016	11.83	12.10	11.72	11.75
1037	NYSE	NGVC	Wed, Sep 7, 2016	11.82	12.05	11.63	12.00
1036	NYSE	NGVC	Tue, Sep 6, 2016	12.10	12.15	11.97	12.03
1035	NYSE	NGVC	Fri, Sep 2, 2016	12.19	12.44	12.03	12.11
1034	NYSE	NGVC	Thu, Sep 1, 2016	12.31	12.40	12.11	12.21
1033	NYSE	NGVC	Wed, Aug 31, 2016	12.28	12.43	12.20	12.35
1032	NYSE	NGVC	Tue, Aug 30, 2016	12.47	12.54	12.27	12.30
1031	NYSE	NGVC	Mon, Aug 29, 2016	12.35	12.54	11.99	12.52
1030	NYSE	NGVC	Fri, Aug 26, 2016	12.32	12.48	12.17	12.28
1029	NYSE	NGVC	Thu, Aug 25, 2016	12.34	12.62	12.16	12.19
1028	NYSE	NGVC	Wed, Aug 24, 2016	11.99	12.52	11.99	12.38
1027	NYSE	NGVC	Tue, Aug 23, 2016	12.03	12.22	11.91	11.93
1026	NYSE	NGVC	Mon, Aug 22, 2016	11.76	12.09	11.76	12.03
1025	NYSE	NGVC	Fri, Aug 19, 2016	11.73	11.99	11.69	11.78
1024	NYSE	NGVC	Thu, Aug 18, 2016	11.53	11.85	11.53	11.72
1023	NYSE	NGVC	Wed, Aug 17, 2016	12.22	12.22	11.57	11.66
1022	NYSE	NGVC	Tue, Aug 16, 2016	12.14	12.29	12.05	12.18
1021	NYSE	NGVC	Mon, Aug 15, 2016	12.09	12.29	11.90	12.21
1020	NYSE	NGVC	Fri, Aug 12, 2016	12.14	12.20	11.84	11.98
1019	NYSE	NGVC	Thu, Aug 11, 2016	12.23	12.36	12.07	12.14
1018	NYSE	NGVC	Wed, Aug 10, 2016	12.50	12.59	12.01	12.21
1017	NYSE	NGVC	Tue, Aug 9, 2016	12.64	12.77	12.44	12.48
1016	NYSE	NGVC	Mon, Aug 8, 2016	12.58	12.71	12.46	12.61
1015	NYSE	NGVC	Fri, Aug 5, 2016	12.73	12.99	12.56	12.62
1014	NYSE	NGVC	Thu, Aug 4, 2016	12.69	12.83	12.48	12.56
1013	NYSE	NGVC	Wed, Aug 3, 2016	12.77	12.92	12.53	12.66
1012	NYSE	NGVC	Tue, Aug 2, 2016	13.07	13.33	12.50	12.78
1011	NYSE	NGVC	Mon, Aug 1, 2016	13.75	13.75	13.03	13.06
1010	NYSE	NGVC	Fri, Jul 29, 2016	13.32	13.89	12.85	13.69
1009	NYSE	NGVC	Thu, Jul 28, 2016	13.42	13.79	13.06	13.15
1008	NYSE	NGVC	Wed, Jul 27, 2016	13.58	13.83	13.33	13.49
1007	NYSE	NGVC	Tue, Jul 26, 2016	13.76	14.04	13.48	13.62
1006	NYSE	NGVC	Mon, Jul 25, 2016	13.59	13.81	13.59	13.71
1005	NYSE	NGVC	Fri, Jul 22, 2016	13.56	13.68	13.46	13.53
1004	NYSE	NGVC	Thu, Jul 21, 2016	13.42	13.69	13.42	13.52
1003	NYSE	NGVC	Wed, Jul 20, 2016	13.43	13.71	13.42	13.44
1002	NYSE	NGVC	Tue, Jul 19, 2016	13.81	13.87	13.42	13.43
1001	NYSE	NGVC	Mon, Jul 18, 2016	13.70	13.89	13.41	13.75
1000	NYSE	NGVC	Fri, Jul 15, 2016	13.84	13.85	13.55	13.57
999	NYSE	NGVC	Thu, Jul 14, 2016	14.05	14.13	13.71	13.77
998	NYSE	NGVC	Wed, Jul 13, 2016	13.91	14.21	13.91	14.02
997	NYSE	NGVC	Tue, Jul 12, 2016	13.85	14.01	13.70	13.96
996	NYSE	NGVC	Mon, Jul 11, 2016	13.89	14.01	13.79	13.86
995	NYSE	NGVC	Fri, Jul 8, 2016	13.74	13.98	13.74	13.91
994	NYSE	NGVC	Thu, Jul 7, 2016	13.32	13.76	13.32	13.75
993	NYSE	NGVC	Wed, Jul 6, 2016	13.05	13.50	13.00	13.39
992	NYSE	NGVC	Tue, Jul 5, 2016	12.97	13.24	12.88	13.08
991	NYSE	NGVC	Fri, Jul 1, 2016	13.03	13.10	12.91	12.98
990	NYSE	NGVC	Thu, Jun 30, 2016	12.99	13.11	12.93	13.05
989	NYSE	NGVC	Wed, Jun 29, 2016	13.04	13.10	12.89	13.01
988	NYSE	NGVC	Tue, Jun 28, 2016	12.89	13.20	12.82	12.97
987	NYSE	NGVC	Mon, Jun 27, 2016	13.06	13.16	12.70	12.84
986	NYSE	NGVC	Fri, Jun 24, 2016	12.66	13.19	12.29	13.09
985	NYSE	NGVC	Thu, Jun 23, 2016	12.90	13.15	12.90	13.05
984	NYSE	NGVC	Wed, Jun 22, 2016	12.97	13.09	12.77	12.79
983	NYSE	NGVC	Tue, Jun 21, 2016	13.15	13.31	12.86	13.00
982	NYSE	NGVC	Mon, Jun 20, 2016	13.29	13.42	13.13	13.15
981	NYSE	NGVC	Fri, Jun 17, 2016	13.35	13.37	13.04	13.22
980	NYSE	NGVC	Thu, Jun 16, 2016	12.85	13.29	12.85	13.29
979	NYSE	NGVC	Wed, Jun 15, 2016	12.75	13.12	12.75	12.96
978	NYSE	NGVC	Tue, Jun 14, 2016	13.08	13.23	12.75	12.85
977	NYSE	NGVC	Mon, Jun 13, 2016	13.23	13.23	12.92	13.13
976	NYSE	NGVC	Fri, Jun 10, 2016	13.40	13.80	13.16	13.24
975	NYSE	NGVC	Thu, Jun 9, 2016	13.50	13.94	13.27	13.46
974	NYSE	NGVC	Wed, Jun 8, 2016	13.83	13.85	13.51	13.52
973	NYSE	NGVC	Tue, Jun 7, 2016	13.57	13.98	13.56	13.78
972	NYSE	NGVC	Mon, Jun 6, 2016	13.38	13.61	13.38	13.44
971	NYSE	NGVC	Fri, Jun 3, 2016	13.50	13.52	13.28	13.35
970	NYSE	NGVC	Thu, Jun 2, 2016	13.72	13.91	13.47	13.63
969	NYSE	NGVC	Wed, Jun 1, 2016	13.33	13.83	13.30	13.75
968	NYSE	NGVC	Tue, May 31, 2016	13.40	13.51	13.19	13.25
967	NYSE	NGVC	Fri, May 27, 2016	13.67	13.81	13.27	13.37
966	NYSE	NGVC	Thu, May 26, 2016	13.50	13.78	13.49	13.63
965	NYSE	NGVC	Wed, May 25, 2016	13.51	13.65	13.43	13.55
964	NYSE	NGVC	Tue, May 24, 2016	13.39	13.65	13.28	13.51
963	NYSE	NGVC	Mon, May 23, 2016	12.99	13.52	12.99	13.37
962	NYSE	NGVC	Fri, May 20, 2016	12.95	13.15	12.91	13.01
961	NYSE	NGVC	Thu, May 19, 2016	12.90	12.97	12.75	12.88
960	NYSE	NGVC	Wed, May 18, 2016	12.99	13.08	12.81	12.98
959	NYSE	NGVC	Tue, May 17, 2016	13.49	13.64	12.94	12.99
958	NYSE	NGVC	Mon, May 16, 2016	13.50	13.71	13.36	13.48
957	NYSE	NGVC	Fri, May 13, 2016	13.50	13.70	13.32	13.47
956	NYSE	NGVC	Thu, May 12, 2016	13.32	13.69	13.09	13.57
955	NYSE	NGVC	Wed, May 11, 2016	13.47	13.56	13.14	13.24
954	NYSE	NGVC	Tue, May 10, 2016	13.92	13.92	13.32	13.55
953	NYSE	NGVC	Mon, May 9, 2016	13.45	14.18	13.45	13.86
952	NYSE	NGVC	Fri, May 6, 2016	13.67	13.75	12.73	13.43
951	NYSE	NGVC	Thu, May 5, 2016	13.16	13.34	12.88	13.23
950	NYSE	NGVC	Wed, May 4, 2016	13.00	13.17	12.71	13.09
949	NYSE	NGVC	Tue, May 3, 2016	13.30	13.30	13.03	13.04
948	NYSE	NGVC	Mon, May 2, 2016	13.63	13.63	13.21	13.33
947	NYSE	NGVC	Fri, Apr 29, 2016	13.47	13.53	13.34	13.36
946	NYSE	NGVC	Thu, Apr 28, 2016	13.47	13.69	13.36	13.49
945	NYSE	NGVC	Wed, Apr 27, 2016	13.65	13.66	13.42	13.51
944	NYSE	NGVC	Tue, Apr 26, 2016	13.56	13.87	13.50	13.60
943	NYSE	NGVC	Mon, Apr 25, 2016	13.65	13.80	13.21	13.63
942	NYSE	NGVC	Fri, Apr 22, 2016	13.95	14.01	13.14	13.35
941	NYSE	NGVC	Thu, Apr 21, 2016	16.23	16.23	13.48	13.69
940	NYSE	NGVC	Wed, Apr 20, 2016	19.09	20.63	19.09	20.38
939	NYSE	NGVC	Tue, Apr 19, 2016	19.49	19.49	18.93	19.15
938	NYSE	NGVC	Mon, Apr 18, 2016	19.71	19.87	19.22	19.50
937	NYSE	NGVC	Fri, Apr 15, 2016	19.69	20.05	19.50	19.70
936	NYSE	NGVC	Thu, Apr 14, 2016	20.53	20.53	19.55	19.64
935	NYSE	NGVC	Wed, Apr 13, 2016	19.94	20.26	19.87	19.99
934	NYSE	NGVC	Tue, Apr 12, 2016	19.68	19.92	19.58	19.81
933	NYSE	NGVC	Mon, Apr 11, 2016	20.31	20.39	19.60	19.62
932	NYSE	NGVC	Fri, Apr 8, 2016	20.23	20.31	19.93	20.28
931	NYSE	NGVC	Thu, Apr 7, 2016	20.47	20.79	20.01	20.11
930	NYSE	NGVC	Wed, Apr 6, 2016	19.71	20.68	19.62	20.62
929	NYSE	NGVC	Tue, Apr 5, 2016	19.84	19.84	19.84	19.75
928	NYSE	NGVC	Mon, Apr 4, 2016	21.07	21.12	19.74	19.84
927	NYSE	NGVC	Fri, Apr 1, 2016	21.16	21.97	20.88	21.12
926	NYSE	NGVC	Thu, Mar 31, 2016	21.60	21.80	21.25	21.27
925	NYSE	NGVC	Wed, Mar 30, 2016	21.63	22.20	21.41	21.63
924	NYSE	NGVC	Tue, Mar 29, 2016	21.34	21.72	21.31	21.59
923	NYSE	NGVC	Mon, Mar 28, 2016	21.33	21.74	21.06	21.33
922	NYSE	NGVC	Thu, Mar 24, 2016	21.31	21.31	21.31	21.36
921	NYSE	NGVC	Wed, Mar 23, 2016	21.64	21.71	21.24	21.31
920	NYSE	NGVC	Tue, Mar 22, 2016	21.38	21.85	21.27	21.56
919	NYSE	NGVC	Mon, Mar 21, 2016	21.45	21.90	21.26	21.52
918	NYSE	NGVC	Fri, Mar 18, 2016	21.35	21.71	21.22	21.30
917	NYSE	NGVC	Thu, Mar 17, 2016	21.01	21.42	20.75	21.21
916	NYSE	NGVC	Wed, Mar 16, 2016	20.64	21.09	20.58	20.96
915	NYSE	NGVC	Tue, Mar 15, 2016	20.93	20.93	20.93	20.65
914	NYSE	NGVC	Mon, Mar 14, 2016	20.88	21.19	20.82	20.93
913	NYSE	NGVC	Fri, Mar 11, 2016	20.20	20.20	20.20	20.80
912	NYSE	NGVC	Thu, Mar 10, 2016	21.26	21.26	19.98	20.20
911	NYSE	NGVC	Wed, Mar 9, 2016	20.48	20.48	20.48	20.77
910	NYSE	NGVC	Tue, Mar 8, 2016	20.75	21.06	20.45	20.48
909	NYSE	NGVC	Mon, Mar 7, 2016	20.38	21.14	20.38	20.80
908	NYSE	NGVC	Fri, Mar 4, 2016	20.44	20.44	20.44	20.49
907	NYSE	NGVC	Thu, Mar 3, 2016	20.40	20.40	20.40	20.44
906	NYSE	NGVC	Wed, Mar 2, 2016	20.29	20.70	20.06	20.40
905	NYSE	NGVC	Tue, Mar 1, 2016	20.20	20.52	19.60	20.19
904	NYSE	NGVC	Mon, Feb 29, 2016	20.08	20.56	19.90	20.12
903	NYSE	NGVC	Fri, Feb 26, 2016	20.05	20.63	20.02	20.25
902	NYSE	NGVC	Thu, Feb 25, 2016	19.61	20.32	19.58	20.05
901	NYSE	NGVC	Wed, Feb 24, 2016	19.15	19.73	18.87	19.64
900	NYSE	NGVC	Tue, Feb 23, 2016	19.14	19.51	18.97	19.26
899	NYSE	NGVC	Mon, Feb 22, 2016	19.41	19.67	18.94	19.12
898	NYSE	NGVC	Fri, Feb 19, 2016	19.37	19.95	19.03	19.26
897	NYSE	NGVC	Thu, Feb 18, 2016	19.28	19.75	18.71	19.37
896	NYSE	NGVC	Wed, Feb 17, 2016	18.99	19.52	18.99	19.32
895	NYSE	NGVC	Tue, Feb 16, 2016	18.57	19.13	18.21	18.98
894	NYSE	NGVC	Fri, Feb 12, 2016	17.80	18.66	17.80	18.36
893	NYSE	NGVC	Thu, Feb 11, 2016	16.88	17.73	16.88	17.71
892	NYSE	NGVC	Wed, Feb 10, 2016	17.71	18.07	16.99	17.09
891	NYSE	NGVC	Tue, Feb 9, 2016	17.73	18.27	17.69	17.91
890	NYSE	NGVC	Mon, Feb 8, 2016	18.01	18.10	17.69	17.95
889	NYSE	NGVC	Fri, Feb 5, 2016	18.25	18.60	17.76	18.11
888	NYSE	NGVC	Thu, Feb 4, 2016	17.90	18.39	17.81	18.23
887	NYSE	NGVC	Wed, Feb 3, 2016	17.78	18.11	17.41	18.02
886	NYSE	NGVC	Tue, Feb 2, 2016	17.81	17.86	17.19	17.66
885	NYSE	NGVC	Mon, Feb 1, 2016	17.64	18.28	17.19	18.02
884	NYSE	NGVC	Fri, Jan 29, 2016	19.18	19.24	16.59	18.01
883	NYSE	NGVC	Thu, Jan 28, 2016	20.77	20.86	20.38	20.73
882	NYSE	NGVC	Wed, Jan 27, 2016	20.89	21.10	20.54	20.67
881	NYSE	NGVC	Tue, Jan 26, 2016	20.85	21.07	20.60	21.07
880	NYSE	NGVC	Mon, Jan 25, 2016	21.36	21.48	20.66	20.78
879	NYSE	NGVC	Fri, Jan 22, 2016	21.08	21.99	21.08	21.36
878	NYSE	NGVC	Thu, Jan 21, 2016	20.51	21.72	20.46	20.99
877	NYSE	NGVC	Wed, Jan 20, 2016	20.50	20.83	19.82	20.59
876	NYSE	NGVC	Tue, Jan 19, 2016	21.51	21.68	20.57	20.75
875	NYSE	NGVC	Fri, Jan 15, 2016	21.11	21.78	20.21	21.52
874	NYSE	NGVC	Thu, Jan 14, 2016	22.11	22.11	21.42	21.60
873	NYSE	NGVC	Wed, Jan 13, 2016	20.83	22.43	20.83	21.99
872	NYSE	NGVC	Tue, Jan 12, 2016	20.81	21.14	20.53	20.75
871	NYSE	NGVC	Mon, Jan 11, 2016	20.45	20.99	20.45	20.73
870	NYSE	NGVC	Fri, Jan 8, 2016	19.75	20.87	19.75	20.42
869	NYSE	NGVC	Thu, Jan 7, 2016	19.71	19.94	19.61	19.86
868	NYSE	NGVC	Wed, Jan 6, 2016	19.95	20.11	19.68	20.08
867	NYSE	NGVC	Tue, Jan 5, 2016	20.20	20.59	20.08	20.16
866	NYSE	NGVC	Mon, Jan 4, 2016	20.11	20.29	19.69	20.20
865	NYSE	NGVC	Thu, Dec 31, 2015	20.77	20.77	20.15	20.37
864	NYSE	NGVC	Wed, Dec 30, 2015	20.96	21.19	20.68	20.75
863	NYSE	NGVC	Tue, Dec 29, 2015	20.75	20.95	20.52	20.89
862	NYSE	NGVC	Mon, Dec 28, 2015	20.75	20.89	20.30	20.60
861	NYSE	NGVC	Thu, Dec 24, 2015	20.90	21.10	20.75	20.92
860	NYSE	NGVC	Wed, Dec 23, 2015	20.65	21.13	20.56	20.94
859	NYSE	NGVC	Tue, Dec 22, 2015	20.52	20.70	20.38	20.59
858	NYSE	NGVC	Mon, Dec 21, 2015	20.40	20.53	19.97	20.42
857	NYSE	NGVC	Fri, Dec 18, 2015	20.34	20.60	20.13	20.13
856	NYSE	NGVC	Thu, Dec 17, 2015	20.88	21.09	19.75	20.46
855	NYSE	NGVC	Wed, Dec 16, 2015	20.34	20.80	20.32	20.73
854	NYSE	NGVC	Tue, Dec 15, 2015	20.13	20.33	20.03	20.19
853	NYSE	NGVC	Mon, Dec 14, 2015	20.01	20.20	20.01	20.08
852	NYSE	NGVC	Fri, Dec 11, 2015	19.91	20.29	19.82	20.09
851	NYSE	NGVC	Thu, Dec 10, 2015	20.29	20.52	20.14	20.18
850	NYSE	NGVC	Wed, Dec 9, 2015	20.03	20.24	19.88	20.11
849	NYSE	NGVC	Tue, Dec 8, 2015	19.95	20.40	19.80	20.01
848	NYSE	NGVC	Mon, Dec 7, 2015	19.96	20.42	19.71	20.24
847	NYSE	NGVC	Fri, Dec 4, 2015	19.82	20.48	19.68	20.01
846	NYSE	NGVC	Thu, Dec 3, 2015	20.09	20.33	19.68	19.83
845	NYSE	NGVC	Wed, Dec 2, 2015	20.28	20.58	19.51	20.09
844	NYSE	NGVC	Tue, Dec 1, 2015	20.84	20.84	20.14	20.38
843	NYSE	NGVC	Mon, Nov 30, 2015	21.09	21.18	20.76	20.81
842	NYSE	NGVC	Fri, Nov 27, 2015	20.89	21.48	20.72	21.13
841	NYSE	NGVC	Wed, Nov 25, 2015	20.54	21.22	20.54	20.98
840	NYSE	NGVC	Tue, Nov 24, 2015	20.75	21.01	20.47	20.60
839	NYSE	NGVC	Mon, Nov 23, 2015	21.34	21.52	20.24	20.85
838	NYSE	NGVC	Fri, Nov 20, 2015	21.17	21.87	19.50	21.63
837	NYSE	NGVC	Thu, Nov 19, 2015	20.93	21.32	20.41	21.12
836	NYSE	NGVC	Wed, Nov 18, 2015	20.83	21.12	20.27	20.90
835	NYSE	NGVC	Tue, Nov 17, 2015	21.26	21.50	21.04	21.26
834	NYSE	NGVC	Mon, Nov 16, 2015	21.72	22.33	20.59	21.21
833	NYSE	NGVC	Fri, Nov 13, 2015	21.80	22.37	21.50	21.80
832	NYSE	NGVC	Thu, Nov 12, 2015	22.11	22.11	21.50	21.99
831	NYSE	NGVC	Wed, Nov 11, 2015	22.55	22.71	21.89	22.14
830	NYSE	NGVC	Tue, Nov 10, 2015	22.26	22.50	21.92	22.37
829	NYSE	NGVC	Mon, Nov 9, 2015	22.94	22.94	22.12	22.27
828	NYSE	NGVC	Fri, Nov 6, 2015	22.81	23.23	22.21	23.05
827	NYSE	NGVC	Thu, Nov 5, 2015	22.69	22.85	22.19	22.84
826	NYSE	NGVC	Wed, Nov 4, 2015	23.57	23.71	22.70	22.85
825	NYSE	NGVC	Tue, Nov 3, 2015	23.83	23.83	23.05	23.48
824	NYSE	NGVC	Mon, Nov 2, 2015	23.99	24.50	23.47	23.98
823	NYSE	NGVC	Fri, Oct 30, 2015	24.17	24.17	23.62	23.95
822	NYSE	NGVC	Thu, Oct 29, 2015	24.30	24.60	23.93	24.15
821	NYSE	NGVC	Wed, Oct 28, 2015	23.23	24.33	23.01	24.23
820	NYSE	NGVC	Tue, Oct 27, 2015	23.76	23.76	22.97	23.16
819	NYSE	NGVC	Mon, Oct 26, 2015	24.44	24.46	23.68	23.81
818	NYSE	NGVC	Fri, Oct 23, 2015	24.76	25.01	24.45	24.59
817	NYSE	NGVC	Thu, Oct 22, 2015	24.55	25.37	24.50	24.66
816	NYSE	NGVC	Wed, Oct 21, 2015	24.75	25.05	24.46	24.65
815	NYSE	NGVC	Tue, Oct 20, 2015	25.37	25.73	24.67	24.75
814	NYSE	NGVC	Mon, Oct 19, 2015	24.67	25.47	24.57	25.36
813	NYSE	NGVC	Fri, Oct 16, 2015	24.33	24.78	24.03	24.59
812	NYSE	NGVC	Thu, Oct 15, 2015	23.80	24.29	23.44	24.22
811	NYSE	NGVC	Wed, Oct 14, 2015	24.42	24.51	23.56	23.70
810	NYSE	NGVC	Tue, Oct 13, 2015	24.87	25.15	24.33	24.37
809	NYSE	NGVC	Mon, Oct 12, 2015	24.96	25.24	24.48	24.83
808	NYSE	NGVC	Fri, Oct 9, 2015	25.50	25.85	24.71	24.93
807	NYSE	NGVC	Thu, Oct 8, 2015	24.88	25.57	24.86	25.37
806	NYSE	NGVC	Wed, Oct 7, 2015	24.69	25.06	24.68	24.93
805	NYSE	NGVC	Tue, Oct 6, 2015	24.32	24.77	24.11	24.57
804	NYSE	NGVC	Mon, Oct 5, 2015	23.68	24.45	23.63	24.36
803	NYSE	NGVC	Fri, Oct 2, 2015	22.42	23.57	22.27	23.57
802	NYSE	NGVC	Thu, Oct 1, 2015	22.62	22.67	22.45	22.55
801	NYSE	NGVC	Wed, Sep 30, 2015	22.92	23.19	22.53	22.69
800	NYSE	NGVC	Tue, Sep 29, 2015	22.71	23.00	22.57	22.93
799	NYSE	NGVC	Mon, Sep 28, 2015	22.88	23.12	22.55	22.75
798	NYSE	NGVC	Fri, Sep 25, 2015	23.36	23.52	22.70	22.84
797	NYSE	NGVC	Thu, Sep 24, 2015	23.52	23.53	22.95	23.28
796	NYSE	NGVC	Wed, Sep 23, 2015	23.53	23.68	23.18	23.58
795	NYSE	NGVC	Tue, Sep 22, 2015	23.66	23.74	23.23	23.50
794	NYSE	NGVC	Mon, Sep 21, 2015	24.39	24.40	23.77	23.90
793	NYSE	NGVC	Fri, Sep 18, 2015	24.09	24.52	23.49	24.16
792	NYSE	NGVC	Thu, Sep 17, 2015	23.13	24.28	23.13	24.25
791	NYSE	NGVC	Wed, Sep 16, 2015	23.28	23.45	22.98	23.17
790	NYSE	NGVC	Tue, Sep 15, 2015	22.84	23.38	22.68	23.33
789	NYSE	NGVC	Mon, Sep 14, 2015	22.66	22.88	22.46	22.71
788	NYSE	NGVC	Fri, Sep 11, 2015	23.65	23.86	22.37	22.65
787	NYSE	NGVC	Thu, Sep 10, 2015	23.73	24.23	23.03	23.73
786	NYSE	NGVC	Wed, Sep 9, 2015	24.91	25.17	23.68	23.75
785	NYSE	NGVC	Tue, Sep 8, 2015	25.00	25.00	24.59	24.82
784	NYSE	NGVC	Fri, Sep 4, 2015	24.06	24.99	24.00	24.80
783	NYSE	NGVC	Thu, Sep 3, 2015	24.39	24.75	23.88	24.38
782	NYSE	NGVC	Wed, Sep 2, 2015	24.71	24.71	24.10	24.42
781	NYSE	NGVC	Tue, Sep 1, 2015	23.96	24.38	23.95	24.34
780	NYSE	NGVC	Mon, Aug 31, 2015	23.80	24.30	23.68	24.28
779	NYSE	NGVC	Fri, Aug 28, 2015	23.82	23.95	23.11	23.84
778	NYSE	NGVC	Thu, Aug 27, 2015	23.30	23.96	22.75	23.92
777	NYSE	NGVC	Wed, Aug 26, 2015	23.85	24.52	22.74	23.14
776	NYSE	NGVC	Tue, Aug 25, 2015	23.42	23.55	22.87	23.07
775	NYSE	NGVC	Mon, Aug 24, 2015	22.13	23.37	19.82	22.95
774	NYSE	NGVC	Fri, Aug 21, 2015	23.60	24.06	23.22	23.64
773	NYSE	NGVC	Thu, Aug 20, 2015	23.98	24.15	23.80	23.85
772	NYSE	NGVC	Wed, Aug 19, 2015	24.32	24.50	24.00	24.22
771	NYSE	NGVC	Tue, Aug 18, 2015	24.75	24.81	24.22	24.33
770	NYSE	NGVC	Mon, Aug 17, 2015	24.97	25.25	24.61	24.88
769	NYSE	NGVC	Fri, Aug 14, 2015	24.54	25.18	24.51	25.06
768	NYSE	NGVC	Thu, Aug 13, 2015	25.20	25.22	24.42	24.62
767	NYSE	NGVC	Wed, Aug 12, 2015	24.00	24.94	23.68	24.90
766	NYSE	NGVC	Tue, Aug 11, 2015	24.62	24.83	23.93	24.02
765	NYSE	NGVC	Mon, Aug 10, 2015	25.30	25.37	24.50	24.72
764	NYSE	NGVC	Fri, Aug 7, 2015	25.53	25.74	25.11	25.19
763	NYSE	NGVC	Thu, Aug 6, 2015	26.17	26.33	25.20	25.75
762	NYSE	NGVC	Wed, Aug 5, 2015	25.89	26.66	25.67	25.90
761	NYSE	NGVC	Tue, Aug 4, 2015	26.92	26.92	25.46	25.60
760	NYSE	NGVC	Mon, Aug 3, 2015	26.70	27.00	25.32	25.66
759	NYSE	NGVC	Fri, Jul 31, 2015	23.00	28.67	22.17	26.74
758	NYSE	NGVC	Thu, Jul 30, 2015	22.08	22.08	20.38	21.53
757	NYSE	NGVC	Wed, Jul 29, 2015	22.42	22.97	21.96	22.29
756	NYSE	NGVC	Tue, Jul 28, 2015	22.19	22.59	21.50	22.38
755	NYSE	NGVC	Mon, Jul 27, 2015	22.37	22.56	22.16	22.31
754	NYSE	NGVC	Fri, Jul 24, 2015	22.72	22.98	22.14	22.54
753	NYSE	NGVC	Thu, Jul 23, 2015	23.21	23.21	22.61	22.75
752	NYSE	NGVC	Wed, Jul 22, 2015	23.04	23.41	23.01	23.20
751	NYSE	NGVC	Tue, Jul 21, 2015	23.20	23.37	22.77	22.98
750	NYSE	NGVC	Mon, Jul 20, 2015	24.10	24.10	23.15	23.27
749	NYSE	NGVC	Fri, Jul 17, 2015	24.70	25.35	23.97	24.13
748	NYSE	NGVC	Thu, Jul 16, 2015	24.28	24.76	23.79	24.63
747	NYSE	NGVC	Wed, Jul 15, 2015	24.89	24.89	24.17	24.24
746	NYSE	NGVC	Tue, Jul 14, 2015	24.78	24.98	24.77	24.79
745	NYSE	NGVC	Mon, Jul 13, 2015	24.80	25.09	24.51	24.72
744	NYSE	NGVC	Fri, Jul 10, 2015	24.96	25.13	24.68	24.80
743	NYSE	NGVC	Thu, Jul 9, 2015	25.72	25.78	24.58	24.79
742	NYSE	NGVC	Wed, Jul 8, 2015	25.53	25.61	25.14	25.35
741	NYSE	NGVC	Tue, Jul 7, 2015	25.32	25.95	25.08	25.61
740	NYSE	NGVC	Mon, Jul 6, 2015	24.60	25.43	24.36	25.13
739	NYSE	NGVC	Thu, Jul 2, 2015	24.64	24.91	24.31	24.59
738	NYSE	NGVC	Wed, Jul 1, 2015	24.95	24.95	24.38	24.66
737	NYSE	NGVC	Tue, Jun 30, 2015	24.14	24.78	24.06	24.62
736	NYSE	NGVC	Mon, Jun 29, 2015	24.59	24.87	23.94	23.95
735	NYSE	NGVC	Fri, Jun 26, 2015	24.67	24.78	24.34	24.60
734	NYSE	NGVC	Thu, Jun 25, 2015	24.12	24.57	24.01	24.49
733	NYSE	NGVC	Wed, Jun 24, 2015	24.73	24.89	24.06	24.13
732	NYSE	NGVC	Tue, Jun 23, 2015	24.51	24.93	24.45	24.81
731	NYSE	NGVC	Mon, Jun 22, 2015	24.73	24.97	24.34	24.61
730	NYSE	NGVC	Fri, Jun 19, 2015	24.14	25.01	24.14	24.73
729	NYSE	NGVC	Thu, Jun 18, 2015	22.87	24.18	22.87	24.06
728	NYSE	NGVC	Wed, Jun 17, 2015	22.90	23.49	22.55	22.88
727	NYSE	NGVC	Tue, Jun 16, 2015	22.65	22.96	22.64	22.81
726	NYSE	NGVC	Mon, Jun 15, 2015	23.00	23.23	22.62	22.68
725	NYSE	NGVC	Fri, Jun 12, 2015	23.32	23.47	23.22	23.28
724	NYSE	NGVC	Thu, Jun 11, 2015	23.29	23.61	23.16	23.30
723	NYSE	NGVC	Wed, Jun 10, 2015	22.87	23.47	22.87	23.30
722	NYSE	NGVC	Tue, Jun 9, 2015	23.53	23.62	22.62	22.85
721	NYSE	NGVC	Mon, Jun 8, 2015	24.37	24.50	23.38	23.48
720	NYSE	NGVC	Fri, Jun 5, 2015	24.88	25.54	24.30	24.37
719	NYSE	NGVC	Thu, Jun 4, 2015	24.69	24.81	23.87	24.22
718	NYSE	NGVC	Wed, Jun 3, 2015	25.14	25.14	24.68	24.87
717	NYSE	NGVC	Tue, Jun 2, 2015	24.84	25.40	24.59	25.00
716	NYSE	NGVC	Mon, Jun 1, 2015	24.27	25.07	24.16	25.03
715	NYSE	NGVC	Fri, May 29, 2015	24.25	24.35	23.67	24.21
714	NYSE	NGVC	Thu, May 28, 2015	24.43	24.57	23.92	24.25
713	NYSE	NGVC	Wed, May 27, 2015	24.73	24.83	24.42	24.50
712	NYSE	NGVC	Tue, May 26, 2015	25.09	25.10	24.38	24.89
711	NYSE	NGVC	Fri, May 22, 2015	25.36	25.71	25.00	25.17
710	NYSE	NGVC	Thu, May 21, 2015	25.67	25.84	25.23	25.53
709	NYSE	NGVC	Wed, May 20, 2015	25.76	26.05	25.47	25.78
708	NYSE	NGVC	Tue, May 19, 2015	25.26	26.03	25.04	25.84
707	NYSE	NGVC	Mon, May 18, 2015	25.43	25.83	25.22	25.40
706	NYSE	NGVC	Fri, May 15, 2015	25.50	25.64	25.31	25.49
705	NYSE	NGVC	Thu, May 14, 2015	24.75	25.77	24.62	25.43
704	NYSE	NGVC	Wed, May 13, 2015	24.74	24.92	24.28	24.62
703	NYSE	NGVC	Tue, May 12, 2015	23.91	24.85	23.71	24.83
702	NYSE	NGVC	Mon, May 11, 2015	23.62	24.95	23.55	24.13
701	NYSE	NGVC	Fri, May 8, 2015	26.28	26.81	23.38	23.58
700	NYSE	NGVC	Thu, May 7, 2015	26.68	26.68	25.02	25.88
699	NYSE	NGVC	Wed, May 6, 2015	26.69	26.94	26.29	26.87
698	NYSE	NGVC	Tue, May 5, 2015	26.41	26.69	26.28	26.53
697	NYSE	NGVC	Mon, May 4, 2015	26.50	26.88	26.29	26.55
696	NYSE	NGVC	Fri, May 1, 2015	26.31	26.65	26.00	26.50
695	NYSE	NGVC	Thu, Apr 30, 2015	26.85	26.85	26.03	26.32
694	NYSE	NGVC	Wed, Apr 29, 2015	27.57	27.57	26.67	27.06
693	NYSE	NGVC	Tue, Apr 28, 2015	27.13	28.44	26.78	27.77
692	NYSE	NGVC	Mon, Apr 27, 2015	26.67	26.97	26.04	26.46
691	NYSE	NGVC	Fri, Apr 24, 2015	26.77	26.95	25.94	26.73
690	NYSE	NGVC	Thu, Apr 23, 2015	26.38	26.81	26.01	26.70
689	NYSE	NGVC	Wed, Apr 22, 2015	26.70	26.74	26.33	26.48
688	NYSE	NGVC	Tue, Apr 21, 2015	26.67	26.85	26.22	26.68
687	NYSE	NGVC	Mon, Apr 20, 2015	26.35	26.60	26.17	26.31
686	NYSE	NGVC	Fri, Apr 17, 2015	26.28	26.31	25.60	26.22
685	NYSE	NGVC	Thu, Apr 16, 2015	28.26	28.37	26.45	26.55
684	NYSE	NGVC	Wed, Apr 15, 2015	29.43	29.90	27.96	28.28
683	NYSE	NGVC	Tue, Apr 14, 2015	28.63	29.65	28.58	29.44
682	NYSE	NGVC	Mon, Apr 13, 2015	28.65	29.00	28.54	28.79
681	NYSE	NGVC	Fri, Apr 10, 2015	29.21	29.21	28.57	28.82
680	NYSE	NGVC	Thu, Apr 9, 2015	29.22	29.40	28.65	29.21
679	NYSE	NGVC	Wed, Apr 8, 2015	28.86	29.30	28.45	29.11
678	NYSE	NGVC	Tue, Apr 7, 2015	28.50	29.78	28.37	28.75
677	NYSE	NGVC	Mon, Apr 6, 2015	28.09	28.46	28.04	28.33
676	NYSE	NGVC	Thu, Apr 2, 2015	27.96	28.37	27.71	28.32
675	NYSE	NGVC	Wed, Apr 1, 2015	27.53	27.88	27.07	27.80
674	NYSE	NGVC	Tue, Mar 31, 2015	27.64	27.89	27.28	27.61
673	NYSE	NGVC	Mon, Mar 30, 2015	27.13	27.74	27.13	27.56
672	NYSE	NGVC	Fri, Mar 27, 2015	26.81	27.22	26.46	27.09
671	NYSE	NGVC	Thu, Mar 26, 2015	26.67	27.22	26.45	26.72
670	NYSE	NGVC	Wed, Mar 25, 2015	27.46	27.53	26.47	26.91
669	NYSE	NGVC	Tue, Mar 24, 2015	26.90	27.43	26.90	27.35
668	NYSE	NGVC	Mon, Mar 23, 2015	26.33	27.44	26.33	26.99
667	NYSE	NGVC	Fri, Mar 20, 2015	26.58	26.85	26.21	26.44
666	NYSE	NGVC	Thu, Mar 19, 2015	27.16	27.39	26.46	26.62
665	NYSE	NGVC	Wed, Mar 18, 2015	27.89	27.89	26.97	27.16
664	NYSE	NGVC	Tue, Mar 17, 2015	28.45	28.59	27.56	27.77
663	NYSE	NGVC	Mon, Mar 16, 2015	29.62	29.85	28.25	28.42
662	NYSE	NGVC	Fri, Mar 13, 2015	30.02	30.65	29.15	29.37
661	NYSE	NGVC	Thu, Mar 12, 2015	28.86	30.00	28.81	29.94
660	NYSE	NGVC	Wed, Mar 11, 2015	29.09	29.42	28.68	28.96
659	NYSE	NGVC	Tue, Mar 10, 2015	29.87	30.30	29.01	29.14
658	NYSE	NGVC	Mon, Mar 9, 2015	29.61	30.67	29.22	30.01
657	NYSE	NGVC	Fri, Mar 6, 2015	29.16	30.27	28.55	29.64
656	NYSE	NGVC	Thu, Mar 5, 2015	29.46	29.58	28.50	29.16
655	NYSE	NGVC	Wed, Mar 4, 2015	28.58	29.74	28.49	29.20
654	NYSE	NGVC	Tue, Mar 3, 2015	29.25	29.61	28.56	28.75
653	NYSE	NGVC	Mon, Mar 2, 2015	29.27	30.00	29.01	29.53
652	NYSE	NGVC	Fri, Feb 27, 2015	29.87	29.87	29.30	29.45
651	NYSE	NGVC	Thu, Feb 26, 2015	29.45	30.46	29.20	29.77
650	NYSE	NGVC	Wed, Feb 25, 2015	29.62	29.75	29.18	29.37
649	NYSE	NGVC	Tue, Feb 24, 2015	29.71	30.28	29.50	29.62
648	NYSE	NGVC	Mon, Feb 23, 2015	30.19	30.19	29.60	29.79
647	NYSE	NGVC	Fri, Feb 20, 2015	30.38	30.43	29.95	30.09
646	NYSE	NGVC	Thu, Feb 19, 2015	30.76	30.86	30.30	30.38
645	NYSE	NGVC	Wed, Feb 18, 2015	30.41	31.00	30.31	30.56
644	NYSE	NGVC	Tue, Feb 17, 2015	30.47	30.68	30.12	30.25
643	NYSE	NGVC	Fri, Feb 13, 2015	29.80	31.08	29.61	30.28
642	NYSE	NGVC	Thu, Feb 12, 2015	30.98	31.25	29.70	29.83
641	NYSE	NGVC	Wed, Feb 11, 2015	30.10	30.54	29.64	30.43
640	NYSE	NGVC	Tue, Feb 10, 2015	30.61	30.75	29.66	29.84
639	NYSE	NGVC	Mon, Feb 9, 2015	31.11	31.42	30.26	30.27
638	NYSE	NGVC	Fri, Feb 6, 2015	31.72	31.83	30.95	31.30
637	NYSE	NGVC	Thu, Feb 5, 2015	31.25	31.89	31.07	31.54
636	NYSE	NGVC	Wed, Feb 4, 2015	29.63	31.33	29.59	31.07
635	NYSE	NGVC	Tue, Feb 3, 2015	30.24	30.44	28.98	29.64
634	NYSE	NGVC	Mon, Feb 2, 2015	30.28	30.70	29.40	30.21
633	NYSE	NGVC	Fri, Jan 30, 2015	30.07	35.00	30.01	30.80
632	NYSE	NGVC	Thu, Jan 29, 2015	28.22	28.58	27.69	28.46
631	NYSE	NGVC	Wed, Jan 28, 2015	28.80	28.90	27.85	28.06
630	NYSE	NGVC	Tue, Jan 27, 2015	27.39	28.43	27.30	28.25
629	NYSE	NGVC	Mon, Jan 26, 2015	28.54	28.68	26.89	27.50
628	NYSE	NGVC	Fri, Jan 23, 2015	27.62	28.85	27.02	28.54
627	NYSE	NGVC	Thu, Jan 22, 2015	27.51	28.00	26.99	27.53
626	NYSE	NGVC	Wed, Jan 21, 2015	27.38	27.73	27.13	27.51
625	NYSE	NGVC	Tue, Jan 20, 2015	27.26	27.81	26.94	27.53
624	NYSE	NGVC	Fri, Jan 16, 2015	26.28	27.50	25.97	27.27
623	NYSE	NGVC	Thu, Jan 15, 2015	26.05	26.51	25.61	26.42
622	NYSE	NGVC	Wed, Jan 14, 2015	25.72	26.02	25.63	25.98
621	NYSE	NGVC	Tue, Jan 13, 2015	26.37	27.15	25.02	25.88
620	NYSE	NGVC	Mon, Jan 12, 2015	26.04	26.37	25.44	26.10
619	NYSE	NGVC	Fri, Jan 9, 2015	26.03	26.14	25.62	25.88
618	NYSE	NGVC	Thu, Jan 8, 2015	26.60	26.70	25.64	26.08
617	NYSE	NGVC	Wed, Jan 7, 2015	25.75	26.76	25.39	26.33
616	NYSE	NGVC	Tue, Jan 6, 2015	26.70	26.73	24.84	25.49
615	NYSE	NGVC	Mon, Jan 5, 2015	26.58	27.19	26.24	26.77
614	NYSE	NGVC	Fri, Jan 2, 2015	28.44	28.44	26.11	26.62
613	NYSE	NGVC	Wed, Dec 31, 2014	26.96	28.72	26.96	28.17
612	NYSE	NGVC	Tue, Dec 30, 2014	27.43	27.72	26.65	26.82
611	NYSE	NGVC	Mon, Dec 29, 2014	26.61	27.48	26.61	27.37
610	NYSE	NGVC	Fri, Dec 26, 2014	26.30	26.86	26.11	26.74
609	NYSE	NGVC	Wed, Dec 24, 2014	26.29	26.50	26.10	26.39
608	NYSE	NGVC	Tue, Dec 23, 2014	26.69	26.69	26.26	26.30
607	NYSE	NGVC	Mon, Dec 22, 2014	26.36	26.59	26.33	26.42
606	NYSE	NGVC	Fri, Dec 19, 2014	26.43	26.56	26.32	26.39
605	NYSE	NGVC	Thu, Dec 18, 2014	26.75	26.75	26.20	26.46
604	NYSE	NGVC	Wed, Dec 17, 2014	26.08	26.69	25.96	26.53
603	NYSE	NGVC	Tue, Dec 16, 2014	25.68	26.35	25.54	25.96
602	NYSE	NGVC	Mon, Dec 15, 2014	25.95	26.33	25.46	25.72
601	NYSE	NGVC	Fri, Dec 12, 2014	26.07	26.44	25.32	25.93
600	NYSE	NGVC	Thu, Dec 11, 2014	25.61	26.96	25.61	26.31
599	NYSE	NGVC	Wed, Dec 10, 2014	25.36	25.66	24.95	25.45
598	NYSE	NGVC	Tue, Dec 9, 2014	24.62	25.50	24.32	25.28
597	NYSE	NGVC	Mon, Dec 8, 2014	25.07	25.18	24.62	24.99
596	NYSE	NGVC	Fri, Dec 5, 2014	24.18	25.15	24.18	24.99
595	NYSE	NGVC	Thu, Dec 4, 2014	24.69	25.16	24.10	24.13
594	NYSE	NGVC	Wed, Dec 3, 2014	23.63	25.16	23.32	24.56
593	NYSE	NGVC	Tue, Dec 2, 2014	23.01	23.69	23.00	23.55
592	NYSE	NGVC	Mon, Dec 1, 2014	23.16	23.46	22.82	22.98
591	NYSE	NGVC	Fri, Nov 28, 2014	22.54	22.88	22.35	22.48
590	NYSE	NGVC	Wed, Nov 26, 2014	22.56	22.99	22.34	22.48
589	NYSE	NGVC	Tue, Nov 25, 2014	23.02	23.22	21.89	22.48
588	NYSE	NGVC	Mon, Nov 24, 2014	23.36	23.72	22.91	23.05
587	NYSE	NGVC	Fri, Nov 21, 2014	22.01	23.84	22.00	23.15
586	NYSE	NGVC	Thu, Nov 20, 2014	19.12	19.40	19.00	19.35
585	NYSE	NGVC	Wed, Nov 19, 2014	19.68	19.68	18.93	19.28
584	NYSE	NGVC	Tue, Nov 18, 2014	19.47	19.87	19.38	19.64
583	NYSE	NGVC	Mon, Nov 17, 2014	19.10	19.51	19.07	19.35
582	NYSE	NGVC	Fri, Nov 14, 2014	18.85	19.22	18.74	19.05
581	NYSE	NGVC	Thu, Nov 13, 2014	18.69	19.45	18.69	19.10
580	NYSE	NGVC	Wed, Nov 12, 2014	18.26	19.00	18.03	18.84
579	NYSE	NGVC	Tue, Nov 11, 2014	18.03	18.41	17.95	18.30
578	NYSE	NGVC	Mon, Nov 10, 2014	17.98	18.47	17.83	18.10
577	NYSE	NGVC	Fri, Nov 7, 2014	18.63	18.69	17.87	17.98
576	NYSE	NGVC	Thu, Nov 6, 2014	18.31	18.79	18.11	18.52
575	NYSE	NGVC	Wed, Nov 5, 2014	17.93	18.37	17.79	18.17
574	NYSE	NGVC	Tue, Nov 4, 2014	17.89	18.21	17.53	17.69
573	NYSE	NGVC	Mon, Nov 3, 2014	18.22	18.32	17.70	17.89
572	NYSE	NGVC	Fri, Oct 31, 2014	17.87	18.27	17.79	18.11
571	NYSE	NGVC	Thu, Oct 30, 2014	17.26	17.83	17.12	17.58
570	NYSE	NGVC	Wed, Oct 29, 2014	17.53	17.56	17.09	17.32
569	NYSE	NGVC	Tue, Oct 28, 2014	16.48	17.60	16.34	17.50
568	NYSE	NGVC	Mon, Oct 27, 2014	16.78	16.78	16.22	16.47
567	NYSE	NGVC	Fri, Oct 24, 2014	16.91	17.00	16.59	16.86
566	NYSE	NGVC	Thu, Oct 23, 2014	16.83	17.23	16.57	16.96
565	NYSE	NGVC	Wed, Oct 22, 2014	17.52	17.75	16.68	16.72
564	NYSE	NGVC	Tue, Oct 21, 2014	17.79	17.91	17.38	17.53
563	NYSE	NGVC	Mon, Oct 20, 2014	17.46	17.94	17.46	17.74
562	NYSE	NGVC	Fri, Oct 17, 2014	17.97	17.97	17.38	17.50
561	NYSE	NGVC	Thu, Oct 16, 2014	16.66	17.85	16.54	17.68
560	NYSE	NGVC	Wed, Oct 15, 2014	16.06	16.89	16.00	16.62
559	NYSE	NGVC	Tue, Oct 14, 2014	16.69	17.08	15.93	16.14
558	NYSE	NGVC	Mon, Oct 13, 2014	15.90	16.88	15.90	16.55
557	NYSE	NGVC	Fri, Oct 10, 2014	16.12	16.27	15.94	15.99
556	NYSE	NGVC	Thu, Oct 9, 2014	16.73	16.73	16.17	16.19
555	NYSE	NGVC	Wed, Oct 8, 2014	16.64	17.01	16.52	16.88
554	NYSE	NGVC	Tue, Oct 7, 2014	16.52	17.16	16.39	16.60
553	NYSE	NGVC	Mon, Oct 6, 2014	16.27	16.68	16.12	16.57
552	NYSE	NGVC	Fri, Oct 3, 2014	16.22	16.72	16.15	16.24
551	NYSE	NGVC	Thu, Oct 2, 2014	16.30	16.55	15.91	16.20
550	NYSE	NGVC	Wed, Oct 1, 2014	16.25	16.85	15.89	16.30
549	NYSE	NGVC	Tue, Sep 30, 2014	17.10	17.10	16.01	16.28
548	NYSE	NGVC	Mon, Sep 29, 2014	17.07	17.31	17.00	17.14
547	NYSE	NGVC	Fri, Sep 26, 2014	17.44	17.44	17.09	17.24
546	NYSE	NGVC	Thu, Sep 25, 2014	17.36	17.91	16.95	17.45
545	NYSE	NGVC	Wed, Sep 24, 2014	17.32	17.55	17.10	17.44
544	NYSE	NGVC	Tue, Sep 23, 2014	17.90	18.06	17.25	17.30
543	NYSE	NGVC	Mon, Sep 22, 2014	18.28	18.33	17.91	17.93
542	NYSE	NGVC	Fri, Sep 19, 2014	18.88	18.88	18.26	18.33
541	NYSE	NGVC	Thu, Sep 18, 2014	18.07	18.76	18.07	18.73
540	NYSE	NGVC	Wed, Sep 17, 2014	18.71	18.91	17.88	17.95
539	NYSE	NGVC	Tue, Sep 16, 2014	18.74	18.97	18.17	18.72
538	NYSE	NGVC	Mon, Sep 15, 2014	18.80	18.96	18.63	18.73
537	NYSE	NGVC	Fri, Sep 12, 2014	18.79	18.91	18.69	18.80
536	NYSE	NGVC	Thu, Sep 11, 2014	18.35	18.92	18.33	18.74
535	NYSE	NGVC	Wed, Sep 10, 2014	18.36	18.77	18.31	18.50
534	NYSE	NGVC	Tue, Sep 9, 2014	18.91	18.91	18.15	18.36
533	NYSE	NGVC	Mon, Sep 8, 2014	18.84	19.11	18.75	18.83
532	NYSE	NGVC	Fri, Sep 5, 2014	18.53	19.00	18.53	18.93
531	NYSE	NGVC	Thu, Sep 4, 2014	18.67	18.78	18.40	18.61
530	NYSE	NGVC	Wed, Sep 3, 2014	18.64	18.73	18.50	18.67
529	NYSE	NGVC	Tue, Sep 2, 2014	18.48	18.69	18.35	18.54
528	NYSE	NGVC	Fri, Aug 29, 2014	18.07	18.47	18.00	18.45
527	NYSE	NGVC	Thu, Aug 28, 2014	18.50	18.68	17.89	18.07
526	NYSE	NGVC	Wed, Aug 27, 2014	18.85	18.93	18.68	18.69
525	NYSE	NGVC	Tue, Aug 26, 2014	18.90	19.08	18.85	18.89
524	NYSE	NGVC	Mon, Aug 25, 2014	19.05	19.36	18.82	18.93
523	NYSE	NGVC	Fri, Aug 22, 2014	18.31	19.08	18.13	19.03
522	NYSE	NGVC	Thu, Aug 21, 2014	18.38	18.50	18.05	18.29
521	NYSE	NGVC	Wed, Aug 20, 2014	18.47	18.53	18.34	18.42
520	NYSE	NGVC	Tue, Aug 19, 2014	18.74	18.83	18.54	18.55
519	NYSE	NGVC	Mon, Aug 18, 2014	18.69	18.94	18.11	18.70
518	NYSE	NGVC	Fri, Aug 15, 2014	18.99	19.01	18.47	18.52
517	NYSE	NGVC	Thu, Aug 14, 2014	19.14	19.14	18.62	18.87
516	NYSE	NGVC	Wed, Aug 13, 2014	19.28	19.36	19.01	19.11
515	NYSE	NGVC	Tue, Aug 12, 2014	19.66	19.66	19.05	19.14
514	NYSE	NGVC	Mon, Aug 11, 2014	20.04	20.04	19.64	19.68
513	NYSE	NGVC	Fri, Aug 8, 2014	19.93	20.31	19.77	19.92
512	NYSE	NGVC	Thu, Aug 7, 2014	20.40	20.42	19.82	19.96
511	NYSE	NGVC	Wed, Aug 6, 2014	20.18	20.50	20.14	20.39
510	NYSE	NGVC	Tue, Aug 5, 2014	19.99	20.59	19.87	20.35
509	NYSE	NGVC	Mon, Aug 4, 2014	19.88	20.32	19.79	20.10
508	NYSE	NGVC	Fri, Aug 1, 2014	22.59	22.86	19.62	20.69
507	NYSE	NGVC	Thu, Jul 31, 2014	23.52	23.96	22.60	22.68
506	NYSE	NGVC	Wed, Jul 30, 2014	23.79	24.15	23.61	23.88
505	NYSE	NGVC	Tue, Jul 29, 2014	23.49	23.93	23.38	23.73
504	NYSE	NGVC	Mon, Jul 28, 2014	23.62	23.67	23.34	23.42
503	NYSE	NGVC	Fri, Jul 25, 2014	23.45	23.80	23.36	23.57
502	NYSE	NGVC	Thu, Jul 24, 2014	23.51	23.78	23.36	23.70
501	NYSE	NGVC	Wed, Jul 23, 2014	23.92	24.09	23.43	23.49
500	NYSE	NGVC	Tue, Jul 22, 2014	23.98	24.09	23.77	23.97
499	NYSE	NGVC	Mon, Jul 21, 2014	23.76	24.27	23.53	23.93
498	NYSE	NGVC	Fri, Jul 18, 2014	23.20	24.19	23.20	23.91
497	NYSE	NGVC	Thu, Jul 17, 2014	22.81	23.80	22.73	23.32
496	NYSE	NGVC	Wed, Jul 16, 2014	23.11	23.11	22.52	22.97
495	NYSE	NGVC	Tue, Jul 15, 2014	22.70	23.00	22.24	22.90
494	NYSE	NGVC	Mon, Jul 14, 2014	22.93	22.98	22.51	22.71
493	NYSE	NGVC	Fri, Jul 11, 2014	22.20	23.22	22.17	22.78
492	NYSE	NGVC	Thu, Jul 10, 2014	21.36	22.32	21.10	22.18
491	NYSE	NGVC	Wed, Jul 9, 2014	21.52	21.90	21.16	21.77
490	NYSE	NGVC	Tue, Jul 8, 2014	22.19	22.19	20.98	21.47
489	NYSE	NGVC	Mon, Jul 7, 2014	22.39	22.41	22.03	22.16
488	NYSE	NGVC	Thu, Jul 3, 2014	22.07	22.50	21.95	22.46
487	NYSE	NGVC	Wed, Jul 2, 2014	21.90	22.05	21.74	21.94
486	NYSE	NGVC	Tue, Jul 1, 2014	21.58	22.01	21.38	21.81
485	NYSE	NGVC	Mon, Jun 30, 2014	20.68	21.59	20.68	21.41
484	NYSE	NGVC	Fri, Jun 27, 2014	20.65	20.87	20.26	20.66
483	NYSE	NGVC	Thu, Jun 26, 2014	21.19	21.43	20.50	20.83
482	NYSE	NGVC	Wed, Jun 25, 2014	21.18	21.37	20.76	21.25
481	NYSE	NGVC	Tue, Jun 24, 2014	21.93	22.10	21.19	21.24
480	NYSE	NGVC	Mon, Jun 23, 2014	21.84	22.04	21.45	21.89
479	NYSE	NGVC	Fri, Jun 20, 2014	22.00	22.16	21.73	21.79
478	NYSE	NGVC	Thu, Jun 19, 2014	22.45	22.47	21.88	22.04
477	NYSE	NGVC	Wed, Jun 18, 2014	22.80	22.86	22.14	22.47
476	NYSE	NGVC	Tue, Jun 17, 2014	22.99	23.19	22.85	22.92
475	NYSE	NGVC	Mon, Jun 16, 2014	22.94	23.01	22.41	22.92
474	NYSE	NGVC	Fri, Jun 13, 2014	22.45	23.19	22.35	23.00
473	NYSE	NGVC	Thu, Jun 12, 2014	22.20	22.49	22.04	22.42
472	NYSE	NGVC	Wed, Jun 11, 2014	22.15	22.38	22.00	22.24
471	NYSE	NGVC	Tue, Jun 10, 2014	22.08	22.32	21.84	22.26
470	NYSE	NGVC	Mon, Jun 9, 2014	21.96	22.12	21.76	22.08
469	NYSE	NGVC	Fri, Jun 6, 2014	21.41	22.10	21.32	22.03
468	NYSE	NGVC	Thu, Jun 5, 2014	20.82	21.39	20.31	21.29
467	NYSE	NGVC	Wed, Jun 4, 2014	20.16	20.96	20.05	20.87
466	NYSE	NGVC	Tue, Jun 3, 2014	19.78	20.45	19.06	20.23
465	NYSE	NGVC	Mon, Jun 2, 2014	20.56	20.56	18.95	19.73
464	NYSE	NGVC	Fri, May 30, 2014	20.75	20.84	19.94	20.79
463	NYSE	NGVC	Thu, May 29, 2014	20.63	21.03	20.51	20.71
462	NYSE	NGVC	Wed, May 28, 2014	21.60	21.76	20.35	20.61
461	NYSE	NGVC	Tue, May 27, 2014	21.38	21.78	21.29	21.69
460	NYSE	NGVC	Fri, May 23, 2014	21.02	21.45	20.81	21.35
459	NYSE	NGVC	Thu, May 22, 2014	20.37	21.59	20.37	21.09
458	NYSE	NGVC	Wed, May 21, 2014	22.00	22.34	20.72	20.77
457	NYSE	NGVC	Tue, May 20, 2014	22.96	23.00	21.67	22.20
456	NYSE	NGVC	Mon, May 19, 2014	23.00	23.51	22.81	23.12
455	NYSE	NGVC	Fri, May 16, 2014	23.10	23.53	23.02	23.19
454	NYSE	NGVC	Thu, May 15, 2014	23.00	23.16	22.32	23.02
453	NYSE	NGVC	Wed, May 14, 2014	23.88	24.08	22.93	22.98
452	NYSE	NGVC	Tue, May 13, 2014	24.51	24.65	23.78	24.00
451	NYSE	NGVC	Mon, May 12, 2014	24.25	24.63	23.91	24.31
450	NYSE	NGVC	Fri, May 9, 2014	22.85	24.32	22.72	24.18
449	NYSE	NGVC	Thu, May 8, 2014	22.41	23.59	22.32	22.67
448	NYSE	NGVC	Wed, May 7, 2014	23.35	23.46	21.55	22.63
447	NYSE	NGVC	Tue, May 6, 2014	24.00	24.08	23.58	23.78
446	NYSE	NGVC	Mon, May 5, 2014	23.02	25.28	22.59	23.97
445	NYSE	NGVC	Fri, May 2, 2014	28.01	29.99	23.02	23.15
444	NYSE	NGVC	Thu, May 1, 2014	35.57	36.52	35.35	36.50
443	NYSE	NGVC	Wed, Apr 30, 2014	36.11	36.16	34.76	35.60
442	NYSE	NGVC	Tue, Apr 29, 2014	36.41	36.77	35.71	36.02
441	NYSE	NGVC	Mon, Apr 28, 2014	36.50	36.88	35.99	36.48
440	NYSE	NGVC	Fri, Apr 25, 2014	36.09	36.57	36.01	36.22
439	NYSE	NGVC	Thu, Apr 24, 2014	37.01	37.01	35.67	36.37
438	NYSE	NGVC	Wed, Apr 23, 2014	36.97	37.29	36.40	36.66
437	NYSE	NGVC	Tue, Apr 22, 2014	35.91	37.35	35.91	36.91
436	NYSE	NGVC	Mon, Apr 21, 2014	35.21	36.53	35.21	35.79
435	NYSE	NGVC	Thu, Apr 17, 2014	34.89	35.81	34.00	35.20
434	NYSE	NGVC	Wed, Apr 16, 2014	35.28	35.62	34.41	34.98
433	NYSE	NGVC	Tue, Apr 15, 2014	35.30	35.66	34.10	34.87
432	NYSE	NGVC	Mon, Apr 14, 2014	36.21	36.43	34.68	35.11
431	NYSE	NGVC	Fri, Apr 11, 2014	36.94	37.47	35.87	36.00
430	NYSE	NGVC	Thu, Apr 10, 2014	38.90	38.90	36.69	37.29
429	NYSE	NGVC	Wed, Apr 9, 2014	38.95	39.58	38.73	38.99
428	NYSE	NGVC	Tue, Apr 8, 2014	38.86	39.23	38.37	38.71
427	NYSE	NGVC	Mon, Apr 7, 2014	40.60	40.60	38.46	38.86
426	NYSE	NGVC	Fri, Apr 4, 2014	42.45	42.45	40.32	40.84
425	NYSE	NGVC	Thu, Apr 3, 2014	43.07	43.07	41.92	42.08
424	NYSE	NGVC	Wed, Apr 2, 2014	43.35	43.40	42.57	42.94
423	NYSE	NGVC	Tue, Apr 1, 2014	43.76	44.00	43.16	43.45
422	NYSE	NGVC	Mon, Mar 31, 2014	43.38	43.87	42.57	43.66
421	NYSE	NGVC	Fri, Mar 28, 2014	42.55	43.28	42.22	42.76
420	NYSE	NGVC	Thu, Mar 27, 2014	42.35	42.97	41.90	42.58
419	NYSE	NGVC	Wed, Mar 26, 2014	43.33	43.97	42.40	42.41
418	NYSE	NGVC	Tue, Mar 25, 2014	43.76	44.16	42.88	42.94
417	NYSE	NGVC	Mon, Mar 24, 2014	43.96	44.00	42.42	43.36
416	NYSE	NGVC	Fri, Mar 21, 2014	44.41	44.60	43.75	43.96
415	NYSE	NGVC	Thu, Mar 20, 2014	43.94	44.46	43.55	44.07
414	NYSE	NGVC	Wed, Mar 19, 2014	43.82	44.58	43.02	44.05
413	NYSE	NGVC	Tue, Mar 18, 2014	42.71	43.96	42.67	43.84
412	NYSE	NGVC	Mon, Mar 17, 2014	41.78	42.89	41.78	42.72
411	NYSE	NGVC	Fri, Mar 14, 2014	41.49	42.40	40.88	41.95
410	NYSE	NGVC	Thu, Mar 13, 2014	42.21	42.21	41.26	41.69
409	NYSE	NGVC	Wed, Mar 12, 2014	41.05	42.24	40.41	42.23
408	NYSE	NGVC	Tue, Mar 11, 2014	42.04	42.30	40.83	41.23
407	NYSE	NGVC	Mon, Mar 10, 2014	42.30	42.37	41.75	42.15
406	NYSE	NGVC	Fri, Mar 7, 2014	42.43	42.76	41.76	42.31
405	NYSE	NGVC	Thu, Mar 6, 2014	42.16	42.38	42.08	42.18
404	NYSE	NGVC	Wed, Mar 5, 2014	41.96	42.30	41.56	42.16
403	NYSE	NGVC	Tue, Mar 4, 2014	41.05	42.43	41.05	41.97
402	NYSE	NGVC	Mon, Mar 3, 2014	40.50	41.10	40.03	40.98
401	NYSE	NGVC	Fri, Feb 28, 2014	41.07	41.32	40.32	40.74
400	NYSE	NGVC	Thu, Feb 27, 2014	40.37	41.22	40.26	41.01
399	NYSE	NGVC	Wed, Feb 26, 2014	40.03	40.85	39.83	40.52
398	NYSE	NGVC	Tue, Feb 25, 2014	39.59	40.25	39.31	39.92
397	NYSE	NGVC	Mon, Feb 24, 2014	39.96	40.00	39.13	39.46
396	NYSE	NGVC	Fri, Feb 21, 2014	40.24	40.25	38.87	39.83
395	NYSE	NGVC	Thu, Feb 20, 2014	40.20	40.25	39.85	40.19
394	NYSE	NGVC	Wed, Feb 19, 2014	40.20	40.47	39.91	40.04
393	NYSE	NGVC	Tue, Feb 18, 2014	39.90	40.33	39.51	40.19
392	NYSE	NGVC	Fri, Feb 14, 2014	38.60	40.36	38.40	39.80
391	NYSE	NGVC	Thu, Feb 13, 2014	38.03	38.65	37.35	38.61
390	NYSE	NGVC	Wed, Feb 12, 2014	38.15	38.59	38.11	38.45
389	NYSE	NGVC	Tue, Feb 11, 2014	37.82	38.46	37.66	38.15
388	NYSE	NGVC	Mon, Feb 10, 2014	37.75	38.05	37.45	37.91
387	NYSE	NGVC	Fri, Feb 7, 2014	38.72	38.74	37.52	37.88
386	NYSE	NGVC	Thu, Feb 6, 2014	37.82	38.61	37.59	38.53
385	NYSE	NGVC	Wed, Feb 5, 2014	38.08	38.48	37.38	37.58
384	NYSE	NGVC	Tue, Feb 4, 2014	38.20	38.45	37.90	38.20
383	NYSE	NGVC	Mon, Feb 3, 2014	38.00	38.24	37.40	37.99
382	NYSE	NGVC	Fri, Jan 31, 2014	38.25	38.71	35.95	37.97
381	NYSE	NGVC	Thu, Jan 30, 2014	33.81	35.28	33.64	33.94
380	NYSE	NGVC	Wed, Jan 29, 2014	34.50	34.60	33.51	33.51
379	NYSE	NGVC	Tue, Jan 28, 2014	37.88	37.88	34.66	34.75
378	NYSE	NGVC	Mon, Jan 27, 2014	37.79	38.47	36.50	38.07
377	NYSE	NGVC	Fri, Jan 24, 2014	40.57	41.54	37.74	37.92
376	NYSE	NGVC	Thu, Jan 23, 2014	42.04	42.04	40.13	41.00
375	NYSE	NGVC	Wed, Jan 22, 2014	41.91	42.25	41.22	42.16
374	NYSE	NGVC	Tue, Jan 21, 2014	41.53	42.03	41.49	41.87
373	NYSE	NGVC	Fri, Jan 17, 2014	41.93	41.93	41.14	41.45
372	NYSE	NGVC	Thu, Jan 16, 2014	42.15	42.50	41.26	41.84
371	NYSE	NGVC	Wed, Jan 15, 2014	42.58	42.79	41.89	42.37
370	NYSE	NGVC	Tue, Jan 14, 2014	40.58	42.48	40.48	42.37
369	NYSE	NGVC	Mon, Jan 13, 2014	42.69	42.69	40.02	40.45
368	NYSE	NGVC	Fri, Jan 10, 2014	42.19	42.73	41.89	42.71
367	NYSE	NGVC	Thu, Jan 9, 2014	42.54	42.74	42.00	42.14
366	NYSE	NGVC	Wed, Jan 8, 2014	42.39	42.75	42.21	42.54
365	NYSE	NGVC	Tue, Jan 7, 2014	42.19	42.58	41.91	42.50
364	NYSE	NGVC	Mon, Jan 6, 2014	42.02	42.28	41.24	42.04
363	NYSE	NGVC	Fri, Jan 3, 2014	41.77	42.21	41.35	41.99
362	NYSE	NGVC	Thu, Jan 2, 2014	42.17	42.27	41.07	41.74
361	NYSE	NGVC	Tue, Dec 31, 2013	41.99	42.60	41.90	42.45
360	NYSE	NGVC	Mon, Dec 30, 2013	42.00	42.48	41.90	42.01
359	NYSE	NGVC	Fri, Dec 27, 2013	42.04	42.41	41.36	41.91
358	NYSE	NGVC	Thu, Dec 26, 2013	41.90	42.68	41.15	41.93
357	NYSE	NGVC	Tue, Dec 24, 2013	41.58	41.92	40.83	41.78
356	NYSE	NGVC	Mon, Dec 23, 2013	41.19	41.88	41.05	41.58
355	NYSE	NGVC	Fri, Dec 20, 2013	40.60	41.61	39.78	41.10
354	NYSE	NGVC	Thu, Dec 19, 2013	40.40	40.90	39.37	40.56
353	NYSE	NGVC	Wed, Dec 18, 2013	40.15	41.48	40.05	40.57
352	NYSE	NGVC	Tue, Dec 17, 2013	38.67	39.63	38.36	39.49
351	NYSE	NGVC	Mon, Dec 16, 2013	38.74	39.28	38.28	38.67
350	NYSE	NGVC	Fri, Dec 13, 2013	38.76	39.55	38.40	38.47
349	NYSE	NGVC	Thu, Dec 12, 2013	37.71	39.10	37.71	38.76
348	NYSE	NGVC	Wed, Dec 11, 2013	38.14	38.83	37.02	37.94
347	NYSE	NGVC	Tue, Dec 10, 2013	37.25	38.42	36.97	37.96
346	NYSE	NGVC	Mon, Dec 9, 2013	39.03	39.06	37.06	37.40
345	NYSE	NGVC	Fri, Dec 6, 2013	39.42	39.69	38.70	38.78
344	NYSE	NGVC	Thu, Dec 5, 2013	38.64	38.91	38.04	38.83
343	NYSE	NGVC	Wed, Dec 4, 2013	39.76	40.13	37.56	38.57
342	NYSE	NGVC	Tue, Dec 3, 2013	38.02	39.76	38.02	39.56
341	NYSE	NGVC	Mon, Dec 2, 2013	37.34	38.33	37.31	38.24
340	NYSE	NGVC	Fri, Nov 29, 2013	37.26	37.45	36.63	36.78
339	NYSE	NGVC	Wed, Nov 27, 2013	35.78	37.10	35.78	37.00
338	NYSE	NGVC	Tue, Nov 26, 2013	36.32	36.78	35.61	35.77
337	NYSE	NGVC	Mon, Nov 25, 2013	36.24	36.81	35.62	36.23
336	NYSE	NGVC	Fri, Nov 22, 2013	38.70	38.70	34.47	36.30
335	NYSE	NGVC	Thu, Nov 21, 2013	37.15	38.75	36.66	37.98
334	NYSE	NGVC	Wed, Nov 20, 2013	35.31	37.15	34.50	36.97
333	NYSE	NGVC	Tue, Nov 19, 2013	35.01	37.31	34.70	35.06
332	NYSE	NGVC	Mon, Nov 18, 2013	37.87	38.03	34.56	35.01
331	NYSE	NGVC	Fri, Nov 15, 2013	36.90	38.05	36.90	37.69
330	NYSE	NGVC	Thu, Nov 14, 2013	37.90	37.90	36.50	37.01
329	NYSE	NGVC	Wed, Nov 13, 2013	37.72	38.09	37.05	37.90
328	NYSE	NGVC	Tue, Nov 12, 2013	37.20	38.00	36.90	37.95
327	NYSE	NGVC	Mon, Nov 11, 2013	37.62	38.10	37.12	37.21
326	NYSE	NGVC	Fri, Nov 8, 2013	37.74	38.31	36.58	37.76
325	NYSE	NGVC	Thu, Nov 7, 2013	38.35	38.90	37.24	37.90
324	NYSE	NGVC	Wed, Nov 6, 2013	38.90	39.47	38.24	38.35
323	NYSE	NGVC	Tue, Nov 5, 2013	39.64	39.71	38.62	38.69
322	NYSE	NGVC	Mon, Nov 4, 2013	38.34	39.91	38.00	39.77
321	NYSE	NGVC	Fri, Nov 1, 2013	40.00	40.31	37.78	38.34
320	NYSE	NGVC	Thu, Oct 31, 2013	39.58	40.79	39.04	39.90
319	NYSE	NGVC	Wed, Oct 30, 2013	39.80	40.03	38.81	39.50
318	NYSE	NGVC	Tue, Oct 29, 2013	39.17	39.99	38.95	39.80
317	NYSE	NGVC	Mon, Oct 28, 2013	38.48	39.55	38.37	38.97
316	NYSE	NGVC	Fri, Oct 25, 2013	38.51	38.77	37.38	38.25
315	NYSE	NGVC	Thu, Oct 24, 2013	38.42	38.78	37.75	38.28
314	NYSE	NGVC	Wed, Oct 23, 2013	38.45	38.97	37.01	38.51
313	NYSE	NGVC	Tue, Oct 22, 2013	39.84	39.84	38.15	38.62
312	NYSE	NGVC	Mon, Oct 21, 2013	39.63	40.01	39.36	39.74
311	NYSE	NGVC	Fri, Oct 18, 2013	39.03	39.98	38.55	39.67
310	NYSE	NGVC	Thu, Oct 17, 2013	38.21	39.03	37.61	38.84
309	NYSE	NGVC	Wed, Oct 16, 2013	37.59	38.98	37.14	38.16
308	NYSE	NGVC	Tue, Oct 15, 2013	38.60	38.86	37.17	37.37
307	NYSE	NGVC	Mon, Oct 14, 2013	37.94	38.85	37.01	38.69
306	NYSE	NGVC	Fri, Oct 11, 2013	37.24	38.37	36.21	38.06
305	NYSE	NGVC	Thu, Oct 10, 2013	37.17	37.89	35.62	37.17
304	NYSE	NGVC	Wed, Oct 9, 2013	35.95	36.67	35.11	36.51
303	NYSE	NGVC	Tue, Oct 8, 2013	38.04	38.11	35.70	35.94
302	NYSE	NGVC	Mon, Oct 7, 2013	38.41	38.53	37.33	38.09
301	NYSE	NGVC	Fri, Oct 4, 2013	36.94	39.25	36.85	38.75
300	NYSE	NGVC	Thu, Oct 3, 2013	37.30	37.51	36.52	36.81
299	NYSE	NGVC	Wed, Oct 2, 2013	38.22	38.22	36.82	37.28
298	NYSE	NGVC	Tue, Oct 1, 2013	39.81	39.81	38.05	38.51
297	NYSE	NGVC	Mon, Sep 30, 2013	37.43	40.63	37.01	39.70
296	NYSE	NGVC	Fri, Sep 27, 2013	38.45	39.10	37.75	37.85
295	NYSE	NGVC	Thu, Sep 26, 2013	37.71	39.74	37.71	38.85
294	NYSE	NGVC	Wed, Sep 25, 2013	36.87	37.95	35.85	37.51
293	NYSE	NGVC	Tue, Sep 24, 2013	35.85	37.67	35.85	36.89
292	NYSE	NGVC	Mon, Sep 23, 2013	36.98	37.31	35.70	35.90
291	NYSE	NGVC	Fri, Sep 20, 2013	39.22	39.53	36.79	36.93
290	NYSE	NGVC	Thu, Sep 19, 2013	40.87	40.87	38.91	39.20
289	NYSE	NGVC	Wed, Sep 18, 2013	40.97	41.91	39.75	40.53
288	NYSE	NGVC	Tue, Sep 17, 2013	41.21	42.78	40.86	41.19
287	NYSE	NGVC	Mon, Sep 16, 2013	42.51	42.86	41.28	41.37
286	NYSE	NGVC	Fri, Sep 13, 2013	40.28	42.86	40.21	41.96
285	NYSE	NGVC	Thu, Sep 12, 2013	38.68	40.44	38.34	40.20
284	NYSE	NGVC	Wed, Sep 11, 2013	37.72	39.00	37.51	38.62
283	NYSE	NGVC	Tue, Sep 10, 2013	38.16	39.00	37.10	37.47
282	NYSE	NGVC	Mon, Sep 9, 2013	36.77	38.29	36.14	37.75
281	NYSE	NGVC	Fri, Sep 6, 2013	37.11	37.69	35.64	36.04
280	NYSE	NGVC	Thu, Sep 5, 2013	38.06	38.11	36.63	37.00
279	NYSE	NGVC	Wed, Sep 4, 2013	38.88	39.14	37.33	37.88
278	NYSE	NGVC	Tue, Sep 3, 2013	39.14	41.97	38.89	38.96
277	NYSE	NGVC	Fri, Aug 30, 2013	37.74	38.65	37.67	38.55
276	NYSE	NGVC	Thu, Aug 29, 2013	36.15	38.00	36.12	37.85
275	NYSE	NGVC	Wed, Aug 28, 2013	36.08	36.72	35.73	36.39
274	NYSE	NGVC	Tue, Aug 27, 2013	38.03	38.45	35.76	36.00
273	NYSE	NGVC	Mon, Aug 26, 2013	37.54	38.68	36.81	38.54
272	NYSE	NGVC	Fri, Aug 23, 2013	35.75	37.89	35.75	37.66
271	NYSE	NGVC	Thu, Aug 22, 2013	34.46	35.78	34.33	35.32
270	NYSE	NGVC	Wed, Aug 21, 2013	32.96	34.59	32.94	34.42
269	NYSE	NGVC	Tue, Aug 20, 2013	32.79	33.74	32.04	33.13
268	NYSE	NGVC	Mon, Aug 19, 2013	33.00	33.26	32.52	32.85
267	NYSE	NGVC	Fri, Aug 16, 2013	33.08	33.24	32.40	33.00
266	NYSE	NGVC	Thu, Aug 15, 2013	34.43	34.85	33.10	33.28
265	NYSE	NGVC	Wed, Aug 14, 2013	33.57	35.19	33.57	34.89
264	NYSE	NGVC	Tue, Aug 13, 2013	34.07	34.38	33.66	33.86
263	NYSE	NGVC	Mon, Aug 12, 2013	33.85	34.77	32.50	34.06
262	NYSE	NGVC	Fri, Aug 9, 2013	35.03	37.32	33.74	34.50
261	NYSE	NGVC	Thu, Aug 8, 2013	34.40	35.14	29.24	34.91
260	NYSE	NGVC	Wed, Aug 7, 2013	35.43	35.89	34.00	34.44
259	NYSE	NGVC	Tue, Aug 6, 2013	36.48	36.64	35.25	35.40
258	NYSE	NGVC	Mon, Aug 5, 2013	36.94	37.74	35.99	36.21
257	NYSE	NGVC	Fri, Aug 2, 2013	35.97	37.21	35.89	36.79
256	NYSE	NGVC	Thu, Aug 1, 2013	36.08	36.67	35.06	35.90
255	NYSE	NGVC	Wed, Jul 31, 2013	34.97	36.65	34.60	35.84
254	NYSE	NGVC	Tue, Jul 30, 2013	36.01	36.14	34.71	34.86
253	NYSE	NGVC	Mon, Jul 29, 2013	36.55	36.99	35.69	35.83
252	NYSE	NGVC	Fri, Jul 26, 2013	35.57	36.70	35.00	36.51
251	NYSE	NGVC	Thu, Jul 25, 2013	34.90	36.06	34.54	36.01
250	NYSE	NGVC	Wed, Jul 24, 2013	35.33	35.91	34.11	34.97
249	NYSE	NGVC	Tue, Jul 23, 2013	36.81	37.02	35.21	35.31
248	NYSE	NGVC	Mon, Jul 22, 2013	37.45	37.99	36.12	36.78
247	NYSE	NGVC	Fri, Jul 19, 2013	35.88	37.35	35.56	37.18
246	NYSE	NGVC	Thu, Jul 18, 2013	35.53	36.54	35.53	35.79
245	NYSE	NGVC	Wed, Jul 17, 2013	35.06	35.25	34.50	35.17
244	NYSE	NGVC	Tue, Jul 16, 2013	36.64	36.64	34.25	34.81
243	NYSE	NGVC	Mon, Jul 15, 2013	37.70	37.94	36.58	36.70
242	NYSE	NGVC	Fri, Jul 12, 2013	37.67	38.15	37.50	37.56
241	NYSE	NGVC	Thu, Jul 11, 2013	38.00	38.62	37.26	37.64
240	NYSE	NGVC	Wed, Jul 10, 2013	38.89	38.89	36.80	37.20
239	NYSE	NGVC	Tue, Jul 9, 2013	37.55	39.46	37.40	39.10
238	NYSE	NGVC	Mon, Jul 8, 2013	36.48	38.14	36.48	37.11
237	NYSE	NGVC	Fri, Jul 5, 2013	35.00	38.30	34.70	36.24
236	NYSE	NGVC	Wed, Jul 3, 2013	33.40	34.91	33.12	34.41
235	NYSE	NGVC	Tue, Jul 2, 2013	32.28	33.98	32.06	33.69
234	NYSE	NGVC	Mon, Jul 1, 2013	31.86	33.44	31.86	32.18
233	NYSE	NGVC	Fri, Jun 28, 2013	32.15	32.20	30.93	31.00
232	NYSE	NGVC	Thu, Jun 27, 2013	33.42	33.67	32.41	32.56
231	NYSE	NGVC	Wed, Jun 26, 2013	33.68	33.93	33.00	33.31
230	NYSE	NGVC	Tue, Jun 25, 2013	32.81	34.34	32.27	33.33
229	NYSE	NGVC	Mon, Jun 24, 2013	32.53	33.90	31.83	32.35
228	NYSE	NGVC	Fri, Jun 21, 2013	31.21	32.81	31.02	32.78
227	NYSE	NGVC	Thu, Jun 20, 2013	32.41	32.49	30.76	31.02
226	NYSE	NGVC	Wed, Jun 19, 2013	31.68	33.40	31.61	32.58
225	NYSE	NGVC	Tue, Jun 18, 2013	32.40	32.77	31.27	31.59
224	NYSE	NGVC	Mon, Jun 17, 2013	29.38	32.53	29.33	32.15
223	NYSE	NGVC	Fri, Jun 14, 2013	27.73	29.06	27.73	29.00
222	NYSE	NGVC	Thu, Jun 13, 2013	27.49	27.79	27.18	27.69
221	NYSE	NGVC	Wed, Jun 12, 2013	27.67	28.39	27.08	27.31
220	NYSE	NGVC	Tue, Jun 11, 2013	28.83	28.94	27.33	27.40
219	NYSE	NGVC	Mon, Jun 10, 2013	28.14	29.38	28.14	29.24
218	NYSE	NGVC	Fri, Jun 7, 2013	27.04	28.06	26.86	27.95
217	NYSE	NGVC	Thu, Jun 6, 2013	25.83	26.91	25.80	26.74
216	NYSE	NGVC	Wed, Jun 5, 2013	26.57	26.57	25.90	26.00
215	NYSE	NGVC	Tue, Jun 4, 2013	27.17	27.17	26.54	26.76
214	NYSE	NGVC	Mon, Jun 3, 2013	28.51	28.51	26.18	27.22
213	NYSE	NGVC	Fri, May 31, 2013	28.72	29.02	28.34	28.35
212	NYSE	NGVC	Thu, May 30, 2013	28.63	28.83	28.48	28.61
211	NYSE	NGVC	Wed, May 29, 2013	28.69	29.20	28.40	28.62
210	NYSE	NGVC	Tue, May 28, 2013	29.16	29.41	28.55	28.79
209	NYSE	NGVC	Fri, May 24, 2013	28.41	29.13	28.35	28.73
208	NYSE	NGVC	Thu, May 23, 2013	27.60	28.84	27.25	28.48
207	NYSE	NGVC	Wed, May 22, 2013	29.81	30.00	27.87	28.00
206	NYSE	NGVC	Tue, May 21, 2013	29.83	30.22	29.69	29.92
205	NYSE	NGVC	Mon, May 20, 2013	29.50	30.28	29.38	29.83
204	NYSE	NGVC	Fri, May 17, 2013	29.51	29.73	28.97	29.50
203	NYSE	NGVC	Thu, May 16, 2013	29.63	29.99	29.26	29.51
202	NYSE	NGVC	Wed, May 15, 2013	29.52	29.75	29.26	29.64
201	NYSE	NGVC	Tue, May 14, 2013	28.76	30.00	28.73	29.67
200	NYSE	NGVC	Mon, May 13, 2013	29.00	29.35	28.14	28.89
199	NYSE	NGVC	Fri, May 10, 2013	25.48	29.53	25.48	29.41
198	NYSE	NGVC	Thu, May 9, 2013	25.07	25.46	24.80	25.20
197	NYSE	NGVC	Wed, May 8, 2013	24.30	25.05	24.10	25.03
196	NYSE	NGVC	Tue, May 7, 2013	24.71	25.00	24.09	24.19
195	NYSE	NGVC	Mon, May 6, 2013	24.34	25.04	24.01	24.79
194	NYSE	NGVC	Fri, May 3, 2013	25.46	25.46	23.91	24.39
193	NYSE	NGVC	Thu, May 2, 2013	24.70	25.29	24.34	25.15
192	NYSE	NGVC	Wed, May 1, 2013	25.03	25.26	24.27	24.75
191	NYSE	NGVC	Tue, Apr 30, 2013	25.25	25.42	24.80	25.08
190	NYSE	NGVC	Mon, Apr 29, 2013	24.30	25.39	24.22	25.25
189	NYSE	NGVC	Fri, Apr 26, 2013	24.90	24.90	24.02	24.24
188	NYSE	NGVC	Thu, Apr 25, 2013	25.54	25.54	24.45	24.87
187	NYSE	NGVC	Wed, Apr 24, 2013	25.34	25.62	24.94	25.31
186	NYSE	NGVC	Tue, Apr 23, 2013	24.31	25.50	24.31	25.44
185	NYSE	NGVC	Mon, Apr 22, 2013	24.02	24.38	23.69	24.25
184	NYSE	NGVC	Fri, Apr 19, 2013	24.08	24.35	23.61	24.01
183	NYSE	NGVC	Thu, Apr 18, 2013	23.63	24.41	23.38	24.02
182	NYSE	NGVC	Wed, Apr 17, 2013	23.16	23.83	22.96	23.72
181	NYSE	NGVC	Tue, Apr 16, 2013	22.63	23.49	22.63	23.36
180	NYSE	NGVC	Mon, Apr 15, 2013	23.81	23.87	22.23	22.53
179	NYSE	NGVC	Fri, Apr 12, 2013	23.78	24.00	22.91	23.92
178	NYSE	NGVC	Thu, Apr 11, 2013	25.40	25.94	23.52	23.72
177	NYSE	NGVC	Wed, Apr 10, 2013	24.91	26.00	24.76	25.40
176	NYSE	NGVC	Tue, Apr 9, 2013	24.07	25.10	24.02	24.66
175	NYSE	NGVC	Mon, Apr 8, 2013	22.18	24.19	22.18	23.86
174	NYSE	NGVC	Fri, Apr 5, 2013	21.99	22.17	21.00	22.05
173	NYSE	NGVC	Thu, Apr 4, 2013	22.70	23.09	22.20	22.42
172	NYSE	NGVC	Wed, Apr 3, 2013	22.40	22.99	22.05	22.62
171	NYSE	NGVC	Tue, Apr 2, 2013	22.20	22.48	22.05	22.39
170	NYSE	NGVC	Mon, Apr 1, 2013	22.62	22.63	21.89	22.14
169	NYSE	NGVC	Thu, Mar 28, 2013	22.60	22.95	22.30	22.55
168	NYSE	NGVC	Wed, Mar 27, 2013	23.00	23.00	22.40	22.60
167	NYSE	NGVC	Tue, Mar 26, 2013	23.06	23.28	22.97	23.09
166	NYSE	NGVC	Mon, Mar 25, 2013	22.40	23.01	22.06	23.00
165	NYSE	NGVC	Fri, Mar 22, 2013	21.26	22.44	21.26	22.31
164	NYSE	NGVC	Thu, Mar 21, 2013	20.92	21.13	20.87	21.12
163	NYSE	NGVC	Wed, Mar 20, 2013	20.26	21.00	20.26	20.88
162	NYSE	NGVC	Tue, Mar 19, 2013	20.34	20.41	20.10	20.28
161	NYSE	NGVC	Mon, Mar 18, 2013	19.88	20.33	19.88	20.22
160	NYSE	NGVC	Fri, Mar 15, 2013	20.27	20.36	20.03	20.15
159	NYSE	NGVC	Thu, Mar 14, 2013	20.53	20.53	19.90	20.19
158	NYSE	NGVC	Wed, Mar 13, 2013	20.27	20.55	20.19	20.37
157	NYSE	NGVC	Tue, Mar 12, 2013	20.90	20.94	20.00	20.21
156	NYSE	NGVC	Mon, Mar 11, 2013	21.14	21.29	20.70	20.88
155	NYSE	NGVC	Fri, Mar 8, 2013	20.61	21.29	20.54	21.22
154	NYSE	NGVC	Thu, Mar 7, 2013	20.54	20.62	20.35	20.51
153	NYSE	NGVC	Wed, Mar 6, 2013	20.50	20.72	19.81	20.59
152	NYSE	NGVC	Tue, Mar 5, 2013	21.48	21.53	20.70	20.90
151	NYSE	NGVC	Mon, Mar 4, 2013	21.45	21.52	20.98	21.30
150	NYSE	NGVC	Fri, Mar 1, 2013	20.64	21.66	20.43	21.57
149	NYSE	NGVC	Thu, Feb 28, 2013	20.90	21.02	20.65	20.70
148	NYSE	NGVC	Wed, Feb 27, 2013	20.97	21.43	20.68	20.99
147	NYSE	NGVC	Tue, Feb 26, 2013	21.23	21.38	20.56	21.00
146	NYSE	NGVC	Mon, Feb 25, 2013	21.64	21.64	20.95	21.13
145	NYSE	NGVC	Fri, Feb 22, 2013	21.58	21.73	21.18	21.56
144	NYSE	NGVC	Thu, Feb 21, 2013	21.22	21.55	20.81	21.46
143	NYSE	NGVC	Wed, Feb 20, 2013	22.73	22.91	21.22	21.27
142	NYSE	NGVC	Tue, Feb 19, 2013	22.73	23.45	22.57	22.66
141	NYSE	NGVC	Fri, Feb 15, 2013	22.73	23.09	22.35	22.56
140	NYSE	NGVC	Thu, Feb 14, 2013	22.51	22.89	22.19	22.66
139	NYSE	NGVC	Wed, Feb 13, 2013	21.18	22.77	21.18	22.63
138	NYSE	NGVC	Tue, Feb 12, 2013	20.69	21.12	20.60	21.08
137	NYSE	NGVC	Mon, Feb 11, 2013	21.13	21.13	20.65	20.71
136	NYSE	NGVC	Fri, Feb 8, 2013	21.34	21.37	21.06	21.07
135	NYSE	NGVC	Thu, Feb 7, 2013	21.40	21.60	21.17	21.25
134	NYSE	NGVC	Wed, Feb 6, 2013	21.11	21.84	21.10	21.47
133	NYSE	NGVC	Tue, Feb 5, 2013	21.24	21.31	20.80	21.14
132	NYSE	NGVC	Mon, Feb 4, 2013	21.96	21.96	20.87	21.03
131	NYSE	NGVC	Fri, Feb 1, 2013	21.44	22.29	21.37	22.03
130	NYSE	NGVC	Thu, Jan 31, 2013	20.18	20.72	19.92	20.54
129	NYSE	NGVC	Wed, Jan 30, 2013	20.75	20.88	20.14	20.32
128	NYSE	NGVC	Tue, Jan 29, 2013	20.59	20.86	20.55	20.82
127	NYSE	NGVC	Mon, Jan 28, 2013	20.84	20.88	20.19	20.62
126	NYSE	NGVC	Fri, Jan 25, 2013	20.42	20.75	20.31	20.75
125	NYSE	NGVC	Thu, Jan 24, 2013	20.13	20.42	19.92	20.28
124	NYSE	NGVC	Wed, Jan 23, 2013	19.88	20.09	19.85	20.01
123	NYSE	NGVC	Tue, Jan 22, 2013	19.45	19.86	19.35	19.85
122	NYSE	NGVC	Fri, Jan 18, 2013	19.18	19.44	18.87	19.32
121	NYSE	NGVC	Thu, Jan 17, 2013	19.00	19.48	18.93	19.18
120	NYSE	NGVC	Wed, Jan 16, 2013	18.65	19.29	18.65	18.84
119	NYSE	NGVC	Tue, Jan 15, 2013	18.28	18.65	18.05	18.64
118	NYSE	NGVC	Mon, Jan 14, 2013	18.01	18.45	17.75	18.31
117	NYSE	NGVC	Fri, Jan 11, 2013	17.85	18.07	17.66	17.88
116	NYSE	NGVC	Thu, Jan 10, 2013	17.93	18.06	17.47	17.69
115	NYSE	NGVC	Wed, Jan 9, 2013	18.00	18.06	17.55	17.77
114	NYSE	NGVC	Tue, Jan 8, 2013	18.00	18.27	17.50	17.85
113	NYSE	NGVC	Mon, Jan 7, 2013	19.82	20.13	17.96	17.99
112	NYSE	NGVC	Fri, Jan 4, 2013	19.68	19.83	18.98	19.09
111	NYSE	NGVC	Thu, Jan 3, 2013	20.08	20.29	19.56	19.68
110	NYSE	NGVC	Wed, Jan 2, 2013	19.35	20.16	19.32	19.98
109	NYSE	NGVC	Mon, Dec 31, 2012	19.35	19.59	18.80	19.09
108	NYSE	NGVC	Fri, Dec 28, 2012	18.84	19.62	18.84	19.30
107	NYSE	NGVC	Thu, Dec 27, 2012	19.21	19.46	18.83	18.99
106	NYSE	NGVC	Wed, Dec 26, 2012	19.75	19.86	19.17	19.19
105	NYSE	NGVC	Mon, Dec 24, 2012	19.44	19.62	19.25	19.61
104	NYSE	NGVC	Fri, Dec 21, 2012	20.13	20.13	19.30	19.53
103	NYSE	NGVC	Thu, Dec 20, 2012	19.87	20.12	19.58	20.12
102	NYSE	NGVC	Wed, Dec 19, 2012	20.29	20.46	19.38	19.82
101	NYSE	NGVC	Tue, Dec 18, 2012	19.71	20.47	19.52	20.19
100	NYSE	NGVC	Mon, Dec 17, 2012	18.76	19.80	18.74	19.59
99	NYSE	NGVC	Fri, Dec 14, 2012	19.90	20.18	19.23	19.59
98	NYSE	NGVC	Thu, Dec 13, 2012	19.68	20.12	19.24	19.97
97	NYSE	NGVC	Wed, Dec 12, 2012	21.08	21.10	19.28	19.38
96	NYSE	NGVC	Tue, Dec 11, 2012	21.12	21.47	20.95	20.96
95	NYSE	NGVC	Mon, Dec 10, 2012	21.05	21.12	20.86	21.03
94	NYSE	NGVC	Fri, Dec 7, 2012	21.11	21.28	20.71	20.96
93	NYSE	NGVC	Thu, Dec 6, 2012	20.14	21.13	20.09	20.96
92	NYSE	NGVC	Wed, Dec 5, 2012	20.16	20.35	19.68	20.14
91	NYSE	NGVC	Tue, Dec 4, 2012	19.28	20.33	19.12	20.10
90	NYSE	NGVC	Mon, Dec 3, 2012	19.40	19.51	18.80	19.28
89	NYSE	NGVC	Fri, Nov 30, 2012	19.33	19.50	19.17	19.17
88	NYSE	NGVC	Thu, Nov 29, 2012	19.66	19.98	19.25	19.31
87	NYSE	NGVC	Wed, Nov 28, 2012	19.78	19.78	18.56	19.63
86	NYSE	NGVC	Tue, Nov 27, 2012	20.97	21.28	19.56	19.91
85	NYSE	NGVC	Mon, Nov 26, 2012	22.46	22.46	20.76	20.97
84	NYSE	NGVC	Fri, Nov 23, 2012	21.12	21.60	21.06	21.50
83	NYSE	NGVC	Wed, Nov 21, 2012	21.35	21.44	20.99	21.08
82	NYSE	NGVC	Tue, Nov 20, 2012	21.11	21.34	21.10	21.31
81	NYSE	NGVC	Mon, Nov 19, 2012	20.31	21.05	20.01	21.05
80	NYSE	NGVC	Fri, Nov 16, 2012	19.98	20.17	18.92	20.07
79	NYSE	NGVC	Thu, Nov 15, 2012	19.43	19.95	19.06	19.88
78	NYSE	NGVC	Wed, Nov 14, 2012	18.26	19.13	18.26	18.91
77	NYSE	NGVC	Tue, Nov 13, 2012	18.10	18.10	17.90	17.96
76	NYSE	NGVC	Mon, Nov 12, 2012	18.21	18.37	17.45	18.26
75	NYSE	NGVC	Fri, Nov 9, 2012	18.59	18.82	18.10	18.12
74	NYSE	NGVC	Thu, Nov 8, 2012	18.61	18.85	18.24	18.68
73	NYSE	NGVC	Wed, Nov 7, 2012	19.11	19.46	18.00	18.59
72	NYSE	NGVC	Tue, Nov 6, 2012	19.28	19.40	19.17	19.28
71	NYSE	NGVC	Mon, Nov 5, 2012	19.80	19.98	19.15	19.15
70	NYSE	NGVC	Fri, Nov 2, 2012	20.51	20.83	19.65	19.75
69	NYSE	NGVC	Thu, Nov 1, 2012	20.35	20.73	20.30	20.41
68	NYSE	NGVC	Wed, Oct 31, 2012	20.39	20.87	20.11	20.28
67	NYSE	NGVC	Fri, Oct 26, 2012	20.16	20.42	20.11	20.32
66	NYSE	NGVC	Thu, Oct 25, 2012	20.13	20.29	19.88	20.11
65	NYSE	NGVC	Wed, Oct 24, 2012	20.73	20.85	19.93	19.96
64	NYSE	NGVC	Tue, Oct 23, 2012	20.08	20.63	19.65	20.54
63	NYSE	NGVC	Mon, Oct 22, 2012	21.42	21.44	19.88	20.19
62	NYSE	NGVC	Fri, Oct 19, 2012	21.70	21.77	21.28	21.42
61	NYSE	NGVC	Thu, Oct 18, 2012	21.99	22.16	21.69	21.82
60	NYSE	NGVC	Wed, Oct 17, 2012	22.10	22.27	21.85	22.00
59	NYSE	NGVC	Tue, Oct 16, 2012	22.75	22.75	21.78	22.05
58	NYSE	NGVC	Mon, Oct 15, 2012	22.45	22.68	22.35	22.39
57	NYSE	NGVC	Fri, Oct 12, 2012	22.55	22.56	22.29	22.40
56	NYSE	NGVC	Thu, Oct 11, 2012	22.49	22.70	22.46	22.50
55	NYSE	NGVC	Wed, Oct 10, 2012	22.02	22.43	22.00	22.38
54	NYSE	NGVC	Tue, Oct 9, 2012	23.28	23.28	21.95	22.06
53	NYSE	NGVC	Mon, Oct 8, 2012	24.00	24.03	23.23	23.38
52	NYSE	NGVC	Fri, Oct 5, 2012	24.69	24.85	23.96	24.03
51	NYSE	NGVC	Thu, Oct 4, 2012	24.85	25.00	24.52	24.65
50	NYSE	NGVC	Wed, Oct 3, 2012	23.56	24.88	23.37	24.75
49	NYSE	NGVC	Tue, Oct 2, 2012	23.59	24.70	23.28	23.49
48	NYSE	NGVC	Mon, Oct 1, 2012	22.33	23.57	22.00	23.43
47	NYSE	NGVC	Fri, Sep 28, 2012	22.19	23.00	21.80	22.32
46	NYSE	NGVC	Thu, Sep 27, 2012	22.51	22.51	22.05	22.19
45	NYSE	NGVC	Wed, Sep 26, 2012	22.11	22.58	21.55	22.43
44	NYSE	NGVC	Tue, Sep 25, 2012	22.86	23.30	21.50	22.06
43	NYSE	NGVC	Mon, Sep 24, 2012	22.77	22.94	22.35	22.74
42	NYSE	NGVC	Fri, Sep 21, 2012	22.35	23.26	22.00	22.84
41	NYSE	NGVC	Thu, Sep 20, 2012	22.77	22.93	22.09	22.19
40	NYSE	NGVC	Wed, Sep 19, 2012	22.50	23.00	22.50	22.70
39	NYSE	NGVC	Tue, Sep 18, 2012	22.15	22.56	22.00	22.44
38	NYSE	NGVC	Mon, Sep 17, 2012	21.16	22.57	21.16	22.09
37	NYSE	NGVC	Fri, Sep 14, 2012	20.82	21.35	20.57	21.11
36	NYSE	NGVC	Thu, Sep 13, 2012	19.65	20.99	18.59	20.90
35	NYSE	NGVC	Wed, Sep 12, 2012	20.76	20.94	19.75	19.76
34	NYSE	NGVC	Tue, Sep 11, 2012	20.65	20.90	20.50	20.60
33	NYSE	NGVC	Mon, Sep 10, 2012	20.98	21.18	20.53	20.61
32	NYSE	NGVC	Fri, Sep 7, 2012	21.17	21.35	20.61	20.94
31	NYSE	NGVC	Thu, Sep 6, 2012	21.44	21.56	21.00	21.15
30	NYSE	NGVC	Wed, Sep 5, 2012	21.73	21.73	21.25	21.41
29	NYSE	NGVC	Tue, Sep 4, 2012	21.57	21.73	21.42	21.49
28	NYSE	NGVC	Fri, Aug 31, 2012	21.59	21.81	21.25	21.48
27	NYSE	NGVC	Thu, Aug 30, 2012	20.89	22.00	20.60	21.54
26	NYSE	NGVC	Wed, Aug 29, 2012	20.82	21.81	20.50	20.50
25	NYSE	NGVC	Tue, Aug 28, 2012	21.59	21.64	20.61	20.71
24	NYSE	NGVC	Mon, Aug 27, 2012	19.55	21.54	19.44	20.93
23	NYSE	NGVC	Fri, Aug 24, 2012	18.72	19.82	18.50	19.58
22	NYSE	NGVC	Thu, Aug 23, 2012	18.38	18.75	18.33	18.70
21	NYSE	NGVC	Wed, Aug 22, 2012	18.48	18.48	18.05	18.42
20	NYSE	NGVC	Tue, Aug 21, 2012	18.80	19.07	18.43	18.48
19	NYSE	NGVC	Mon, Aug 20, 2012	18.54	19.10	18.54	18.69
18	NYSE	NGVC	Fri, Aug 17, 2012	18.76	18.88	18.57	18.57
17	NYSE	NGVC	Thu, Aug 16, 2012	18.52	18.75	18.34	18.72
16	NYSE	NGVC	Wed, Aug 15, 2012	18.63	18.68	18.37	18.45
15	NYSE	NGVC	Tue, Aug 14, 2012	18.98	19.05	18.53	18.70
14	NYSE	NGVC	Mon, Aug 13, 2012	19.17	19.45	18.62	18.77
13	NYSE	NGVC	Fri, Aug 10, 2012	18.32	19.21	18.04	19.05
12	NYSE	NGVC	Thu, Aug 9, 2012	18.85	18.85	18.40	18.54
11	NYSE	NGVC	Wed, Aug 8, 2012	19.30	19.46	18.79	19.02
10	NYSE	NGVC	Tue, Aug 7, 2012	19.88	19.90	19.33	19.69
9	NYSE	NGVC	Mon, Aug 6, 2012	19.80	20.13	19.80	19.86
8	NYSE	NGVC	Fri, Aug 3, 2012	19.54	19.96	19.54	19.77
7	NYSE	NGVC	Thu, Aug 2, 2012	19.55	19.84	19.22	19.37
6	NYSE	NGVC	Wed, Aug 1, 2012	20.30	20.48	19.00	19.74
5	NYSE	NGVC	Tue, Jul 31, 2012	20.26	20.36	20.00	20.28
4	NYSE	NGVC	Mon, Jul 30, 2012	20.15	20.25	19.60	20.00
3	NYSE	NGVC	Fri, Jul 27, 2012	19.69	20.25	19.20	19.90
2	NYSE	NGVC	Thu, Jul 26, 2012	18.95	19.25	18.49	19.25
1	NYSE	NGVC	Wed, Jul 25, 2012	18.00	18.77	17.20	17.86
#	Exchange	Symbol	Date	Open	High	Low	Close

Natural Grocers by Vitamin Cottage Inc NYSE:NGVC 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