National Research Corp NASDAQ:NRC Historical Prices

Below are the 2712 trading days of historical prices for NRC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2712	NASDAQ	NRC	Fri, Mar 1, 2024	40.49	40.76	40.32	40.56
2711	NASDAQ	NRC	Thu, Feb 29, 2024	41.32	41.50	39.83	40.32
2710	NASDAQ	NRC	Wed, Feb 28, 2024	40.68	41.47	40.36	40.95
2709	NASDAQ	NRC	Tue, Feb 27, 2024	40.63	42.00	40.49	40.88
2708	NASDAQ	NRC	Mon, Feb 26, 2024	39.74	40.65	39.74	40.56
2707	NASDAQ	NRC	Fri, Feb 23, 2024	39.79	40.12	39.43	40.00
2706	NASDAQ	NRC	Thu, Feb 22, 2024	39.43	40.02	38.87	39.67
2705	NASDAQ	NRC	Wed, Feb 21, 2024	39.00	39.68	39.00	39.60
2704	NASDAQ	NRC	Tue, Feb 20, 2024	38.91	39.35	38.45	39.05
2703	NASDAQ	NRC	Fri, Feb 16, 2024	39.55	40.09	38.66	39.23
2702	NASDAQ	NRC	Thu, Feb 15, 2024	39.88	40.05	39.26	39.38
2701	NASDAQ	NRC	Wed, Feb 14, 2024	38.14	39.93	37.12	39.84
2700	NASDAQ	NRC	Tue, Feb 13, 2024	38.68	39.00	37.25	37.54
2699	NASDAQ	NRC	Mon, Feb 12, 2024	38.39	39.08	38.27	38.99
2698	NASDAQ	NRC	Fri, Feb 9, 2024	37.98	38.72	37.78	38.47
2697	NASDAQ	NRC	Thu, Feb 8, 2024	37.23	38.08	36.80	37.97
2696	NASDAQ	NRC	Wed, Feb 7, 2024	37.56	37.74	37.16	37.34
2695	NASDAQ	NRC	Tue, Feb 6, 2024	36.87	37.65	36.66	37.55
2694	NASDAQ	NRC	Mon, Feb 5, 2024	36.83	37.27	36.21	36.87
2693	NASDAQ	NRC	Fri, Feb 2, 2024	38.47	39.04	36.81	37.01
2692	NASDAQ	NRC	Thu, Feb 1, 2024	39.40	39.72	38.49	38.83
2691	NASDAQ	NRC	Wed, Jan 31, 2024	39.74	40.18	39.40	39.40
2690	NASDAQ	NRC	Tue, Jan 30, 2024	40.11	40.51	39.31	39.56
2689	NASDAQ	NRC	Mon, Jan 29, 2024	39.97	40.18	39.84	40.06
2688	NASDAQ	NRC	Fri, Jan 26, 2024	40.31	40.33	39.80	40.10
2687	NASDAQ	NRC	Thu, Jan 25, 2024	40.28	40.30	39.93	40.10
2686	NASDAQ	NRC	Wed, Jan 24, 2024	40.17	40.17	39.77	40.06
2685	NASDAQ	NRC	Tue, Jan 23, 2024	40.40	40.46	39.45	39.94
2684	NASDAQ	NRC	Mon, Jan 22, 2024	39.52	40.18	39.52	40.18
2683	NASDAQ	NRC	Fri, Jan 19, 2024	39.75	39.75	39.01	39.29
2682	NASDAQ	NRC	Thu, Jan 18, 2024	39.49	39.59	38.86	39.54
2681	NASDAQ	NRC	Wed, Jan 17, 2024	39.71	40.35	39.39	39.60
2680	NASDAQ	NRC	Tue, Jan 16, 2024	39.01	39.79	38.92	39.71
2679	NASDAQ	NRC	Fri, Jan 12, 2024	39.75	39.80	39.05	39.18
2678	NASDAQ	NRC	Thu, Jan 11, 2024	39.11	39.78	38.90	39.28
2677	NASDAQ	NRC	Wed, Jan 10, 2024	38.17	39.11	38.17	39.08
2676	NASDAQ	NRC	Tue, Jan 9, 2024	38.39	38.63	37.91	38.18
2675	NASDAQ	NRC	Mon, Jan 8, 2024	37.90	38.78	37.65	38.60
2674	NASDAQ	NRC	Fri, Jan 5, 2024	40.20	40.24	38.06	38.13
2673	NASDAQ	NRC	Thu, Jan 4, 2024	41.25	41.39	40.23	40.29
2672	NASDAQ	NRC	Wed, Jan 3, 2024	41.59	42.18	40.88	41.02
2671	NASDAQ	NRC	Tue, Jan 2, 2024	39.62	41.36	39.49	41.20
2670	NASDAQ	NRC	Fri, Dec 29, 2023	39.55	39.86	39.32	39.56
2669	NASDAQ	NRC	Thu, Dec 28, 2023	39.15	39.77	39.01	39.41
2668	NASDAQ	NRC	Wed, Dec 27, 2023	39.64	39.67	39.23	39.38
2667	NASDAQ	NRC	Tue, Dec 26, 2023	40.09	40.09	39.48	39.56
2666	NASDAQ	NRC	Fri, Dec 22, 2023	39.70	40.14	39.53	39.91
2665	NASDAQ	NRC	Thu, Dec 21, 2023	39.45	39.86	38.63	39.46
2664	NASDAQ	NRC	Wed, Dec 20, 2023	39.67	40.01	38.91	39.53
2663	NASDAQ	NRC	Tue, Dec 19, 2023	39.91	40.18	39.27	39.52
2662	NASDAQ	NRC	Mon, Dec 18, 2023	39.13	39.93	38.63	39.87
2661	NASDAQ	NRC	Fri, Dec 15, 2023	41.00	41.00	39.00	39.05
2660	NASDAQ	NRC	Thu, Dec 14, 2023	41.60	41.81	40.62	40.72
2659	NASDAQ	NRC	Wed, Dec 13, 2023	41.65	41.65	41.00	41.32
2658	NASDAQ	NRC	Tue, Dec 12, 2023	41.55	41.56	41.32	41.50
2657	NASDAQ	NRC	Mon, Dec 11, 2023	41.55	41.66	41.26	41.55
2656	NASDAQ	NRC	Fri, Dec 8, 2023	41.31	41.55	41.29	41.50
2655	NASDAQ	NRC	Thu, Dec 7, 2023	41.34	41.59	41.33	41.46
2654	NASDAQ	NRC	Wed, Dec 6, 2023	41.60	41.60	41.05	41.34
2653	NASDAQ	NRC	Tue, Dec 5, 2023	41.50	41.60	41.41	41.50
2652	NASDAQ	NRC	Mon, Dec 4, 2023	41.57	41.60	41.18	41.50
2651	NASDAQ	NRC	Fri, Dec 1, 2023	41.30	41.55	41.05	41.50
2650	NASDAQ	NRC	Thu, Nov 30, 2023	41.59	41.90	41.35	41.43
2649	NASDAQ	NRC	Wed, Nov 29, 2023	41.66	41.98	41.37	41.51
2648	NASDAQ	NRC	Tue, Nov 28, 2023	41.43	41.60	41.24	41.40
2647	NASDAQ	NRC	Mon, Nov 27, 2023	41.56	41.75	41.07	41.50
2646	NASDAQ	NRC	Fri, Nov 24, 2023	41.86	42.19	41.43	41.54
2645	NASDAQ	NRC	Wed, Nov 22, 2023	42.00	42.20	41.63	41.74
2644	NASDAQ	NRC	Tue, Nov 21, 2023	41.91	42.38	41.76	41.84
2643	NASDAQ	NRC	Mon, Nov 20, 2023	41.47	42.10	40.92	41.98
2642	NASDAQ	NRC	Fri, Nov 17, 2023	41.47	42.27	40.92	41.26
2641	NASDAQ	NRC	Thu, Nov 16, 2023	41.16	41.84	41.10	41.37
2640	NASDAQ	NRC	Wed, Nov 15, 2023	42.45	42.50	41.00	41.18
2639	NASDAQ	NRC	Tue, Nov 14, 2023	42.69	42.69	41.63	42.35
2638	NASDAQ	NRC	Mon, Nov 13, 2023	41.39	42.21	41.39	41.78
2637	NASDAQ	NRC	Fri, Nov 10, 2023	40.44	42.19	39.81	41.81
2636	NASDAQ	NRC	Thu, Nov 9, 2023	41.33	42.00	40.00	40.51
2635	NASDAQ	NRC	Wed, Nov 8, 2023	41.77	41.77	40.85	41.12
2634	NASDAQ	NRC	Tue, Nov 7, 2023	41.96	43.49	41.32	41.49
2633	NASDAQ	NRC	Mon, Nov 6, 2023	41.49	42.19	40.93	41.93
2632	NASDAQ	NRC	Fri, Nov 3, 2023	42.17	42.56	41.64	41.66
2631	NASDAQ	NRC	Thu, Nov 2, 2023	42.69	42.71	41.85	41.93
2630	NASDAQ	NRC	Wed, Nov 1, 2023	42.06	42.57	42.01	42.40
2629	NASDAQ	NRC	Tue, Oct 31, 2023	42.57	43.98	42.06	42.26
2628	NASDAQ	NRC	Mon, Oct 30, 2023	42.33	42.83	42.21	42.58
2627	NASDAQ	NRC	Fri, Oct 27, 2023	41.99	42.35	41.55	42.07
2626	NASDAQ	NRC	Thu, Oct 26, 2023	42.46	42.66	41.64	42.11
2625	NASDAQ	NRC	Wed, Oct 25, 2023	41.43	42.48	41.26	42.26
2624	NASDAQ	NRC	Tue, Oct 24, 2023	42.16	42.50	41.59	41.74
2623	NASDAQ	NRC	Mon, Oct 23, 2023	42.17	42.75	41.86	41.93
2622	NASDAQ	NRC	Fri, Oct 20, 2023	43.15	43.15	42.41	42.44
2621	NASDAQ	NRC	Thu, Oct 19, 2023	42.33	43.18	42.00	43.10
2620	NASDAQ	NRC	Wed, Oct 18, 2023	42.09	42.46	41.63	42.30
2619	NASDAQ	NRC	Tue, Oct 17, 2023	42.24	42.82	42.13	42.13
2618	NASDAQ	NRC	Mon, Oct 16, 2023	42.48	42.98	42.15	42.28
2617	NASDAQ	NRC	Fri, Oct 13, 2023	43.02	43.68	41.91	42.11
2616	NASDAQ	NRC	Thu, Oct 12, 2023	44.60	44.60	42.70	42.97
2615	NASDAQ	NRC	Wed, Oct 11, 2023	44.84	45.47	44.60	44.93
2614	NASDAQ	NRC	Tue, Oct 10, 2023	45.17	45.38	44.85	44.85
2613	NASDAQ	NRC	Mon, Oct 9, 2023	45.28	45.49	44.69	45.25
2612	NASDAQ	NRC	Fri, Oct 6, 2023	46.46	46.84	45.42	45.66
2611	NASDAQ	NRC	Thu, Oct 5, 2023	46.00	46.87	45.05	46.39
2610	NASDAQ	NRC	Wed, Oct 4, 2023	44.42	46.30	44.31	46.16
2609	NASDAQ	NRC	Tue, Oct 3, 2023	44.31	44.65	43.81	44.55
2608	NASDAQ	NRC	Mon, Oct 2, 2023	44.13	44.44	43.89	44.30
2607	NASDAQ	NRC	Fri, Sep 29, 2023	44.53	44.53	43.83	44.37
2606	NASDAQ	NRC	Thu, Sep 28, 2023	44.64	44.75	44.15	44.55
2605	NASDAQ	NRC	Wed, Sep 27, 2023	45.33	45.65	44.61	44.87
2604	NASDAQ	NRC	Tue, Sep 26, 2023	45.81	45.81	45.08	45.34
2603	NASDAQ	NRC	Mon, Sep 25, 2023	45.89	47.08	45.81	45.94
2602	NASDAQ	NRC	Fri, Sep 22, 2023	47.02	47.25	46.21	46.53
2601	NASDAQ	NRC	Thu, Sep 21, 2023	46.21	47.00	46.07	46.78
2600	NASDAQ	NRC	Wed, Sep 20, 2023	46.08	46.93	46.08	46.58
2599	NASDAQ	NRC	Tue, Sep 19, 2023	46.09	46.17	45.64	45.97
2598	NASDAQ	NRC	Mon, Sep 18, 2023	45.72	46.20	44.87	46.05
2597	NASDAQ	NRC	Fri, Sep 15, 2023	45.22	46.19	43.67	45.70
2596	NASDAQ	NRC	Thu, Sep 14, 2023	44.98	46.34	44.98	46.15
2595	NASDAQ	NRC	Wed, Sep 13, 2023	45.79	45.79	44.73	44.85
2594	NASDAQ	NRC	Tue, Sep 12, 2023	45.80	45.82	45.47	45.61
2593	NASDAQ	NRC	Mon, Sep 11, 2023	45.35	45.35	45.35	45.35
2592	NASDAQ	NRC	Fri, Sep 8, 2023	43.76	44.62	43.43	44.18
2591	NASDAQ	NRC	Thu, Sep 7, 2023	42.82	43.90	42.82	43.90
2590	NASDAQ	NRC	Wed, Sep 6, 2023	40.62	42.52	40.62	42.52
2589	NASDAQ	NRC	Tue, Sep 5, 2023	41.94	42.32	41.31	42.07
2588	NASDAQ	NRC	Fri, Sep 1, 2023	41.96	42.33	41.96	42.04
2587	NASDAQ	NRC	Thu, Aug 31, 2023	43.49	43.55	41.42	41.80
2586	NASDAQ	NRC	Wed, Aug 30, 2023	42.80	43.49	42.80	43.24
2585	NASDAQ	NRC	Tue, Aug 29, 2023	41.99	43.06	41.99	42.98
2584	NASDAQ	NRC	Mon, Aug 28, 2023	42.09	42.25	42.00	42.01
2583	NASDAQ	NRC	Fri, Aug 25, 2023	42.02	42.59	41.49	42.51
2582	NASDAQ	NRC	Thu, Aug 24, 2023	41.78	42.29	41.45	42.26
2581	NASDAQ	NRC	Wed, Aug 23, 2023	42.20	42.31	41.84	41.96
2580	NASDAQ	NRC	Tue, Aug 22, 2023	42.51	42.51	41.86	42.08
2579	NASDAQ	NRC	Mon, Aug 21, 2023	42.77	42.77	42.26	42.41
2578	NASDAQ	NRC	Fri, Aug 18, 2023	42.31	43.08	42.27	42.88
2577	NASDAQ	NRC	Thu, Aug 17, 2023	42.95	42.95	42.53	42.57
2576	NASDAQ	NRC	Wed, Aug 16, 2023	43.08	43.50	42.71	43.15
2575	NASDAQ	NRC	Tue, Aug 15, 2023	42.22	43.26	42.22	43.14
2574	NASDAQ	NRC	Mon, Aug 14, 2023	42.63	42.99	42.26	42.58
2573	NASDAQ	NRC	Fri, Aug 11, 2023	43.01	43.81	42.89	43.13
2572	NASDAQ	NRC	Thu, Aug 10, 2023	43.52	43.84	43.03	43.25
2571	NASDAQ	NRC	Wed, Aug 9, 2023	43.85	44.23	43.47	43.92
2570	NASDAQ	NRC	Tue, Aug 8, 2023	43.11	43.75	42.74	43.71
2569	NASDAQ	NRC	Mon, Aug 7, 2023	42.96	43.60	42.96	43.29
2568	NASDAQ	NRC	Fri, Aug 4, 2023	42.78	43.00	42.60	42.72
2567	NASDAQ	NRC	Thu, Aug 3, 2023	43.52	44.07	42.66	42.74
2566	NASDAQ	NRC	Wed, Aug 2, 2023	42.47	44.24	42.26	43.84
2565	NASDAQ	NRC	Tue, Aug 1, 2023	43.14	43.26	42.39	42.86
2564	NASDAQ	NRC	Mon, Jul 31, 2023	43.21	43.53	42.90	42.91
2563	NASDAQ	NRC	Fri, Jul 28, 2023	43.38	43.71	42.92	43.22
2562	NASDAQ	NRC	Thu, Jul 27, 2023	43.84	43.84	43.10	43.22
2561	NASDAQ	NRC	Wed, Jul 26, 2023	43.35	43.87	43.35	43.75
2560	NASDAQ	NRC	Tue, Jul 25, 2023	43.34	43.44	43.14	43.37
2559	NASDAQ	NRC	Mon, Jul 24, 2023	43.77	44.03	43.08	43.55
2558	NASDAQ	NRC	Fri, Jul 21, 2023	44.73	45.00	43.80	43.90
2557	NASDAQ	NRC	Thu, Jul 20, 2023	45.12	45.12	44.52	44.59
2556	NASDAQ	NRC	Wed, Jul 19, 2023	43.76	45.40	43.76	44.91
2555	NASDAQ	NRC	Tue, Jul 18, 2023	42.84	43.73	42.84	43.64
2554	NASDAQ	NRC	Mon, Jul 17, 2023	42.67	43.05	42.47	43.01
2553	NASDAQ	NRC	Fri, Jul 14, 2023	42.26	42.66	42.05	42.57
2552	NASDAQ	NRC	Thu, Jul 13, 2023	42.57	42.57	42.08	42.31
2551	NASDAQ	NRC	Wed, Jul 12, 2023	42.45	43.16	42.38	42.62
2550	NASDAQ	NRC	Tue, Jul 11, 2023	42.14	42.52	41.87	42.09
2549	NASDAQ	NRC	Mon, Jul 10, 2023	41.73	42.78	41.73	42.05
2548	NASDAQ	NRC	Fri, Jul 7, 2023	42.49	42.79	41.69	41.88
2547	NASDAQ	NRC	Thu, Jul 6, 2023	44.19	44.19	42.34	42.72
2546	NASDAQ	NRC	Wed, Jul 5, 2023	44.05	44.46	43.48	44.40
2545	NASDAQ	NRC	Mon, Jul 3, 2023	43.60	44.19	43.41	44.13
2544	NASDAQ	NRC	Fri, Jun 30, 2023	44.08	44.12	43.41	43.51
2543	NASDAQ	NRC	Thu, Jun 29, 2023	43.39	44.03	43.39	43.75
2542	NASDAQ	NRC	Wed, Jun 28, 2023	43.98	44.15	43.40	43.42
2541	NASDAQ	NRC	Tue, Jun 27, 2023	44.32	44.65	43.39	43.88
2540	NASDAQ	NRC	Mon, Jun 26, 2023	44.30	45.52	43.89	44.23
2539	NASDAQ	NRC	Fri, Jun 23, 2023	43.59	45.32	43.59	44.56
2538	NASDAQ	NRC	Thu, Jun 22, 2023	44.99	44.99	43.95	44.03
2537	NASDAQ	NRC	Wed, Jun 21, 2023	44.79	45.08	44.41	44.86
2536	NASDAQ	NRC	Tue, Jun 20, 2023	45.20	45.21	44.25	44.65
2535	NASDAQ	NRC	Fri, Jun 16, 2023	45.34	45.34	44.76	45.20
2534	NASDAQ	NRC	Thu, Jun 15, 2023	44.66	45.30	44.58	44.83
2533	NASDAQ	NRC	Wed, Jun 14, 2023	44.70	45.14	44.68	44.89
2532	NASDAQ	NRC	Tue, Jun 13, 2023	44.88	45.16	44.16	44.69
2531	NASDAQ	NRC	Mon, Jun 12, 2023	45.23	45.23	44.65	44.95
2530	NASDAQ	NRC	Fri, Jun 9, 2023	44.74	45.19	44.73	45.00
2529	NASDAQ	NRC	Thu, Jun 8, 2023	46.54	46.54	44.52	45.06
2528	NASDAQ	NRC	Wed, Jun 7, 2023	45.75	46.96	45.21	46.70
2527	NASDAQ	NRC	Tue, Jun 6, 2023	44.42	45.93	44.32	45.82
2526	NASDAQ	NRC	Mon, Jun 5, 2023	45.33	45.60	44.67	44.67
2525	NASDAQ	NRC	Fri, Jun 2, 2023	44.42	45.70	44.12	45.70
2524	NASDAQ	NRC	Thu, Jun 1, 2023	44.80	45.00	43.70	43.92
2523	NASDAQ	NRC	Wed, May 31, 2023	43.67	45.40	43.56	44.90
2522	NASDAQ	NRC	Tue, May 30, 2023	43.18	43.89	43.16	43.82
2521	NASDAQ	NRC	Fri, May 26, 2023	43.30	43.69	42.77	43.31
2520	NASDAQ	NRC	Thu, May 25, 2023	43.54	44.17	43.33	43.48
2519	NASDAQ	NRC	Wed, May 24, 2023	44.94	44.94	43.56	43.58
2518	NASDAQ	NRC	Tue, May 23, 2023	43.90	45.00	43.21	44.81
2517	NASDAQ	NRC	Mon, May 22, 2023	43.43	43.81	43.09	43.81
2516	NASDAQ	NRC	Fri, May 19, 2023	42.79	43.15	42.24	43.13
2515	NASDAQ	NRC	Thu, May 18, 2023	41.34	42.51	41.18	42.24
2514	NASDAQ	NRC	Wed, May 17, 2023	41.51	41.80	40.84	41.59
2513	NASDAQ	NRC	Tue, May 16, 2023	41.51	41.89	41.38	41.47
2512	NASDAQ	NRC	Mon, May 15, 2023	42.21	42.22	41.57	41.73
2511	NASDAQ	NRC	Fri, May 12, 2023	42.57	42.57	42.21	42.45
2510	NASDAQ	NRC	Thu, May 11, 2023	43.65	44.14	42.86	43.15
2509	NASDAQ	NRC	Wed, May 10, 2023	43.60	44.27	43.60	44.01
2508	NASDAQ	NRC	Tue, May 9, 2023	42.63	43.63	42.58	43.34
2507	NASDAQ	NRC	Mon, May 8, 2023	42.07	42.74	41.77	42.62
2506	NASDAQ	NRC	Fri, May 5, 2023	41.67	42.40	41.67	42.14
2505	NASDAQ	NRC	Thu, May 4, 2023	40.30	41.53	39.89	41.06
2504	NASDAQ	NRC	Wed, May 3, 2023	43.87	43.87	40.61	40.78
2503	NASDAQ	NRC	Tue, May 2, 2023	44.21	44.74	43.59	44.15
2502	NASDAQ	NRC	Mon, May 1, 2023	43.41	44.46	42.79	44.45
2501	NASDAQ	NRC	Fri, Apr 28, 2023	44.20	44.20	43.26	43.53
2500	NASDAQ	NRC	Thu, Apr 27, 2023	43.27	44.05	42.97	43.89
2499	NASDAQ	NRC	Wed, Apr 26, 2023	43.87	44.24	42.93	43.24
2498	NASDAQ	NRC	Tue, Apr 25, 2023	44.22	44.87	43.80	44.14
2497	NASDAQ	NRC	Mon, Apr 24, 2023	44.96	45.35	44.37	44.55
2496	NASDAQ	NRC	Fri, Apr 21, 2023	44.39	45.06	44.12	44.94
2495	NASDAQ	NRC	Thu, Apr 20, 2023	43.92	44.82	43.70	44.45
2494	NASDAQ	NRC	Wed, Apr 19, 2023	43.86	44.50	43.52	44.30
2493	NASDAQ	NRC	Tue, Apr 18, 2023	44.74	44.75	43.64	43.84
2492	NASDAQ	NRC	Mon, Apr 17, 2023	44.58	44.90	44.18	44.50
2491	NASDAQ	NRC	Fri, Apr 14, 2023	45.20	45.42	44.21	44.39
2490	NASDAQ	NRC	Thu, Apr 13, 2023	44.76	45.12	44.29	45.09
2489	NASDAQ	NRC	Wed, Apr 12, 2023	44.70	45.21	44.18	44.52
2488	NASDAQ	NRC	Tue, Apr 11, 2023	45.45	45.99	44.56	45.01
2487	NASDAQ	NRC	Mon, Apr 10, 2023	43.50	45.61	42.85	45.45
2486	NASDAQ	NRC	Thu, Apr 6, 2023	43.88	44.39	42.99	43.50
2485	NASDAQ	NRC	Wed, Apr 5, 2023	43.92	44.38	43.64	43.70
2484	NASDAQ	NRC	Tue, Apr 4, 2023	45.03	45.58	43.92	44.06
2483	NASDAQ	NRC	Mon, Apr 3, 2023	43.05	44.94	42.87	44.68
2482	NASDAQ	NRC	Fri, Mar 31, 2023	43.13	44.10	42.66	43.51
2481	NASDAQ	NRC	Thu, Mar 30, 2023	43.92	44.71	42.50	42.66
2480	NASDAQ	NRC	Wed, Mar 29, 2023	44.82	45.22	44.14	44.75
2479	NASDAQ	NRC	Tue, Mar 28, 2023	44.83	45.45	44.28	44.61
2478	NASDAQ	NRC	Mon, Mar 27, 2023	45.45	45.58	44.55	45.07
2477	NASDAQ	NRC	Fri, Mar 24, 2023	43.02	45.20	42.57	45.04
2476	NASDAQ	NRC	Thu, Mar 23, 2023	43.63	44.08	42.83	43.40
2475	NASDAQ	NRC	Wed, Mar 22, 2023	44.83	44.83	43.39	43.39
2474	NASDAQ	NRC	Tue, Mar 21, 2023	43.88	44.66	42.91	44.65
2473	NASDAQ	NRC	Mon, Mar 20, 2023	42.87	43.68	42.51	43.31
2472	NASDAQ	NRC	Fri, Mar 17, 2023	43.38	43.38	41.99	42.54
2471	NASDAQ	NRC	Thu, Mar 16, 2023	42.70	44.01	42.16	43.75
2470	NASDAQ	NRC	Wed, Mar 15, 2023	41.69	43.25	41.61	43.24
2469	NASDAQ	NRC	Tue, Mar 14, 2023	43.12	43.24	41.78	42.31
2468	NASDAQ	NRC	Mon, Mar 13, 2023	43.07	45.02	42.14	42.44
2467	NASDAQ	NRC	Fri, Mar 10, 2023	44.29	44.67	43.37	43.62
2466	NASDAQ	NRC	Thu, Mar 9, 2023	44.72	44.95	44.03	44.51
2465	NASDAQ	NRC	Wed, Mar 8, 2023	44.89	45.15	44.26	44.78
2464	NASDAQ	NRC	Tue, Mar 7, 2023	45.23	45.23	44.16	44.63
2463	NASDAQ	NRC	Mon, Mar 6, 2023	45.40	45.70	44.82	45.09
2462	NASDAQ	NRC	Fri, Mar 3, 2023	45.00	45.81	44.84	45.80
2461	NASDAQ	NRC	Thu, Mar 2, 2023	44.32	45.86	44.32	45.40
2460	NASDAQ	NRC	Wed, Mar 1, 2023	44.92	45.28	44.11	44.75
2459	NASDAQ	NRC	Tue, Feb 28, 2023	45.13	45.80	44.86	45.16
2458	NASDAQ	NRC	Mon, Feb 27, 2023	45.74	45.74	44.80	45.00
2457	NASDAQ	NRC	Fri, Feb 24, 2023	45.96	46.19	45.09	45.48
2456	NASDAQ	NRC	Thu, Feb 23, 2023	46.41	46.68	46.14	46.37
2455	NASDAQ	NRC	Wed, Feb 22, 2023	46.97	47.37	46.38	46.53
2454	NASDAQ	NRC	Tue, Feb 21, 2023	46.44	47.11	46.44	46.67
2453	NASDAQ	NRC	Fri, Feb 17, 2023	46.52	47.33	46.13	46.92
2452	NASDAQ	NRC	Thu, Feb 16, 2023	46.60	47.15	45.60	46.16
2451	NASDAQ	NRC	Wed, Feb 15, 2023	44.35	46.86	44.00	46.69
2450	NASDAQ	NRC	Tue, Feb 14, 2023	44.12	44.80	43.93	44.29
2449	NASDAQ	NRC	Mon, Feb 13, 2023	44.59	45.46	44.02	44.57
2448	NASDAQ	NRC	Fri, Feb 10, 2023	44.20	45.09	44.10	44.11
2447	NASDAQ	NRC	Thu, Feb 9, 2023	45.22	46.50	44.17	44.59
2446	NASDAQ	NRC	Wed, Feb 8, 2023	46.48	47.00	45.22	45.22
2445	NASDAQ	NRC	Tue, Feb 7, 2023	46.32	47.03	45.90	46.57
2444	NASDAQ	NRC	Mon, Feb 6, 2023	46.39	46.76	45.62	46.20
2443	NASDAQ	NRC	Fri, Feb 3, 2023	45.68	47.24	45.32	46.34
2442	NASDAQ	NRC	Thu, Feb 2, 2023	47.19	47.60	45.79	46.09
2441	NASDAQ	NRC	Wed, Feb 1, 2023	46.07	47.39	45.91	47.17
2440	NASDAQ	NRC	Tue, Jan 31, 2023	44.27	46.82	44.25	46.42
2439	NASDAQ	NRC	Mon, Jan 30, 2023	44.96	46.43	44.69	46.25
2438	NASDAQ	NRC	Fri, Jan 27, 2023	45.02	45.41	45.00	45.28
2437	NASDAQ	NRC	Thu, Jan 26, 2023	45.34	45.34	44.60	45.18
2436	NASDAQ	NRC	Wed, Jan 25, 2023	43.62	44.66	43.62	44.66
2435	NASDAQ	NRC	Tue, Jan 24, 2023	43.93	44.44	43.71	43.98
2434	NASDAQ	NRC	Mon, Jan 23, 2023	44.60	44.72	43.69	44.31
2433	NASDAQ	NRC	Fri, Jan 20, 2023	43.88	44.80	43.58	44.72
2432	NASDAQ	NRC	Thu, Jan 19, 2023	43.21	43.79	43.06	43.54
2431	NASDAQ	NRC	Wed, Jan 18, 2023	43.00	43.42	42.65	43.18
2430	NASDAQ	NRC	Tue, Jan 17, 2023	42.19	43.00	42.19	42.68
2429	NASDAQ	NRC	Fri, Jan 13, 2023	42.19	42.75	41.96	42.36
2428	NASDAQ	NRC	Thu, Jan 12, 2023	41.94	42.27	41.61	41.96
2427	NASDAQ	NRC	Wed, Jan 11, 2023	41.97	42.55	41.61	41.79
2426	NASDAQ	NRC	Tue, Jan 10, 2023	40.44	42.11	40.44	42.11
2425	NASDAQ	NRC	Mon, Jan 9, 2023	40.08	41.71	40.03	40.47
2424	NASDAQ	NRC	Fri, Jan 6, 2023	38.63	40.36	38.20	40.18
2423	NASDAQ	NRC	Thu, Jan 5, 2023	38.37	39.00	37.24	38.17
2422	NASDAQ	NRC	Wed, Jan 4, 2023	38.85	39.18	38.11	38.36
2421	NASDAQ	NRC	Tue, Jan 3, 2023	37.26	39.47	37.19	38.93
2420	NASDAQ	NRC	Fri, Dec 30, 2022	37.02	37.42	36.61	37.30
2419	NASDAQ	NRC	Thu, Dec 29, 2022	37.07	37.44	36.82	37.12
2418	NASDAQ	NRC	Wed, Dec 28, 2022	37.33	37.87	36.74	37.11
2417	NASDAQ	NRC	Tue, Dec 27, 2022	37.40	37.86	37.01	37.48
2416	NASDAQ	NRC	Fri, Dec 23, 2022	37.69	39.97	37.00	37.29
2415	NASDAQ	NRC	Thu, Dec 22, 2022	38.57	39.36	37.30	37.73
2414	NASDAQ	NRC	Wed, Dec 21, 2022	38.45	39.45	37.62	38.51
2413	NASDAQ	NRC	Tue, Dec 20, 2022	37.33	38.75	37.26	38.13
2412	NASDAQ	NRC	Mon, Dec 19, 2022	37.88	38.74	37.26	37.50
2411	NASDAQ	NRC	Fri, Dec 16, 2022	37.34	38.77	36.67	37.88
2410	NASDAQ	NRC	Thu, Dec 15, 2022	37.04	37.46	36.61	37.33
2409	NASDAQ	NRC	Wed, Dec 14, 2022	37.56	37.74	37.10	37.29
2408	NASDAQ	NRC	Tue, Dec 13, 2022	38.31	38.88	37.15	37.74
2407	NASDAQ	NRC	Mon, Dec 12, 2022	38.60	38.69	37.80	38.13
2406	NASDAQ	NRC	Fri, Dec 9, 2022	38.73	38.80	38.34	38.53
2405	NASDAQ	NRC	Thu, Dec 8, 2022	38.49	39.15	38.32	39.06
2404	NASDAQ	NRC	Wed, Dec 7, 2022	39.13	39.71	38.41	38.47
2403	NASDAQ	NRC	Tue, Dec 6, 2022	39.68	39.93	38.84	39.21
2402	NASDAQ	NRC	Mon, Dec 5, 2022	39.20	39.86	38.88	39.80
2401	NASDAQ	NRC	Fri, Dec 2, 2022	39.02	39.81	38.90	39.47
2400	NASDAQ	NRC	Thu, Dec 1, 2022	38.60	39.45	38.22	39.32
2399	NASDAQ	NRC	Wed, Nov 30, 2022	37.23	38.91	37.07	38.74
2398	NASDAQ	NRC	Tue, Nov 29, 2022	36.96	37.41	36.85	37.00
2397	NASDAQ	NRC	Mon, Nov 28, 2022	37.62	38.00	36.74	36.98
2396	NASDAQ	NRC	Fri, Nov 25, 2022	37.37	37.77	37.37	37.77
2395	NASDAQ	NRC	Wed, Nov 23, 2022	36.87	37.35	36.58	37.28
2394	NASDAQ	NRC	Tue, Nov 22, 2022	37.31	37.31	36.64	36.81
2393	NASDAQ	NRC	Mon, Nov 21, 2022	37.16	37.72	36.92	37.03
2392	NASDAQ	NRC	Fri, Nov 18, 2022	38.03	38.12	36.93	37.10
2391	NASDAQ	NRC	Thu, Nov 17, 2022	36.93	37.54	36.76	37.53
2390	NASDAQ	NRC	Wed, Nov 16, 2022	36.77	37.55	36.63	37.49
2389	NASDAQ	NRC	Tue, Nov 15, 2022	37.28	37.48	36.73	36.99
2388	NASDAQ	NRC	Mon, Nov 14, 2022	39.16	39.16	36.75	36.75
2387	NASDAQ	NRC	Fri, Nov 11, 2022	40.21	40.62	39.22	39.33
2386	NASDAQ	NRC	Thu, Nov 10, 2022	38.77	40.38	38.27	40.38
2385	NASDAQ	NRC	Wed, Nov 9, 2022	37.86	38.40	37.14	38.36
2384	NASDAQ	NRC	Tue, Nov 8, 2022	38.01	38.18	37.44	37.84
2383	NASDAQ	NRC	Mon, Nov 7, 2022	37.55	37.98	37.15	37.74
2382	NASDAQ	NRC	Fri, Nov 4, 2022	36.32	37.82	36.20	37.35
2381	NASDAQ	NRC	Thu, Nov 3, 2022	34.85	36.81	34.69	36.02
2380	NASDAQ	NRC	Wed, Nov 2, 2022	38.00	39.70	35.08	35.23
2379	NASDAQ	NRC	Tue, Nov 1, 2022	41.14	41.14	39.65	40.57
2378	NASDAQ	NRC	Mon, Oct 31, 2022	41.35	41.41	40.33	40.73
2377	NASDAQ	NRC	Fri, Oct 28, 2022	40.57	41.48	40.33	41.15
2376	NASDAQ	NRC	Thu, Oct 27, 2022	40.79	40.90	40.20	40.27
2375	NASDAQ	NRC	Wed, Oct 26, 2022	40.46	40.84	40.25	40.45
2374	NASDAQ	NRC	Tue, Oct 25, 2022	40.80	40.88	40.28	40.30
2373	NASDAQ	NRC	Mon, Oct 24, 2022	41.40	41.40	40.41	40.71
2372	NASDAQ	NRC	Fri, Oct 21, 2022	40.48	40.79	40.02	40.64
2371	NASDAQ	NRC	Thu, Oct 20, 2022	40.73	40.82	40.15	40.27
2370	NASDAQ	NRC	Wed, Oct 19, 2022	40.37	41.21	40.01	41.21
2369	NASDAQ	NRC	Tue, Oct 18, 2022	41.27	41.65	40.12	40.37
2368	NASDAQ	NRC	Mon, Oct 17, 2022	40.38	40.93	40.05	40.74
2367	NASDAQ	NRC	Fri, Oct 14, 2022	41.52	41.86	39.71	40.12
2366	NASDAQ	NRC	Thu, Oct 13, 2022	39.57	41.31	39.03	41.12
2365	NASDAQ	NRC	Wed, Oct 12, 2022	40.00	40.61	39.41	40.01
2364	NASDAQ	NRC	Tue, Oct 11, 2022	38.64	40.43	38.64	40.01
2363	NASDAQ	NRC	Mon, Oct 10, 2022	39.21	39.76	39.04	39.45
2362	NASDAQ	NRC	Fri, Oct 7, 2022	39.55	39.97	39.08	39.17
2361	NASDAQ	NRC	Thu, Oct 6, 2022	38.92	39.99	38.74	39.55
2360	NASDAQ	NRC	Wed, Oct 5, 2022	40.19	40.25	38.76	39.01
2359	NASDAQ	NRC	Tue, Oct 4, 2022	40.90	41.13	40.17	40.54
2358	NASDAQ	NRC	Mon, Oct 3, 2022	39.92	40.71	39.20	40.64
2357	NASDAQ	NRC	Fri, Sep 30, 2022	40.17	41.00	39.79	39.80
2356	NASDAQ	NRC	Thu, Sep 29, 2022	40.14	40.98	39.81	40.35
2355	NASDAQ	NRC	Wed, Sep 28, 2022	39.84	40.93	39.83	40.66
2354	NASDAQ	NRC	Tue, Sep 27, 2022	39.72	40.84	39.50	39.70
2353	NASDAQ	NRC	Mon, Sep 26, 2022	39.24	40.77	39.24	39.52
2352	NASDAQ	NRC	Fri, Sep 23, 2022	38.57	39.41	38.31	39.24
2351	NASDAQ	NRC	Thu, Sep 22, 2022	38.60	39.07	38.00	38.75
2350	NASDAQ	NRC	Wed, Sep 21, 2022	38.26	38.92	37.63	38.44
2349	NASDAQ	NRC	Tue, Sep 20, 2022	37.86	38.38	37.31	38.26
2348	NASDAQ	NRC	Mon, Sep 19, 2022	39.93	39.93	37.83	38.26
2347	NASDAQ	NRC	Fri, Sep 16, 2022	39.75	41.00	39.09	39.89
2346	NASDAQ	NRC	Thu, Sep 15, 2022	38.38	39.88	37.95	39.71
2345	NASDAQ	NRC	Wed, Sep 14, 2022	37.80	38.79	37.73	38.66
2344	NASDAQ	NRC	Tue, Sep 13, 2022	36.62	38.22	36.62	38.00
2343	NASDAQ	NRC	Mon, Sep 12, 2022	36.68	37.31	35.72	37.25
2342	NASDAQ	NRC	Fri, Sep 9, 2022	34.68	36.66	34.68	36.45
2341	NASDAQ	NRC	Thu, Sep 8, 2022	34.82	36.07	34.82	36.07
2340	NASDAQ	NRC	Wed, Sep 7, 2022	33.84	35.43	33.79	35.18
2339	NASDAQ	NRC	Tue, Sep 6, 2022	33.68	33.79	33.22	33.67
2338	NASDAQ	NRC	Fri, Sep 2, 2022	34.12	34.24	33.47	33.58
2337	NASDAQ	NRC	Thu, Sep 1, 2022	33.40	33.99	33.33	33.75
2336	NASDAQ	NRC	Wed, Aug 31, 2022	34.23	34.38	33.80	34.11
2335	NASDAQ	NRC	Tue, Aug 30, 2022	34.16	35.00	33.96	34.10
2334	NASDAQ	NRC	Mon, Aug 29, 2022	33.28	34.59	33.10	34.22
2333	NASDAQ	NRC	Fri, Aug 26, 2022	34.86	34.87	33.75	33.82
2332	NASDAQ	NRC	Thu, Aug 25, 2022	35.16	35.26	34.71	35.03
2331	NASDAQ	NRC	Wed, Aug 24, 2022	35.09	35.90	34.97	35.11
2330	NASDAQ	NRC	Tue, Aug 23, 2022	35.66	36.21	34.99	35.43
2329	NASDAQ	NRC	Mon, Aug 22, 2022	36.07	36.07	35.16	35.66
2328	NASDAQ	NRC	Fri, Aug 19, 2022	35.73	36.59	35.56	36.20
2327	NASDAQ	NRC	Thu, Aug 18, 2022	35.80	36.43	35.14	36.15
2326	NASDAQ	NRC	Wed, Aug 17, 2022	35.99	36.34	35.66	35.89
2325	NASDAQ	NRC	Tue, Aug 16, 2022	35.76	36.49	35.55	36.14
2324	NASDAQ	NRC	Mon, Aug 15, 2022	36.00	36.32	35.83	36.22
2323	NASDAQ	NRC	Fri, Aug 12, 2022	35.15	36.08	34.64	36.04
2322	NASDAQ	NRC	Thu, Aug 11, 2022	35.44	36.49	35.27	35.43
2321	NASDAQ	NRC	Wed, Aug 10, 2022	34.96	35.61	34.96	35.50
2320	NASDAQ	NRC	Tue, Aug 9, 2022	36.03	36.03	34.42	34.54
2319	NASDAQ	NRC	Mon, Aug 8, 2022	35.91	36.55	35.48	35.87
2318	NASDAQ	NRC	Fri, Aug 5, 2022	35.93	36.43	35.62	35.83
2317	NASDAQ	NRC	Thu, Aug 4, 2022	37.00	37.00	35.63	35.63
2316	NASDAQ	NRC	Wed, Aug 3, 2022	38.40	38.50	37.13	37.14
2315	NASDAQ	NRC	Tue, Aug 2, 2022	38.98	39.38	38.20	38.50
2314	NASDAQ	NRC	Mon, Aug 1, 2022	37.95	38.88	35.90	38.71
2313	NASDAQ	NRC	Fri, Jul 29, 2022	38.46	38.46	37.60	37.90
2312	NASDAQ	NRC	Thu, Jul 28, 2022	38.68	38.97	38.19	38.25
2311	NASDAQ	NRC	Wed, Jul 27, 2022	38.87	39.26	38.36	38.74
2310	NASDAQ	NRC	Tue, Jul 26, 2022	37.21	38.95	37.21	38.74
2309	NASDAQ	NRC	Mon, Jul 25, 2022	37.64	38.67	37.54	38.26
2308	NASDAQ	NRC	Fri, Jul 22, 2022	38.23	38.59	37.61	37.71
2307	NASDAQ	NRC	Thu, Jul 21, 2022	37.86	38.33	37.50	38.33
2306	NASDAQ	NRC	Wed, Jul 20, 2022	37.47	38.34	37.06	37.85
2305	NASDAQ	NRC	Tue, Jul 19, 2022	36.90	37.76	36.90	37.51
2304	NASDAQ	NRC	Mon, Jul 18, 2022	37.78	37.78	36.42	36.64
2303	NASDAQ	NRC	Fri, Jul 15, 2022	36.52	37.45	36.14	37.33
2302	NASDAQ	NRC	Thu, Jul 14, 2022	35.96	36.17	35.45	36.12
2301	NASDAQ	NRC	Wed, Jul 13, 2022	36.13	36.56	35.90	36.30
2300	NASDAQ	NRC	Tue, Jul 12, 2022	36.98	36.98	36.19	36.48
2299	NASDAQ	NRC	Mon, Jul 11, 2022	37.42	37.78	36.93	36.99
2298	NASDAQ	NRC	Fri, Jul 8, 2022	37.06	38.01	37.06	37.61
2297	NASDAQ	NRC	Thu, Jul 7, 2022	37.53	37.73	36.51	37.26
2296	NASDAQ	NRC	Wed, Jul 6, 2022	38.44	39.01	37.15	37.25
2295	NASDAQ	NRC	Tue, Jul 5, 2022	38.35	38.80	38.05	38.61
2294	NASDAQ	NRC	Fri, Jul 1, 2022	37.99	38.96	37.14	38.86
2293	NASDAQ	NRC	Thu, Jun 30, 2022	37.88	38.39	37.64	38.28
2292	NASDAQ	NRC	Wed, Jun 29, 2022	39.41	39.41	37.81	38.36
2291	NASDAQ	NRC	Tue, Jun 28, 2022	39.56	40.20	39.11	39.35
2290	NASDAQ	NRC	Mon, Jun 27, 2022	39.19	40.00	38.96	39.55
2289	NASDAQ	NRC	Fri, Jun 24, 2022	38.27	39.06	37.56	38.90
2288	NASDAQ	NRC	Thu, Jun 23, 2022	36.98	38.34	36.87	38.34
2287	NASDAQ	NRC	Wed, Jun 22, 2022	36.57	37.78	36.51	37.02
2286	NASDAQ	NRC	Tue, Jun 21, 2022	36.88	37.34	36.09	36.86
2285	NASDAQ	NRC	Fri, Jun 17, 2022	35.69	36.64	35.69	36.39
2284	NASDAQ	NRC	Thu, Jun 16, 2022	35.86	35.94	35.23	35.54
2283	NASDAQ	NRC	Wed, Jun 15, 2022	34.98	36.55	34.89	36.12
2282	NASDAQ	NRC	Tue, Jun 14, 2022	36.32	36.32	34.37	34.63
2281	NASDAQ	NRC	Mon, Jun 13, 2022	35.92	36.65	35.32	36.13
2280	NASDAQ	NRC	Fri, Jun 10, 2022	34.71	36.93	34.50	36.62
2279	NASDAQ	NRC	Thu, Jun 9, 2022	36.71	37.74	35.10	35.10
2278	NASDAQ	NRC	Wed, Jun 8, 2022	34.97	37.37	34.56	36.79
2277	NASDAQ	NRC	Tue, Jun 7, 2022	36.73	36.90	34.91	35.11
2276	NASDAQ	NRC	Mon, Jun 6, 2022	36.38	37.32	36.21	36.92
2275	NASDAQ	NRC	Fri, Jun 3, 2022	35.94	36.46	35.67	36.24
2274	NASDAQ	NRC	Thu, Jun 2, 2022	35.59	36.37	34.85	36.29
2273	NASDAQ	NRC	Wed, Jun 1, 2022	35.80	36.89	35.34	35.37
2272	NASDAQ	NRC	Tue, May 31, 2022	34.75	36.26	34.40	35.89
2271	NASDAQ	NRC	Fri, May 27, 2022	33.48	35.32	33.48	34.76
2270	NASDAQ	NRC	Thu, May 26, 2022	32.81	34.28	32.61	33.94
2269	NASDAQ	NRC	Wed, May 25, 2022	33.04	33.29	32.45	32.45
2268	NASDAQ	NRC	Tue, May 24, 2022	32.64	33.07	32.00	33.01
2267	NASDAQ	NRC	Mon, May 23, 2022	33.04	33.39	32.53	32.69
2266	NASDAQ	NRC	Fri, May 20, 2022	32.34	32.66	31.67	32.56
2265	NASDAQ	NRC	Thu, May 19, 2022	32.15	32.88	31.77	31.93
2264	NASDAQ	NRC	Wed, May 18, 2022	33.09	33.59	32.28	32.46
2263	NASDAQ	NRC	Tue, May 17, 2022	33.32	33.73	33.27	33.47
2262	NASDAQ	NRC	Mon, May 16, 2022	33.14	33.90	32.92	33.23
2261	NASDAQ	NRC	Fri, May 13, 2022	33.11	34.07	32.64	33.42
2260	NASDAQ	NRC	Thu, May 12, 2022	32.42	33.06	32.03	32.91
2259	NASDAQ	NRC	Wed, May 11, 2022	33.10	33.70	32.45	32.48
2258	NASDAQ	NRC	Tue, May 10, 2022	33.39	33.78	32.31	33.18
2257	NASDAQ	NRC	Mon, May 9, 2022	33.14	33.32	32.16	33.18
2256	NASDAQ	NRC	Fri, May 6, 2022	31.56	33.79	31.32	33.32
2255	NASDAQ	NRC	Thu, May 5, 2022	32.25	32.81	30.93	31.87
2254	NASDAQ	NRC	Wed, May 4, 2022	33.70	33.76	32.01	32.72
2253	NASDAQ	NRC	Tue, May 3, 2022	34.56	34.62	33.51	33.72
2252	NASDAQ	NRC	Mon, May 2, 2022	34.12	35.25	34.08	34.55
2251	NASDAQ	NRC	Fri, Apr 29, 2022	34.59	34.97	34.01	34.30
2250	NASDAQ	NRC	Thu, Apr 28, 2022	35.53	35.53	34.48	35.33
2249	NASDAQ	NRC	Wed, Apr 27, 2022	36.00	36.30	35.02	35.07
2248	NASDAQ	NRC	Tue, Apr 26, 2022	36.87	36.87	35.79	36.00
2247	NASDAQ	NRC	Mon, Apr 25, 2022	37.33	37.33	36.59	37.26
2246	NASDAQ	NRC	Fri, Apr 22, 2022	38.00	38.17	37.17	37.37
2245	NASDAQ	NRC	Thu, Apr 21, 2022	39.91	39.91	38.13	38.29
2244	NASDAQ	NRC	Wed, Apr 20, 2022	40.11	40.41	39.63	39.72
2243	NASDAQ	NRC	Tue, Apr 19, 2022	39.31	40.25	39.31	39.69
2242	NASDAQ	NRC	Mon, Apr 18, 2022	39.17	39.71	38.66	39.10
2241	NASDAQ	NRC	Thu, Apr 14, 2022	39.54	39.54	38.86	38.97
2240	NASDAQ	NRC	Wed, Apr 13, 2022	39.64	39.99	39.24	39.36
2239	NASDAQ	NRC	Tue, Apr 12, 2022	39.74	40.19	39.60	39.78
2238	NASDAQ	NRC	Mon, Apr 11, 2022	39.26	39.63	39.22	39.37
2237	NASDAQ	NRC	Fri, Apr 8, 2022	41.47	41.47	39.44	39.60
2236	NASDAQ	NRC	Thu, Apr 7, 2022	40.94	41.27	40.03	40.19
2235	NASDAQ	NRC	Wed, Apr 6, 2022	39.81	41.16	39.81	40.90
2234	NASDAQ	NRC	Tue, Apr 5, 2022	40.33	40.64	40.12	40.16
2233	NASDAQ	NRC	Mon, Apr 4, 2022	40.34	40.39	39.74	40.07
2232	NASDAQ	NRC	Fri, Apr 1, 2022	39.67	40.16	39.43	39.95
2231	NASDAQ	NRC	Thu, Mar 31, 2022	38.94	39.87	38.72	39.65
2230	NASDAQ	NRC	Wed, Mar 30, 2022	39.35	39.62	38.77	38.86
2229	NASDAQ	NRC	Tue, Mar 29, 2022	38.90	39.93	38.60	39.74
2228	NASDAQ	NRC	Mon, Mar 28, 2022	38.12	38.81	38.12	38.55
2227	NASDAQ	NRC	Fri, Mar 25, 2022	38.68	38.68	38.15	38.23
2226	NASDAQ	NRC	Thu, Mar 24, 2022	38.60	38.71	38.03	38.39
2225	NASDAQ	NRC	Wed, Mar 23, 2022	39.50	39.50	38.60	38.60
2224	NASDAQ	NRC	Tue, Mar 22, 2022	39.69	40.13	39.50	39.87
2223	NASDAQ	NRC	Mon, Mar 21, 2022	40.10	40.30	39.12	39.31
2222	NASDAQ	NRC	Fri, Mar 18, 2022	38.94	40.26	38.43	40.17
2221	NASDAQ	NRC	Thu, Mar 17, 2022	37.94	39.22	37.94	38.96
2220	NASDAQ	NRC	Wed, Mar 16, 2022	37.13	38.38	36.99	38.32
2219	NASDAQ	NRC	Tue, Mar 15, 2022	36.63	37.37	36.50	37.19
2218	NASDAQ	NRC	Mon, Mar 14, 2022	37.19	37.46	36.49	36.57
2217	NASDAQ	NRC	Fri, Mar 11, 2022	37.86	38.20	36.79	36.90
2216	NASDAQ	NRC	Thu, Mar 10, 2022	37.93	38.11	37.55	37.79
2215	NASDAQ	NRC	Wed, Mar 9, 2022	38.41	38.83	37.88	38.42
2214	NASDAQ	NRC	Tue, Mar 8, 2022	36.65	38.48	36.42	37.69
2213	NASDAQ	NRC	Mon, Mar 7, 2022	36.94	36.99	36.29	36.33
2212	NASDAQ	NRC	Fri, Mar 4, 2022	37.89	37.89	36.83	37.13
2211	NASDAQ	NRC	Thu, Mar 3, 2022	39.41	39.66	38.14	38.27
2210	NASDAQ	NRC	Wed, Mar 2, 2022	39.21	39.69	39.11	39.18
2209	NASDAQ	NRC	Tue, Mar 1, 2022	39.54	39.85	38.98	39.04
2208	NASDAQ	NRC	Mon, Feb 28, 2022	41.49	41.50	38.72	39.78
2207	NASDAQ	NRC	Fri, Feb 25, 2022	40.67	41.99	40.53	41.95
2206	NASDAQ	NRC	Thu, Feb 24, 2022	38.86	40.63	38.86	40.50
2205	NASDAQ	NRC	Wed, Feb 23, 2022	39.90	39.96	39.24	39.46
2204	NASDAQ	NRC	Tue, Feb 22, 2022	39.00	40.05	38.65	39.54
2203	NASDAQ	NRC	Fri, Feb 18, 2022	39.69	39.91	38.89	39.15
2202	NASDAQ	NRC	Thu, Feb 17, 2022	40.01	40.08	39.53	39.57
2201	NASDAQ	NRC	Wed, Feb 16, 2022	40.36	40.36	39.47	40.24
2200	NASDAQ	NRC	Tue, Feb 15, 2022	38.59	40.36	38.33	40.14
2199	NASDAQ	NRC	Mon, Feb 14, 2022	38.12	38.91	37.72	38.12
2198	NASDAQ	NRC	Fri, Feb 11, 2022	36.99	38.24	36.99	37.85
2197	NASDAQ	NRC	Thu, Feb 10, 2022	39.50	39.50	36.30	37.03
2196	NASDAQ	NRC	Wed, Feb 9, 2022	39.88	40.46	38.85	39.05
2195	NASDAQ	NRC	Tue, Feb 8, 2022	39.65	39.94	39.55	39.90
2194	NASDAQ	NRC	Mon, Feb 7, 2022	40.00	40.63	39.44	39.65
2193	NASDAQ	NRC	Fri, Feb 4, 2022	39.58	40.61	39.25	40.05
2192	NASDAQ	NRC	Thu, Feb 3, 2022	39.65	39.84	38.79	39.45
2191	NASDAQ	NRC	Wed, Feb 2, 2022	39.41	40.66	39.41	39.65
2190	NASDAQ	NRC	Tue, Feb 1, 2022	41.36	41.38	38.90	39.16
2189	NASDAQ	NRC	Mon, Jan 31, 2022	39.46	41.69	39.40	41.60
2188	NASDAQ	NRC	Fri, Jan 28, 2022	38.95	39.76	38.51	39.76
2187	NASDAQ	NRC	Thu, Jan 27, 2022	38.04	40.58	37.83	39.20
2186	NASDAQ	NRC	Wed, Jan 26, 2022	39.10	40.01	37.41	37.89
2185	NASDAQ	NRC	Tue, Jan 25, 2022	40.13	40.60	38.50	39.10
2184	NASDAQ	NRC	Mon, Jan 24, 2022	38.82	40.69	38.54	40.58
2183	NASDAQ	NRC	Fri, Jan 21, 2022	37.76	40.83	37.47	38.88
2182	NASDAQ	NRC	Thu, Jan 20, 2022	37.89	38.62	37.52	37.77
2181	NASDAQ	NRC	Wed, Jan 19, 2022	37.79	37.88	36.94	37.64
2180	NASDAQ	NRC	Tue, Jan 18, 2022	37.83	38.09	36.77	37.54
2179	NASDAQ	NRC	Fri, Jan 14, 2022	38.38	38.38	37.60	38.21
2178	NASDAQ	NRC	Thu, Jan 13, 2022	38.71	39.21	38.41	38.66
2177	NASDAQ	NRC	Wed, Jan 12, 2022	40.06	40.06	38.64	38.67
2176	NASDAQ	NRC	Tue, Jan 11, 2022	40.73	40.73	39.76	39.88
2175	NASDAQ	NRC	Mon, Jan 10, 2022	40.80	41.00	40.27	40.83
2174	NASDAQ	NRC	Fri, Jan 7, 2022	41.27	42.34	40.75	40.76
2173	NASDAQ	NRC	Thu, Jan 6, 2022	41.58	42.46	41.29	41.31
2172	NASDAQ	NRC	Wed, Jan 5, 2022	41.59	42.12	41.54	41.54
2171	NASDAQ	NRC	Tue, Jan 4, 2022	42.56	42.96	41.59	41.67
2170	NASDAQ	NRC	Mon, Jan 3, 2022	42.05	42.50	41.59	42.25
2169	NASDAQ	NRC	Fri, Dec 31, 2021	42.04	42.18	41.26	41.52
2168	NASDAQ	NRC	Thu, Dec 30, 2021	42.05	42.49	41.67	41.88
2167	NASDAQ	NRC	Wed, Dec 29, 2021	42.50	43.23	41.96	42.17
2166	NASDAQ	NRC	Tue, Dec 28, 2021	42.40	42.96	42.16	42.43
2165	NASDAQ	NRC	Mon, Dec 27, 2021	41.80	42.56	41.61	42.50
2164	NASDAQ	NRC	Thu, Dec 23, 2021	40.81	41.69	40.63	41.51
2163	NASDAQ	NRC	Wed, Dec 22, 2021	40.18	40.61	39.82	40.51
2162	NASDAQ	NRC	Tue, Dec 21, 2021	41.02	41.27	39.67	40.07
2161	NASDAQ	NRC	Mon, Dec 20, 2021	41.73	41.76	40.09	40.70
2160	NASDAQ	NRC	Fri, Dec 17, 2021	42.42	42.83	41.54	42.07
2159	NASDAQ	NRC	Thu, Dec 16, 2021	42.76	42.89	41.85	42.23
2158	NASDAQ	NRC	Wed, Dec 15, 2021	41.65	42.47	41.58	42.32
2157	NASDAQ	NRC	Tue, Dec 14, 2021	42.32	42.95	41.56	41.69
2156	NASDAQ	NRC	Mon, Dec 13, 2021	42.58	43.69	42.02	42.55
2155	NASDAQ	NRC	Fri, Dec 10, 2021	42.20	43.50	41.72	42.42
2154	NASDAQ	NRC	Thu, Dec 9, 2021	41.43	42.14	41.43	41.77
2153	NASDAQ	NRC	Wed, Dec 8, 2021	43.02	43.62	41.52	41.64
2152	NASDAQ	NRC	Tue, Dec 7, 2021	43.38	44.05	42.80	43.07
2151	NASDAQ	NRC	Mon, Dec 6, 2021	42.55	43.49	42.55	42.99
2150	NASDAQ	NRC	Fri, Dec 3, 2021	42.29	42.88	41.68	42.00
2149	NASDAQ	NRC	Thu, Dec 2, 2021	42.54	42.54	41.62	42.20
2148	NASDAQ	NRC	Wed, Dec 1, 2021	40.77	42.85	40.77	41.83
2147	NASDAQ	NRC	Tue, Nov 30, 2021	40.25	40.55	39.27	40.05
2146	NASDAQ	NRC	Mon, Nov 29, 2021	41.46	41.90	40.63	40.65
2145	NASDAQ	NRC	Fri, Nov 26, 2021	42.37	42.40	41.15	41.23
2144	NASDAQ	NRC	Wed, Nov 24, 2021	41.88	43.31	41.88	43.11
2143	NASDAQ	NRC	Tue, Nov 23, 2021	43.21	43.21	40.81	42.42
2142	NASDAQ	NRC	Mon, Nov 22, 2021	42.88	43.42	41.72	41.72
2141	NASDAQ	NRC	Fri, Nov 19, 2021	43.71	43.83	42.42	42.54
2140	NASDAQ	NRC	Thu, Nov 18, 2021	44.37	44.71	43.07	44.16
2139	NASDAQ	NRC	Wed, Nov 17, 2021	45.95	45.95	44.75	45.20
2138	NASDAQ	NRC	Tue, Nov 16, 2021	46.26	46.90	45.82	45.88
2137	NASDAQ	NRC	Mon, Nov 15, 2021	47.93	47.93	46.20	46.41
2136	NASDAQ	NRC	Fri, Nov 12, 2021	47.52	48.55	47.52	47.72
2135	NASDAQ	NRC	Thu, Nov 11, 2021	48.64	49.20	48.17	48.50
2134	NASDAQ	NRC	Wed, Nov 10, 2021	48.70	49.30	48.35	48.35
2133	NASDAQ	NRC	Tue, Nov 9, 2021	48.43	49.15	47.16	48.72
2132	NASDAQ	NRC	Mon, Nov 8, 2021	49.03	49.31	48.10	48.52
2131	NASDAQ	NRC	Fri, Nov 5, 2021	48.63	49.90	47.66	49.00
2130	NASDAQ	NRC	Thu, Nov 4, 2021	49.49	51.97	47.37	48.30
2129	NASDAQ	NRC	Wed, Nov 3, 2021	46.88	52.36	46.88	48.99
2128	NASDAQ	NRC	Tue, Nov 2, 2021	46.12	47.33	44.76	47.18
2127	NASDAQ	NRC	Mon, Nov 1, 2021	43.63	46.08	43.63	45.92
2126	NASDAQ	NRC	Fri, Oct 29, 2021	42.86	43.53	42.86	43.30
2125	NASDAQ	NRC	Thu, Oct 28, 2021	43.45	43.69	42.85	43.21
2124	NASDAQ	NRC	Wed, Oct 27, 2021	43.96	44.19	42.75	42.75
2123	NASDAQ	NRC	Tue, Oct 26, 2021	43.76	44.85	43.51	44.16
2122	NASDAQ	NRC	Mon, Oct 25, 2021	43.37	43.80	43.00	43.57
2121	NASDAQ	NRC	Fri, Oct 22, 2021	43.54	43.60	43.08	43.32
2120	NASDAQ	NRC	Thu, Oct 21, 2021	43.71	44.22	43.45	43.60
2119	NASDAQ	NRC	Wed, Oct 20, 2021	43.25	43.85	43.25	43.82
2118	NASDAQ	NRC	Tue, Oct 19, 2021	42.61	43.41	42.61	43.41
2117	NASDAQ	NRC	Mon, Oct 18, 2021	42.94	43.61	42.55	42.66
2116	NASDAQ	NRC	Fri, Oct 15, 2021	43.99	44.34	42.88	42.88
2115	NASDAQ	NRC	Thu, Oct 14, 2021	43.71	43.71	42.93	43.50
2114	NASDAQ	NRC	Wed, Oct 13, 2021	44.25	44.57	43.20	43.41
2113	NASDAQ	NRC	Tue, Oct 12, 2021	43.92	44.60	43.85	44.15
2112	NASDAQ	NRC	Mon, Oct 11, 2021	42.61	43.72	42.48	43.50
2111	NASDAQ	NRC	Fri, Oct 8, 2021	42.13	43.33	42.13	42.74
2110	NASDAQ	NRC	Thu, Oct 7, 2021	41.81	42.90	41.81	42.41
2109	NASDAQ	NRC	Wed, Oct 6, 2021	42.65	42.65	41.50	41.62
2108	NASDAQ	NRC	Tue, Oct 5, 2021	42.69	44.28	42.42	42.93
2107	NASDAQ	NRC	Mon, Oct 4, 2021	42.45	43.13	41.64	42.15
2106	NASDAQ	NRC	Fri, Oct 1, 2021	42.37	42.87	41.19	42.60
2105	NASDAQ	NRC	Thu, Sep 30, 2021	43.30	43.30	42.17	42.17
2104	NASDAQ	NRC	Wed, Sep 29, 2021	43.76	43.76	42.84	43.18
2103	NASDAQ	NRC	Tue, Sep 28, 2021	44.69	44.69	43.34	43.67
2102	NASDAQ	NRC	Mon, Sep 27, 2021	45.80	45.80	44.34	44.69
2101	NASDAQ	NRC	Fri, Sep 24, 2021	45.35	45.63	44.74	45.16
2100	NASDAQ	NRC	Thu, Sep 23, 2021	46.05	46.47	45.50	45.78
2099	NASDAQ	NRC	Wed, Sep 22, 2021	46.71	46.71	45.86	45.89
2098	NASDAQ	NRC	Tue, Sep 21, 2021	46.54	47.19	46.30	46.53
2097	NASDAQ	NRC	Mon, Sep 20, 2021	46.96	47.45	45.82	46.29
2096	NASDAQ	NRC	Fri, Sep 17, 2021	48.04	48.13	46.72	47.83
2095	NASDAQ	NRC	Thu, Sep 16, 2021	47.83	48.62	47.30	47.96
2094	NASDAQ	NRC	Wed, Sep 15, 2021	47.42	49.16	46.39	47.75
2093	NASDAQ	NRC	Tue, Sep 14, 2021	48.02	48.33	47.06	47.46
2092	NASDAQ	NRC	Mon, Sep 13, 2021	49.14	50.25	48.07	48.07
2091	NASDAQ	NRC	Fri, Sep 10, 2021	50.09	50.36	48.33	48.99
2090	NASDAQ	NRC	Thu, Sep 9, 2021	50.65	51.00	49.69	49.69
2089	NASDAQ	NRC	Wed, Sep 8, 2021	51.25	53.06	50.33	50.95
2088	NASDAQ	NRC	Tue, Sep 7, 2021	53.35	54.98	51.10	51.19
2087	NASDAQ	NRC	Fri, Sep 3, 2021	54.21	55.15	53.05	53.35
2086	NASDAQ	NRC	Thu, Sep 2, 2021	54.15	55.67	53.46	54.25
2085	NASDAQ	NRC	Wed, Sep 1, 2021	54.39	54.39	53.28	53.87
2084	NASDAQ	NRC	Tue, Aug 31, 2021	53.67	54.02	53.64	54.00
2083	NASDAQ	NRC	Mon, Aug 30, 2021	54.79	55.61	53.78	53.78
2082	NASDAQ	NRC	Fri, Aug 27, 2021	52.82	54.50	52.82	54.50
2081	NASDAQ	NRC	Thu, Aug 26, 2021	52.75	52.75	52.00	52.17
2080	NASDAQ	NRC	Wed, Aug 25, 2021	52.78	53.30	52.50	52.56
2079	NASDAQ	NRC	Tue, Aug 24, 2021	54.15	54.15	52.87	53.10
2078	NASDAQ	NRC	Mon, Aug 23, 2021	53.69	54.97	53.65	54.50
2077	NASDAQ	NRC	Fri, Aug 20, 2021	52.56	54.14	52.56	53.86
2076	NASDAQ	NRC	Thu, Aug 19, 2021	52.30	52.83	51.18	52.68
2075	NASDAQ	NRC	Wed, Aug 18, 2021	52.54	52.88	51.97	52.32
2074	NASDAQ	NRC	Tue, Aug 17, 2021	52.44	53.23	52.26	52.45
2073	NASDAQ	NRC	Mon, Aug 16, 2021	52.32	53.21	52.09	52.83
2072	NASDAQ	NRC	Fri, Aug 13, 2021	52.85	52.85	52.00	52.21
2071	NASDAQ	NRC	Thu, Aug 12, 2021	52.99	52.99	51.74	52.01
2070	NASDAQ	NRC	Wed, Aug 11, 2021	53.64	54.00	52.44	53.04
2069	NASDAQ	NRC	Tue, Aug 10, 2021	53.12	53.82	52.92	53.82
2068	NASDAQ	NRC	Mon, Aug 9, 2021	53.39	53.50	52.89	52.89
2067	NASDAQ	NRC	Fri, Aug 6, 2021	53.23	53.63	52.52	53.32
2066	NASDAQ	NRC	Thu, Aug 5, 2021	53.02	53.68	52.50	53.17
2065	NASDAQ	NRC	Wed, Aug 4, 2021	53.03	53.45	52.44	52.96
2064	NASDAQ	NRC	Tue, Aug 3, 2021	53.24	53.55	53.02	53.51
2063	NASDAQ	NRC	Mon, Aug 2, 2021	52.68	53.50	52.12	53.41
2062	NASDAQ	NRC	Fri, Jul 30, 2021	52.33	52.95	52.23	52.78
2061	NASDAQ	NRC	Thu, Jul 29, 2021	51.91	52.96	51.60	52.55
2060	NASDAQ	NRC	Wed, Jul 28, 2021	52.89	52.89	50.94	51.78
2059	NASDAQ	NRC	Tue, Jul 27, 2021	52.76	52.76	51.77	52.26
2058	NASDAQ	NRC	Mon, Jul 26, 2021	52.33	52.81	51.32	52.05
2057	NASDAQ	NRC	Fri, Jul 23, 2021	51.24	52.49	50.58	52.25
2056	NASDAQ	NRC	Thu, Jul 22, 2021	51.49	51.98	50.67	51.05
2055	NASDAQ	NRC	Wed, Jul 21, 2021	51.44	51.91	50.61	51.40
2054	NASDAQ	NRC	Tue, Jul 20, 2021	50.00	51.52	49.41	51.11
2053	NASDAQ	NRC	Mon, Jul 19, 2021	50.00	50.73	49.60	50.01
2052	NASDAQ	NRC	Fri, Jul 16, 2021	50.00	51.00	49.81	50.61
2051	NASDAQ	NRC	Thu, Jul 15, 2021	49.63	49.91	49.25	49.75
2050	NASDAQ	NRC	Wed, Jul 14, 2021	48.79	49.75	48.79	49.63
2049	NASDAQ	NRC	Tue, Jul 13, 2021	48.16	49.66	48.16	48.82
2048	NASDAQ	NRC	Mon, Jul 12, 2021	47.62	48.66	47.62	48.57
2047	NASDAQ	NRC	Fri, Jul 9, 2021	47.51	48.12	47.42	47.89
2046	NASDAQ	NRC	Thu, Jul 8, 2021	46.81	47.54	46.74	47.25
2045	NASDAQ	NRC	Wed, Jul 7, 2021	47.44	48.00	46.64	47.19
2044	NASDAQ	NRC	Tue, Jul 6, 2021	46.86	47.49	46.59	47.37
2043	NASDAQ	NRC	Fri, Jul 2, 2021	47.51	48.29	46.56	47.03
2042	NASDAQ	NRC	Thu, Jul 1, 2021	45.90	47.87	45.90	47.51
2041	NASDAQ	NRC	Wed, Jun 30, 2021	46.15	46.68	45.75	45.90
2040	NASDAQ	NRC	Tue, Jun 29, 2021	46.77	46.91	46.09	46.32
2039	NASDAQ	NRC	Mon, Jun 28, 2021	46.37	47.01	46.10	46.94
2038	NASDAQ	NRC	Fri, Jun 25, 2021	45.33	47.06	45.03	46.22
2037	NASDAQ	NRC	Thu, Jun 24, 2021	44.30	45.49	44.10	45.49
2036	NASDAQ	NRC	Wed, Jun 23, 2021	44.66	45.22	44.30	44.60
2035	NASDAQ	NRC	Tue, Jun 22, 2021	44.28	45.09	44.01	45.01
2034	NASDAQ	NRC	Mon, Jun 21, 2021	43.60	44.59	43.60	44.41
2033	NASDAQ	NRC	Fri, Jun 18, 2021	43.91	44.28	43.43	43.54
2032	NASDAQ	NRC	Thu, Jun 17, 2021	44.32	44.77	44.09	44.57
2031	NASDAQ	NRC	Wed, Jun 16, 2021	45.02	45.41	44.14	44.25
2030	NASDAQ	NRC	Tue, Jun 15, 2021	44.40	45.21	44.27	44.93
2029	NASDAQ	NRC	Mon, Jun 14, 2021	44.73	44.95	44.02	44.25
2028	NASDAQ	NRC	Fri, Jun 11, 2021	44.34	44.79	43.67	44.39
2027	NASDAQ	NRC	Thu, Jun 10, 2021	45.06	45.12	44.16	44.17
2026	NASDAQ	NRC	Wed, Jun 9, 2021	45.70	45.80	44.64	44.86
2025	NASDAQ	NRC	Tue, Jun 8, 2021	46.95	47.01	45.59	45.69
2024	NASDAQ	NRC	Mon, Jun 7, 2021	48.67	48.84	46.61	46.80
2023	NASDAQ	NRC	Fri, Jun 4, 2021	47.90	48.91	47.90	48.78
2022	NASDAQ	NRC	Thu, Jun 3, 2021	47.40	48.17	47.06	47.95
2021	NASDAQ	NRC	Wed, Jun 2, 2021	48.37	48.50	47.00	47.61
2020	NASDAQ	NRC	Tue, Jun 1, 2021	47.80	48.81	47.16	48.69
2019	NASDAQ	NRC	Fri, May 28, 2021	49.33	49.75	47.72	47.83
2018	NASDAQ	NRC	Thu, May 27, 2021	50.20	50.94	49.11	49.21
2017	NASDAQ	NRC	Wed, May 26, 2021	50.16	50.82	48.26	50.05
2016	NASDAQ	NRC	Tue, May 25, 2021	49.80	50.67	49.54	49.74
2015	NASDAQ	NRC	Mon, May 24, 2021	51.06	51.30	49.07	49.80
2014	NASDAQ	NRC	Fri, May 21, 2021	49.93	51.38	49.84	50.72
2013	NASDAQ	NRC	Thu, May 20, 2021	48.94	49.94	48.94	49.51
2012	NASDAQ	NRC	Wed, May 19, 2021	48.45	49.61	48.08	49.10
2011	NASDAQ	NRC	Tue, May 18, 2021	48.88	49.54	48.01	49.04
2010	NASDAQ	NRC	Mon, May 17, 2021	49.29	49.29	48.14	48.97
2009	NASDAQ	NRC	Fri, May 14, 2021	48.88	49.11	48.02	49.06
2008	NASDAQ	NRC	Thu, May 13, 2021	47.94	49.81	47.94	49.29
2007	NASDAQ	NRC	Wed, May 12, 2021	47.99	48.77	47.16	48.50
2006	NASDAQ	NRC	Tue, May 11, 2021	47.06	48.51	46.95	47.95
2005	NASDAQ	NRC	Mon, May 10, 2021	48.57	49.11	47.44	47.87
2004	NASDAQ	NRC	Fri, May 7, 2021	47.81	49.30	46.65	48.92
2003	NASDAQ	NRC	Thu, May 6, 2021	46.47	48.35	46.47	47.96
2002	NASDAQ	NRC	Wed, May 5, 2021	49.75	51.13	46.12	46.28
2001	NASDAQ	NRC	Tue, May 4, 2021	50.99	52.13	50.67	50.93
2000	NASDAQ	NRC	Mon, May 3, 2021	51.24	52.14	51.24	51.55
1999	NASDAQ	NRC	Fri, Apr 30, 2021	49.83	51.84	49.83	51.30
1998	NASDAQ	NRC	Thu, Apr 29, 2021	49.64	50.74	49.47	50.44
1997	NASDAQ	NRC	Wed, Apr 28, 2021	49.15	50.34	48.72	50.29
1996	NASDAQ	NRC	Tue, Apr 27, 2021	48.81	49.59	48.81	49.49
1995	NASDAQ	NRC	Mon, Apr 26, 2021	48.90	49.44	48.74	48.96
1994	NASDAQ	NRC	Fri, Apr 23, 2021	48.73	49.58	48.30	48.51
1993	NASDAQ	NRC	Thu, Apr 22, 2021	48.41	48.41	47.72	48.29
1992	NASDAQ	NRC	Wed, Apr 21, 2021	47.67	48.39	47.04	48.04
1991	NASDAQ	NRC	Tue, Apr 20, 2021	47.18	47.98	46.66	47.57
1990	NASDAQ	NRC	Mon, Apr 19, 2021	47.05	47.61	46.58	47.14
1989	NASDAQ	NRC	Fri, Apr 16, 2021	47.47	47.49	46.42	47.30
1988	NASDAQ	NRC	Thu, Apr 15, 2021	46.77	47.23	46.38	47.11
1987	NASDAQ	NRC	Wed, Apr 14, 2021	46.85	46.90	46.21	46.31
1986	NASDAQ	NRC	Tue, Apr 13, 2021	46.53	46.99	46.01	46.01
1985	NASDAQ	NRC	Mon, Apr 12, 2021	46.96	47.32	46.52	46.90
1984	NASDAQ	NRC	Fri, Apr 9, 2021	47.29	48.07	46.80	47.04
1983	NASDAQ	NRC	Thu, Apr 8, 2021	47.09	48.36	46.92	47.30
1982	NASDAQ	NRC	Wed, Apr 7, 2021	48.40	48.71	46.79	46.94
1981	NASDAQ	NRC	Tue, Apr 6, 2021	47.87	48.97	47.66	48.30
1980	NASDAQ	NRC	Mon, Apr 5, 2021	47.56	49.02	47.16	47.69
1979	NASDAQ	NRC	Thu, Apr 1, 2021	46.79	48.19	46.73	47.93
1978	NASDAQ	NRC	Wed, Mar 31, 2021	46.70	47.77	46.29	46.83
1977	NASDAQ	NRC	Tue, Mar 30, 2021	45.11	46.69	45.11	46.48
1976	NASDAQ	NRC	Mon, Mar 29, 2021	46.45	46.94	45.67	45.87
1975	NASDAQ	NRC	Fri, Mar 26, 2021	46.22	46.89	45.47	46.88
1974	NASDAQ	NRC	Thu, Mar 25, 2021	45.31	46.22	44.79	46.10
1973	NASDAQ	NRC	Wed, Mar 24, 2021	45.79	47.15	44.96	45.37
1972	NASDAQ	NRC	Tue, Mar 23, 2021	45.68	45.90	44.92	45.55
1971	NASDAQ	NRC	Mon, Mar 22, 2021	47.75	47.75	45.94	46.13
1970	NASDAQ	NRC	Fri, Mar 19, 2021	48.02	48.49	47.27	47.86
1969	NASDAQ	NRC	Thu, Mar 18, 2021	50.15	50.15	48.41	48.41
1968	NASDAQ	NRC	Wed, Mar 17, 2021	49.48	50.87	49.43	50.35
1967	NASDAQ	NRC	Tue, Mar 16, 2021	51.10	51.36	49.32	49.49
1966	NASDAQ	NRC	Mon, Mar 15, 2021	52.25	52.25	51.07	51.33
1965	NASDAQ	NRC	Fri, Mar 12, 2021	51.36	52.74	49.71	52.56
1964	NASDAQ	NRC	Thu, Mar 11, 2021	51.64	51.64	50.35	51.50
1963	NASDAQ	NRC	Wed, Mar 10, 2021	50.94	51.72	50.70	51.06
1962	NASDAQ	NRC	Tue, Mar 9, 2021	52.31	52.31	50.08	50.25
1961	NASDAQ	NRC	Mon, Mar 8, 2021	52.99	53.08	51.63	51.77
1960	NASDAQ	NRC	Fri, Mar 5, 2021	50.50	53.40	50.50	52.77
1959	NASDAQ	NRC	Thu, Mar 4, 2021	52.53	53.82	50.98	51.28
1958	NASDAQ	NRC	Wed, Mar 3, 2021	54.26	54.26	52.72	52.86
1957	NASDAQ	NRC	Tue, Mar 2, 2021	53.65	54.94	53.31	54.13
1956	NASDAQ	NRC	Mon, Mar 1, 2021	52.71	53.90	52.02	53.90
1955	NASDAQ	NRC	Fri, Feb 26, 2021	53.35	54.16	51.66	51.67
1954	NASDAQ	NRC	Thu, Feb 25, 2021	53.00	54.77	52.95	53.44
1953	NASDAQ	NRC	Wed, Feb 24, 2021	51.94	53.62	51.45	53.37
1952	NASDAQ	NRC	Tue, Feb 23, 2021	49.39	51.92	49.39	51.61
1951	NASDAQ	NRC	Mon, Feb 22, 2021	48.96	50.33	48.56	49.66
1950	NASDAQ	NRC	Fri, Feb 19, 2021	48.69	49.99	48.53	49.32
1949	NASDAQ	NRC	Thu, Feb 18, 2021	47.10	49.22	45.62	48.68
1948	NASDAQ	NRC	Wed, Feb 17, 2021	46.86	48.00	45.57	47.54
1947	NASDAQ	NRC	Tue, Feb 16, 2021	50.06	50.06	47.16	47.28
1946	NASDAQ	NRC	Fri, Feb 12, 2021	50.66	51.35	49.31	49.35
1945	NASDAQ	NRC	Thu, Feb 11, 2021	50.87	51.99	50.00	51.63
1944	NASDAQ	NRC	Wed, Feb 10, 2021	52.53	52.53	49.90	51.00
1943	NASDAQ	NRC	Tue, Feb 9, 2021	51.31	52.32	51.10	52.32
1942	NASDAQ	NRC	Mon, Feb 8, 2021	50.05	51.64	49.85	51.35
1941	NASDAQ	NRC	Fri, Feb 5, 2021	49.88	50.82	49.60	50.28
1940	NASDAQ	NRC	Thu, Feb 4, 2021	48.48	49.97	47.65	49.82
1939	NASDAQ	NRC	Wed, Feb 3, 2021	47.29	48.98	47.26	48.98
1938	NASDAQ	NRC	Tue, Feb 2, 2021	46.92	48.17	46.62	47.59
1937	NASDAQ	NRC	Mon, Feb 1, 2021	45.68	47.24	44.49	46.31
1936	NASDAQ	NRC	Fri, Jan 29, 2021	45.54	46.57	45.00	45.30
1935	NASDAQ	NRC	Thu, Jan 28, 2021	47.16	47.16	45.39	45.49
1934	NASDAQ	NRC	Wed, Jan 27, 2021	47.32	47.92	46.20	46.67
1933	NASDAQ	NRC	Tue, Jan 26, 2021	48.41	48.99	47.23	48.12
1932	NASDAQ	NRC	Mon, Jan 25, 2021	48.10	48.10	47.14	47.97
1931	NASDAQ	NRC	Fri, Jan 22, 2021	47.41	48.36	47.41	48.31
1930	NASDAQ	NRC	Thu, Jan 21, 2021	47.46	47.69	46.69	47.50
1929	NASDAQ	NRC	Wed, Jan 20, 2021	47.33	48.13	47.15	47.58
1928	NASDAQ	NRC	Tue, Jan 19, 2021	47.06	48.73	47.06	47.36
1927	NASDAQ	NRC	Fri, Jan 15, 2021	46.19	46.97	45.56	46.62
1926	NASDAQ	NRC	Thu, Jan 14, 2021	45.59	46.83	45.14	46.52
1925	NASDAQ	NRC	Wed, Jan 13, 2021	45.75	45.75	44.84	45.24
1924	NASDAQ	NRC	Tue, Jan 12, 2021	45.02	46.11	44.94	45.91
1923	NASDAQ	NRC	Mon, Jan 11, 2021	45.24	45.28	44.37	45.10
1922	NASDAQ	NRC	Fri, Jan 8, 2021	44.84	45.42	44.42	45.20
1921	NASDAQ	NRC	Thu, Jan 7, 2021	44.97	45.07	44.22	44.73
1920	NASDAQ	NRC	Wed, Jan 6, 2021	43.10	45.27	42.41	45.07
1919	NASDAQ	NRC	Tue, Jan 5, 2021	44.11	44.11	42.76	43.05
1918	NASDAQ	NRC	Mon, Jan 4, 2021	42.75	44.13	42.54	42.92
1917	NASDAQ	NRC	Thu, Dec 31, 2020	43.31	43.31	42.43	42.75
1916	NASDAQ	NRC	Wed, Dec 30, 2020	43.94	44.64	42.79	43.14
1915	NASDAQ	NRC	Tue, Dec 29, 2020	44.61	44.61	43.30	43.81
1914	NASDAQ	NRC	Mon, Dec 28, 2020	44.99	44.99	44.40	44.64
1913	NASDAQ	NRC	Thu, Dec 24, 2020	44.84	44.84	44.10	44.40
1912	NASDAQ	NRC	Wed, Dec 23, 2020	45.44	46.70	44.16	44.63
1911	NASDAQ	NRC	Tue, Dec 22, 2020	47.08	47.08	45.28	45.53
1910	NASDAQ	NRC	Mon, Dec 21, 2020	47.00	47.25	45.50	45.87
1909	NASDAQ	NRC	Fri, Dec 18, 2020	48.06	49.26	47.33	47.40
1908	NASDAQ	NRC	Thu, Dec 17, 2020	47.89	47.91	47.11	47.83
1907	NASDAQ	NRC	Wed, Dec 16, 2020	48.02	48.19	47.26	47.56
1906	NASDAQ	NRC	Tue, Dec 15, 2020	47.60	48.47	47.24	47.55
1905	NASDAQ	NRC	Mon, Dec 14, 2020	47.53	48.33	47.43	47.43
1904	NASDAQ	NRC	Fri, Dec 11, 2020	46.80	47.96	46.80	47.43
1903	NASDAQ	NRC	Thu, Dec 10, 2020	49.26	49.26	46.87	47.33
1902	NASDAQ	NRC	Wed, Dec 9, 2020	47.80	48.38	46.56	47.18
1901	NASDAQ	NRC	Tue, Dec 8, 2020	48.83	48.90	46.85	47.30
1900	NASDAQ	NRC	Mon, Dec 7, 2020	50.02	50.88	48.51	48.83
1899	NASDAQ	NRC	Fri, Dec 4, 2020	49.35	51.36	48.90	50.00
1898	NASDAQ	NRC	Thu, Dec 3, 2020	48.41	50.63	48.18	49.19
1897	NASDAQ	NRC	Wed, Dec 2, 2020	50.50	50.50	48.49	48.50
1896	NASDAQ	NRC	Tue, Dec 1, 2020	51.99	51.99	50.11	50.59
1895	NASDAQ	NRC	Mon, Nov 30, 2020	52.87	53.17	50.98	51.31
1894	NASDAQ	NRC	Fri, Nov 27, 2020	53.38	54.82	52.76	53.38
1893	NASDAQ	NRC	Wed, Nov 25, 2020	55.08	55.08	53.42	53.45
1892	NASDAQ	NRC	Tue, Nov 24, 2020	55.34	55.78	53.86	55.59
1891	NASDAQ	NRC	Mon, Nov 23, 2020	54.86	55.12	53.86	54.03
1890	NASDAQ	NRC	Fri, Nov 20, 2020	54.59	55.58	54.15	54.74
1889	NASDAQ	NRC	Thu, Nov 19, 2020	54.98	55.45	54.24	55.13
1888	NASDAQ	NRC	Wed, Nov 18, 2020	57.12	57.12	55.32	55.33
1887	NASDAQ	NRC	Tue, Nov 17, 2020	55.21	56.58	55.21	56.00
1886	NASDAQ	NRC	Mon, Nov 16, 2020	57.08	57.08	54.53	55.47
1885	NASDAQ	NRC	Fri, Nov 13, 2020	57.25	57.44	55.53	55.90
1884	NASDAQ	NRC	Thu, Nov 12, 2020	58.60	58.89	56.00	56.70
1883	NASDAQ	NRC	Wed, Nov 11, 2020	58.69	59.00	58.16	58.98
1882	NASDAQ	NRC	Tue, Nov 10, 2020	57.26	59.20	57.26	58.70
1881	NASDAQ	NRC	Mon, Nov 9, 2020	54.38	59.15	53.42	56.23
1880	NASDAQ	NRC	Fri, Nov 6, 2020	54.69	54.69	53.27	53.27
1879	NASDAQ	NRC	Thu, Nov 5, 2020	54.43	55.41	54.30	55.00
1878	NASDAQ	NRC	Wed, Nov 4, 2020	54.62	54.76	53.29	54.30
1877	NASDAQ	NRC	Tue, Nov 3, 2020	54.48	55.46	53.63	55.24
1876	NASDAQ	NRC	Mon, Nov 2, 2020	52.91	53.73	52.39	53.33
1875	NASDAQ	NRC	Fri, Oct 30, 2020	51.34	52.15	51.21	51.80
1874	NASDAQ	NRC	Thu, Oct 29, 2020	50.61	51.95	50.18	51.53
1873	NASDAQ	NRC	Wed, Oct 28, 2020	50.47	52.02	50.03	51.18
1872	NASDAQ	NRC	Tue, Oct 27, 2020	52.59	52.99	51.63	51.80
1871	NASDAQ	NRC	Mon, Oct 26, 2020	53.10	53.10	51.98	52.95
1870	NASDAQ	NRC	Fri, Oct 23, 2020	53.58	53.95	53.04	53.65
1869	NASDAQ	NRC	Thu, Oct 22, 2020	54.09	54.09	52.36	53.18
1868	NASDAQ	NRC	Wed, Oct 21, 2020	52.69	53.91	52.41	53.24
1867	NASDAQ	NRC	Tue, Oct 20, 2020	53.24	54.15	52.83	52.83
1866	NASDAQ	NRC	Mon, Oct 19, 2020	54.02	54.03	52.68	53.15
1865	NASDAQ	NRC	Fri, Oct 16, 2020	52.74	54.00	52.30	53.69
1864	NASDAQ	NRC	Thu, Oct 15, 2020	52.58	53.76	51.94	52.70
1863	NASDAQ	NRC	Wed, Oct 14, 2020	53.40	53.40	52.54	52.54
1862	NASDAQ	NRC	Tue, Oct 13, 2020	52.53	53.67	52.51	53.39
1861	NASDAQ	NRC	Mon, Oct 12, 2020	53.04	53.46	52.25	53.10
1860	NASDAQ	NRC	Fri, Oct 9, 2020	54.12	54.12	52.69	52.93
1859	NASDAQ	NRC	Thu, Oct 8, 2020	52.89	54.00	52.40	53.63
1858	NASDAQ	NRC	Wed, Oct 7, 2020	51.72	52.85	50.33	52.17
1857	NASDAQ	NRC	Tue, Oct 6, 2020	52.28	53.47	51.29	51.46
1856	NASDAQ	NRC	Mon, Oct 5, 2020	51.12	52.14	50.27	51.68
1855	NASDAQ	NRC	Fri, Oct 2, 2020	49.83	52.49	49.83	51.31
1854	NASDAQ	NRC	Thu, Oct 1, 2020	49.49	51.32	49.20	50.80
1853	NASDAQ	NRC	Wed, Sep 30, 2020	49.11	50.01	48.88	49.21
1852	NASDAQ	NRC	Tue, Sep 29, 2020	48.40	49.36	48.31	49.20
1851	NASDAQ	NRC	Mon, Sep 28, 2020	47.61	49.01	47.61	48.52
1850	NASDAQ	NRC	Fri, Sep 25, 2020	46.21	47.33	46.05	46.95
1849	NASDAQ	NRC	Thu, Sep 24, 2020	46.47	47.82	46.03	46.74
1848	NASDAQ	NRC	Wed, Sep 23, 2020	48.40	49.69	46.23	46.51
1847	NASDAQ	NRC	Tue, Sep 22, 2020	47.84	49.65	47.34	48.38
1846	NASDAQ	NRC	Mon, Sep 21, 2020	49.00	49.05	47.00	47.68
1845	NASDAQ	NRC	Fri, Sep 18, 2020	51.35	51.35	49.28	50.03
1844	NASDAQ	NRC	Thu, Sep 17, 2020	51.00	51.09	50.10	50.49
1843	NASDAQ	NRC	Wed, Sep 16, 2020	52.53	52.53	51.00	51.20
1842	NASDAQ	NRC	Tue, Sep 15, 2020	53.36	53.36	51.99	52.52
1841	NASDAQ	NRC	Mon, Sep 14, 2020	52.07	54.32	52.07	53.05
1840	NASDAQ	NRC	Fri, Sep 11, 2020	52.90	52.96	51.00	51.63
1839	NASDAQ	NRC	Thu, Sep 10, 2020	55.00	55.00	52.36	52.41
1838	NASDAQ	NRC	Wed, Sep 9, 2020	55.25	55.57	54.22	54.47
1837	NASDAQ	NRC	Tue, Sep 8, 2020	54.35	55.00	54.22	54.75
1836	NASDAQ	NRC	Fri, Sep 4, 2020	57.00	57.00	54.28	55.14
1835	NASDAQ	NRC	Thu, Sep 3, 2020	58.13	58.40	55.95	56.12
1834	NASDAQ	NRC	Wed, Sep 2, 2020	57.07	58.50	56.92	58.46
1833	NASDAQ	NRC	Tue, Sep 1, 2020	55.69	57.50	55.45	57.00
1832	NASDAQ	NRC	Mon, Aug 31, 2020	56.74	56.91	55.63	56.00
1831	NASDAQ	NRC	Fri, Aug 28, 2020	56.91	57.14	55.66	57.13
1830	NASDAQ	NRC	Thu, Aug 27, 2020	55.31	57.19	55.24	56.41
1829	NASDAQ	NRC	Wed, Aug 26, 2020	55.21	55.72	55.02	55.18
1828	NASDAQ	NRC	Tue, Aug 25, 2020	55.91	55.92	54.67	55.44
1827	NASDAQ	NRC	Mon, Aug 24, 2020	55.87	56.03	55.21	55.85
1826	NASDAQ	NRC	Fri, Aug 21, 2020	56.08	56.08	54.85	55.22
1825	NASDAQ	NRC	Thu, Aug 20, 2020	55.98	56.66	55.40	56.00
1824	NASDAQ	NRC	Wed, Aug 19, 2020	55.13	56.87	54.80	56.64
1823	NASDAQ	NRC	Tue, Aug 18, 2020	55.55	56.00	54.62	55.30
1822	NASDAQ	NRC	Mon, Aug 17, 2020	55.46	56.15	55.45	55.55
1821	NASDAQ	NRC	Fri, Aug 14, 2020	56.99	56.99	55.28	55.65
1820	NASDAQ	NRC	Thu, Aug 13, 2020	57.73	57.73	56.66	57.03
1819	NASDAQ	NRC	Wed, Aug 12, 2020	59.19	59.75	57.12	57.20
1818	NASDAQ	NRC	Tue, Aug 11, 2020	58.32	59.70	58.22	58.62
1817	NASDAQ	NRC	Mon, Aug 10, 2020	57.50	58.51	56.86	57.99
1816	NASDAQ	NRC	Fri, Aug 7, 2020	55.70	57.27	55.70	57.27
1815	NASDAQ	NRC	Thu, Aug 6, 2020	55.44	56.46	54.68	56.25
1814	NASDAQ	NRC	Wed, Aug 5, 2020	58.40	58.40	55.05	55.44
1813	NASDAQ	NRC	Tue, Aug 4, 2020	57.35	57.56	55.97	57.45
1812	NASDAQ	NRC	Mon, Aug 3, 2020	57.40	58.40	57.26	57.84
1811	NASDAQ	NRC	Fri, Jul 31, 2020	57.63	57.70	56.22	57.19
1810	NASDAQ	NRC	Thu, Jul 30, 2020	57.50	58.67	57.46	57.98
1809	NASDAQ	NRC	Wed, Jul 29, 2020	57.82	59.03	57.82	58.51
1808	NASDAQ	NRC	Tue, Jul 28, 2020	58.32	59.40	57.42	57.65
1807	NASDAQ	NRC	Mon, Jul 27, 2020	58.35	59.14	58.19	59.08
1806	NASDAQ	NRC	Fri, Jul 24, 2020	58.25	59.88	58.09	58.42
1805	NASDAQ	NRC	Thu, Jul 23, 2020	59.35	60.62	58.62	58.94
1804	NASDAQ	NRC	Wed, Jul 22, 2020	59.59	59.90	59.16	59.41
1803	NASDAQ	NRC	Tue, Jul 21, 2020	59.76	59.95	57.96	59.95
1802	NASDAQ	NRC	Mon, Jul 20, 2020	59.46	60.00	58.93	59.29
1801	NASDAQ	NRC	Fri, Jul 17, 2020	58.76	60.00	58.53	59.85
1800	NASDAQ	NRC	Thu, Jul 16, 2020	59.68	59.90	58.41	59.00
1799	NASDAQ	NRC	Wed, Jul 15, 2020	59.00	60.00	58.43	59.98
1798	NASDAQ	NRC	Tue, Jul 14, 2020	55.88	57.90	55.88	57.60
1797	NASDAQ	NRC	Mon, Jul 13, 2020	57.27	58.02	56.07	56.30
1796	NASDAQ	NRC	Fri, Jul 10, 2020	54.68	56.86	53.92	56.40
1795	NASDAQ	NRC	Thu, Jul 9, 2020	55.18	55.30	53.61	54.43
1794	NASDAQ	NRC	Wed, Jul 8, 2020	56.58	57.38	54.70	55.57
1793	NASDAQ	NRC	Tue, Jul 7, 2020	57.55	58.39	56.67	56.72
1792	NASDAQ	NRC	Mon, Jul 6, 2020	59.61	59.61	57.81	58.05
1791	NASDAQ	NRC	Thu, Jul 2, 2020	58.84	59.54	58.20	58.35
1790	NASDAQ	NRC	Wed, Jul 1, 2020	58.67	58.67	56.98	57.82
1789	NASDAQ	NRC	Tue, Jun 30, 2020	56.13	58.43	56.13	58.21
1788	NASDAQ	NRC	Mon, Jun 29, 2020	52.73	56.39	52.73	56.16
1787	NASDAQ	NRC	Fri, Jun 26, 2020	54.86	55.73	52.18	52.54
1786	NASDAQ	NRC	Thu, Jun 25, 2020	53.87	55.52	53.54	55.52
1785	NASDAQ	NRC	Wed, Jun 24, 2020	56.42	56.42	53.89	54.09
1784	NASDAQ	NRC	Tue, Jun 23, 2020	56.73	58.00	55.85	57.29
1783	NASDAQ	NRC	Mon, Jun 22, 2020	54.48	55.89	54.18	55.71
1782	NASDAQ	NRC	Fri, Jun 19, 2020	55.50	56.65	53.33	54.96
1781	NASDAQ	NRC	Thu, Jun 18, 2020	54.29	55.87	53.80	54.78
1780	NASDAQ	NRC	Wed, Jun 17, 2020	55.64	56.66	54.12	54.48
1779	NASDAQ	NRC	Tue, Jun 16, 2020	55.82	55.91	50.24	55.51
1778	NASDAQ	NRC	Mon, Jun 15, 2020	51.48	54.14	51.09	53.81
1777	NASDAQ	NRC	Fri, Jun 12, 2020	53.69	54.49	51.17	53.31
1776	NASDAQ	NRC	Thu, Jun 11, 2020	53.35	54.29	51.32	51.65
1775	NASDAQ	NRC	Wed, Jun 10, 2020	57.75	58.71	54.74	55.27
1774	NASDAQ	NRC	Tue, Jun 9, 2020	58.29	59.80	57.97	58.25
1773	NASDAQ	NRC	Mon, Jun 8, 2020	57.75	59.68	57.35	59.20
1772	NASDAQ	NRC	Fri, Jun 5, 2020	59.49	59.51	56.83	57.22
1771	NASDAQ	NRC	Thu, Jun 4, 2020	56.86	58.72	56.86	58.64
1770	NASDAQ	NRC	Wed, Jun 3, 2020	56.49	58.95	56.45	57.34
1769	NASDAQ	NRC	Tue, Jun 2, 2020	55.66	56.23	54.68	55.40
1768	NASDAQ	NRC	Mon, Jun 1, 2020	57.25	57.25	55.15	55.15
1767	NASDAQ	NRC	Fri, May 29, 2020	54.04	57.53	54.04	56.72
1766	NASDAQ	NRC	Thu, May 28, 2020	56.10	57.28	54.43	54.43
1765	NASDAQ	NRC	Wed, May 27, 2020	55.12	56.32	53.84	56.07
1764	NASDAQ	NRC	Tue, May 26, 2020	54.57	55.04	53.31	54.04
1763	NASDAQ	NRC	Fri, May 22, 2020	52.87	53.23	51.47	52.56
1762	NASDAQ	NRC	Thu, May 21, 2020	52.19	53.63	51.34	52.85
1761	NASDAQ	NRC	Wed, May 20, 2020	52.75	53.99	52.15	52.60
1760	NASDAQ	NRC	Tue, May 19, 2020	53.40	54.22	51.64	51.94
1759	NASDAQ	NRC	Mon, May 18, 2020	52.12	54.48	52.00	54.11
1758	NASDAQ	NRC	Fri, May 15, 2020	48.69	50.43	47.69	50.00
1757	NASDAQ	NRC	Thu, May 14, 2020	48.95	49.62	46.07	49.19
1756	NASDAQ	NRC	Wed, May 13, 2020	50.58	52.47	49.50	50.20
1755	NASDAQ	NRC	Tue, May 12, 2020	55.90	57.07	50.67	51.33
1754	NASDAQ	NRC	Mon, May 11, 2020	56.61	57.81	54.66	56.27
1753	NASDAQ	NRC	Fri, May 8, 2020	55.17	58.09	55.17	57.40
1752	NASDAQ	NRC	Thu, May 7, 2020	55.87	55.87	52.50	53.70
1751	NASDAQ	NRC	Wed, May 6, 2020	51.90	54.98	51.90	54.40
1750	NASDAQ	NRC	Tue, May 5, 2020	53.41	56.51	52.37	53.06
1749	NASDAQ	NRC	Mon, May 4, 2020	52.03	54.07	50.65	52.03
1748	NASDAQ	NRC	Fri, May 1, 2020	50.05	53.08	49.45	53.08
1747	NASDAQ	NRC	Thu, Apr 30, 2020	54.52	54.52	51.00	51.59
1746	NASDAQ	NRC	Wed, Apr 29, 2020	55.24	58.30	55.24	55.71
1745	NASDAQ	NRC	Tue, Apr 28, 2020	54.00	54.37	52.41	53.26
1744	NASDAQ	NRC	Mon, Apr 27, 2020	52.15	54.61	51.40	53.64
1743	NASDAQ	NRC	Fri, Apr 24, 2020	50.61	52.26	49.30	51.35
1742	NASDAQ	NRC	Thu, Apr 23, 2020	52.05	52.20	48.87	51.00
1741	NASDAQ	NRC	Wed, Apr 22, 2020	51.33	52.81	50.01	52.30
1740	NASDAQ	NRC	Tue, Apr 21, 2020	49.16	52.44	49.16	50.15
1739	NASDAQ	NRC	Mon, Apr 20, 2020	52.37	53.84	50.96	51.34
1738	NASDAQ	NRC	Fri, Apr 17, 2020	50.49	54.79	50.25	54.15
1737	NASDAQ	NRC	Thu, Apr 16, 2020	48.73	49.47	47.77	49.26
1736	NASDAQ	NRC	Wed, Apr 15, 2020	47.63	48.46	46.20	47.76
1735	NASDAQ	NRC	Tue, Apr 14, 2020	48.49	49.60	47.10	49.50
1734	NASDAQ	NRC	Mon, Apr 13, 2020	46.67	47.84	45.68	47.66
1733	NASDAQ	NRC	Thu, Apr 9, 2020	48.53	49.00	45.94	47.28
1732	NASDAQ	NRC	Wed, Apr 8, 2020	46.40	48.00	44.53	47.45
1731	NASDAQ	NRC	Tue, Apr 7, 2020	46.60	46.60	44.61	45.60
1730	NASDAQ	NRC	Mon, Apr 6, 2020	43.80	47.58	43.80	47.10
1729	NASDAQ	NRC	Fri, Apr 3, 2020	43.83	44.27	40.12	42.29
1728	NASDAQ	NRC	Thu, Apr 2, 2020	43.84	45.01	42.55	44.81
1727	NASDAQ	NRC	Wed, Apr 1, 2020	43.24	45.00	42.79	44.60
1726	NASDAQ	NRC	Tue, Mar 31, 2020	44.48	46.56	43.18	45.48
1725	NASDAQ	NRC	Mon, Mar 30, 2020	42.50	44.83	41.53	44.83
1724	NASDAQ	NRC	Fri, Mar 27, 2020	43.03	45.65	41.62	42.19
1723	NASDAQ	NRC	Thu, Mar 26, 2020	42.24	45.31	41.38	45.31
1722	NASDAQ	NRC	Wed, Mar 25, 2020	44.86	49.35	40.10	41.75
1721	NASDAQ	NRC	Tue, Mar 24, 2020	42.75	45.99	40.65	45.32
1720	NASDAQ	NRC	Mon, Mar 23, 2020	39.67	41.73	34.64	40.62
1719	NASDAQ	NRC	Fri, Mar 20, 2020	41.66	45.81	34.00	39.39
1718	NASDAQ	NRC	Thu, Mar 19, 2020	34.74	45.10	34.00	41.77
1717	NASDAQ	NRC	Wed, Mar 18, 2020	38.80	38.80	35.00	35.01
1716	NASDAQ	NRC	Tue, Mar 17, 2020	36.90	41.95	35.03	41.95
1715	NASDAQ	NRC	Mon, Mar 16, 2020	43.00	43.01	35.01	36.50
1714	NASDAQ	NRC	Fri, Mar 13, 2020	45.24	48.14	43.78	46.00
1713	NASDAQ	NRC	Thu, Mar 12, 2020	49.55	49.60	43.08	43.32
1712	NASDAQ	NRC	Wed, Mar 11, 2020	52.95	54.25	50.00	52.18
1711	NASDAQ	NRC	Tue, Mar 10, 2020	53.45	54.33	52.10	54.33
1710	NASDAQ	NRC	Mon, Mar 9, 2020	52.14	55.00	51.14	52.50
1709	NASDAQ	NRC	Fri, Mar 6, 2020	52.83	55.27	52.49	54.52
1708	NASDAQ	NRC	Thu, Mar 5, 2020	55.50	55.65	53.00	54.00
1707	NASDAQ	NRC	Wed, Mar 4, 2020	54.55	57.50	52.62	56.88
1706	NASDAQ	NRC	Tue, Mar 3, 2020	55.99	56.82	53.05	53.77
1705	NASDAQ	NRC	Mon, Mar 2, 2020	55.77	56.96	55.20	56.31
1704	NASDAQ	NRC	Fri, Feb 28, 2020	57.93	58.40	53.00	54.99
1703	NASDAQ	NRC	Thu, Feb 27, 2020	62.64	62.70	56.81	58.53
1702	NASDAQ	NRC	Wed, Feb 26, 2020	66.70	67.09	62.73	63.12
1701	NASDAQ	NRC	Tue, Feb 25, 2020	66.45	66.97	62.75	66.67
1700	NASDAQ	NRC	Mon, Feb 24, 2020	66.93	67.41	66.21	66.22
1699	NASDAQ	NRC	Fri, Feb 21, 2020	67.60	68.12	66.45	67.79
1698	NASDAQ	NRC	Thu, Feb 20, 2020	68.49	68.81	67.11	67.59
1697	NASDAQ	NRC	Wed, Feb 19, 2020	68.96	69.00	68.33	68.74
1696	NASDAQ	NRC	Tue, Feb 18, 2020	68.70	69.00	67.91	68.81
1695	NASDAQ	NRC	Fri, Feb 14, 2020	69.16	70.12	68.09	68.92
1694	NASDAQ	NRC	Thu, Feb 13, 2020	67.87	69.63	67.21	69.35
1693	NASDAQ	NRC	Wed, Feb 12, 2020	68.31	68.87	66.94	67.95
1692	NASDAQ	NRC	Tue, Feb 11, 2020	67.81	69.17	66.30	67.88
1691	NASDAQ	NRC	Mon, Feb 10, 2020	67.89	68.65	67.00	67.72
1690	NASDAQ	NRC	Fri, Feb 7, 2020	69.27	70.25	67.43	67.84
1689	NASDAQ	NRC	Thu, Feb 6, 2020	69.73	70.10	69.34	69.53
1688	NASDAQ	NRC	Wed, Feb 5, 2020	69.04	69.87	68.27	69.69
1687	NASDAQ	NRC	Tue, Feb 4, 2020	69.73	70.59	68.71	68.72
1686	NASDAQ	NRC	Mon, Feb 3, 2020	68.07	69.73	68.00	69.53
1685	NASDAQ	NRC	Fri, Jan 31, 2020	69.16	70.58	65.77	67.67
1684	NASDAQ	NRC	Thu, Jan 30, 2020	68.53	69.70	66.95	69.23
1683	NASDAQ	NRC	Wed, Jan 29, 2020	70.25	70.25	68.72	69.34
1682	NASDAQ	NRC	Tue, Jan 28, 2020	69.33	70.35	68.59	70.35
1681	NASDAQ	NRC	Mon, Jan 27, 2020	68.23	70.24	68.18	69.76
1680	NASDAQ	NRC	Fri, Jan 24, 2020	70.15	71.35	68.97	69.15
1679	NASDAQ	NRC	Thu, Jan 23, 2020	69.00	70.18	68.76	69.99
1678	NASDAQ	NRC	Wed, Jan 22, 2020	70.00	70.43	69.01	69.60
1677	NASDAQ	NRC	Tue, Jan 21, 2020	66.63	69.99	66.63	69.43
1676	NASDAQ	NRC	Fri, Jan 17, 2020	67.31	68.12	66.39	66.65
1675	NASDAQ	NRC	Thu, Jan 16, 2020	67.47	67.82	66.50	66.81
1674	NASDAQ	NRC	Wed, Jan 15, 2020	66.68	67.52	66.50	67.09
1673	NASDAQ	NRC	Tue, Jan 14, 2020	68.50	69.64	66.77	66.85
1672	NASDAQ	NRC	Mon, Jan 13, 2020	67.63	68.99	66.62	68.50
1671	NASDAQ	NRC	Fri, Jan 10, 2020	67.77	68.22	66.69	67.60
1670	NASDAQ	NRC	Thu, Jan 9, 2020	67.92	69.05	67.46	67.72
1669	NASDAQ	NRC	Wed, Jan 8, 2020	66.74	68.20	66.72	67.62
1668	NASDAQ	NRC	Tue, Jan 7, 2020	68.02	68.25	66.62	66.62
1667	NASDAQ	NRC	Mon, Jan 6, 2020	66.23	68.49	65.83	68.30
1666	NASDAQ	NRC	Fri, Jan 3, 2020	65.17	67.25	64.97	66.80
1665	NASDAQ	NRC	Thu, Jan 2, 2020	66.28	66.78	64.51	65.80
1664	NASDAQ	NRC	Tue, Dec 31, 2019	65.65	66.52	65.25	65.94
1663	NASDAQ	NRC	Mon, Dec 30, 2019	66.63	66.75	65.20	65.73
1662	NASDAQ	NRC	Fri, Dec 27, 2019	67.18	67.78	66.38	66.64
1661	NASDAQ	NRC	Thu, Dec 26, 2019	67.55	67.84	67.03	67.27
1660	NASDAQ	NRC	Tue, Dec 24, 2019	67.33	67.68	66.65	67.47
1659	NASDAQ	NRC	Mon, Dec 23, 2019	65.91	68.17	64.82	67.12
1658	NASDAQ	NRC	Fri, Dec 20, 2019	65.04	66.67	64.88	65.83
1657	NASDAQ	NRC	Thu, Dec 19, 2019	65.20	65.47	64.72	65.13
1656	NASDAQ	NRC	Wed, Dec 18, 2019	64.38	65.47	63.85	65.22
1655	NASDAQ	NRC	Tue, Dec 17, 2019	63.95	64.40	63.52	64.16
1654	NASDAQ	NRC	Mon, Dec 16, 2019	64.95	65.54	62.98	63.84
1653	NASDAQ	NRC	Fri, Dec 13, 2019	63.68	64.79	62.79	64.78
1652	NASDAQ	NRC	Thu, Dec 12, 2019	63.84	64.42	63.31	63.95
1651	NASDAQ	NRC	Wed, Dec 11, 2019	63.83	64.22	63.25	63.84
1650	NASDAQ	NRC	Tue, Dec 10, 2019	62.62	63.78	61.06	63.68
1649	NASDAQ	NRC	Mon, Dec 9, 2019	63.38	63.71	62.14	62.35
1648	NASDAQ	NRC	Fri, Dec 6, 2019	63.80	64.20	63.15	63.57
1647	NASDAQ	NRC	Thu, Dec 5, 2019	64.00	64.54	63.51	63.61
1646	NASDAQ	NRC	Wed, Dec 4, 2019	63.64	64.29	63.33	63.89
1645	NASDAQ	NRC	Tue, Dec 3, 2019	62.83	63.71	62.60	63.71
1644	NASDAQ	NRC	Mon, Dec 2, 2019	64.64	64.64	63.40	63.41
1643	NASDAQ	NRC	Fri, Nov 29, 2019	63.96	64.61	63.41	64.51
1642	NASDAQ	NRC	Wed, Nov 27, 2019	63.24	64.45	63.05	63.87
1641	NASDAQ	NRC	Tue, Nov 26, 2019	64.00	64.76	62.78	63.20
1640	NASDAQ	NRC	Mon, Nov 25, 2019	63.11	64.27	62.65	63.80
1639	NASDAQ	NRC	Fri, Nov 22, 2019	63.91	64.37	62.62	62.89
1638	NASDAQ	NRC	Thu, Nov 21, 2019	63.20	63.94	63.03	63.71
1637	NASDAQ	NRC	Wed, Nov 20, 2019	61.85	63.18	61.85	62.93
1636	NASDAQ	NRC	Tue, Nov 19, 2019	61.75	62.28	61.50	62.00
1635	NASDAQ	NRC	Mon, Nov 18, 2019	61.49	62.26	61.12	61.54
1634	NASDAQ	NRC	Fri, Nov 15, 2019	61.60	62.11	61.38	61.65
1633	NASDAQ	NRC	Thu, Nov 14, 2019	61.52	62.16	61.13	61.34
1632	NASDAQ	NRC	Wed, Nov 13, 2019	60.99	61.95	60.38	61.43
1631	NASDAQ	NRC	Tue, Nov 12, 2019	60.39	61.80	59.94	61.27
1630	NASDAQ	NRC	Mon, Nov 11, 2019	59.10	60.62	58.60	60.62
1629	NASDAQ	NRC	Fri, Nov 8, 2019	59.89	60.18	58.97	59.30
1628	NASDAQ	NRC	Thu, Nov 7, 2019	59.25	60.75	58.62	60.01
1627	NASDAQ	NRC	Wed, Nov 6, 2019	59.28	61.00	56.70	58.96
1626	NASDAQ	NRC	Tue, Nov 5, 2019	59.26	59.60	58.01	58.80
1625	NASDAQ	NRC	Mon, Nov 4, 2019	58.95	59.54	58.00	59.19
1624	NASDAQ	NRC	Fri, Nov 1, 2019	57.78	59.39	57.65	58.77
1623	NASDAQ	NRC	Thu, Oct 31, 2019	57.53	58.04	56.57	57.43
1622	NASDAQ	NRC	Wed, Oct 30, 2019	57.15	57.61	56.00	57.46
1621	NASDAQ	NRC	Tue, Oct 29, 2019	57.00	57.84	56.48	57.12
1620	NASDAQ	NRC	Mon, Oct 28, 2019	56.39	57.68	56.39	56.84
1619	NASDAQ	NRC	Fri, Oct 25, 2019	56.17	56.50	55.19	56.21
1618	NASDAQ	NRC	Thu, Oct 24, 2019	57.11	57.21	55.73	56.21
1617	NASDAQ	NRC	Wed, Oct 23, 2019	57.20	57.46	55.41	56.88
1616	NASDAQ	NRC	Tue, Oct 22, 2019	58.39	59.96	57.00	57.20
1615	NASDAQ	NRC	Mon, Oct 21, 2019	57.43	58.79	57.40	57.95
1614	NASDAQ	NRC	Fri, Oct 18, 2019	55.72	58.43	55.72	57.08
1613	NASDAQ	NRC	Thu, Oct 17, 2019	55.79	57.07	55.41	56.00
1612	NASDAQ	NRC	Wed, Oct 16, 2019	57.40	57.66	55.12	55.77
1611	NASDAQ	NRC	Tue, Oct 15, 2019	58.05	59.01	56.50	57.40
1610	NASDAQ	NRC	Mon, Oct 14, 2019	58.14	58.29	57.28	57.74
1609	NASDAQ	NRC	Fri, Oct 11, 2019	58.37	59.23	57.79	58.18
1608	NASDAQ	NRC	Thu, Oct 10, 2019	58.55	59.19	57.39	57.83
1607	NASDAQ	NRC	Wed, Oct 9, 2019	58.50	59.54	57.95	58.68
1606	NASDAQ	NRC	Tue, Oct 8, 2019	59.55	59.80	57.58	57.99
1605	NASDAQ	NRC	Mon, Oct 7, 2019	59.49	60.31	58.80	59.64
1604	NASDAQ	NRC	Fri, Oct 4, 2019	58.50	59.86	58.50	59.63
1603	NASDAQ	NRC	Thu, Oct 3, 2019	57.37	58.67	56.34	58.38
1602	NASDAQ	NRC	Wed, Oct 2, 2019	56.05	57.85	54.38	57.31
1601	NASDAQ	NRC	Tue, Oct 1, 2019	57.96	58.72	56.13	56.21
1600	NASDAQ	NRC	Mon, Sep 30, 2019	57.45	58.76	57.45	57.75
1599	NASDAQ	NRC	Fri, Sep 27, 2019	59.24	59.53	57.49	57.65
1598	NASDAQ	NRC	Thu, Sep 26, 2019	60.52	60.62	59.12	59.29
1597	NASDAQ	NRC	Wed, Sep 25, 2019	61.90	61.90	60.36	60.61
1596	NASDAQ	NRC	Tue, Sep 24, 2019	63.13	63.35	61.50	61.62
1595	NASDAQ	NRC	Mon, Sep 23, 2019	62.82	63.21	62.58	63.06
1594	NASDAQ	NRC	Fri, Sep 20, 2019	63.21	63.42	62.20	62.68
1593	NASDAQ	NRC	Thu, Sep 19, 2019	63.00	63.50	62.57	63.17
1592	NASDAQ	NRC	Wed, Sep 18, 2019	62.66	63.69	60.50	62.79
1591	NASDAQ	NRC	Tue, Sep 17, 2019	61.44	62.90	61.37	62.56
1590	NASDAQ	NRC	Mon, Sep 16, 2019	61.75	62.27	61.10	61.45
1589	NASDAQ	NRC	Fri, Sep 13, 2019	61.92	61.99	60.90	61.55
1588	NASDAQ	NRC	Thu, Sep 12, 2019	61.58	61.99	60.73	61.73
1587	NASDAQ	NRC	Wed, Sep 11, 2019	61.20	61.97	60.48	61.27
1586	NASDAQ	NRC	Tue, Sep 10, 2019	61.11	62.12	60.47	61.04
1585	NASDAQ	NRC	Mon, Sep 9, 2019	62.20	62.20	60.25	61.33
1584	NASDAQ	NRC	Fri, Sep 6, 2019	63.28	63.28	61.82	62.11
1583	NASDAQ	NRC	Thu, Sep 5, 2019	64.75	64.75	62.90	63.09
1582	NASDAQ	NRC	Wed, Sep 4, 2019	64.76	65.12	64.34	64.81
1581	NASDAQ	NRC	Tue, Sep 3, 2019	63.80	65.26	63.62	64.05
1580	NASDAQ	NRC	Fri, Aug 30, 2019	65.05	65.05	63.57	64.03
1579	NASDAQ	NRC	Thu, Aug 29, 2019	64.48	65.20	64.26	64.73
1578	NASDAQ	NRC	Wed, Aug 28, 2019	63.05	64.45	62.30	63.92
1577	NASDAQ	NRC	Tue, Aug 27, 2019	63.33	63.99	61.26	63.26
1576	NASDAQ	NRC	Mon, Aug 26, 2019	62.35	63.28	61.89	63.08
1575	NASDAQ	NRC	Fri, Aug 23, 2019	63.86	64.79	62.08	62.08
1574	NASDAQ	NRC	Thu, Aug 22, 2019	64.96	64.96	63.55	64.52
1573	NASDAQ	NRC	Wed, Aug 21, 2019	64.75	65.14	64.00	64.55
1572	NASDAQ	NRC	Tue, Aug 20, 2019	63.86	64.80	63.55	64.07
1571	NASDAQ	NRC	Mon, Aug 19, 2019	65.79	66.01	63.95	64.37
1570	NASDAQ	NRC	Fri, Aug 16, 2019	63.99	65.27	63.99	64.89
1569	NASDAQ	NRC	Thu, Aug 15, 2019	64.77	65.23	63.48	64.02
1568	NASDAQ	NRC	Wed, Aug 14, 2019	64.40	65.37	63.33	64.51
1567	NASDAQ	NRC	Tue, Aug 13, 2019	63.32	65.53	63.00	65.00
1566	NASDAQ	NRC	Mon, Aug 12, 2019	63.94	65.25	62.90	63.26
1565	NASDAQ	NRC	Fri, Aug 9, 2019	64.67	66.91	63.69	64.09
1564	NASDAQ	NRC	Thu, Aug 8, 2019	64.56	65.93	64.00	64.74
1563	NASDAQ	NRC	Wed, Aug 7, 2019	63.39	65.91	60.02	64.34
1562	NASDAQ	NRC	Tue, Aug 6, 2019	63.86	65.74	61.72	64.86
1561	NASDAQ	NRC	Mon, Aug 5, 2019	64.58	64.82	61.44	62.47
1560	NASDAQ	NRC	Fri, Aug 2, 2019	66.35	67.18	65.15	65.29
1559	NASDAQ	NRC	Thu, Aug 1, 2019	67.63	68.48	66.18	66.66
1558	NASDAQ	NRC	Wed, Jul 31, 2019	67.43	68.80	67.13	67.42
1557	NASDAQ	NRC	Tue, Jul 30, 2019	67.06	68.30	65.89	67.18
1556	NASDAQ	NRC	Mon, Jul 29, 2019	66.09	68.86	66.09	67.14
1555	NASDAQ	NRC	Fri, Jul 26, 2019	65.02	67.20	65.02	65.34
1554	NASDAQ	NRC	Thu, Jul 25, 2019	65.15	66.86	64.42	64.80
1553	NASDAQ	NRC	Wed, Jul 24, 2019	62.37	65.23	61.70	65.08
1552	NASDAQ	NRC	Tue, Jul 23, 2019	61.75	63.85	61.14	62.53
1551	NASDAQ	NRC	Mon, Jul 22, 2019	59.49	61.52	59.41	61.29
1550	NASDAQ	NRC	Fri, Jul 19, 2019	57.89	59.65	57.89	58.95
1549	NASDAQ	NRC	Thu, Jul 18, 2019	57.60	58.55	57.60	58.24
1548	NASDAQ	NRC	Wed, Jul 17, 2019	57.09	57.98	56.71	57.48
1547	NASDAQ	NRC	Tue, Jul 16, 2019	56.81	57.99	56.50	56.86
1546	NASDAQ	NRC	Mon, Jul 15, 2019	57.63	58.31	56.67	56.87
1545	NASDAQ	NRC	Fri, Jul 12, 2019	57.57	58.60	57.10	57.44
1544	NASDAQ	NRC	Thu, Jul 11, 2019	58.27	60.02	57.42	57.53
1543	NASDAQ	NRC	Wed, Jul 10, 2019	57.51	58.55	56.51	58.07
1542	NASDAQ	NRC	Tue, Jul 9, 2019	57.35	58.55	56.53	56.53
1541	NASDAQ	NRC	Mon, Jul 8, 2019	56.27	57.73	55.70	57.22
1540	NASDAQ	NRC	Fri, Jul 5, 2019	55.91	56.82	55.50	56.33
1539	NASDAQ	NRC	Wed, Jul 3, 2019	56.51	57.38	55.91	56.00
1538	NASDAQ	NRC	Tue, Jul 2, 2019	55.73	56.33	54.24	55.58
1537	NASDAQ	NRC	Mon, Jul 1, 2019	57.86	58.23	55.61	55.76
1536	NASDAQ	NRC	Fri, Jun 28, 2019	55.32	58.71	55.10	57.59
1535	NASDAQ	NRC	Thu, Jun 27, 2019	53.74	55.44	53.32	55.28
1534	NASDAQ	NRC	Wed, Jun 26, 2019	54.50	57.36	53.65	54.10
1533	NASDAQ	NRC	Tue, Jun 25, 2019	54.82	58.19	52.84	54.44
1532	NASDAQ	NRC	Mon, Jun 24, 2019	57.46	57.46	52.96	54.70
1531	NASDAQ	NRC	Fri, Jun 21, 2019	55.25	58.34	54.20	57.59
1530	NASDAQ	NRC	Thu, Jun 20, 2019	54.70	55.87	54.56	55.19
1529	NASDAQ	NRC	Wed, Jun 19, 2019	53.62	54.94	53.55	54.13
1528	NASDAQ	NRC	Tue, Jun 18, 2019	53.51	55.74	53.51	54.17
1527	NASDAQ	NRC	Mon, Jun 17, 2019	52.19	54.99	52.10	53.39
1526	NASDAQ	NRC	Fri, Jun 14, 2019	50.99	51.99	50.84	51.98
1525	NASDAQ	NRC	Thu, Jun 13, 2019	50.82	52.05	50.41	51.00
1524	NASDAQ	NRC	Wed, Jun 12, 2019	50.70	51.74	50.23	50.74
1523	NASDAQ	NRC	Tue, Jun 11, 2019	51.55	51.88	50.53	50.67
1522	NASDAQ	NRC	Mon, Jun 10, 2019	51.30	53.19	51.00	51.46
1521	NASDAQ	NRC	Fri, Jun 7, 2019	50.64	54.32	50.20	51.28
1520	NASDAQ	NRC	Thu, Jun 6, 2019	50.60	52.91	49.97	50.46
1519	NASDAQ	NRC	Wed, Jun 5, 2019	50.65	51.37	50.35	50.55
1518	NASDAQ	NRC	Tue, Jun 4, 2019	50.33	51.36	49.62	50.58
1517	NASDAQ	NRC	Mon, Jun 3, 2019	51.06	51.57	50.13	50.15
1516	NASDAQ	NRC	Fri, May 31, 2019	51.23	51.40	49.86	50.99
1515	NASDAQ	NRC	Thu, May 30, 2019	50.67	51.92	50.67	51.58
1514	NASDAQ	NRC	Wed, May 29, 2019	51.46	52.27	50.19	50.62
1513	NASDAQ	NRC	Tue, May 28, 2019	51.34	52.44	51.34	51.89
1512	NASDAQ	NRC	Fri, May 24, 2019	51.12	53.08	50.48	51.29
1511	NASDAQ	NRC	Thu, May 23, 2019	49.19	51.70	49.19	51.50
1510	NASDAQ	NRC	Wed, May 22, 2019	49.51	49.56	48.68	49.56
1509	NASDAQ	NRC	Tue, May 21, 2019	50.38	50.75	49.06	49.52
1508	NASDAQ	NRC	Mon, May 20, 2019	48.44	50.32	48.44	50.20
1507	NASDAQ	NRC	Fri, May 17, 2019	47.93	49.70	47.51	48.23
1506	NASDAQ	NRC	Thu, May 16, 2019	48.45	51.29	47.21	48.07
1505	NASDAQ	NRC	Wed, May 15, 2019	47.00	48.70	46.98	48.69
1504	NASDAQ	NRC	Tue, May 14, 2019	46.60	47.88	45.56	47.88
1503	NASDAQ	NRC	Mon, May 13, 2019	44.81	47.43	44.81	46.95
1502	NASDAQ	NRC	Fri, May 10, 2019	45.35	46.04	44.06	45.13
1501	NASDAQ	NRC	Thu, May 9, 2019	42.14	47.34	42.14	46.00
1500	NASDAQ	NRC	Wed, May 8, 2019	40.00	43.04	39.98	42.74
1499	NASDAQ	NRC	Tue, May 7, 2019	39.69	40.13	39.69	39.95
1498	NASDAQ	NRC	Mon, May 6, 2019	39.65	40.05	39.65	39.89
1497	NASDAQ	NRC	Fri, May 3, 2019	39.73	40.13	39.73	40.00
1496	NASDAQ	NRC	Thu, May 2, 2019	39.71	40.00	39.39	39.62
1495	NASDAQ	NRC	Wed, May 1, 2019	39.62	40.04	39.12	39.71
1494	NASDAQ	NRC	Tue, Apr 30, 2019	39.57	39.75	39.00	39.58
1493	NASDAQ	NRC	Mon, Apr 29, 2019	39.36	40.05	39.18	39.58
1492	NASDAQ	NRC	Fri, Apr 26, 2019	39.00	40.06	38.95	39.29
1491	NASDAQ	NRC	Thu, Apr 25, 2019	39.30	40.06	38.60	39.05
1490	NASDAQ	NRC	Wed, Apr 24, 2019	39.80	40.08	39.22	39.31
1489	NASDAQ	NRC	Tue, Apr 23, 2019	38.75	40.09	38.75	39.86
1488	NASDAQ	NRC	Mon, Apr 22, 2019	38.89	38.89	38.22	38.52
1487	NASDAQ	NRC	Thu, Apr 18, 2019	38.91	39.16	38.68	38.99
1486	NASDAQ	NRC	Wed, Apr 17, 2019	39.34	39.91	38.74	39.14
1485	NASDAQ	NRC	Tue, Apr 16, 2019	40.05	40.10	39.15	39.28
1484	NASDAQ	NRC	Mon, Apr 15, 2019	39.93	40.02	39.50	39.75
1483	NASDAQ	NRC	Fri, Apr 12, 2019	39.95	40.05	39.35	39.89
1482	NASDAQ	NRC	Thu, Apr 11, 2019	40.00	40.00	39.21	39.65
1481	NASDAQ	NRC	Wed, Apr 10, 2019	39.16	40.05	38.87	39.95
1480	NASDAQ	NRC	Tue, Apr 9, 2019	39.45	39.93	38.50	38.96
1479	NASDAQ	NRC	Mon, Apr 8, 2019	39.52	39.90	39.10	39.54
1478	NASDAQ	NRC	Fri, Apr 5, 2019	38.74	39.93	38.49	39.86
1477	NASDAQ	NRC	Thu, Apr 4, 2019	39.84	39.84	38.50	38.75
1476	NASDAQ	NRC	Wed, Apr 3, 2019	38.91	39.55	38.57	38.96
1475	NASDAQ	NRC	Tue, Apr 2, 2019	38.56	39.25	38.39	38.80
1474	NASDAQ	NRC	Mon, Apr 1, 2019	38.60	38.66	37.96	38.57
1473	NASDAQ	NRC	Fri, Mar 29, 2019	38.75	39.00	38.34	38.60
1472	NASDAQ	NRC	Thu, Mar 28, 2019	38.60	39.20	37.83	38.69
1471	NASDAQ	NRC	Wed, Mar 27, 2019	39.37	39.37	38.13	38.84
1470	NASDAQ	NRC	Tue, Mar 26, 2019	38.90	40.00	38.89	39.40
1469	NASDAQ	NRC	Mon, Mar 25, 2019	38.58	39.15	37.58	38.89
1468	NASDAQ	NRC	Fri, Mar 22, 2019	39.61	39.95	38.27	38.31
1467	NASDAQ	NRC	Thu, Mar 21, 2019	39.36	40.10	39.36	39.60
1466	NASDAQ	NRC	Wed, Mar 20, 2019	39.44	40.15	39.07	39.56
1465	NASDAQ	NRC	Tue, Mar 19, 2019	39.75	40.05	38.52	39.57
1464	NASDAQ	NRC	Mon, Mar 18, 2019	39.44	40.08	39.15	39.70
1463	NASDAQ	NRC	Fri, Mar 15, 2019	39.05	39.93	38.60	39.63
1462	NASDAQ	NRC	Thu, Mar 14, 2019	39.77	40.00	38.51	39.00
1461	NASDAQ	NRC	Wed, Mar 13, 2019	39.55	40.08	39.40	39.78
1460	NASDAQ	NRC	Tue, Mar 12, 2019	39.99	40.01	39.24	39.31
1459	NASDAQ	NRC	Mon, Mar 11, 2019	39.35	40.00	39.07	40.00
1458	NASDAQ	NRC	Fri, Mar 8, 2019	39.10	39.81	39.10	39.26
1457	NASDAQ	NRC	Thu, Mar 7, 2019	38.13	39.64	38.00	39.19
1456	NASDAQ	NRC	Wed, Mar 6, 2019	38.33	39.21	37.64	38.43
1455	NASDAQ	NRC	Tue, Mar 5, 2019	38.57	38.97	37.57	38.36
1454	NASDAQ	NRC	Mon, Mar 4, 2019	39.14	39.50	38.51	38.52
1453	NASDAQ	NRC	Fri, Mar 1, 2019	39.16	39.43	38.74	39.13
1452	NASDAQ	NRC	Thu, Feb 28, 2019	39.22	39.58	38.74	38.93
1451	NASDAQ	NRC	Wed, Feb 27, 2019	39.25	39.68	38.72	39.59
1450	NASDAQ	NRC	Tue, Feb 26, 2019	38.68	40.08	38.47	39.07
1449	NASDAQ	NRC	Mon, Feb 25, 2019	39.74	39.82	38.56	38.76
1448	NASDAQ	NRC	Fri, Feb 22, 2019	39.62	40.12	39.58	39.61
1447	NASDAQ	NRC	Thu, Feb 21, 2019	39.81	40.00	39.51	39.57
1446	NASDAQ	NRC	Wed, Feb 20, 2019	39.80	40.21	39.80	39.88
1445	NASDAQ	NRC	Tue, Feb 19, 2019	40.00	40.35	39.50	40.00
1444	NASDAQ	NRC	Fri, Feb 15, 2019	39.66	40.32	39.61	39.99
1443	NASDAQ	NRC	Thu, Feb 14, 2019	38.87	40.00	38.60	39.60
1442	NASDAQ	NRC	Wed, Feb 13, 2019	38.86	40.05	37.88	39.17
1441	NASDAQ	NRC	Tue, Feb 12, 2019	38.99	40.20	36.51	39.94
1440	NASDAQ	NRC	Mon, Feb 11, 2019	39.12	39.49	38.60	38.93
1439	NASDAQ	NRC	Fri, Feb 8, 2019	38.98	39.63	38.89	39.01
1438	NASDAQ	NRC	Thu, Feb 7, 2019	39.05	39.83	38.87	39.03
1437	NASDAQ	NRC	Wed, Feb 6, 2019	39.71	39.76	38.95	39.06
1436	NASDAQ	NRC	Tue, Feb 5, 2019	39.39	40.00	39.39	39.70
1435	NASDAQ	NRC	Mon, Feb 4, 2019	39.93	39.93	39.02	39.23
1434	NASDAQ	NRC	Fri, Feb 1, 2019	39.99	40.10	39.69	39.97
1433	NASDAQ	NRC	Thu, Jan 31, 2019	39.05	40.07	38.80	39.98
1432	NASDAQ	NRC	Wed, Jan 30, 2019	39.38	39.50	38.83	39.23
1431	NASDAQ	NRC	Tue, Jan 29, 2019	39.60	40.15	39.00	39.32
1430	NASDAQ	NRC	Mon, Jan 28, 2019	39.64	40.00	39.51	39.59
1429	NASDAQ	NRC	Fri, Jan 25, 2019	40.00	40.27	39.69	40.00
1428	NASDAQ	NRC	Thu, Jan 24, 2019	39.95	40.30	39.05	39.90
1427	NASDAQ	NRC	Wed, Jan 23, 2019	39.74	40.30	39.10	40.00
1426	NASDAQ	NRC	Tue, Jan 22, 2019	39.07	40.35	39.07	39.69
1425	NASDAQ	NRC	Fri, Jan 18, 2019	39.79	40.24	38.94	39.16
1424	NASDAQ	NRC	Thu, Jan 17, 2019	39.15	39.92	39.00	39.51
1423	NASDAQ	NRC	Wed, Jan 16, 2019	38.60	39.39	38.06	38.99
1422	NASDAQ	NRC	Tue, Jan 15, 2019	38.38	40.05	38.38	38.86
1421	NASDAQ	NRC	Mon, Jan 14, 2019	38.16	38.47	37.68	38.01
1420	NASDAQ	NRC	Fri, Jan 11, 2019	38.38	38.90	38.00	38.49
1419	NASDAQ	NRC	Thu, Jan 10, 2019	38.53	39.95	38.50	38.88
1418	NASDAQ	NRC	Wed, Jan 9, 2019	38.58	39.42	38.10	38.73
1417	NASDAQ	NRC	Tue, Jan 8, 2019	38.17	38.89	37.20	38.58
1416	NASDAQ	NRC	Mon, Jan 7, 2019	38.17	39.30	37.18	38.35
1415	NASDAQ	NRC	Fri, Jan 4, 2019	37.95	39.00	36.72	38.08
1414	NASDAQ	NRC	Thu, Jan 3, 2019	38.14	38.99	37.04	37.20
1413	NASDAQ	NRC	Wed, Jan 2, 2019	37.70	38.80	37.31	38.30
1412	NASDAQ	NRC	Mon, Dec 31, 2018	38.89	38.91	37.55	38.14
1411	NASDAQ	NRC	Fri, Dec 28, 2018	38.36	39.00	35.72	38.67
1410	NASDAQ	NRC	Thu, Dec 27, 2018	38.99	39.48	37.87	38.86
1409	NASDAQ	NRC	Wed, Dec 26, 2018	37.77	39.47	37.77	39.42
1408	NASDAQ	NRC	Mon, Dec 24, 2018	38.87	39.98	37.10	37.10
1407	NASDAQ	NRC	Fri, Dec 21, 2018	38.60	40.34	38.23	38.98
1406	NASDAQ	NRC	Thu, Dec 20, 2018	38.01	38.91	37.08	38.32
1405	NASDAQ	NRC	Wed, Dec 19, 2018	39.53	39.98	38.02	38.07
1404	NASDAQ	NRC	Tue, Dec 18, 2018	39.73	39.98	39.32	39.38
1403	NASDAQ	NRC	Mon, Dec 17, 2018	39.33	40.13	39.28	39.30
1402	NASDAQ	NRC	Fri, Dec 14, 2018	39.44	40.00	39.01	39.33
1401	NASDAQ	NRC	Thu, Dec 13, 2018	40.00	40.00	39.43	39.44
1400	NASDAQ	NRC	Wed, Dec 12, 2018	40.00	40.06	39.38	40.00
1399	NASDAQ	NRC	Tue, Dec 11, 2018	38.96	40.00	38.96	39.79
1398	NASDAQ	NRC	Mon, Dec 10, 2018	38.76	39.83	37.75	39.41
1397	NASDAQ	NRC	Fri, Dec 7, 2018	39.81	39.98	38.51	38.89
1396	NASDAQ	NRC	Thu, Dec 6, 2018	39.30	39.86	38.61	39.49
1395	NASDAQ	NRC	Tue, Dec 4, 2018	39.13	39.62	38.62	39.40
1394	NASDAQ	NRC	Mon, Dec 3, 2018	40.00	40.00	39.00	39.18
1393	NASDAQ	NRC	Fri, Nov 30, 2018	39.47	40.00	38.71	39.87
1392	NASDAQ	NRC	Thu, Nov 29, 2018	39.98	40.07	39.27	39.50
1391	NASDAQ	NRC	Wed, Nov 28, 2018	39.10	40.00	36.37	40.00
1390	NASDAQ	NRC	Tue, Nov 27, 2018	39.10	39.47	38.67	39.00
1389	NASDAQ	NRC	Mon, Nov 26, 2018	39.50	39.70	38.12	39.15
1388	NASDAQ	NRC	Fri, Nov 23, 2018	39.45	39.89	37.99	39.30
1387	NASDAQ	NRC	Wed, Nov 21, 2018	39.07	40.34	38.38	39.79
1386	NASDAQ	NRC	Tue, Nov 20, 2018	38.70	39.27	37.44	38.98
1385	NASDAQ	NRC	Mon, Nov 19, 2018	38.66	39.16	37.84	38.70
1384	NASDAQ	NRC	Fri, Nov 16, 2018	38.90	39.00	38.01	38.37
1383	NASDAQ	NRC	Thu, Nov 15, 2018	38.84	39.25	38.21	39.08
1382	NASDAQ	NRC	Wed, Nov 14, 2018	39.33	39.48	38.14	38.98
1381	NASDAQ	NRC	Tue, Nov 13, 2018	39.00	39.72	38.28	39.00
1380	NASDAQ	NRC	Mon, Nov 12, 2018	38.72	40.01	38.72	39.05
1379	NASDAQ	NRC	Fri, Nov 9, 2018	38.02	39.82	38.02	38.61
1378	NASDAQ	NRC	Thu, Nov 8, 2018	38.87	39.29	36.30	38.90
1377	NASDAQ	NRC	Wed, Nov 7, 2018	39.55	39.55	38.21	39.00
1376	NASDAQ	NRC	Tue, Nov 6, 2018	37.42	39.19	37.42	38.50
1375	NASDAQ	NRC	Mon, Nov 5, 2018	38.07	38.57	37.18	37.69
1374	NASDAQ	NRC	Fri, Nov 2, 2018	37.98	38.84	37.65	38.02
1373	NASDAQ	NRC	Thu, Nov 1, 2018	38.26	39.60	37.71	38.05
1372	NASDAQ	NRC	Wed, Oct 31, 2018	38.05	38.25	35.87	38.05
1371	NASDAQ	NRC	Tue, Oct 30, 2018	37.02	37.77	36.77	37.62
1370	NASDAQ	NRC	Mon, Oct 29, 2018	37.35	37.91	36.38	36.99
1369	NASDAQ	NRC	Fri, Oct 26, 2018	36.75	37.10	36.52	36.93
1368	NASDAQ	NRC	Thu, Oct 25, 2018	36.41	37.34	36.05	37.10
1367	NASDAQ	NRC	Wed, Oct 24, 2018	37.80	37.99	35.95	36.20
1366	NASDAQ	NRC	Tue, Oct 23, 2018	37.33	38.00	36.18	37.73
1365	NASDAQ	NRC	Mon, Oct 22, 2018	37.47	38.48	37.20	37.60
1364	NASDAQ	NRC	Fri, Oct 19, 2018	37.97	38.50	36.55	37.47
1363	NASDAQ	NRC	Thu, Oct 18, 2018	38.10	38.50	36.85	38.11
1362	NASDAQ	NRC	Wed, Oct 17, 2018	38.07	38.53	36.64	38.13
1361	NASDAQ	NRC	Tue, Oct 16, 2018	36.35	38.45	36.27	38.09
1360	NASDAQ	NRC	Mon, Oct 15, 2018	36.63	37.73	35.65	37.22
1359	NASDAQ	NRC	Fri, Oct 12, 2018	37.31	37.97	36.21	36.41
1358	NASDAQ	NRC	Thu, Oct 11, 2018	36.55	37.70	36.32	37.00
1357	NASDAQ	NRC	Wed, Oct 10, 2018	37.04	38.00	36.57	36.67
1356	NASDAQ	NRC	Tue, Oct 9, 2018	36.54	37.54	36.54	37.15
1355	NASDAQ	NRC	Mon, Oct 8, 2018	38.23	38.97	35.58	36.70
1354	NASDAQ	NRC	Fri, Oct 5, 2018	38.06	38.94	37.36	38.30
1353	NASDAQ	NRC	Thu, Oct 4, 2018	37.31	39.14	37.31	37.90
1352	NASDAQ	NRC	Wed, Oct 3, 2018	37.99	38.24	36.83	38.12
1351	NASDAQ	NRC	Tue, Oct 2, 2018	38.23	38.23	37.16	37.82
1350	NASDAQ	NRC	Mon, Oct 1, 2018	38.50	39.39	37.98	38.20
1349	NASDAQ	NRC	Fri, Sep 28, 2018	38.60	39.65	38.26	38.60
1348	NASDAQ	NRC	Thu, Sep 27, 2018	38.45	39.82	38.00	39.10
1347	NASDAQ	NRC	Wed, Sep 26, 2018	38.60	39.20	38.20	38.55
1346	NASDAQ	NRC	Tue, Sep 25, 2018	38.95	39.35	38.31	38.65
1345	NASDAQ	NRC	Mon, Sep 24, 2018	37.45	39.30	37.45	38.80
1344	NASDAQ	NRC	Fri, Sep 21, 2018	38.20	38.20	37.03	37.70
1343	NASDAQ	NRC	Thu, Sep 20, 2018	38.15	38.65	38.15	38.25
1342	NASDAQ	NRC	Wed, Sep 19, 2018	39.40	39.75	37.65	38.15
1341	NASDAQ	NRC	Tue, Sep 18, 2018	37.52	40.00	37.52	39.50
1340	NASDAQ	NRC	Mon, Sep 17, 2018	38.90	39.95	38.90	39.85
1339	NASDAQ	NRC	Fri, Sep 14, 2018	38.90	39.90	38.25	39.05
1338	NASDAQ	NRC	Thu, Sep 13, 2018	38.75	39.43	38.30	38.70
1337	NASDAQ	NRC	Wed, Sep 12, 2018	38.15	38.93	37.60	38.55
1336	NASDAQ	NRC	Tue, Sep 11, 2018	38.60	39.10	37.50	38.20
1335	NASDAQ	NRC	Mon, Sep 10, 2018	38.35	39.85	38.10	38.70
1334	NASDAQ	NRC	Fri, Sep 7, 2018	38.80	38.95	37.90	38.10
1333	NASDAQ	NRC	Thu, Sep 6, 2018	38.50	38.95	38.20	38.90
1332	NASDAQ	NRC	Wed, Sep 5, 2018	38.40	39.27	38.23	38.90
1331	NASDAQ	NRC	Tue, Sep 4, 2018	38.95	39.15	38.50	38.85
1330	NASDAQ	NRC	Fri, Aug 31, 2018	38.40	39.53	37.90	39.15
1329	NASDAQ	NRC	Thu, Aug 30, 2018	38.75	38.95	38.30	38.55
1328	NASDAQ	NRC	Wed, Aug 29, 2018	38.35	39.10	37.90	38.80
1327	NASDAQ	NRC	Tue, Aug 28, 2018	39.80	39.80	38.30	38.40
1326	NASDAQ	NRC	Mon, Aug 27, 2018	40.00	40.05	39.10	39.70
1325	NASDAQ	NRC	Fri, Aug 24, 2018	40.00	40.00	39.93	40.00
1324	NASDAQ	NRC	Thu, Aug 23, 2018	40.00	42.85	38.60	40.00
1323	NASDAQ	NRC	Wed, Aug 22, 2018	37.90	40.00	37.90	39.70
1322	NASDAQ	NRC	Tue, Aug 21, 2018	38.00	38.35	37.90	37.90
1321	NASDAQ	NRC	Mon, Aug 20, 2018	37.90	38.10	37.60	37.95
1320	NASDAQ	NRC	Fri, Aug 17, 2018	37.85	38.00	37.75	37.90
1319	NASDAQ	NRC	Thu, Aug 16, 2018	37.65	38.00	37.45	37.90
1318	NASDAQ	NRC	Wed, Aug 15, 2018	37.90	38.00	37.20	37.50
1317	NASDAQ	NRC	Tue, Aug 14, 2018	38.00	38.08	37.65	37.90
1316	NASDAQ	NRC	Mon, Aug 13, 2018	37.85	38.08	37.68	38.00
1315	NASDAQ	NRC	Fri, Aug 10, 2018	37.80	38.00	37.50	37.90
1314	NASDAQ	NRC	Thu, Aug 9, 2018	37.85	38.00	37.83	37.90
1313	NASDAQ	NRC	Wed, Aug 8, 2018	38.00	38.33	37.65	37.90
1312	NASDAQ	NRC	Tue, Aug 7, 2018	38.00	38.05	37.55	38.00
1311	NASDAQ	NRC	Mon, Aug 6, 2018	37.50	38.00	36.90	38.00
1310	NASDAQ	NRC	Fri, Aug 3, 2018	38.00	38.00	36.80	37.45
1309	NASDAQ	NRC	Thu, Aug 2, 2018	37.85	38.00	37.80	38.00
1308	NASDAQ	NRC	Wed, Aug 1, 2018	37.90	38.03	37.40	37.95
1307	NASDAQ	NRC	Tue, Jul 31, 2018	37.50	38.00	36.95	37.95
1306	NASDAQ	NRC	Mon, Jul 30, 2018	36.95	37.80	36.46	37.45
1305	NASDAQ	NRC	Fri, Jul 27, 2018	35.95	37.50	35.85	36.75
1304	NASDAQ	NRC	Thu, Jul 26, 2018	35.85	36.20	35.35	35.95
1303	NASDAQ	NRC	Wed, Jul 25, 2018	35.90	36.10	35.50	35.80
1302	NASDAQ	NRC	Tue, Jul 24, 2018	37.05	37.40	36.00	36.20
1301	NASDAQ	NRC	Mon, Jul 23, 2018	36.45	37.40	36.15	36.90
1300	NASDAQ	NRC	Fri, Jul 20, 2018	36.00	36.65	35.85	36.40
1299	NASDAQ	NRC	Thu, Jul 19, 2018	36.00	36.55	35.70	36.05
1298	NASDAQ	NRC	Wed, Jul 18, 2018	35.80	36.20	35.60	36.05
1297	NASDAQ	NRC	Tue, Jul 17, 2018	35.80	36.35	35.60	35.90
1296	NASDAQ	NRC	Mon, Jul 16, 2018	35.75	36.00	35.55	35.80
1295	NASDAQ	NRC	Fri, Jul 13, 2018	35.85	36.30	35.60	35.80
1294	NASDAQ	NRC	Thu, Jul 12, 2018	36.25	36.25	35.50	35.80
1293	NASDAQ	NRC	Wed, Jul 11, 2018	36.80	36.90	36.05	36.10
1292	NASDAQ	NRC	Tue, Jul 10, 2018	37.90	37.90	36.75	36.75
1291	NASDAQ	NRC	Mon, Jul 9, 2018	38.00	38.00	37.80	37.80
1290	NASDAQ	NRC	Fri, Jul 6, 2018	37.95	38.00	37.85	37.95
1289	NASDAQ	NRC	Thu, Jul 5, 2018	38.00	38.20	37.65	37.85
1288	NASDAQ	NRC	Tue, Jul 3, 2018	38.00	38.10	37.70	37.95
1287	NASDAQ	NRC	Mon, Jul 2, 2018	37.00	38.00	37.00	38.00
1286	NASDAQ	NRC	Fri, Jun 29, 2018	37.90	38.00	37.17	37.40
1285	NASDAQ	NRC	Thu, Jun 28, 2018	37.20	37.90	36.47	37.85
1284	NASDAQ	NRC	Wed, Jun 27, 2018	37.95	38.15	37.08	37.30
1283	NASDAQ	NRC	Tue, Jun 26, 2018	37.95	38.53	37.40	37.95
1282	NASDAQ	NRC	Mon, Jun 25, 2018	37.60	38.63	37.40	37.90
1281	NASDAQ	NRC	Fri, Jun 22, 2018	37.20	38.20	36.90	38.00
1280	NASDAQ	NRC	Thu, Jun 21, 2018	38.25	38.25	36.85	37.05
1279	NASDAQ	NRC	Wed, Jun 20, 2018	38.05	38.95	38.05	38.35
1278	NASDAQ	NRC	Tue, Jun 19, 2018	37.55	38.20	37.44	37.90
1277	NASDAQ	NRC	Mon, Jun 18, 2018	36.70	38.05	36.65	37.55
1276	NASDAQ	NRC	Fri, Jun 15, 2018	37.05	37.95	36.60	36.80
1275	NASDAQ	NRC	Thu, Jun 14, 2018	36.70	37.50	36.70	37.30
1274	NASDAQ	NRC	Wed, Jun 13, 2018	37.05	38.45	36.50	36.55
1273	NASDAQ	NRC	Tue, Jun 12, 2018	37.25	37.43	36.78	37.15
1272	NASDAQ	NRC	Mon, Jun 11, 2018	37.80	37.95	36.98	37.20
1271	NASDAQ	NRC	Fri, Jun 8, 2018	37.15	38.20	36.80	37.30
1270	NASDAQ	NRC	Thu, Jun 7, 2018	37.95	38.00	36.70	37.25
1269	NASDAQ	NRC	Wed, Jun 6, 2018	38.00	38.50	37.15	37.95
1268	NASDAQ	NRC	Tue, Jun 5, 2018	37.70	37.70	36.15	37.45
1267	NASDAQ	NRC	Mon, Jun 4, 2018	36.15	37.05	36.15	36.90
1266	NASDAQ	NRC	Fri, Jun 1, 2018	34.65	36.25	34.65	36.15
1265	NASDAQ	NRC	Thu, May 31, 2018	34.80	35.00	34.41	34.45
1264	NASDAQ	NRC	Wed, May 30, 2018	34.50	35.00	34.50	34.90
1263	NASDAQ	NRC	Tue, May 29, 2018	34.35	34.50	33.15	34.20
1262	NASDAQ	NRC	Fri, May 25, 2018	34.40	34.65	33.30	34.65
1261	NASDAQ	NRC	Thu, May 24, 2018	34.50	34.85	34.40	34.60
1260	NASDAQ	NRC	Wed, May 23, 2018	34.10	34.65	32.98	34.55
1259	NASDAQ	NRC	Tue, May 22, 2018	34.75	34.75	33.85	34.10
1258	NASDAQ	NRC	Mon, May 21, 2018	34.55	34.95	34.05	34.75
1257	NASDAQ	NRC	Fri, May 18, 2018	34.90	34.95	33.73	34.50
1256	NASDAQ	NRC	Thu, May 17, 2018	34.70	34.90	34.10	34.85
1255	NASDAQ	NRC	Wed, May 16, 2018	34.55	34.90	33.78	34.65
1254	NASDAQ	NRC	Tue, May 15, 2018	34.25	34.60	34.15	34.50
1253	NASDAQ	NRC	Mon, May 14, 2018	34.35	34.80	33.70	34.45
1252	NASDAQ	NRC	Fri, May 11, 2018	34.05	34.40	33.50	34.35
1251	NASDAQ	NRC	Thu, May 10, 2018	33.50	34.50	33.40	34.15
1250	NASDAQ	NRC	Wed, May 9, 2018	33.65	33.65	32.65	33.45
1249	NASDAQ	NRC	Tue, May 8, 2018	34.20	34.20	33.05	33.60
1248	NASDAQ	NRC	Mon, May 7, 2018	34.50	34.70	32.12	34.30
1247	NASDAQ	NRC	Fri, May 4, 2018	34.50	34.65	33.75	34.50
1246	NASDAQ	NRC	Thu, May 3, 2018	34.90	34.90	33.00	34.60
1245	NASDAQ	NRC	Wed, May 2, 2018	33.95	35.45	33.95	35.10
1244	NASDAQ	NRC	Tue, May 1, 2018	32.50	35.05	32.45	35.05
1243	NASDAQ	NRC	Mon, Apr 30, 2018	33.55	33.55	32.30	32.70
1242	NASDAQ	NRC	Fri, Apr 27, 2018	34.35	34.35	33.45	33.45
1241	NASDAQ	NRC	Thu, Apr 26, 2018	34.30	34.40	34.10	34.25
1240	NASDAQ	NRC	Wed, Apr 25, 2018	34.15	34.25	33.98	34.15
1239	NASDAQ	NRC	Tue, Apr 24, 2018	34.85	35.60	34.00	34.10
1238	NASDAQ	NRC	Mon, Apr 23, 2018	33.90	34.80	33.75	34.10
1237	NASDAQ	NRC	Fri, Apr 20, 2018	34.15	34.70	33.95	34.35
1236	NASDAQ	NRC	Thu, Apr 19, 2018	34.75	35.30	33.20	35.00
1235	NASDAQ	NRC	Wed, Apr 18, 2018	34.10	34.55	33.05	33.95
1234	NASDAQ	NRC	Tue, Apr 17, 2018	33.25	34.55	33.25	33.55
1233	NASDAQ	NRC	Mon, Apr 16, 2018	32.85	33.40	32.75	33.05
1232	NASDAQ	NRC	Fri, Apr 13, 2018	33.25	33.30	32.55	32.65
1231	NASDAQ	NRC	Thu, Apr 12, 2018	32.75	33.50	32.65	33.20
1230	NASDAQ	NRC	Wed, Apr 11, 2018	31.75	32.65	31.75	32.55
1229	NASDAQ	NRC	Tue, Apr 10, 2018	32.00	32.45	31.30	31.95
1228	NASDAQ	NRC	Mon, Apr 9, 2018	31.35	32.25	31.20	31.70
1227	NASDAQ	NRC	Fri, Apr 6, 2018	31.45	31.50	30.95	31.20
1226	NASDAQ	NRC	Thu, Apr 5, 2018	30.90	31.20	30.50	31.10
1225	NASDAQ	NRC	Wed, Apr 4, 2018	29.55	31.05	29.53	30.85
1224	NASDAQ	NRC	Tue, Apr 3, 2018	28.70	29.95	28.70	29.85
1223	NASDAQ	NRC	Mon, Apr 2, 2018	29.25	29.25	28.35	28.45
1222	NASDAQ	NRC	Thu, Mar 29, 2018	29.20	29.83	29.00	29.25
1221	NASDAQ	NRC	Wed, Mar 28, 2018	28.80	29.30	28.70	29.05
1220	NASDAQ	NRC	Tue, Mar 27, 2018	28.70	29.15	28.50	28.95
1219	NASDAQ	NRC	Mon, Mar 26, 2018	29.25	29.35	28.50	28.65
1218	NASDAQ	NRC	Fri, Mar 23, 2018	30.80	31.00	28.95	28.95
1217	NASDAQ	NRC	Thu, Mar 22, 2018	30.95	31.20	30.80	30.80
1216	NASDAQ	NRC	Wed, Mar 21, 2018	31.15	31.25	30.93	31.20
1215	NASDAQ	NRC	Tue, Mar 20, 2018	31.55	31.70	31.05	31.05
1214	NASDAQ	NRC	Mon, Mar 19, 2018	31.45	31.85	31.33	31.60
1213	NASDAQ	NRC	Fri, Mar 16, 2018	31.60	32.25	31.25	31.50
1212	NASDAQ	NRC	Thu, Mar 15, 2018	31.85	31.85	31.35	31.60
1211	NASDAQ	NRC	Wed, Mar 14, 2018	31.50	32.15	31.25	31.85
1210	NASDAQ	NRC	Tue, Mar 13, 2018	31.50	31.75	31.05	31.40
1209	NASDAQ	NRC	Mon, Mar 12, 2018	31.50	31.75	31.05	31.50
1208	NASDAQ	NRC	Fri, Mar 9, 2018	30.75	31.50	30.69	31.45
1207	NASDAQ	NRC	Thu, Mar 8, 2018	30.90	31.99	30.29	30.50
1206	NASDAQ	NRC	Wed, Mar 7, 2018	31.05	31.10	30.25	30.70
1205	NASDAQ	NRC	Tue, Mar 6, 2018	30.50	31.29	29.65	31.10
1204	NASDAQ	NRC	Mon, Mar 5, 2018	30.60	31.20	30.30	30.40
1203	NASDAQ	NRC	Fri, Mar 2, 2018	29.45	30.90	29.35	30.65
1202	NASDAQ	NRC	Thu, Mar 1, 2018	28.30	29.65	26.35	29.35
1201	NASDAQ	NRC	Wed, Feb 28, 2018	29.85	30.85	28.15	28.30
1200	NASDAQ	NRC	Tue, Feb 27, 2018	30.35	30.50	29.60	29.85
1199	NASDAQ	NRC	Mon, Feb 26, 2018	30.45	30.75	29.75	30.25
1198	NASDAQ	NRC	Fri, Feb 23, 2018	31.94	31.94	30.05	30.50
1197	NASDAQ	NRC	Thu, Feb 22, 2018	29.60	30.40	29.25	29.90
1196	NASDAQ	NRC	Wed, Feb 21, 2018	31.60	31.60	28.75	29.15
1195	NASDAQ	NRC	Tue, Feb 20, 2018	32.15	32.60	30.75	30.75
1194	NASDAQ	NRC	Fri, Feb 16, 2018	32.60	33.50	32.10	32.25
1193	NASDAQ	NRC	Thu, Feb 15, 2018	32.80	33.85	32.53	32.55
1192	NASDAQ	NRC	Wed, Feb 14, 2018	34.60	35.80	31.20	32.40
1191	NASDAQ	NRC	Tue, Feb 13, 2018	34.60	36.65	34.60	35.30
1190	NASDAQ	NRC	Mon, Feb 12, 2018	35.10	35.90	34.70	35.00
1189	NASDAQ	NRC	Fri, Feb 9, 2018	34.75	36.05	34.00	35.05
1188	NASDAQ	NRC	Thu, Feb 8, 2018	34.65	35.30	34.00	34.45
1187	NASDAQ	NRC	Wed, Feb 7, 2018	35.80	36.00	33.02	34.75
1186	NASDAQ	NRC	Tue, Feb 6, 2018	35.85	39.35	35.50	36.00
1185	NASDAQ	NRC	Mon, Feb 5, 2018	37.10	38.55	36.00	36.00
1184	NASDAQ	NRC	Fri, Feb 2, 2018	37.85	37.90	37.05	37.40
1183	NASDAQ	NRC	Thu, Feb 1, 2018	37.55	38.25	37.05	37.30
1182	NASDAQ	NRC	Wed, Jan 31, 2018	37.15	38.08	37.10	37.65
1181	NASDAQ	NRC	Tue, Jan 30, 2018	36.35	37.40	36.35	37.00
1180	NASDAQ	NRC	Mon, Jan 29, 2018	38.10	38.10	36.65	36.70
1179	NASDAQ	NRC	Fri, Jan 26, 2018	38.50	38.65	37.95	38.15
1178	NASDAQ	NRC	Thu, Jan 25, 2018	38.05	38.45	37.85	38.45
1177	NASDAQ	NRC	Wed, Jan 24, 2018	38.15	38.35	37.70	37.85
1176	NASDAQ	NRC	Tue, Jan 23, 2018	37.50	38.20	37.50	38.05
1175	NASDAQ	NRC	Mon, Jan 22, 2018	37.30	37.63	37.05	37.50
1174	NASDAQ	NRC	Fri, Jan 19, 2018	36.35	37.95	36.20	37.35
1173	NASDAQ	NRC	Thu, Jan 18, 2018	36.60	37.20	36.20	36.50
1172	NASDAQ	NRC	Wed, Jan 17, 2018	36.10	36.85	35.74	36.55
1171	NASDAQ	NRC	Tue, Jan 16, 2018	36.95	39.75	36.00	36.10
1170	NASDAQ	NRC	Fri, Jan 12, 2018	37.25	37.35	36.48	36.85
1169	NASDAQ	NRC	Thu, Jan 11, 2018	36.30	37.00	36.00	36.45
1168	NASDAQ	NRC	Wed, Jan 10, 2018	36.30	36.90	36.00	36.05
1167	NASDAQ	NRC	Tue, Jan 9, 2018	36.65	37.15	36.50	36.65
1166	NASDAQ	NRC	Mon, Jan 8, 2018	36.35	37.05	36.15	36.60
1165	NASDAQ	NRC	Fri, Jan 5, 2018	37.20	37.20	36.40	36.50
1164	NASDAQ	NRC	Thu, Jan 4, 2018	37.20	37.40	36.85	37.20
1163	NASDAQ	NRC	Wed, Jan 3, 2018	36.75	37.20	36.65	36.85
1162	NASDAQ	NRC	Tue, Jan 2, 2018	37.60	37.80	36.80	36.80
1161	NASDAQ	NRC	Fri, Dec 29, 2017	37.45	38.15	37.15	37.30
1160	NASDAQ	NRC	Thu, Dec 28, 2017	37.25	37.70	37.25	37.40
1159	NASDAQ	NRC	Wed, Dec 27, 2017	37.20	37.68	36.95	37.10
1158	NASDAQ	NRC	Tue, Dec 26, 2017	36.15	37.40	36.15	37.15
1157	NASDAQ	NRC	Fri, Dec 22, 2017	35.90	36.30	35.50	36.10
1156	NASDAQ	NRC	Thu, Dec 21, 2017	34.95	35.56	34.90	35.20
1155	NASDAQ	NRC	Wed, Dec 20, 2017	35.15	35.58	34.75	34.95
1154	NASDAQ	NRC	Tue, Dec 19, 2017	35.00	35.45	34.90	35.05
1153	NASDAQ	NRC	Mon, Dec 18, 2017	34.65	35.15	34.50	34.95
1152	NASDAQ	NRC	Fri, Dec 15, 2017	33.60	34.60	33.60	34.30
1151	NASDAQ	NRC	Thu, Dec 14, 2017	33.75	35.63	33.10	33.60
1150	NASDAQ	NRC	Wed, Dec 13, 2017	33.50	34.20	32.45	33.65
1149	NASDAQ	NRC	Tue, Dec 12, 2017	34.35	34.55	33.30	33.60
1148	NASDAQ	NRC	Mon, Dec 11, 2017	33.70	35.50	33.70	34.10
1147	NASDAQ	NRC	Fri, Dec 8, 2017	34.15	34.95	33.55	33.60
1146	NASDAQ	NRC	Thu, Dec 7, 2017	33.75	34.20	33.60	33.80
1145	NASDAQ	NRC	Wed, Dec 6, 2017	34.65	34.85	33.65	33.80
1144	NASDAQ	NRC	Tue, Dec 5, 2017	35.20	35.96	34.65	34.70
1143	NASDAQ	NRC	Mon, Dec 4, 2017	35.70	36.12	34.90	35.05
1142	NASDAQ	NRC	Fri, Dec 1, 2017	34.15	35.70	33.65	35.60
1141	NASDAQ	NRC	Thu, Nov 30, 2017	34.40	34.55	33.80	33.95
1140	NASDAQ	NRC	Wed, Nov 29, 2017	34.20	34.60	33.95	34.25
1139	NASDAQ	NRC	Tue, Nov 28, 2017	33.85	34.40	33.65	34.10
1138	NASDAQ	NRC	Mon, Nov 27, 2017	33.25	34.00	33.20	33.75
1137	NASDAQ	NRC	Fri, Nov 24, 2017	33.65	33.65	32.85	33.25
1136	NASDAQ	NRC	Wed, Nov 22, 2017	34.30	34.70	33.40	33.40
1135	NASDAQ	NRC	Tue, Nov 21, 2017	33.45	34.45	33.45	34.15
1134	NASDAQ	NRC	Mon, Nov 20, 2017	32.70	33.66	32.60	33.50
1133	NASDAQ	NRC	Fri, Nov 17, 2017	32.65	33.15	32.45	32.65
1132	NASDAQ	NRC	Thu, Nov 16, 2017	31.60	32.90	31.43	32.75
1131	NASDAQ	NRC	Wed, Nov 15, 2017	32.20	32.22	31.40	31.40
1130	NASDAQ	NRC	Tue, Nov 14, 2017	32.35	32.50	32.05	32.35
1129	NASDAQ	NRC	Mon, Nov 13, 2017	32.40	32.75	31.70	32.45
1128	NASDAQ	NRC	Fri, Nov 10, 2017	32.95	33.00	32.35	32.40
1127	NASDAQ	NRC	Thu, Nov 9, 2017	32.35	33.00	31.61	33.00
1126	NASDAQ	NRC	Wed, Nov 8, 2017	35.60	35.60	32.60	32.90
1125	NASDAQ	NRC	Tue, Nov 7, 2017	37.20	37.20	34.40	34.45
1124	NASDAQ	NRC	Mon, Nov 6, 2017	37.30	37.65	36.35	36.60
1123	NASDAQ	NRC	Fri, Nov 3, 2017	37.30	37.80	37.18	37.45
1122	NASDAQ	NRC	Thu, Nov 2, 2017	36.30	37.35	36.30	37.35
1121	NASDAQ	NRC	Wed, Nov 1, 2017	37.45	37.45	35.95	36.30
1120	NASDAQ	NRC	Tue, Oct 31, 2017	36.00	37.80	36.00	37.55
1119	NASDAQ	NRC	Mon, Oct 30, 2017	37.95	38.00	35.90	35.90
1118	NASDAQ	NRC	Fri, Oct 27, 2017	38.00	38.00	37.80	38.00
1117	NASDAQ	NRC	Thu, Oct 26, 2017	38.00	38.10	37.65	37.75
1116	NASDAQ	NRC	Wed, Oct 25, 2017	37.50	38.00	37.08	37.90
1115	NASDAQ	NRC	Tue, Oct 24, 2017	37.00	37.60	37.00	37.45
1114	NASDAQ	NRC	Mon, Oct 23, 2017	37.90	38.00	36.76	36.95
1113	NASDAQ	NRC	Fri, Oct 20, 2017	37.55	38.25	37.25	37.70
1112	NASDAQ	NRC	Thu, Oct 19, 2017	37.50	37.65	36.85	37.30
1111	NASDAQ	NRC	Wed, Oct 18, 2017	37.20	37.90	36.85	37.55
1110	NASDAQ	NRC	Tue, Oct 17, 2017	36.53	37.70	36.43	36.90
1109	NASDAQ	NRC	Mon, Oct 16, 2017	36.70	37.00	36.05	36.50
1108	NASDAQ	NRC	Fri, Oct 13, 2017	37.10	37.35	36.30	36.55
1107	NASDAQ	NRC	Thu, Oct 12, 2017	36.90	37.50	36.90	36.90
1106	NASDAQ	NRC	Wed, Oct 11, 2017	37.60	37.60	36.90	37.15
1105	NASDAQ	NRC	Tue, Oct 10, 2017	37.80	37.80	37.25	37.45
1104	NASDAQ	NRC	Mon, Oct 9, 2017	37.90	37.95	37.50	37.50
1103	NASDAQ	NRC	Fri, Oct 6, 2017	37.85	38.20	37.35	37.70
1102	NASDAQ	NRC	Thu, Oct 5, 2017	37.90	38.00	37.20	37.85
1101	NASDAQ	NRC	Wed, Oct 4, 2017	38.70	39.00	37.55	37.85
1100	NASDAQ	NRC	Tue, Oct 3, 2017	38.55	38.80	38.30	38.55
1099	NASDAQ	NRC	Mon, Oct 2, 2017	37.95	38.30	37.82	38.30
1098	NASDAQ	NRC	Fri, Sep 29, 2017	37.90	37.95	37.35	37.70
1097	NASDAQ	NRC	Thu, Sep 28, 2017	37.75	38.20	35.00	37.90
1096	NASDAQ	NRC	Wed, Sep 27, 2017	38.05	38.10	37.30	37.85
1095	NASDAQ	NRC	Tue, Sep 26, 2017	37.40	41.15	37.40	37.75
1094	NASDAQ	NRC	Mon, Sep 25, 2017	37.15	38.05	37.05	37.20
1093	NASDAQ	NRC	Fri, Sep 22, 2017	36.70	37.50	36.70	37.45
1092	NASDAQ	NRC	Thu, Sep 21, 2017	37.05	37.85	36.60	36.90
1091	NASDAQ	NRC	Wed, Sep 20, 2017	37.55	38.00	36.40	37.25
1090	NASDAQ	NRC	Tue, Sep 19, 2017	37.90	39.00	37.00	37.50
1089	NASDAQ	NRC	Mon, Sep 18, 2017	35.85	41.99	35.50	37.60
1088	NASDAQ	NRC	Fri, Sep 15, 2017	34.45	34.45	33.51	34.25
1087	NASDAQ	NRC	Thu, Sep 14, 2017	33.50	34.50	33.45	34.35
1086	NASDAQ	NRC	Wed, Sep 13, 2017	33.30	33.60	33.15	33.45
1085	NASDAQ	NRC	Tue, Sep 12, 2017	33.20	33.59	33.00	33.25
1084	NASDAQ	NRC	Mon, Sep 11, 2017	33.10	33.65	33.05	33.20
1083	NASDAQ	NRC	Fri, Sep 8, 2017	33.20	33.39	32.50	32.50
1082	NASDAQ	NRC	Thu, Sep 7, 2017	33.70	33.70	33.00	33.15
1081	NASDAQ	NRC	Wed, Sep 6, 2017	33.10	33.70	33.10	33.65
1080	NASDAQ	NRC	Tue, Sep 5, 2017	33.00	33.45	32.90	33.10
1079	NASDAQ	NRC	Fri, Sep 1, 2017	32.40	33.00	32.00	32.95
1078	NASDAQ	NRC	Thu, Aug 31, 2017	32.85	33.15	32.25	32.30
1077	NASDAQ	NRC	Wed, Aug 30, 2017	32.75	32.90	32.50	32.60
1076	NASDAQ	NRC	Tue, Aug 29, 2017	31.50	32.55	31.50	32.35
1075	NASDAQ	NRC	Mon, Aug 28, 2017	30.65	31.65	30.05	31.35
1074	NASDAQ	NRC	Fri, Aug 25, 2017	30.40	30.45	29.80	30.35
1073	NASDAQ	NRC	Thu, Aug 24, 2017	30.00	30.25	29.90	30.00
1072	NASDAQ	NRC	Wed, Aug 23, 2017	29.95	30.15	29.90	30.00
1071	NASDAQ	NRC	Tue, Aug 22, 2017	30.00	30.25	30.00	30.25
1070	NASDAQ	NRC	Mon, Aug 21, 2017	30.20	30.40	29.90	29.95
1069	NASDAQ	NRC	Fri, Aug 18, 2017	29.95	30.20	29.75	30.15
1068	NASDAQ	NRC	Thu, Aug 17, 2017	30.30	30.38	29.81	30.05
1067	NASDAQ	NRC	Wed, Aug 16, 2017	31.40	31.40	30.25	30.35
1066	NASDAQ	NRC	Tue, Aug 15, 2017	31.15	31.25	31.05	31.20
1065	NASDAQ	NRC	Mon, Aug 14, 2017	31.20	32.02	30.92	31.15
1064	NASDAQ	NRC	Fri, Aug 11, 2017	30.20	30.95	30.05	30.80
1063	NASDAQ	NRC	Thu, Aug 10, 2017	30.41	30.41	30.00	30.15
1062	NASDAQ	NRC	Wed, Aug 9, 2017	30.00	31.00	30.00	30.60
1061	NASDAQ	NRC	Tue, Aug 8, 2017	29.95	30.40	29.85	30.20
1060	NASDAQ	NRC	Mon, Aug 7, 2017	29.95	30.45	29.75	29.95
1059	NASDAQ	NRC	Fri, Aug 4, 2017	29.90	30.05	29.45	29.90
1058	NASDAQ	NRC	Thu, Aug 3, 2017	29.55	30.00	29.15	29.80
1057	NASDAQ	NRC	Wed, Aug 2, 2017	30.85	32.60	29.35	29.65
1056	NASDAQ	NRC	Tue, Aug 1, 2017	29.55	29.95	28.95	29.70
1055	NASDAQ	NRC	Mon, Jul 31, 2017	29.45	29.85	29.30	29.40
1054	NASDAQ	NRC	Fri, Jul 28, 2017	29.70	29.70	29.15	29.25
1053	NASDAQ	NRC	Thu, Jul 27, 2017	29.65	29.95	28.75	29.15
1052	NASDAQ	NRC	Wed, Jul 26, 2017	28.90	29.75	28.90	29.70
1051	NASDAQ	NRC	Tue, Jul 25, 2017	29.45	29.83	28.85	29.00
1050	NASDAQ	NRC	Mon, Jul 24, 2017	29.35	29.55	28.44	29.25
1049	NASDAQ	NRC	Fri, Jul 21, 2017	28.75	28.95	28.50	28.60
1048	NASDAQ	NRC	Thu, Jul 20, 2017	28.55	28.90	28.25	28.55
1047	NASDAQ	NRC	Wed, Jul 19, 2017	28.66	28.85	28.40	28.55
1046	NASDAQ	NRC	Tue, Jul 18, 2017	28.25	28.50	28.25	28.50
1045	NASDAQ	NRC	Mon, Jul 17, 2017	28.15	28.75	28.00	28.30
1044	NASDAQ	NRC	Fri, Jul 14, 2017	28.05	28.45	28.05	28.20
1043	NASDAQ	NRC	Thu, Jul 13, 2017	28.10	28.25	27.85	28.15
1042	NASDAQ	NRC	Wed, Jul 12, 2017	27.70	28.25	27.70	28.15
1041	NASDAQ	NRC	Tue, Jul 11, 2017	27.50	27.90	26.70	27.70
1040	NASDAQ	NRC	Mon, Jul 10, 2017	27.80	28.38	27.35	27.45
1039	NASDAQ	NRC	Fri, Jul 7, 2017	27.05	28.20	27.05	27.75
1038	NASDAQ	NRC	Thu, Jul 6, 2017	27.05	27.35	26.90	27.20
1037	NASDAQ	NRC	Wed, Jul 5, 2017	27.10	27.40	26.80	27.35
1036	NASDAQ	NRC	Mon, Jul 3, 2017	26.95	27.25	26.90	27.10
1035	NASDAQ	NRC	Fri, Jun 30, 2017	26.90	27.05	26.75	26.90
1034	NASDAQ	NRC	Thu, Jun 29, 2017	27.20	27.20	26.70	26.95
1033	NASDAQ	NRC	Wed, Jun 28, 2017	26.90	27.35	26.90	27.25
1032	NASDAQ	NRC	Tue, Jun 27, 2017	27.25	27.25	26.75	26.95
1031	NASDAQ	NRC	Mon, Jun 26, 2017	26.85	27.75	26.70	27.05
1030	NASDAQ	NRC	Fri, Jun 23, 2017	27.05	27.10	26.40	27.10
1029	NASDAQ	NRC	Thu, Jun 22, 2017	27.20	27.30	26.90	27.00
1028	NASDAQ	NRC	Wed, Jun 21, 2017	27.50	27.50	27.10	27.10
1027	NASDAQ	NRC	Tue, Jun 20, 2017	27.41	27.50	27.10	27.20
1026	NASDAQ	NRC	Mon, Jun 19, 2017	27.45	27.50	27.25	27.45
1025	NASDAQ	NRC	Fri, Jun 16, 2017	27.15	27.65	27.15	27.50
1024	NASDAQ	NRC	Thu, Jun 15, 2017	27.55	27.80	27.50	27.50
1023	NASDAQ	NRC	Wed, Jun 14, 2017	28.75	28.75	27.55	27.95
1022	NASDAQ	NRC	Tue, Jun 13, 2017	27.60	28.15	27.50	28.15
1021	NASDAQ	NRC	Mon, Jun 12, 2017	26.45	27.55	26.45	27.35
1020	NASDAQ	NRC	Fri, Jun 9, 2017	25.90	26.95	25.90	26.35
1019	NASDAQ	NRC	Thu, Jun 8, 2017	25.90	26.55	25.85	25.95
1018	NASDAQ	NRC	Wed, Jun 7, 2017	25.70	27.25	25.70	26.15
1017	NASDAQ	NRC	Tue, Jun 6, 2017	24.30	25.75	24.30	25.60
1016	NASDAQ	NRC	Mon, Jun 5, 2017	24.40	24.70	24.25	24.55
1015	NASDAQ	NRC	Fri, Jun 2, 2017	24.10	24.65	24.10	24.35
1014	NASDAQ	NRC	Thu, Jun 1, 2017	24.00	24.70	23.25	24.10
1013	NASDAQ	NRC	Wed, May 31, 2017	24.15	24.30	23.95	24.00
1012	NASDAQ	NRC	Tue, May 30, 2017	24.35	24.55	24.00	24.15
1011	NASDAQ	NRC	Fri, May 26, 2017	24.60	24.70	24.15	24.15
1010	NASDAQ	NRC	Thu, May 25, 2017	24.50	24.70	24.35	24.70
1009	NASDAQ	NRC	Wed, May 24, 2017	23.85	24.40	23.35	24.15
1008	NASDAQ	NRC	Tue, May 23, 2017	22.75	24.00	22.75	23.85
1007	NASDAQ	NRC	Mon, May 22, 2017	23.30	24.20	23.30	23.90
1006	NASDAQ	NRC	Fri, May 19, 2017	23.55	24.00	23.45	23.70
1005	NASDAQ	NRC	Thu, May 18, 2017	24.55	24.55	23.45	23.60
1004	NASDAQ	NRC	Wed, May 17, 2017	24.50	24.60	24.10	24.25
1003	NASDAQ	NRC	Tue, May 16, 2017	24.60	25.00	24.28	24.75
1002	NASDAQ	NRC	Mon, May 15, 2017	24.68	24.90	23.95	24.60
1001	NASDAQ	NRC	Fri, May 12, 2017	24.90	24.90	24.15	24.25
1000	NASDAQ	NRC	Thu, May 11, 2017	24.30	24.35	23.95	24.20
999	NASDAQ	NRC	Wed, May 10, 2017	24.25	24.55	24.00	24.15
998	NASDAQ	NRC	Tue, May 9, 2017	24.00	24.35	23.90	24.35
997	NASDAQ	NRC	Mon, May 8, 2017	24.25	24.28	23.60	24.00
996	NASDAQ	NRC	Fri, May 5, 2017	24.55	24.60	23.90	24.00
995	NASDAQ	NRC	Thu, May 4, 2017	25.00	25.00	24.45	24.50
994	NASDAQ	NRC	Wed, May 3, 2017	24.90	25.23	24.90	25.05
993	NASDAQ	NRC	Tue, May 2, 2017	24.85	25.25	24.85	25.00
992	NASDAQ	NRC	Mon, May 1, 2017	24.85	25.10	24.80	24.85
991	NASDAQ	NRC	Fri, Apr 28, 2017	25.00	25.00	24.60	24.80
990	NASDAQ	NRC	Thu, Apr 27, 2017	24.70	25.25	24.68	24.85
989	NASDAQ	NRC	Wed, Apr 26, 2017	23.95	24.85	23.50	24.55
988	NASDAQ	NRC	Tue, Apr 25, 2017	23.30	24.15	23.25	23.95
987	NASDAQ	NRC	Mon, Apr 24, 2017	23.30	23.45	23.00	23.25
986	NASDAQ	NRC	Fri, Apr 21, 2017	22.55	23.35	22.43	22.95
985	NASDAQ	NRC	Thu, Apr 20, 2017	22.45	22.55	22.15	22.55
984	NASDAQ	NRC	Wed, Apr 19, 2017	21.95	22.35	21.58	22.10
983	NASDAQ	NRC	Tue, Apr 18, 2017	21.50	22.00	21.45	21.90
982	NASDAQ	NRC	Mon, Apr 17, 2017	20.90	21.35	20.60	21.35
981	NASDAQ	NRC	Thu, Apr 13, 2017	20.68	21.65	20.19	20.60
980	NASDAQ	NRC	Wed, Apr 12, 2017	21.85	22.00	21.45	21.45
979	NASDAQ	NRC	Tue, Apr 11, 2017	21.15	21.80	21.15	21.65
978	NASDAQ	NRC	Mon, Apr 10, 2017	21.50	21.70	21.12	21.30
977	NASDAQ	NRC	Fri, Apr 7, 2017	21.00	21.25	20.90	21.10
976	NASDAQ	NRC	Thu, Apr 6, 2017	20.40	21.20	20.40	20.85
975	NASDAQ	NRC	Wed, Apr 5, 2017	20.80	20.90	20.28	20.30
974	NASDAQ	NRC	Tue, Apr 4, 2017	19.15	20.50	19.15	20.15
973	NASDAQ	NRC	Mon, Apr 3, 2017	19.40	20.00	19.40	19.80
972	NASDAQ	NRC	Fri, Mar 31, 2017	19.20	20.00	19.20	19.70
971	NASDAQ	NRC	Thu, Mar 30, 2017	18.81	19.91	18.81	19.35
970	NASDAQ	NRC	Wed, Mar 29, 2017	20.00	20.40	19.25	19.25
969	NASDAQ	NRC	Tue, Mar 28, 2017	19.40	20.10	19.40	19.95
968	NASDAQ	NRC	Mon, Mar 27, 2017	19.15	20.93	19.15	20.00
967	NASDAQ	NRC	Fri, Mar 24, 2017	19.05	19.65	19.00	19.15
966	NASDAQ	NRC	Thu, Mar 23, 2017	19.00	19.10	18.85	19.00
965	NASDAQ	NRC	Wed, Mar 22, 2017	19.36	19.45	18.95	19.10
964	NASDAQ	NRC	Tue, Mar 21, 2017	19.30	19.80	19.08	19.40
963	NASDAQ	NRC	Mon, Mar 20, 2017	19.15	19.50	19.03	19.25
962	NASDAQ	NRC	Fri, Mar 17, 2017	18.35	19.60	18.10	19.05
961	NASDAQ	NRC	Thu, Mar 16, 2017	18.50	18.70	18.30	18.50
960	NASDAQ	NRC	Wed, Mar 15, 2017	17.95	18.55	17.95	18.40
959	NASDAQ	NRC	Tue, Mar 14, 2017	18.30	18.30	17.85	17.85
958	NASDAQ	NRC	Mon, Mar 13, 2017	18.33	18.40	17.60	17.90
957	NASDAQ	NRC	Fri, Mar 10, 2017	17.35	18.00	17.05	17.75
956	NASDAQ	NRC	Thu, Mar 9, 2017	17.78	17.78	16.90	17.05
955	NASDAQ	NRC	Wed, Mar 8, 2017	18.60	18.75	17.55	17.55
954	NASDAQ	NRC	Tue, Mar 7, 2017	18.75	18.75	18.15	18.65
953	NASDAQ	NRC	Mon, Mar 6, 2017	18.55	18.85	18.40	18.75
952	NASDAQ	NRC	Fri, Mar 3, 2017	19.60	19.60	18.55	18.95
951	NASDAQ	NRC	Thu, Mar 2, 2017	18.43	20.15	18.43	19.80
950	NASDAQ	NRC	Wed, Mar 1, 2017	19.00	19.20	18.65	18.80
949	NASDAQ	NRC	Tue, Feb 28, 2017	18.80	19.90	18.55	18.65
948	NASDAQ	NRC	Mon, Feb 27, 2017	18.70	19.50	18.60	19.00
947	NASDAQ	NRC	Fri, Feb 24, 2017	18.44	18.85	18.44	18.70
946	NASDAQ	NRC	Thu, Feb 23, 2017	18.65	18.70	18.65	18.65
945	NASDAQ	NRC	Wed, Feb 22, 2017	18.10	18.70	18.10	18.60
944	NASDAQ	NRC	Tue, Feb 21, 2017	17.70	18.00	17.60	17.90
943	NASDAQ	NRC	Fri, Feb 17, 2017	17.65	17.98	17.35	17.50
942	NASDAQ	NRC	Thu, Feb 16, 2017	17.70	17.70	17.20	17.25
941	NASDAQ	NRC	Wed, Feb 15, 2017	17.90	18.00	17.15	17.85
940	NASDAQ	NRC	Tue, Feb 14, 2017	18.30	18.30	17.70	17.95
939	NASDAQ	NRC	Mon, Feb 13, 2017	18.40	18.55	18.20	18.40
938	NASDAQ	NRC	Fri, Feb 10, 2017	18.20	18.70	18.10	18.30
937	NASDAQ	NRC	Thu, Feb 9, 2017	18.10	18.25	17.73	18.20
936	NASDAQ	NRC	Wed, Feb 8, 2017	18.10	18.10	17.50	17.85
935	NASDAQ	NRC	Tue, Feb 7, 2017	18.60	18.60	17.88	18.00
934	NASDAQ	NRC	Mon, Feb 6, 2017	17.95	18.45	17.95	18.05
933	NASDAQ	NRC	Fri, Feb 3, 2017	18.00	18.15	17.85	18.10
932	NASDAQ	NRC	Thu, Feb 2, 2017	17.95	18.00	17.65	17.80
931	NASDAQ	NRC	Wed, Feb 1, 2017	16.55	17.90	16.55	17.85
930	NASDAQ	NRC	Tue, Jan 31, 2017	17.20	17.55	16.50	17.45
929	NASDAQ	NRC	Mon, Jan 30, 2017	17.60	17.80	17.20	17.20
928	NASDAQ	NRC	Fri, Jan 27, 2017	18.20	18.20	17.60	17.70
927	NASDAQ	NRC	Thu, Jan 26, 2017	18.25	18.25	17.90	18.05
926	NASDAQ	NRC	Wed, Jan 25, 2017	18.50	18.65	18.20	18.35
925	NASDAQ	NRC	Tue, Jan 24, 2017	17.10	18.45	17.10	18.40
924	NASDAQ	NRC	Mon, Jan 23, 2017	16.70	17.95	16.70	17.50
923	NASDAQ	NRC	Fri, Jan 20, 2017	18.30	18.50	17.95	18.15
922	NASDAQ	NRC	Thu, Jan 19, 2017	18.15	18.50	18.15	18.35
921	NASDAQ	NRC	Wed, Jan 18, 2017	18.40	18.55	17.90	18.45
920	NASDAQ	NRC	Tue, Jan 17, 2017	18.45	18.55	18.10	18.25
919	NASDAQ	NRC	Fri, Jan 13, 2017	18.70	18.70	18.20	18.55
918	NASDAQ	NRC	Thu, Jan 12, 2017	18.75	18.80	18.55	18.60
917	NASDAQ	NRC	Wed, Jan 11, 2017	19.15	19.15	18.65	18.75
916	NASDAQ	NRC	Tue, Jan 10, 2017	19.18	19.25	19.00	19.20
915	NASDAQ	NRC	Mon, Jan 9, 2017	19.50	19.50	18.83	19.00
914	NASDAQ	NRC	Fri, Jan 6, 2017	19.70	19.75	19.35	19.40
913	NASDAQ	NRC	Thu, Jan 5, 2017	18.70	19.70	18.70	19.60
912	NASDAQ	NRC	Wed, Jan 4, 2017	18.95	19.40	18.75	19.20
911	NASDAQ	NRC	Tue, Jan 3, 2017	19.15	19.89	18.60	18.80
910	NASDAQ	NRC	Fri, Dec 30, 2016	18.65	19.05	18.65	19.00
909	NASDAQ	NRC	Thu, Dec 29, 2016	18.50	18.90	18.45	18.75
908	NASDAQ	NRC	Wed, Dec 28, 2016	18.10	18.25	17.75	18.00
907	NASDAQ	NRC	Tue, Dec 27, 2016	16.60	18.30	16.60	18.20
906	NASDAQ	NRC	Fri, Dec 23, 2016	18.05	18.10	17.95	17.95
905	NASDAQ	NRC	Thu, Dec 22, 2016	19.00	19.00	17.80	18.00
904	NASDAQ	NRC	Wed, Dec 21, 2016	17.90	18.45	17.90	18.15
903	NASDAQ	NRC	Tue, Dec 20, 2016	18.00	18.00	17.90	18.00
902	NASDAQ	NRC	Mon, Dec 19, 2016	17.85	18.00	16.75	18.00
901	NASDAQ	NRC	Fri, Dec 16, 2016	18.00	18.00	16.30	18.00
900	NASDAQ	NRC	Thu, Dec 15, 2016	17.70	18.35	17.60	18.15
899	NASDAQ	NRC	Wed, Dec 14, 2016	17.70	18.50	17.70	18.40
898	NASDAQ	NRC	Tue, Dec 13, 2016	18.20	20.00	17.25	18.50
897	NASDAQ	NRC	Mon, Dec 12, 2016	18.15	18.45	18.00	18.15
896	NASDAQ	NRC	Fri, Dec 9, 2016	18.14	18.15	18.05	18.10
895	NASDAQ	NRC	Thu, Dec 8, 2016	17.80	18.20	17.80	18.00
894	NASDAQ	NRC	Wed, Dec 7, 2016	17.50	17.95	17.00	17.80
893	NASDAQ	NRC	Tue, Dec 6, 2016	16.90	17.60	16.75	17.45
892	NASDAQ	NRC	Mon, Dec 5, 2016	16.90	17.00	16.90	17.00
891	NASDAQ	NRC	Fri, Dec 2, 2016	16.00	16.40	16.00	16.30
890	NASDAQ	NRC	Thu, Dec 1, 2016	15.95	16.50	15.90	16.15
889	NASDAQ	NRC	Wed, Nov 30, 2016	16.00	16.10	15.95	16.00
888	NASDAQ	NRC	Tue, Nov 29, 2016	16.00	16.05	15.77	15.95
887	NASDAQ	NRC	Mon, Nov 28, 2016	16.00	16.05	15.75	16.00
886	NASDAQ	NRC	Fri, Nov 25, 2016	16.00	16.00	15.95	16.00
885	NASDAQ	NRC	Wed, Nov 23, 2016	15.95	16.05	15.95	16.00
884	NASDAQ	NRC	Tue, Nov 22, 2016	16.05	16.05	15.95	16.05
883	NASDAQ	NRC	Mon, Nov 21, 2016	16.05	16.05	15.80	15.90
882	NASDAQ	NRC	Fri, Nov 18, 2016	16.00	16.05	15.80	16.00
881	NASDAQ	NRC	Thu, Nov 17, 2016	16.00	16.07	15.95	16.00
880	NASDAQ	NRC	Wed, Nov 16, 2016	15.90	16.05	15.90	16.05
879	NASDAQ	NRC	Tue, Nov 15, 2016	16.13	16.28	15.85	15.95
878	NASDAQ	NRC	Mon, Nov 14, 2016	16.00	16.05	15.30	15.95
877	NASDAQ	NRC	Fri, Nov 11, 2016	16.70	16.70	15.15	16.00
876	NASDAQ	NRC	Thu, Nov 10, 2016	16.50	16.73	16.05	16.70
875	NASDAQ	NRC	Wed, Nov 9, 2016	15.65	16.40	15.65	16.40
874	NASDAQ	NRC	Tue, Nov 8, 2016	15.25	16.20	15.25	16.20
873	NASDAQ	NRC	Mon, Nov 7, 2016	15.45	16.30	15.10	15.45
872	NASDAQ	NRC	Fri, Nov 4, 2016	15.60	15.60	15.08	15.20
871	NASDAQ	NRC	Thu, Nov 3, 2016	14.85	15.30	14.35	14.60
870	NASDAQ	NRC	Wed, Nov 2, 2016	15.40	15.73	14.45	14.65
869	NASDAQ	NRC	Tue, Nov 1, 2016	15.45	15.45	15.15	15.20
868	NASDAQ	NRC	Mon, Oct 31, 2016	15.60	15.60	15.32	15.35
867	NASDAQ	NRC	Fri, Oct 28, 2016	15.45	15.80	15.40	15.70
866	NASDAQ	NRC	Thu, Oct 27, 2016	15.75	15.75	15.45	15.50
865	NASDAQ	NRC	Wed, Oct 26, 2016	16.20	16.30	15.60	15.70
864	NASDAQ	NRC	Tue, Oct 25, 2016	16.40	16.40	15.80	15.80
863	NASDAQ	NRC	Mon, Oct 24, 2016	16.40	16.50	15.75	16.00
862	NASDAQ	NRC	Fri, Oct 21, 2016	16.15	16.20	15.80	16.20
861	NASDAQ	NRC	Thu, Oct 20, 2016	16.35	16.40	16.30	16.30
860	NASDAQ	NRC	Wed, Oct 19, 2016	16.20	16.30	16.00	16.15
859	NASDAQ	NRC	Tue, Oct 18, 2016	16.25	16.50	16.15	16.30
858	NASDAQ	NRC	Mon, Oct 17, 2016	15.65	16.30	15.65	16.10
857	NASDAQ	NRC	Fri, Oct 14, 2016	15.84	15.84	15.59	15.61
856	NASDAQ	NRC	Thu, Oct 13, 2016	15.79	15.79	15.31	15.53
855	NASDAQ	NRC	Wed, Oct 12, 2016	15.63	15.99	15.63	15.76
854	NASDAQ	NRC	Tue, Oct 11, 2016	15.97	16.03	15.54	15.58
853	NASDAQ	NRC	Mon, Oct 10, 2016	15.69	16.01	15.69	15.85
852	NASDAQ	NRC	Fri, Oct 7, 2016	15.91	15.98	15.62	15.69
851	NASDAQ	NRC	Thu, Oct 6, 2016	15.58	15.80	15.28	15.63
850	NASDAQ	NRC	Wed, Oct 5, 2016	15.60	15.86	15.52	15.56
849	NASDAQ	NRC	Tue, Oct 4, 2016	15.55	16.03	15.11	15.55
848	NASDAQ	NRC	Mon, Oct 3, 2016	16.07	16.07	15.81	15.91
847	NASDAQ	NRC	Fri, Sep 30, 2016	15.75	16.58	15.75	16.29
846	NASDAQ	NRC	Thu, Sep 29, 2016	15.66	16.01	15.52	15.65
845	NASDAQ	NRC	Wed, Sep 28, 2016	15.71	15.83	15.25	15.63
844	NASDAQ	NRC	Tue, Sep 27, 2016	15.96	16.00	15.63	15.68
843	NASDAQ	NRC	Mon, Sep 26, 2016	15.59	16.00	15.45	15.69
842	NASDAQ	NRC	Fri, Sep 23, 2016	15.83	16.05	15.79	15.79
841	NASDAQ	NRC	Thu, Sep 22, 2016	16.00	16.05	15.72	15.95
840	NASDAQ	NRC	Wed, Sep 21, 2016	15.99	16.09	15.90	15.97
839	NASDAQ	NRC	Tue, Sep 20, 2016	16.10	16.38	15.75	16.34
838	NASDAQ	NRC	Mon, Sep 19, 2016	16.41	16.41	15.86	15.98
837	NASDAQ	NRC	Fri, Sep 16, 2016	15.82	16.43	15.65	16.41
836	NASDAQ	NRC	Thu, Sep 15, 2016	15.53	15.97	15.15	15.69
835	NASDAQ	NRC	Wed, Sep 14, 2016	15.57	15.69	15.31	15.51
834	NASDAQ	NRC	Tue, Sep 13, 2016	16.27	16.27	15.40	15.50
833	NASDAQ	NRC	Mon, Sep 12, 2016	15.65	15.85	15.48	15.85
832	NASDAQ	NRC	Fri, Sep 9, 2016	15.91	15.94	15.32	15.60
831	NASDAQ	NRC	Thu, Sep 8, 2016	16.37	16.37	15.71	15.96
830	NASDAQ	NRC	Wed, Sep 7, 2016	16.13	16.61	16.13	16.25
829	NASDAQ	NRC	Tue, Sep 6, 2016	16.14	16.47	15.85	15.98
828	NASDAQ	NRC	Fri, Sep 2, 2016	15.90	16.41	15.90	16.35
827	NASDAQ	NRC	Thu, Sep 1, 2016	15.80	16.02	15.69	16.02
826	NASDAQ	NRC	Wed, Aug 31, 2016	16.20	16.30	15.81	15.83
825	NASDAQ	NRC	Tue, Aug 30, 2016	16.48	16.64	16.08	16.08
824	NASDAQ	NRC	Mon, Aug 29, 2016	16.60	16.72	16.29	16.55
823	NASDAQ	NRC	Fri, Aug 26, 2016	16.78	16.99	16.48	16.49
822	NASDAQ	NRC	Thu, Aug 25, 2016	16.60	16.95	16.60	16.75
821	NASDAQ	NRC	Wed, Aug 24, 2016	16.84	17.00	16.84	16.84
820	NASDAQ	NRC	Tue, Aug 23, 2016	16.74	17.00	16.74	16.86
819	NASDAQ	NRC	Mon, Aug 22, 2016	16.50	16.96	16.04	16.69
818	NASDAQ	NRC	Fri, Aug 19, 2016	16.25	16.64	16.07	16.40
817	NASDAQ	NRC	Thu, Aug 18, 2016	16.05	16.25	15.76	16.15
816	NASDAQ	NRC	Wed, Aug 17, 2016	16.06	16.19	15.90	15.90
815	NASDAQ	NRC	Tue, Aug 16, 2016	16.10	16.10	15.58	15.95
814	NASDAQ	NRC	Mon, Aug 15, 2016	15.51	15.95	14.65	15.86
813	NASDAQ	NRC	Fri, Aug 12, 2016	15.75	15.93	15.50	15.72
812	NASDAQ	NRC	Thu, Aug 11, 2016	15.98	15.98	15.21	15.80
811	NASDAQ	NRC	Wed, Aug 10, 2016	16.05	16.10	15.47	15.90
810	NASDAQ	NRC	Tue, Aug 9, 2016	15.95	16.18	15.73	16.00
809	NASDAQ	NRC	Mon, Aug 8, 2016	15.97	16.23	15.60	15.85
808	NASDAQ	NRC	Fri, Aug 5, 2016	15.97	16.25	15.63	16.03
807	NASDAQ	NRC	Thu, Aug 4, 2016	15.80	16.05	15.58	15.89
806	NASDAQ	NRC	Wed, Aug 3, 2016	15.64	15.91	15.33	15.71
805	NASDAQ	NRC	Tue, Aug 2, 2016	15.22	15.80	15.22	15.58
804	NASDAQ	NRC	Mon, Aug 1, 2016	15.03	15.76	15.00	15.67
803	NASDAQ	NRC	Fri, Jul 29, 2016	15.70	15.70	13.26	15.02
802	NASDAQ	NRC	Thu, Jul 28, 2016	15.57	15.92	15.27	15.83
801	NASDAQ	NRC	Wed, Jul 27, 2016	15.51	15.93	15.20	15.51
800	NASDAQ	NRC	Tue, Jul 26, 2016	15.30	15.83	15.27	15.80
799	NASDAQ	NRC	Mon, Jul 25, 2016	15.18	15.68	15.17	15.55
798	NASDAQ	NRC	Fri, Jul 22, 2016	15.11	15.77	14.75	15.40
797	NASDAQ	NRC	Thu, Jul 21, 2016	15.60	15.86	14.99	15.14
796	NASDAQ	NRC	Wed, Jul 20, 2016	16.30	17.14	15.43	15.59
795	NASDAQ	NRC	Tue, Jul 19, 2016	15.64	15.64	14.70	15.23
794	NASDAQ	NRC	Mon, Jul 18, 2016	15.70	15.79	15.33	15.55
793	NASDAQ	NRC	Fri, Jul 15, 2016	15.41	15.96	14.99	15.56
792	NASDAQ	NRC	Thu, Jul 14, 2016	15.18	15.34	15.00	15.31
791	NASDAQ	NRC	Wed, Jul 13, 2016	15.00	15.36	14.60	15.18
790	NASDAQ	NRC	Tue, Jul 12, 2016	14.58	15.08	14.25	14.99
789	NASDAQ	NRC	Mon, Jul 11, 2016	14.51	14.65	13.62	14.56
788	NASDAQ	NRC	Fri, Jul 8, 2016	14.14	14.61	14.03	14.58
787	NASDAQ	NRC	Thu, Jul 7, 2016	14.28	14.28	13.81	14.00
786	NASDAQ	NRC	Wed, Jul 6, 2016	13.61	14.41	13.55	14.17
785	NASDAQ	NRC	Tue, Jul 5, 2016	13.50	13.89	13.49	13.75
784	NASDAQ	NRC	Fri, Jul 1, 2016	13.64	13.77	13.51	13.68
783	NASDAQ	NRC	Thu, Jun 30, 2016	13.67	13.73	13.37	13.70
782	NASDAQ	NRC	Wed, Jun 29, 2016	13.57	13.75	13.44	13.60
781	NASDAQ	NRC	Tue, Jun 28, 2016	13.88	13.88	13.42	13.59
780	NASDAQ	NRC	Mon, Jun 27, 2016	13.38	13.97	13.29	13.52
779	NASDAQ	NRC	Fri, Jun 24, 2016	13.10	13.76	13.00	13.67
778	NASDAQ	NRC	Thu, Jun 23, 2016	13.71	13.76	13.32	13.56
777	NASDAQ	NRC	Wed, Jun 22, 2016	13.28	13.65	13.21	13.52
776	NASDAQ	NRC	Tue, Jun 21, 2016	13.20	13.98	13.04	13.37
775	NASDAQ	NRC	Mon, Jun 20, 2016	13.04	13.90	13.04	13.50
774	NASDAQ	NRC	Fri, Jun 17, 2016	12.93	13.49	12.64	13.24
773	NASDAQ	NRC	Thu, Jun 16, 2016	12.82	13.00	12.56	12.90
772	NASDAQ	NRC	Wed, Jun 15, 2016	13.37	13.68	12.60	13.03
771	NASDAQ	NRC	Tue, Jun 14, 2016	12.69	13.09	12.53	13.02
770	NASDAQ	NRC	Mon, Jun 13, 2016	13.24	13.24	12.71	12.73
769	NASDAQ	NRC	Fri, Jun 10, 2016	13.45	13.52	13.07	13.13
768	NASDAQ	NRC	Thu, Jun 9, 2016	13.27	13.56	13.16	13.29
767	NASDAQ	NRC	Wed, Jun 8, 2016	13.55	13.75	13.22	13.35
766	NASDAQ	NRC	Tue, Jun 7, 2016	13.75	13.75	13.38	13.40
765	NASDAQ	NRC	Mon, Jun 6, 2016	13.82	13.88	13.42	13.74
764	NASDAQ	NRC	Fri, Jun 3, 2016	13.77	14.21	13.62	13.71
763	NASDAQ	NRC	Thu, Jun 2, 2016	14.14	14.54	13.76	13.77
762	NASDAQ	NRC	Wed, Jun 1, 2016	13.83	14.10	12.85	13.85
761	NASDAQ	NRC	Tue, May 31, 2016	14.05	14.54	13.41	13.70
760	NASDAQ	NRC	Fri, May 27, 2016	13.90	14.03	13.31	14.00
759	NASDAQ	NRC	Thu, May 26, 2016	14.06	14.27	13.89	13.89
758	NASDAQ	NRC	Wed, May 25, 2016	14.03	14.25	13.87	13.94
757	NASDAQ	NRC	Tue, May 24, 2016	14.00	14.43	13.62	13.99
756	NASDAQ	NRC	Mon, May 23, 2016	14.17	14.52	13.82	14.17
755	NASDAQ	NRC	Fri, May 20, 2016	13.92	14.31	13.91	14.07
754	NASDAQ	NRC	Thu, May 19, 2016	14.04	14.25	13.51	13.84
753	NASDAQ	NRC	Wed, May 18, 2016	13.59	14.28	13.25	13.68
752	NASDAQ	NRC	Tue, May 17, 2016	14.23	14.48	13.56	13.70
751	NASDAQ	NRC	Mon, May 16, 2016	14.97	14.97	14.27	14.38
750	NASDAQ	NRC	Fri, May 13, 2016	14.01	14.42	14.01	14.37
749	NASDAQ	NRC	Thu, May 12, 2016	14.28	14.28	14.00	14.00
748	NASDAQ	NRC	Wed, May 11, 2016	14.45	14.70	14.14	14.19
747	NASDAQ	NRC	Tue, May 10, 2016	14.59	14.60	14.40	14.57
746	NASDAQ	NRC	Mon, May 9, 2016	14.34	14.56	14.34	14.50
745	NASDAQ	NRC	Fri, May 6, 2016	14.11	14.31	14.11	14.25
744	NASDAQ	NRC	Thu, May 5, 2016	14.38	14.38	14.14	14.21
743	NASDAQ	NRC	Wed, May 4, 2016	14.51	14.51	14.08	14.09
742	NASDAQ	NRC	Tue, May 3, 2016	14.25	14.43	14.22	14.23
741	NASDAQ	NRC	Mon, May 2, 2016	14.16	14.49	14.00	14.49
740	NASDAQ	NRC	Fri, Apr 29, 2016	14.17	14.50	14.10	14.39
739	NASDAQ	NRC	Thu, Apr 28, 2016	14.49	14.74	13.82	14.23
738	NASDAQ	NRC	Wed, Apr 27, 2016	14.76	14.83	13.73	14.41
737	NASDAQ	NRC	Tue, Apr 26, 2016	14.71	14.75	14.46	14.54
736	NASDAQ	NRC	Mon, Apr 25, 2016	14.51	15.00	14.35	14.48
735	NASDAQ	NRC	Fri, Apr 22, 2016	14.44	14.70	14.30	14.54
734	NASDAQ	NRC	Thu, Apr 21, 2016	14.39	14.74	13.93	14.32
733	NASDAQ	NRC	Wed, Apr 20, 2016	13.55	14.60	13.55	14.30
732	NASDAQ	NRC	Tue, Apr 19, 2016	14.53	14.90	14.38	14.56
731	NASDAQ	NRC	Mon, Apr 18, 2016	14.60	14.71	14.37	14.45
730	NASDAQ	NRC	Fri, Apr 15, 2016	14.54	15.29	14.41	14.42
729	NASDAQ	NRC	Thu, Apr 14, 2016	14.94	15.04	14.57	14.62
728	NASDAQ	NRC	Wed, Apr 13, 2016	14.88	15.44	14.64	14.95
727	NASDAQ	NRC	Tue, Apr 12, 2016	14.87	15.45	14.50	14.95
726	NASDAQ	NRC	Mon, Apr 11, 2016	15.49	15.90	14.90	14.90
725	NASDAQ	NRC	Fri, Apr 8, 2016	15.40	15.45	15.12	15.12
724	NASDAQ	NRC	Thu, Apr 7, 2016	15.66	15.80	15.35	15.38
723	NASDAQ	NRC	Wed, Apr 6, 2016	15.34	16.67	15.34	15.72
722	NASDAQ	NRC	Tue, Apr 5, 2016	15.45	15.45	15.45	15.30
721	NASDAQ	NRC	Mon, Apr 4, 2016	15.90	15.93	15.25	15.45
720	NASDAQ	NRC	Fri, Apr 1, 2016	15.91	15.95	15.08	15.72
719	NASDAQ	NRC	Thu, Mar 31, 2016	15.90	16.10	15.71	15.85
718	NASDAQ	NRC	Wed, Mar 30, 2016	15.31	15.65	15.20	15.46
717	NASDAQ	NRC	Tue, Mar 29, 2016	14.73	15.22	14.71	15.25
716	NASDAQ	NRC	Mon, Mar 28, 2016	14.41	14.74	14.41	14.74
715	NASDAQ	NRC	Thu, Mar 24, 2016	14.61	14.61	14.61	14.40
714	NASDAQ	NRC	Wed, Mar 23, 2016	14.60	14.67	14.60	14.61
713	NASDAQ	NRC	Tue, Mar 22, 2016	14.70	14.88	14.70	14.80
712	NASDAQ	NRC	Mon, Mar 21, 2016	14.78	14.90	14.69	14.74
711	NASDAQ	NRC	Fri, Mar 18, 2016	14.80	14.81	14.25	14.78
710	NASDAQ	NRC	Thu, Mar 17, 2016	14.54	14.58	14.11	14.58
709	NASDAQ	NRC	Wed, Mar 16, 2016	14.78	14.85	14.49	14.60
708	NASDAQ	NRC	Tue, Mar 15, 2016	14.68	14.68	14.68	14.52
707	NASDAQ	NRC	Mon, Mar 14, 2016	14.79	14.79	14.79	14.79
706	NASDAQ	NRC	Fri, Mar 11, 2016	14.45	14.86	14.45	14.86
705	NASDAQ	NRC	Thu, Mar 10, 2016	14.59	14.74	14.56	14.72
704	NASDAQ	NRC	Wed, Mar 9, 2016	14.78	14.80	14.03	14.59
703	NASDAQ	NRC	Tue, Mar 8, 2016	14.86	14.97	14.59	14.86
702	NASDAQ	NRC	Mon, Mar 7, 2016	14.84	14.94	14.48	14.86
701	NASDAQ	NRC	Fri, Mar 4, 2016	14.80	14.80	14.41	14.80
700	NASDAQ	NRC	Thu, Mar 3, 2016	14.67	14.80	14.67	14.77
699	NASDAQ	NRC	Wed, Mar 2, 2016	14.74	14.82	14.63	14.78
698	NASDAQ	NRC	Tue, Mar 1, 2016	14.90	14.90	14.90	14.87
697	NASDAQ	NRC	Mon, Feb 29, 2016	14.73	15.48	14.73	14.97
696	NASDAQ	NRC	Fri, Feb 26, 2016	14.80	14.80	14.25	14.79
695	NASDAQ	NRC	Thu, Feb 25, 2016	14.80	15.13	14.74	14.94
694	NASDAQ	NRC	Wed, Feb 24, 2016	14.52	14.89	14.24	14.76
693	NASDAQ	NRC	Tue, Feb 23, 2016	14.65	14.75	14.27	14.71
692	NASDAQ	NRC	Mon, Feb 22, 2016	14.43	14.80	14.25	14.40
691	NASDAQ	NRC	Fri, Feb 19, 2016	14.71	14.92	14.39	14.45
690	NASDAQ	NRC	Thu, Feb 18, 2016	14.38	14.80	14.38	14.74
689	NASDAQ	NRC	Wed, Feb 17, 2016	14.77	14.88	14.30	14.54
688	NASDAQ	NRC	Tue, Feb 16, 2016	15.06	15.06	14.59	14.70
687	NASDAQ	NRC	Fri, Feb 12, 2016	14.47	15.18	13.98	15.06
686	NASDAQ	NRC	Thu, Feb 11, 2016	14.44	14.80	13.56	14.40
685	NASDAQ	NRC	Wed, Feb 10, 2016	15.00	15.00	14.13	14.55
684	NASDAQ	NRC	Tue, Feb 9, 2016	14.60	14.60	14.25	14.25
683	NASDAQ	NRC	Mon, Feb 8, 2016	13.98	14.59	13.98	14.28
682	NASDAQ	NRC	Fri, Feb 5, 2016	14.25	14.81	13.99	13.99
681	NASDAQ	NRC	Thu, Feb 4, 2016	14.47	14.75	13.98	14.46
680	NASDAQ	NRC	Wed, Feb 3, 2016	14.66	15.03	14.06	14.60
679	NASDAQ	NRC	Tue, Feb 2, 2016	14.78	15.52	13.84	14.58
678	NASDAQ	NRC	Mon, Feb 1, 2016	15.31	15.50	15.00	15.18
677	NASDAQ	NRC	Fri, Jan 29, 2016	15.53	15.53	15.04	15.09
676	NASDAQ	NRC	Thu, Jan 28, 2016	15.05	15.08	14.55	14.87
675	NASDAQ	NRC	Wed, Jan 27, 2016	14.60	15.04	14.35	14.62
674	NASDAQ	NRC	Tue, Jan 26, 2016	14.22	14.89	14.20	14.80
673	NASDAQ	NRC	Mon, Jan 25, 2016	14.54	15.30	14.06	14.06
672	NASDAQ	NRC	Fri, Jan 22, 2016	14.88	15.40	13.82	14.65
671	NASDAQ	NRC	Thu, Jan 21, 2016	14.40	15.23	14.40	14.80
670	NASDAQ	NRC	Wed, Jan 20, 2016	13.79	14.49	13.79	14.42
669	NASDAQ	NRC	Tue, Jan 19, 2016	14.38	14.38	13.74	14.24
668	NASDAQ	NRC	Fri, Jan 15, 2016	13.78	14.18	13.70	14.03
667	NASDAQ	NRC	Thu, Jan 14, 2016	14.20	14.66	14.00	14.15
666	NASDAQ	NRC	Wed, Jan 13, 2016	14.23	14.70	13.49	14.00
665	NASDAQ	NRC	Tue, Jan 12, 2016	14.52	14.69	13.91	14.26
664	NASDAQ	NRC	Mon, Jan 11, 2016	13.68	14.79	13.57	14.42
663	NASDAQ	NRC	Fri, Jan 8, 2016	14.39	14.52	13.60	13.61
662	NASDAQ	NRC	Thu, Jan 7, 2016	15.14	15.14	14.28	14.29
661	NASDAQ	NRC	Wed, Jan 6, 2016	15.18	15.43	14.96	15.29
660	NASDAQ	NRC	Tue, Jan 5, 2016	15.28	15.92	14.85	15.39
659	NASDAQ	NRC	Mon, Jan 4, 2016	15.86	15.86	15.00	15.23
658	NASDAQ	NRC	Thu, Dec 31, 2015	16.20	16.75	15.82	16.04
657	NASDAQ	NRC	Wed, Dec 30, 2015	16.23	16.59	16.08	16.14
656	NASDAQ	NRC	Tue, Dec 29, 2015	16.34	16.71	16.13	16.13
655	NASDAQ	NRC	Mon, Dec 28, 2015	16.74	17.42	16.50	16.52
654	NASDAQ	NRC	Thu, Dec 24, 2015	16.50	16.74	16.48	16.74
653	NASDAQ	NRC	Wed, Dec 23, 2015	16.27	16.44	15.87	16.42
652	NASDAQ	NRC	Tue, Dec 22, 2015	15.80	16.57	15.80	16.43
651	NASDAQ	NRC	Mon, Dec 21, 2015	16.82	16.93	16.41	16.42
650	NASDAQ	NRC	Fri, Dec 18, 2015	16.59	16.98	16.18	16.74
649	NASDAQ	NRC	Thu, Dec 17, 2015	16.97	16.99	16.61	16.70
648	NASDAQ	NRC	Wed, Dec 16, 2015	16.97	17.00	16.67	16.90
647	NASDAQ	NRC	Tue, Dec 15, 2015	16.97	16.97	16.71	16.95
646	NASDAQ	NRC	Mon, Dec 14, 2015	16.03	16.97	16.03	16.96
645	NASDAQ	NRC	Fri, Dec 11, 2015	16.12	16.65	16.03	16.27
644	NASDAQ	NRC	Thu, Dec 10, 2015	15.66	16.89	15.66	16.39
643	NASDAQ	NRC	Wed, Dec 9, 2015	15.77	16.01	15.30	15.48
642	NASDAQ	NRC	Tue, Dec 8, 2015	15.79	16.01	15.38	15.71
641	NASDAQ	NRC	Mon, Dec 7, 2015	15.92	16.20	15.42	15.86
640	NASDAQ	NRC	Fri, Dec 4, 2015	15.14	16.00	15.10	15.82
639	NASDAQ	NRC	Thu, Dec 3, 2015	15.19	15.64	15.16	15.17
638	NASDAQ	NRC	Wed, Dec 2, 2015	15.05	15.63	15.05	15.13
637	NASDAQ	NRC	Tue, Dec 1, 2015	15.52	15.86	14.51	15.20
636	NASDAQ	NRC	Mon, Nov 30, 2015	15.92	15.92	15.29	15.46
635	NASDAQ	NRC	Fri, Nov 27, 2015	15.45	15.81	15.38	15.71
634	NASDAQ	NRC	Wed, Nov 25, 2015	15.26	15.54	15.26	15.43
633	NASDAQ	NRC	Tue, Nov 24, 2015	15.23	15.37	15.07	15.20
632	NASDAQ	NRC	Mon, Nov 23, 2015	15.52	15.53	15.22	15.42
631	NASDAQ	NRC	Fri, Nov 20, 2015	15.30	15.50	15.30	15.42
630	NASDAQ	NRC	Thu, Nov 19, 2015	15.41	15.50	15.18	15.19
629	NASDAQ	NRC	Wed, Nov 18, 2015	15.49	15.94	15.41	15.60
628	NASDAQ	NRC	Tue, Nov 17, 2015	15.75	15.80	15.26	15.37
627	NASDAQ	NRC	Mon, Nov 16, 2015	15.52	15.60	15.08	15.42
626	NASDAQ	NRC	Fri, Nov 13, 2015	15.41	15.58	15.30	15.30
625	NASDAQ	NRC	Thu, Nov 12, 2015	15.76	15.95	15.53	15.53
624	NASDAQ	NRC	Wed, Nov 11, 2015	15.75	15.85	15.24	15.61
623	NASDAQ	NRC	Tue, Nov 10, 2015	15.60	15.72	15.26	15.72
622	NASDAQ	NRC	Mon, Nov 9, 2015	15.99	15.99	15.47	15.59
621	NASDAQ	NRC	Fri, Nov 6, 2015	15.21	16.05	15.01	16.04
620	NASDAQ	NRC	Thu, Nov 5, 2015	15.01	15.70	15.01	15.43
619	NASDAQ	NRC	Wed, Nov 4, 2015	15.82	15.82	15.01	15.80
618	NASDAQ	NRC	Tue, Nov 3, 2015	16.00	16.00	15.40	15.69
617	NASDAQ	NRC	Mon, Nov 2, 2015	15.47	15.97	15.36	15.71
616	NASDAQ	NRC	Fri, Oct 30, 2015	15.00	15.50	14.68	15.33
615	NASDAQ	NRC	Thu, Oct 29, 2015	14.88	15.44	14.70	15.28
614	NASDAQ	NRC	Wed, Oct 28, 2015	14.78	15.13	13.64	14.98
613	NASDAQ	NRC	Tue, Oct 27, 2015	15.15	15.23	14.70	14.73
612	NASDAQ	NRC	Mon, Oct 26, 2015	14.92	15.34	14.46	15.19
611	NASDAQ	NRC	Fri, Oct 23, 2015	14.66	14.90	14.00	14.89
610	NASDAQ	NRC	Thu, Oct 22, 2015	13.99	14.60	13.93	14.54
609	NASDAQ	NRC	Wed, Oct 21, 2015	14.00	14.17	13.85	14.06
608	NASDAQ	NRC	Tue, Oct 20, 2015	14.33	14.33	13.82	14.06
607	NASDAQ	NRC	Mon, Oct 19, 2015	14.00	14.16	13.40	13.82
606	NASDAQ	NRC	Fri, Oct 16, 2015	14.25	14.31	13.58	14.26
605	NASDAQ	NRC	Thu, Oct 15, 2015	13.62	14.48	13.34	14.19
604	NASDAQ	NRC	Wed, Oct 14, 2015	13.50	13.52	13.39	13.52
603	NASDAQ	NRC	Tue, Oct 13, 2015	13.97	13.97	13.50	13.61
602	NASDAQ	NRC	Mon, Oct 12, 2015	13.03	14.18	13.03	14.00
601	NASDAQ	NRC	Fri, Oct 9, 2015	13.85	13.85	12.47	13.21
600	NASDAQ	NRC	Thu, Oct 8, 2015	13.63	14.05	12.70	13.82
599	NASDAQ	NRC	Wed, Oct 7, 2015	13.08	13.39	12.02	13.04
598	NASDAQ	NRC	Tue, Oct 6, 2015	12.19	13.11	11.95	13.00
597	NASDAQ	NRC	Mon, Oct 5, 2015	12.02	12.51	11.81	12.36
596	NASDAQ	NRC	Fri, Oct 2, 2015	11.54	11.95	11.32	11.95
595	NASDAQ	NRC	Thu, Oct 1, 2015	12.00	12.00	11.60	11.60
594	NASDAQ	NRC	Wed, Sep 30, 2015	11.54	12.00	11.20	11.94
593	NASDAQ	NRC	Tue, Sep 29, 2015	11.89	12.19	11.59	11.71
592	NASDAQ	NRC	Mon, Sep 28, 2015	11.89	12.29	11.89	11.92
591	NASDAQ	NRC	Fri, Sep 25, 2015	12.96	13.00	11.95	12.01
590	NASDAQ	NRC	Thu, Sep 24, 2015	13.23	13.28	12.74	12.92
589	NASDAQ	NRC	Wed, Sep 23, 2015	12.97	13.28	12.96	13.01
588	NASDAQ	NRC	Tue, Sep 22, 2015	12.98	13.43	12.72	12.73
587	NASDAQ	NRC	Mon, Sep 21, 2015	12.97	13.39	12.17	12.43
586	NASDAQ	NRC	Fri, Sep 18, 2015	12.61	13.20	12.08	12.72
585	NASDAQ	NRC	Thu, Sep 17, 2015	12.27	13.02	12.17	12.84
584	NASDAQ	NRC	Wed, Sep 16, 2015	12.07	12.48	12.07	12.43
583	NASDAQ	NRC	Tue, Sep 15, 2015	12.40	12.42	12.32	12.40
582	NASDAQ	NRC	Mon, Sep 14, 2015	12.38	12.51	12.02	12.28
581	NASDAQ	NRC	Fri, Sep 11, 2015	12.38	12.62	12.37	12.41
580	NASDAQ	NRC	Thu, Sep 10, 2015	13.00	13.06	12.23	12.50
579	NASDAQ	NRC	Wed, Sep 9, 2015	12.30	12.59	12.25	12.59
578	NASDAQ	NRC	Tue, Sep 8, 2015	12.41	13.41	12.28	12.46
577	NASDAQ	NRC	Fri, Sep 4, 2015	12.28	13.46	12.28	12.36
576	NASDAQ	NRC	Thu, Sep 3, 2015	13.01	13.01	12.45	12.45
575	NASDAQ	NRC	Wed, Sep 2, 2015	13.02	13.44	12.22	13.34
574	NASDAQ	NRC	Tue, Sep 1, 2015	12.56	13.17	12.06	12.82
573	NASDAQ	NRC	Mon, Aug 31, 2015	13.18	13.18	12.75	12.75
572	NASDAQ	NRC	Fri, Aug 28, 2015	12.66	14.27	11.95	13.14
571	NASDAQ	NRC	Thu, Aug 27, 2015	11.97	12.99	11.97	12.96
570	NASDAQ	NRC	Wed, Aug 26, 2015	12.67	12.67	10.72	12.02
569	NASDAQ	NRC	Tue, Aug 25, 2015	12.62	12.77	12.30	12.38
568	NASDAQ	NRC	Mon, Aug 24, 2015	12.12	12.59	11.90	11.99
567	NASDAQ	NRC	Fri, Aug 21, 2015	12.56	13.05	12.36	12.72
566	NASDAQ	NRC	Thu, Aug 20, 2015	13.02	13.24	12.86	12.86
565	NASDAQ	NRC	Wed, Aug 19, 2015	13.58	13.58	12.97	13.09
564	NASDAQ	NRC	Tue, Aug 18, 2015	13.86	13.86	13.59	13.75
563	NASDAQ	NRC	Mon, Aug 17, 2015	13.40	13.94	13.40	13.94
562	NASDAQ	NRC	Fri, Aug 14, 2015	12.87	13.90	12.87	13.26
561	NASDAQ	NRC	Thu, Aug 13, 2015	13.00	13.09	12.95	12.95
560	NASDAQ	NRC	Wed, Aug 12, 2015	12.84	14.58	12.80	12.93
559	NASDAQ	NRC	Tue, Aug 11, 2015	13.15	13.39	12.87	13.15
558	NASDAQ	NRC	Mon, Aug 10, 2015	12.92	13.68	12.87	13.18
557	NASDAQ	NRC	Fri, Aug 7, 2015	13.23	13.23	12.80	12.85
556	NASDAQ	NRC	Thu, Aug 6, 2015	13.09	14.17	12.90	13.37
555	NASDAQ	NRC	Wed, Aug 5, 2015	12.10	13.25	12.10	13.16
554	NASDAQ	NRC	Tue, Aug 4, 2015	14.06	14.06	13.43	13.45
553	NASDAQ	NRC	Mon, Aug 3, 2015	14.25	14.50	13.93	13.93
552	NASDAQ	NRC	Fri, Jul 31, 2015	14.25	14.94	13.50	14.80
551	NASDAQ	NRC	Thu, Jul 30, 2015	14.32	15.04	13.21	14.16
550	NASDAQ	NRC	Wed, Jul 29, 2015	14.50	14.59	14.16	14.47
549	NASDAQ	NRC	Tue, Jul 28, 2015	14.89	15.21	13.78	14.28
548	NASDAQ	NRC	Mon, Jul 27, 2015	13.38	13.98	13.38	13.83
547	NASDAQ	NRC	Fri, Jul 24, 2015	13.16	13.69	12.40	13.34
546	NASDAQ	NRC	Thu, Jul 23, 2015	14.09	14.47	12.83	13.10
545	NASDAQ	NRC	Wed, Jul 22, 2015	13.95	14.21	13.95	14.11
544	NASDAQ	NRC	Tue, Jul 21, 2015	14.86	14.95	14.12	14.20
543	NASDAQ	NRC	Mon, Jul 20, 2015	14.81	15.06	14.70	14.75
542	NASDAQ	NRC	Fri, Jul 17, 2015	14.92	15.20	14.59	15.11
541	NASDAQ	NRC	Thu, Jul 16, 2015	14.71	14.96	14.55	14.86
540	NASDAQ	NRC	Wed, Jul 15, 2015	14.33	15.10	14.16	14.61
539	NASDAQ	NRC	Tue, Jul 14, 2015	14.16	14.96	14.16	14.53
538	NASDAQ	NRC	Mon, Jul 13, 2015	14.27	14.50	14.08	14.43
537	NASDAQ	NRC	Fri, Jul 10, 2015	14.21	14.28	13.90	14.27
536	NASDAQ	NRC	Thu, Jul 9, 2015	14.27	14.27	13.82	14.09
535	NASDAQ	NRC	Wed, Jul 8, 2015	14.65	14.46	14.00	14.08
534	NASDAQ	NRC	Tue, Jul 7, 2015	14.16	14.38	13.75	14.20
533	NASDAQ	NRC	Mon, Jul 6, 2015	14.12	14.66	14.12	14.32
532	NASDAQ	NRC	Thu, Jul 2, 2015	14.24	14.38	14.14	14.14
531	NASDAQ	NRC	Wed, Jul 1, 2015	14.27	14.63	13.77	14.26
530	NASDAQ	NRC	Tue, Jun 30, 2015	14.40	14.49	14.13	14.21
529	NASDAQ	NRC	Mon, Jun 29, 2015	14.17	14.50	14.17	14.19
528	NASDAQ	NRC	Fri, Jun 26, 2015	14.27	14.44	14.15	14.40
527	NASDAQ	NRC	Thu, Jun 25, 2015	14.72	14.57	14.20	14.25
526	NASDAQ	NRC	Wed, Jun 24, 2015	14.40	14.83	14.22	14.57
525	NASDAQ	NRC	Tue, Jun 23, 2015	14.47	14.50	14.17	14.49
524	NASDAQ	NRC	Mon, Jun 22, 2015	14.50	14.50	14.05	14.47
523	NASDAQ	NRC	Fri, Jun 19, 2015	14.09	14.49	13.86	14.48
522	NASDAQ	NRC	Thu, Jun 18, 2015	13.70	14.47	13.76	14.32
521	NASDAQ	NRC	Wed, Jun 17, 2015	13.90	13.85	13.51	13.74
520	NASDAQ	NRC	Tue, Jun 16, 2015	13.49	13.92	13.49	13.82
519	NASDAQ	NRC	Mon, Jun 15, 2015	13.41	13.83	13.40	13.57
518	NASDAQ	NRC	Fri, Jun 12, 2015	13.47	13.61	13.47	13.55
517	NASDAQ	NRC	Thu, Jun 11, 2015	13.65	13.75	13.49	13.55
516	NASDAQ	NRC	Wed, Jun 10, 2015	13.53	13.80	13.40	13.80
515	NASDAQ	NRC	Tue, Jun 9, 2015	13.53	13.58	13.40	13.47
514	NASDAQ	NRC	Mon, Jun 8, 2015	13.54	13.66	13.40	13.50
513	NASDAQ	NRC	Fri, Jun 5, 2015	13.44	13.60	13.41	13.48
512	NASDAQ	NRC	Thu, Jun 4, 2015	13.55	13.59	13.39	13.40
511	NASDAQ	NRC	Wed, Jun 3, 2015	13.77	13.83	13.60	13.67
510	NASDAQ	NRC	Tue, Jun 2, 2015	13.55	13.93	13.55	13.70
509	NASDAQ	NRC	Mon, Jun 1, 2015	13.97	13.97	13.43	13.65
508	NASDAQ	NRC	Fri, May 29, 2015	13.75	14.00	13.47	13.98
507	NASDAQ	NRC	Thu, May 28, 2015	13.79	13.96	13.53	13.81
506	NASDAQ	NRC	Wed, May 27, 2015	13.60	13.93	13.59	13.91
505	NASDAQ	NRC	Tue, May 26, 2015	14.54	14.54	13.68	13.70
504	NASDAQ	NRC	Fri, May 22, 2015	14.35	14.59	13.97	14.56
503	NASDAQ	NRC	Thu, May 21, 2015	14.42	14.78	14.12	14.42
502	NASDAQ	NRC	Wed, May 20, 2015	15.00	14.75	14.35	14.43
501	NASDAQ	NRC	Tue, May 19, 2015	14.68	15.00	14.26	14.90
500	NASDAQ	NRC	Mon, May 18, 2015	14.12	14.90	13.49	14.81
499	NASDAQ	NRC	Fri, May 15, 2015	14.00	14.49	14.00	14.17
498	NASDAQ	NRC	Thu, May 14, 2015	13.75	14.25	13.71	14.03
497	NASDAQ	NRC	Wed, May 13, 2015	14.14	14.23	13.65	13.76
496	NASDAQ	NRC	Tue, May 12, 2015	14.19	14.27	13.94	14.02
495	NASDAQ	NRC	Mon, May 11, 2015	14.22	14.44	14.16	14.39
494	NASDAQ	NRC	Fri, May 8, 2015	14.28	14.66	14.06	14.25
493	NASDAQ	NRC	Thu, May 7, 2015	13.94	14.45	13.94	14.21
492	NASDAQ	NRC	Wed, May 6, 2015	14.18	14.40	14.00	14.06
491	NASDAQ	NRC	Tue, May 5, 2015	14.37	15.15	14.00	14.02
490	NASDAQ	NRC	Mon, May 4, 2015	14.48	14.80	14.22	14.40
489	NASDAQ	NRC	Fri, May 1, 2015	14.55	14.62	13.90	14.48
488	NASDAQ	NRC	Thu, Apr 30, 2015	14.90	15.21	14.36	14.42
487	NASDAQ	NRC	Wed, Apr 29, 2015	14.75	15.07	14.71	14.90
486	NASDAQ	NRC	Tue, Apr 28, 2015	14.68	15.25	14.70	14.82
485	NASDAQ	NRC	Mon, Apr 27, 2015	15.07	15.21	14.47	14.60
484	NASDAQ	NRC	Fri, Apr 24, 2015	14.76	15.10	14.76	15.10
483	NASDAQ	NRC	Thu, Apr 23, 2015	14.60	15.03	13.29	14.83
482	NASDAQ	NRC	Wed, Apr 22, 2015	14.22	14.76	13.79	14.68
481	NASDAQ	NRC	Tue, Apr 21, 2015	14.31	14.53	13.91	14.06
480	NASDAQ	NRC	Mon, Apr 20, 2015	13.71	14.22	13.56	14.17
479	NASDAQ	NRC	Fri, Apr 17, 2015	13.88	13.97	13.55	13.62
478	NASDAQ	NRC	Thu, Apr 16, 2015	14.12	14.35	13.98	14.05
477	NASDAQ	NRC	Wed, Apr 15, 2015	14.25	14.25	14.04	14.10
476	NASDAQ	NRC	Tue, Apr 14, 2015	14.50	14.51	14.00	14.25
475	NASDAQ	NRC	Mon, Apr 13, 2015	14.40	14.72	14.50	14.57
474	NASDAQ	NRC	Fri, Apr 10, 2015	14.46	15.00	14.06	14.40
473	NASDAQ	NRC	Thu, Apr 9, 2015	14.10	14.41	13.90	14.37
472	NASDAQ	NRC	Wed, Apr 8, 2015	14.08	14.55	13.82	14.28
471	NASDAQ	NRC	Tue, Apr 7, 2015	14.05	14.20	13.66	14.16
470	NASDAQ	NRC	Mon, Apr 6, 2015	14.26	14.29	13.85	14.14
469	NASDAQ	NRC	Thu, Apr 2, 2015	14.29	14.50	14.05	14.34
468	NASDAQ	NRC	Wed, Apr 1, 2015	14.27	14.67	14.09	14.31
467	NASDAQ	NRC	Tue, Mar 31, 2015	14.08	14.54	14.20	14.40
466	NASDAQ	NRC	Mon, Mar 30, 2015	14.46	14.42	13.25	14.26
465	NASDAQ	NRC	Fri, Mar 27, 2015	14.27	14.46	14.00	14.44
464	NASDAQ	NRC	Thu, Mar 26, 2015	14.13	14.53	14.01	14.33
463	NASDAQ	NRC	Wed, Mar 25, 2015	14.89	14.82	14.10	14.17
462	NASDAQ	NRC	Tue, Mar 24, 2015	15.02	15.19	14.88	14.94
461	NASDAQ	NRC	Mon, Mar 23, 2015	15.31	15.66	14.96	15.02
460	NASDAQ	NRC	Fri, Mar 20, 2015	14.87	15.74	14.87	15.28
459	NASDAQ	NRC	Thu, Mar 19, 2015	15.59	15.61	14.53	14.85
458	NASDAQ	NRC	Wed, Mar 18, 2015	15.09	15.75	14.82	15.74
457	NASDAQ	NRC	Tue, Mar 17, 2015	14.25	15.64	14.93	15.38
456	NASDAQ	NRC	Mon, Mar 16, 2015	15.38	15.02	14.82	14.92
455	NASDAQ	NRC	Fri, Mar 13, 2015	14.57	15.08	14.42	14.51
454	NASDAQ	NRC	Thu, Mar 12, 2015	14.08	14.50	14.05	14.50
453	NASDAQ	NRC	Wed, Mar 11, 2015	13.77	14.21	13.63	13.94
452	NASDAQ	NRC	Tue, Mar 10, 2015	13.72	13.93	13.36	13.78
451	NASDAQ	NRC	Mon, Mar 9, 2015	12.99	14.11	13.25	13.94
450	NASDAQ	NRC	Fri, Mar 6, 2015	13.64	13.83	13.48	13.48
449	NASDAQ	NRC	Thu, Mar 5, 2015	14.03	14.08	13.65	13.70
448	NASDAQ	NRC	Wed, Mar 4, 2015	13.75	13.92	13.65	13.73
447	NASDAQ	NRC	Tue, Mar 3, 2015	14.07	14.13	13.75	13.81
446	NASDAQ	NRC	Mon, Mar 2, 2015	13.92	14.21	13.75	14.16
445	NASDAQ	NRC	Fri, Feb 27, 2015	13.90	14.00	13.88	13.90
444	NASDAQ	NRC	Thu, Feb 26, 2015	13.74	14.04	13.74	13.97
443	NASDAQ	NRC	Wed, Feb 25, 2015	14.00	14.00	13.67	13.80
442	NASDAQ	NRC	Tue, Feb 24, 2015	14.00	14.24	13.95	14.00
441	NASDAQ	NRC	Mon, Feb 23, 2015	14.00	14.22	13.90	13.93
440	NASDAQ	NRC	Fri, Feb 20, 2015	14.04	14.09	13.96	14.04
439	NASDAQ	NRC	Thu, Feb 19, 2015	14.13	14.26	14.00	14.00
438	NASDAQ	NRC	Wed, Feb 18, 2015	14.59	14.90	14.12	14.12
437	NASDAQ	NRC	Tue, Feb 17, 2015	14.70	15.14	14.01	14.14
436	NASDAQ	NRC	Fri, Feb 13, 2015	14.89	15.20	14.57	14.60
435	NASDAQ	NRC	Thu, Feb 12, 2015	14.34	15.17	14.00	14.84
434	NASDAQ	NRC	Wed, Feb 11, 2015	14.92	14.92	14.18	14.19
433	NASDAQ	NRC	Tue, Feb 10, 2015	14.51	16.67	14.27	14.92
432	NASDAQ	NRC	Mon, Feb 9, 2015	14.55	14.98	14.29	14.36
431	NASDAQ	NRC	Fri, Feb 6, 2015	14.74	15.01	14.54	14.54
430	NASDAQ	NRC	Thu, Feb 5, 2015	14.98	14.76	14.63	14.70
429	NASDAQ	NRC	Wed, Feb 4, 2015	14.48	15.03	14.72	14.76
428	NASDAQ	NRC	Tue, Feb 3, 2015	14.31	14.66	13.52	14.58
427	NASDAQ	NRC	Mon, Feb 2, 2015	13.88	14.24	13.80	14.19
426	NASDAQ	NRC	Fri, Jan 30, 2015	13.97	14.39	13.69	13.85
425	NASDAQ	NRC	Thu, Jan 29, 2015	13.61	14.19	13.40	14.13
424	NASDAQ	NRC	Wed, Jan 28, 2015	13.91	13.95	13.60	13.61
423	NASDAQ	NRC	Tue, Jan 27, 2015	13.95	14.02	13.80	13.80
422	NASDAQ	NRC	Mon, Jan 26, 2015	14.08	14.26	13.84	14.13
421	NASDAQ	NRC	Fri, Jan 23, 2015	14.32	14.39	14.09	14.09
420	NASDAQ	NRC	Thu, Jan 22, 2015	14.07	14.57	13.51	14.27
419	NASDAQ	NRC	Wed, Jan 21, 2015	14.30	14.51	13.72	13.91
418	NASDAQ	NRC	Tue, Jan 20, 2015	13.35	14.97	13.41	14.31
417	NASDAQ	NRC	Fri, Jan 16, 2015	13.04	13.70	13.04	13.39
416	NASDAQ	NRC	Thu, Jan 15, 2015	13.23	13.53	13.10	13.11
415	NASDAQ	NRC	Wed, Jan 14, 2015	13.14	13.43	13.00	13.26
414	NASDAQ	NRC	Tue, Jan 13, 2015	13.29	13.66	13.21	13.22
413	NASDAQ	NRC	Mon, Jan 12, 2015	13.34	13.58	13.13	13.16
412	NASDAQ	NRC	Fri, Jan 9, 2015	13.94	13.78	13.26	13.35
411	NASDAQ	NRC	Thu, Jan 8, 2015	13.57	14.00	13.57	13.99
410	NASDAQ	NRC	Wed, Jan 7, 2015	13.22	13.51	13.02	13.51
409	NASDAQ	NRC	Tue, Jan 6, 2015	13.21	13.44	13.00	13.08
408	NASDAQ	NRC	Mon, Jan 5, 2015	13.69	13.85	13.12	13.17
407	NASDAQ	NRC	Fri, Jan 2, 2015	13.99	14.00	13.84	13.85
406	NASDAQ	NRC	Wed, Dec 31, 2014	14.00	14.00	13.85	13.99
405	NASDAQ	NRC	Tue, Dec 30, 2014	14.00	14.00	13.90	13.96
404	NASDAQ	NRC	Mon, Dec 29, 2014	14.00	14.00	13.85	13.99
403	NASDAQ	NRC	Fri, Dec 26, 2014	13.99	14.11	13.90	13.99
402	NASDAQ	NRC	Wed, Dec 24, 2014	14.30	14.30	13.79	14.03
401	NASDAQ	NRC	Tue, Dec 23, 2014	14.27	14.52	14.21	14.21
400	NASDAQ	NRC	Mon, Dec 22, 2014	13.94	14.33	13.94	14.20
399	NASDAQ	NRC	Fri, Dec 19, 2014	13.88	14.50	13.43	13.79
398	NASDAQ	NRC	Thu, Dec 18, 2014	14.00	14.19	13.80	13.96
397	NASDAQ	NRC	Wed, Dec 17, 2014	14.00	14.46	13.76	14.00
396	NASDAQ	NRC	Tue, Dec 16, 2014	13.43	14.85	13.43	14.00
395	NASDAQ	NRC	Mon, Dec 15, 2014	13.13	13.54	12.92	13.37
394	NASDAQ	NRC	Fri, Dec 12, 2014	13.86	13.89	13.08	13.13
393	NASDAQ	NRC	Thu, Dec 11, 2014	14.24	14.45	13.94	14.10
392	NASDAQ	NRC	Wed, Dec 10, 2014	14.84	14.88	14.05	14.16
391	NASDAQ	NRC	Tue, Dec 9, 2014	14.75	15.17	13.62	14.97
390	NASDAQ	NRC	Mon, Dec 8, 2014	14.17	15.88	14.17	14.86
389	NASDAQ	NRC	Fri, Dec 5, 2014	13.63	14.32	13.63	14.26
388	NASDAQ	NRC	Thu, Dec 4, 2014	13.80	13.95	13.65	13.65
387	NASDAQ	NRC	Wed, Dec 3, 2014	14.53	14.62	13.83	13.85
386	NASDAQ	NRC	Tue, Dec 2, 2014	13.93	14.00	13.26	13.94
385	NASDAQ	NRC	Mon, Dec 1, 2014	14.04	14.54	13.75	13.82
384	NASDAQ	NRC	Fri, Nov 28, 2014	14.82	14.88	14.13	14.16
383	NASDAQ	NRC	Wed, Nov 26, 2014	15.00	15.00	14.61	14.86
382	NASDAQ	NRC	Tue, Nov 25, 2014	15.12	15.83	15.10	15.14
381	NASDAQ	NRC	Mon, Nov 24, 2014	14.14	15.15	14.14	15.15
380	NASDAQ	NRC	Fri, Nov 21, 2014	14.47	14.68	13.81	14.09
379	NASDAQ	NRC	Thu, Nov 20, 2014	13.90	14.45	13.11	14.28
378	NASDAQ	NRC	Wed, Nov 19, 2014	15.41	15.41	13.90	14.04
377	NASDAQ	NRC	Tue, Nov 18, 2014	16.15	16.21	15.42	15.53
376	NASDAQ	NRC	Mon, Nov 17, 2014	17.24	17.24	16.11	16.29
375	NASDAQ	NRC	Fri, Nov 14, 2014	17.93	17.93	16.00	17.26
374	NASDAQ	NRC	Thu, Nov 13, 2014	18.00	18.39	17.49	18.19
373	NASDAQ	NRC	Wed, Nov 12, 2014	17.53	17.95	16.43	17.95
372	NASDAQ	NRC	Tue, Nov 11, 2014	17.35	17.69	17.19	17.69
371	NASDAQ	NRC	Mon, Nov 10, 2014	16.99	17.33	16.31	17.16
370	NASDAQ	NRC	Fri, Nov 7, 2014	16.92	17.28	16.05	17.05
369	NASDAQ	NRC	Thu, Nov 6, 2014	17.46	17.22	16.35	17.01
368	NASDAQ	NRC	Wed, Nov 5, 2014	16.11	17.74	15.43	16.58
367	NASDAQ	NRC	Tue, Nov 4, 2014	15.55	16.60	14.57	16.20
366	NASDAQ	NRC	Mon, Nov 3, 2014	15.97	16.27	15.47	15.53
365	NASDAQ	NRC	Fri, Oct 31, 2014	16.55	16.55	15.46	15.89
364	NASDAQ	NRC	Thu, Oct 30, 2014	15.08	16.14	14.56	16.13
363	NASDAQ	NRC	Wed, Oct 29, 2014	15.06	15.93	14.85	15.15
362	NASDAQ	NRC	Tue, Oct 28, 2014	14.52	15.44	14.27	15.04
361	NASDAQ	NRC	Mon, Oct 27, 2014	14.06	14.64	13.91	14.57
360	NASDAQ	NRC	Fri, Oct 24, 2014	14.10	14.21	13.69	14.18
359	NASDAQ	NRC	Thu, Oct 23, 2014	14.55	14.55	13.54	14.06
358	NASDAQ	NRC	Wed, Oct 22, 2014	14.97	16.10	13.79	13.99
357	NASDAQ	NRC	Tue, Oct 21, 2014	14.76	15.05	14.68	15.00
356	NASDAQ	NRC	Mon, Oct 20, 2014	14.29	14.74	14.10	14.74
355	NASDAQ	NRC	Fri, Oct 17, 2014	15.07	15.07	14.28	14.64
354	NASDAQ	NRC	Thu, Oct 16, 2014	14.80	15.80	14.77	14.82
353	NASDAQ	NRC	Wed, Oct 15, 2014	14.15	15.79	14.03	15.03
352	NASDAQ	NRC	Tue, Oct 14, 2014	14.33	15.32	13.60	14.38
351	NASDAQ	NRC	Mon, Oct 13, 2014	13.53	14.30	12.82	14.17
350	NASDAQ	NRC	Fri, Oct 10, 2014	13.33	13.52	12.81	13.47
349	NASDAQ	NRC	Thu, Oct 9, 2014	13.67	13.60	13.42	13.43
348	NASDAQ	NRC	Wed, Oct 8, 2014	13.10	13.78	13.10	13.64
347	NASDAQ	NRC	Tue, Oct 7, 2014	13.44	13.44	12.84	13.07
346	NASDAQ	NRC	Mon, Oct 6, 2014	13.49	13.99	13.45	13.48
345	NASDAQ	NRC	Fri, Oct 3, 2014	13.50	13.78	13.10	13.54
344	NASDAQ	NRC	Thu, Oct 2, 2014	12.60	13.38	12.60	13.32
343	NASDAQ	NRC	Wed, Oct 1, 2014	13.21	13.48	12.41	12.55
342	NASDAQ	NRC	Tue, Sep 30, 2014	13.27	13.34	12.86	13.01
341	NASDAQ	NRC	Mon, Sep 29, 2014	13.76	14.05	13.28	13.56
340	NASDAQ	NRC	Fri, Sep 26, 2014	13.42	14.23	13.33	13.97
339	NASDAQ	NRC	Thu, Sep 25, 2014	13.48	13.61	13.30	13.41
338	NASDAQ	NRC	Wed, Sep 24, 2014	13.13	13.45	13.13	13.39
337	NASDAQ	NRC	Tue, Sep 23, 2014	13.01	13.38	13.00	13.04
336	NASDAQ	NRC	Mon, Sep 22, 2014	13.10	13.55	13.04	13.07
335	NASDAQ	NRC	Fri, Sep 19, 2014	14.02	14.50	13.16	13.16
334	NASDAQ	NRC	Thu, Sep 18, 2014	14.48	14.83	13.93	14.02
333	NASDAQ	NRC	Wed, Sep 17, 2014	14.20	14.70	13.86	14.36
332	NASDAQ	NRC	Tue, Sep 16, 2014	14.25	14.87	13.86	14.20
331	NASDAQ	NRC	Mon, Sep 15, 2014	14.40	14.50	14.21	14.30
330	NASDAQ	NRC	Fri, Sep 12, 2014	14.45	14.64	14.30	14.31
329	NASDAQ	NRC	Thu, Sep 11, 2014	14.23	14.51	13.95	14.43
328	NASDAQ	NRC	Wed, Sep 10, 2014	14.10	15.01	13.87	14.30
327	NASDAQ	NRC	Tue, Sep 9, 2014	14.28	14.39	14.01	14.05
326	NASDAQ	NRC	Mon, Sep 8, 2014	13.88	14.48	13.50	14.35
325	NASDAQ	NRC	Fri, Sep 5, 2014	14.19	14.60	13.82	13.87
324	NASDAQ	NRC	Thu, Sep 4, 2014	14.29	14.95	13.90	14.27
323	NASDAQ	NRC	Wed, Sep 3, 2014	14.28	14.46	13.92	14.21
322	NASDAQ	NRC	Tue, Sep 2, 2014	13.98	14.47	13.67	14.16
321	NASDAQ	NRC	Fri, Aug 29, 2014	13.54	14.00	13.54	13.99
320	NASDAQ	NRC	Thu, Aug 28, 2014	13.79	13.81	13.46	13.51
319	NASDAQ	NRC	Wed, Aug 27, 2014	13.61	13.91	13.26	13.77
318	NASDAQ	NRC	Tue, Aug 26, 2014	13.50	13.65	13.16	13.65
317	NASDAQ	NRC	Mon, Aug 25, 2014	13.69	13.86	13.35	13.50
316	NASDAQ	NRC	Fri, Aug 22, 2014	13.73	14.03	13.27	13.57
315	NASDAQ	NRC	Thu, Aug 21, 2014	13.58	14.00	13.42	13.80
314	NASDAQ	NRC	Wed, Aug 20, 2014	13.95	13.95	13.31	13.60
313	NASDAQ	NRC	Tue, Aug 19, 2014	13.82	14.12	13.41	14.01
312	NASDAQ	NRC	Mon, Aug 18, 2014	13.10	14.00	13.10	13.81
311	NASDAQ	NRC	Fri, Aug 15, 2014	13.77	13.77	12.70	12.99
310	NASDAQ	NRC	Thu, Aug 14, 2014	13.42	13.85	12.99	13.53
309	NASDAQ	NRC	Wed, Aug 13, 2014	13.90	13.90	13.39	13.62
308	NASDAQ	NRC	Tue, Aug 12, 2014	13.88	13.97	13.67	13.81
307	NASDAQ	NRC	Mon, Aug 11, 2014	14.01	14.13	13.85	13.99
306	NASDAQ	NRC	Fri, Aug 8, 2014	13.71	13.98	13.44	13.95
305	NASDAQ	NRC	Thu, Aug 7, 2014	14.04	14.04	13.36	13.72
304	NASDAQ	NRC	Wed, Aug 6, 2014	13.10	14.27	13.00	14.06
303	NASDAQ	NRC	Tue, Aug 5, 2014	13.25	13.59	13.10	13.22
302	NASDAQ	NRC	Mon, Aug 4, 2014	13.23	13.68	13.10	13.28
301	NASDAQ	NRC	Fri, Aug 1, 2014	13.23	13.43	13.06	13.22
300	NASDAQ	NRC	Thu, Jul 31, 2014	13.33	13.43	13.05	13.21
299	NASDAQ	NRC	Wed, Jul 30, 2014	13.68	13.86	13.16	13.52
298	NASDAQ	NRC	Tue, Jul 29, 2014	13.58	13.65	13.48	13.54
297	NASDAQ	NRC	Mon, Jul 28, 2014	13.50	13.69	13.42	13.50
296	NASDAQ	NRC	Fri, Jul 25, 2014	13.51	14.25	13.40	13.41
295	NASDAQ	NRC	Thu, Jul 24, 2014	14.29	14.80	13.65	13.66
294	NASDAQ	NRC	Wed, Jul 23, 2014	14.44	14.72	14.28	14.35
293	NASDAQ	NRC	Tue, Jul 22, 2014	13.86	14.43	13.86	14.34
292	NASDAQ	NRC	Mon, Jul 21, 2014	13.79	14.22	13.63	13.80
291	NASDAQ	NRC	Fri, Jul 18, 2014	13.23	14.02	12.77	13.98
290	NASDAQ	NRC	Thu, Jul 17, 2014	13.62	14.20	13.18	13.34
289	NASDAQ	NRC	Wed, Jul 16, 2014	13.89	14.22	13.60	13.69
288	NASDAQ	NRC	Tue, Jul 15, 2014	13.70	14.23	13.59	13.76
287	NASDAQ	NRC	Mon, Jul 14, 2014	13.96	13.99	13.78	13.78
286	NASDAQ	NRC	Fri, Jul 11, 2014	13.60	14.02	13.50	13.81
285	NASDAQ	NRC	Thu, Jul 10, 2014	13.45	13.88	13.41	13.56
284	NASDAQ	NRC	Wed, Jul 9, 2014	13.93	13.93	13.60	13.75
283	NASDAQ	NRC	Tue, Jul 8, 2014	13.63	14.05	13.38	13.81
282	NASDAQ	NRC	Mon, Jul 7, 2014	13.73	13.85	13.61	13.61
281	NASDAQ	NRC	Thu, Jul 3, 2014	13.80	13.96	13.65	13.95
280	NASDAQ	NRC	Wed, Jul 2, 2014	13.95	14.01	13.72	13.77
279	NASDAQ	NRC	Tue, Jul 1, 2014	13.99	14.38	13.82	14.00
278	NASDAQ	NRC	Mon, Jun 30, 2014	13.98	14.38	13.35	13.99
277	NASDAQ	NRC	Fri, Jun 27, 2014	13.98	15.25	13.60	13.76
276	NASDAQ	NRC	Thu, Jun 26, 2014	14.52	14.52	14.00	14.12
275	NASDAQ	NRC	Wed, Jun 25, 2014	14.13	14.72	14.01	14.54
274	NASDAQ	NRC	Tue, Jun 24, 2014	14.20	14.98	13.97	14.15
273	NASDAQ	NRC	Mon, Jun 23, 2014	14.79	14.79	13.95	14.04
272	NASDAQ	NRC	Fri, Jun 20, 2014	14.83	15.35	14.65	14.79
271	NASDAQ	NRC	Thu, Jun 19, 2014	14.34	14.85	14.18	14.69
270	NASDAQ	NRC	Wed, Jun 18, 2014	13.85	14.38	13.74	14.19
269	NASDAQ	NRC	Tue, Jun 17, 2014	13.59	14.30	13.36	14.05
268	NASDAQ	NRC	Mon, Jun 16, 2014	13.45	14.00	13.04	13.62
267	NASDAQ	NRC	Fri, Jun 13, 2014	13.62	14.20	13.28	13.32
266	NASDAQ	NRC	Thu, Jun 12, 2014	13.56	13.80	13.28	13.52
265	NASDAQ	NRC	Wed, Jun 11, 2014	13.84	13.88	13.30	13.66
264	NASDAQ	NRC	Tue, Jun 10, 2014	13.72	14.17	13.38	14.00
263	NASDAQ	NRC	Mon, Jun 9, 2014	13.90	14.44	13.59	13.71
262	NASDAQ	NRC	Fri, Jun 6, 2014	14.17	14.70	13.58	13.85
261	NASDAQ	NRC	Thu, Jun 5, 2014	13.15	14.26	13.15	14.03
260	NASDAQ	NRC	Wed, Jun 4, 2014	14.30	14.61	13.04	13.04
259	NASDAQ	NRC	Tue, Jun 3, 2014	14.98	15.11	14.28	14.32
258	NASDAQ	NRC	Mon, Jun 2, 2014	15.17	15.49	14.67	15.01
257	NASDAQ	NRC	Fri, May 30, 2014	15.15	15.99	14.93	15.05
256	NASDAQ	NRC	Thu, May 29, 2014	15.14	15.44	15.01	15.08
255	NASDAQ	NRC	Wed, May 28, 2014	15.22	15.52	15.06	15.06
254	NASDAQ	NRC	Tue, May 27, 2014	14.50	15.36	14.16	15.34
253	NASDAQ	NRC	Fri, May 23, 2014	14.23	14.50	14.18	14.32
252	NASDAQ	NRC	Thu, May 22, 2014	14.15	14.46	14.06	14.32
251	NASDAQ	NRC	Wed, May 21, 2014	14.40	14.50	14.04	14.13
250	NASDAQ	NRC	Tue, May 20, 2014	14.60	14.60	14.00	14.37
249	NASDAQ	NRC	Mon, May 19, 2014	14.81	14.81	14.22	14.71
248	NASDAQ	NRC	Fri, May 16, 2014	14.48	15.38	14.00	14.88
247	NASDAQ	NRC	Thu, May 15, 2014	14.83	15.07	14.48	14.50
246	NASDAQ	NRC	Wed, May 14, 2014	15.54	15.71	14.74	14.85
245	NASDAQ	NRC	Tue, May 13, 2014	16.40	16.47	15.50	15.50
244	NASDAQ	NRC	Mon, May 12, 2014	15.62	16.52	15.62	16.52
243	NASDAQ	NRC	Fri, May 9, 2014	14.87	15.59	14.87	15.59
242	NASDAQ	NRC	Thu, May 8, 2014	15.04	15.53	14.77	14.95
241	NASDAQ	NRC	Wed, May 7, 2014	15.30	15.25	14.65	15.00
240	NASDAQ	NRC	Tue, May 6, 2014	15.12	15.31	14.55	14.55
239	NASDAQ	NRC	Mon, May 5, 2014	15.37	15.73	15.00	15.28
238	NASDAQ	NRC	Fri, May 2, 2014	15.32	16.03	15.32	15.56
237	NASDAQ	NRC	Thu, May 1, 2014	15.79	15.96	14.76	15.29
236	NASDAQ	NRC	Wed, Apr 30, 2014	15.84	15.90	15.75	15.83
235	NASDAQ	NRC	Tue, Apr 29, 2014	16.21	16.21	15.90	15.95
234	NASDAQ	NRC	Mon, Apr 28, 2014	16.11	16.33	15.93	16.07
233	NASDAQ	NRC	Fri, Apr 25, 2014	15.94	16.05	15.80	15.93
232	NASDAQ	NRC	Thu, Apr 24, 2014	16.32	16.32	15.86	16.05
231	NASDAQ	NRC	Wed, Apr 23, 2014	16.46	16.57	16.07	16.14
230	NASDAQ	NRC	Tue, Apr 22, 2014	16.49	16.74	16.35	16.56
229	NASDAQ	NRC	Mon, Apr 21, 2014	16.16	16.69	16.16	16.41
228	NASDAQ	NRC	Thu, Apr 17, 2014	15.98	16.24	15.86	16.15
227	NASDAQ	NRC	Wed, Apr 16, 2014	16.19	16.21	15.82	15.98
226	NASDAQ	NRC	Tue, Apr 15, 2014	15.93	16.15	15.77	16.01
225	NASDAQ	NRC	Mon, Apr 14, 2014	15.73	16.50	15.66	15.80
224	NASDAQ	NRC	Fri, Apr 11, 2014	15.35	16.27	15.27	15.54
223	NASDAQ	NRC	Thu, Apr 10, 2014	16.21	16.42	15.46	15.52
222	NASDAQ	NRC	Wed, Apr 9, 2014	16.38	16.62	16.21	16.45
221	NASDAQ	NRC	Tue, Apr 8, 2014	16.64	16.64	16.21	16.26
220	NASDAQ	NRC	Mon, Apr 7, 2014	16.22	16.72	16.06	16.14
219	NASDAQ	NRC	Fri, Apr 4, 2014	16.66	17.00	16.20	16.22
218	NASDAQ	NRC	Thu, Apr 3, 2014	16.70	16.82	16.23	16.47
217	NASDAQ	NRC	Wed, Apr 2, 2014	16.78	16.78	16.50	16.63
216	NASDAQ	NRC	Tue, Apr 1, 2014	16.66	17.20	16.43	16.75
215	NASDAQ	NRC	Mon, Mar 31, 2014	16.60	17.18	16.44	16.59
214	NASDAQ	NRC	Fri, Mar 28, 2014	16.40	17.10	16.35	16.45
213	NASDAQ	NRC	Thu, Mar 27, 2014	17.04	17.57	16.25	16.43
212	NASDAQ	NRC	Wed, Mar 26, 2014	17.78	17.95	16.04	16.95
211	NASDAQ	NRC	Tue, Mar 25, 2014	16.54	17.65	16.54	17.63
210	NASDAQ	NRC	Mon, Mar 24, 2014	16.98	17.05	16.35	16.64
209	NASDAQ	NRC	Fri, Mar 21, 2014	17.57	17.61	16.90	17.01
208	NASDAQ	NRC	Thu, Mar 20, 2014	17.44	17.65	17.00	17.50
207	NASDAQ	NRC	Wed, Mar 19, 2014	17.56	17.78	16.89	17.54
206	NASDAQ	NRC	Tue, Mar 18, 2014	17.51	18.06	17.51	17.92
205	NASDAQ	NRC	Mon, Mar 17, 2014	17.51	18.10	17.51	17.91
204	NASDAQ	NRC	Fri, Mar 14, 2014	18.38	18.82	17.95	18.00
203	NASDAQ	NRC	Thu, Mar 13, 2014	18.90	18.90	18.29	18.50
202	NASDAQ	NRC	Wed, Mar 12, 2014	18.49	19.08	15.90	18.88
201	NASDAQ	NRC	Tue, Mar 11, 2014	18.80	18.93	18.35	18.54
200	NASDAQ	NRC	Mon, Mar 10, 2014	18.70	18.88	18.50	18.80
199	NASDAQ	NRC	Fri, Mar 7, 2014	19.14	19.18	18.65	18.79
198	NASDAQ	NRC	Thu, Mar 6, 2014	18.75	19.59	18.50	19.08
197	NASDAQ	NRC	Wed, Mar 5, 2014	19.01	19.01	18.48	18.71
196	NASDAQ	NRC	Tue, Mar 4, 2014	18.00	19.45	17.78	19.12
195	NASDAQ	NRC	Mon, Mar 3, 2014	17.40	17.80	16.80	17.80
194	NASDAQ	NRC	Fri, Feb 28, 2014	17.17	18.02	16.25	17.50
193	NASDAQ	NRC	Thu, Feb 27, 2014	17.11	17.12	16.95	17.12
192	NASDAQ	NRC	Wed, Feb 26, 2014	16.83	17.45	16.76	17.10
191	NASDAQ	NRC	Tue, Feb 25, 2014	16.95	16.96	16.27	16.75
190	NASDAQ	NRC	Mon, Feb 24, 2014	16.84	17.24	16.55	17.03
189	NASDAQ	NRC	Fri, Feb 21, 2014	16.39	17.10	16.39	16.76
188	NASDAQ	NRC	Thu, Feb 20, 2014	16.16	16.50	15.61	16.29
187	NASDAQ	NRC	Wed, Feb 19, 2014	15.60	16.43	15.46	16.07
186	NASDAQ	NRC	Tue, Feb 18, 2014	15.20	15.85	15.10	15.66
185	NASDAQ	NRC	Fri, Feb 14, 2014	15.34	15.97	15.16	15.34
184	NASDAQ	NRC	Thu, Feb 13, 2014	14.82	15.40	14.12	15.31
183	NASDAQ	NRC	Wed, Feb 12, 2014	14.68	15.22	14.37	15.01
182	NASDAQ	NRC	Tue, Feb 11, 2014	14.15	14.74	14.25	14.64
181	NASDAQ	NRC	Mon, Feb 10, 2014	14.22	14.53	13.64	14.08
180	NASDAQ	NRC	Fri, Feb 7, 2014	14.37	14.59	13.96	14.16
179	NASDAQ	NRC	Thu, Feb 6, 2014	14.41	14.54	14.10	14.28
178	NASDAQ	NRC	Wed, Feb 5, 2014	14.73	15.01	14.21	14.32
177	NASDAQ	NRC	Tue, Feb 4, 2014	14.36	14.97	14.37	14.73
176	NASDAQ	NRC	Mon, Feb 3, 2014	15.05	15.60	13.75	14.33
175	NASDAQ	NRC	Fri, Jan 31, 2014	15.23	15.38	15.00	15.00
174	NASDAQ	NRC	Thu, Jan 30, 2014	15.02	15.68	14.89	15.51
173	NASDAQ	NRC	Wed, Jan 29, 2014	15.43	15.58	14.85	14.85
172	NASDAQ	NRC	Tue, Jan 28, 2014	15.61	15.80	15.50	15.59
171	NASDAQ	NRC	Mon, Jan 27, 2014	15.82	15.95	15.22	15.65
170	NASDAQ	NRC	Fri, Jan 24, 2014	15.70	16.45	15.67	15.80
169	NASDAQ	NRC	Thu, Jan 23, 2014	16.30	16.30	15.57	15.84
168	NASDAQ	NRC	Wed, Jan 22, 2014	15.84	16.71	15.98	16.46
167	NASDAQ	NRC	Tue, Jan 21, 2014	16.15	16.38	13.80	16.09
166	NASDAQ	NRC	Fri, Jan 17, 2014	16.34	18.97	16.00	16.00
165	NASDAQ	NRC	Thu, Jan 16, 2014	16.84	17.01	16.32	16.32
164	NASDAQ	NRC	Wed, Jan 15, 2014	16.95	17.08	16.42	16.95
163	NASDAQ	NRC	Tue, Jan 14, 2014	16.70	17.13	16.58	16.97
162	NASDAQ	NRC	Mon, Jan 13, 2014	17.41	17.91	16.25	16.65
161	NASDAQ	NRC	Fri, Jan 10, 2014	17.36	17.49	16.81	17.49
160	NASDAQ	NRC	Thu, Jan 9, 2014	17.82	17.82	17.00	17.34
159	NASDAQ	NRC	Wed, Jan 8, 2014	18.52	18.50	16.97	17.73
158	NASDAQ	NRC	Tue, Jan 7, 2014	18.79	19.00	18.38	18.59
157	NASDAQ	NRC	Mon, Jan 6, 2014	18.21	18.85	18.20	18.80
156	NASDAQ	NRC	Fri, Jan 3, 2014	18.54	18.54	18.02	18.21
155	NASDAQ	NRC	Thu, Jan 2, 2014	18.79	19.00	18.45	18.51
154	NASDAQ	NRC	Tue, Dec 31, 2013	18.36	19.00	18.36	18.82
153	NASDAQ	NRC	Mon, Dec 30, 2013	18.21	18.45	18.03	18.31
152	NASDAQ	NRC	Fri, Dec 27, 2013	18.23	18.26	17.69	18.16
151	NASDAQ	NRC	Thu, Dec 26, 2013	18.12	18.19	18.12	18.15
150	NASDAQ	NRC	Tue, Dec 24, 2013	17.95	18.20	17.93	18.00
149	NASDAQ	NRC	Mon, Dec 23, 2013	17.68	17.99	17.52	17.82
148	NASDAQ	NRC	Fri, Dec 20, 2013	17.30	17.93	17.15	17.58
147	NASDAQ	NRC	Thu, Dec 19, 2013	17.93	17.93	17.33	17.33
146	NASDAQ	NRC	Wed, Dec 18, 2013	17.46	18.00	16.95	17.99
145	NASDAQ	NRC	Tue, Dec 17, 2013	16.95	17.50	16.44	17.48
144	NASDAQ	NRC	Mon, Dec 16, 2013	16.60	17.25	16.19	17.01
143	NASDAQ	NRC	Fri, Dec 13, 2013	16.20	16.56	15.90	16.54
142	NASDAQ	NRC	Thu, Dec 12, 2013	16.58	16.54	15.91	16.16
141	NASDAQ	NRC	Wed, Dec 11, 2013	16.92	16.90	16.28	16.57
140	NASDAQ	NRC	Tue, Dec 10, 2013	17.38	17.57	16.48	16.83
139	NASDAQ	NRC	Mon, Dec 9, 2013	17.29	17.45	17.00	17.41
138	NASDAQ	NRC	Fri, Dec 6, 2013	16.85	17.30	16.41	17.23
137	NASDAQ	NRC	Thu, Dec 5, 2013	17.14	17.50	16.35	16.75
136	NASDAQ	NRC	Wed, Dec 4, 2013	17.76	18.00	17.08	17.19
135	NASDAQ	NRC	Tue, Dec 3, 2013	17.97	18.25	17.52	17.78
134	NASDAQ	NRC	Mon, Dec 2, 2013	18.29	18.62	17.43	18.05
133	NASDAQ	NRC	Fri, Nov 29, 2013	18.88	18.88	17.98	18.31
132	NASDAQ	NRC	Wed, Nov 27, 2013	18.03	19.00	17.70	18.67
131	NASDAQ	NRC	Tue, Nov 26, 2013	17.45	18.20	15.69	18.00
130	NASDAQ	NRC	Mon, Nov 25, 2013	17.02	17.61	16.81	17.46
129	NASDAQ	NRC	Fri, Nov 22, 2013	17.43	17.70	16.85	17.30
128	NASDAQ	NRC	Thu, Nov 21, 2013	17.16	17.60	16.74	17.48
127	NASDAQ	NRC	Wed, Nov 20, 2013	16.85	17.09	16.64	17.09
126	NASDAQ	NRC	Tue, Nov 19, 2013	16.32	16.86	16.01	16.86
125	NASDAQ	NRC	Mon, Nov 18, 2013	16.59	16.85	16.05	16.35
124	NASDAQ	NRC	Fri, Nov 15, 2013	15.98	16.60	15.78	16.60
123	NASDAQ	NRC	Thu, Nov 14, 2013	16.36	16.63	15.78	16.03
122	NASDAQ	NRC	Wed, Nov 13, 2013	16.30	16.41	15.96	16.41
121	NASDAQ	NRC	Tue, Nov 12, 2013	16.38	16.68	15.99	16.44
120	NASDAQ	NRC	Mon, Nov 11, 2013	16.89	16.91	16.38	16.38
119	NASDAQ	NRC	Fri, Nov 8, 2013	16.13	17.05	16.13	16.96
118	NASDAQ	NRC	Thu, Nov 7, 2013	16.61	16.92	16.04	16.14
117	NASDAQ	NRC	Wed, Nov 6, 2013	16.81	17.04	16.80	16.80
116	NASDAQ	NRC	Tue, Nov 5, 2013	16.63	16.86	15.99	16.71
115	NASDAQ	NRC	Mon, Nov 4, 2013	16.82	17.23	16.54	16.64
114	NASDAQ	NRC	Fri, Nov 1, 2013	17.49	17.61	16.12	16.96
113	NASDAQ	NRC	Thu, Oct 31, 2013	18.10	18.10	17.34	17.54
112	NASDAQ	NRC	Wed, Oct 30, 2013	18.65	18.79	17.60	17.90
111	NASDAQ	NRC	Tue, Oct 29, 2013	18.61	18.98	18.58	18.76
110	NASDAQ	NRC	Mon, Oct 28, 2013	18.73	18.97	18.47	18.60
109	NASDAQ	NRC	Fri, Oct 25, 2013	18.67	18.92	17.90	18.67
108	NASDAQ	NRC	Thu, Oct 24, 2013	18.33	18.91	18.12	18.60
107	NASDAQ	NRC	Wed, Oct 23, 2013	18.41	18.41	17.92	18.33
106	NASDAQ	NRC	Tue, Oct 22, 2013	17.90	18.44	18.00	18.40
105	NASDAQ	NRC	Mon, Oct 21, 2013	17.90	18.64	17.56	18.09
104	NASDAQ	NRC	Fri, Oct 18, 2013	17.98	18.00	17.48	17.99
103	NASDAQ	NRC	Thu, Oct 17, 2013	17.82	17.93	17.46	17.83
102	NASDAQ	NRC	Wed, Oct 16, 2013	17.90	18.00	17.70	17.96
101	NASDAQ	NRC	Tue, Oct 15, 2013	17.90	18.00	17.40	17.79
100	NASDAQ	NRC	Mon, Oct 14, 2013	17.90	18.00	17.39	17.99
99	NASDAQ	NRC	Fri, Oct 11, 2013	18.00	18.01	17.50	18.00
98	NASDAQ	NRC	Thu, Oct 10, 2013	18.00	18.03	17.53	17.99
97	NASDAQ	NRC	Wed, Oct 9, 2013	17.32	18.00	17.32	17.85
96	NASDAQ	NRC	Tue, Oct 8, 2013	17.78	17.88	17.05	17.23
95	NASDAQ	NRC	Mon, Oct 7, 2013	17.90	18.05	17.43	17.60
94	NASDAQ	NRC	Fri, Oct 4, 2013	17.91	18.50	17.75	18.05
93	NASDAQ	NRC	Thu, Oct 3, 2013	18.25	18.53	17.88	18.00
92	NASDAQ	NRC	Wed, Oct 2, 2013	18.53	18.59	18.18	18.28
91	NASDAQ	NRC	Tue, Oct 1, 2013	18.66	18.85	18.28	18.64
90	NASDAQ	NRC	Mon, Sep 30, 2013	18.00	18.84	18.00	18.83
89	NASDAQ	NRC	Fri, Sep 27, 2013	17.66	18.63	17.34	18.02
88	NASDAQ	NRC	Thu, Sep 26, 2013	17.52	18.01	17.33	17.77
87	NASDAQ	NRC	Wed, Sep 25, 2013	17.50	17.55	17.03	17.55
86	NASDAQ	NRC	Tue, Sep 24, 2013	17.16	17.71	16.80	17.43
85	NASDAQ	NRC	Mon, Sep 23, 2013	16.92	17.42	16.46	17.27
84	NASDAQ	NRC	Fri, Sep 20, 2013	16.61	17.01	16.00	16.82
83	NASDAQ	NRC	Thu, Sep 19, 2013	16.84	16.84	16.26	16.62
82	NASDAQ	NRC	Wed, Sep 18, 2013	16.12	16.90	16.03	16.87
81	NASDAQ	NRC	Tue, Sep 17, 2013	16.20	16.64	15.79	16.08
80	NASDAQ	NRC	Mon, Sep 16, 2013	17.20	17.51	16.00	16.15
79	NASDAQ	NRC	Fri, Sep 13, 2013	16.00	17.28	15.84	17.15
78	NASDAQ	NRC	Thu, Sep 12, 2013	15.80	16.24	15.65	15.93
77	NASDAQ	NRC	Wed, Sep 11, 2013	16.34	16.41	15.93	15.93
76	NASDAQ	NRC	Tue, Sep 10, 2013	16.61	16.90	15.97	16.30
75	NASDAQ	NRC	Mon, Sep 9, 2013	16.21	16.80	15.96	16.53
74	NASDAQ	NRC	Fri, Sep 6, 2013	16.57	16.95	15.36	16.08
73	NASDAQ	NRC	Thu, Sep 5, 2013	16.84	16.93	16.40	16.52
72	NASDAQ	NRC	Wed, Sep 4, 2013	16.67	16.95	16.25	16.88
71	NASDAQ	NRC	Tue, Sep 3, 2013	16.52	17.07	16.25	16.62
70	NASDAQ	NRC	Fri, Aug 30, 2013	16.55	16.86	16.29	16.39
69	NASDAQ	NRC	Thu, Aug 29, 2013	16.33	16.84	16.27	16.54
68	NASDAQ	NRC	Wed, Aug 28, 2013	16.48	16.97	16.04	16.40
67	NASDAQ	NRC	Tue, Aug 27, 2013	16.48	16.77	15.39	16.50
66	NASDAQ	NRC	Mon, Aug 26, 2013	16.68	17.10	15.55	16.63
65	NASDAQ	NRC	Fri, Aug 23, 2013	16.73	17.09	16.31	16.61
64	NASDAQ	NRC	Thu, Aug 22, 2013	16.30	16.76	16.03	16.76
63	NASDAQ	NRC	Wed, Aug 21, 2013	16.28	16.94	16.27	16.33
62	NASDAQ	NRC	Tue, Aug 20, 2013	16.29	16.64	15.69	16.36
61	NASDAQ	NRC	Mon, Aug 19, 2013	16.66	16.66	15.95	16.23
60	NASDAQ	NRC	Fri, Aug 16, 2013	17.00	17.25	16.19	16.32
59	NASDAQ	NRC	Thu, Aug 15, 2013	17.18	17.75	16.71	17.12
58	NASDAQ	NRC	Wed, Aug 14, 2013	17.52	17.73	17.14	17.36
57	NASDAQ	NRC	Tue, Aug 13, 2013	17.59	17.70	17.32	17.51
56	NASDAQ	NRC	Mon, Aug 12, 2013	17.64	17.50	16.43	17.41
55	NASDAQ	NRC	Fri, Aug 9, 2013	17.48	17.97	17.48	17.75
54	NASDAQ	NRC	Thu, Aug 8, 2013	18.04	18.01	17.11	17.54
53	NASDAQ	NRC	Wed, Aug 7, 2013	18.02	18.19	17.45	17.97
52	NASDAQ	NRC	Tue, Aug 6, 2013	17.74	18.50	17.68	18.21
51	NASDAQ	NRC	Mon, Aug 5, 2013	17.46	17.82	16.07	17.80
50	NASDAQ	NRC	Fri, Aug 2, 2013	17.93	17.95	16.88	17.61
49	NASDAQ	NRC	Thu, Aug 1, 2013	18.00	18.00	17.80	17.99
48	NASDAQ	NRC	Wed, Jul 31, 2013	18.06	18.06	17.80	17.98
47	NASDAQ	NRC	Tue, Jul 30, 2013	18.05	18.13	17.85	18.00
46	NASDAQ	NRC	Mon, Jul 29, 2013	18.11	18.19	17.87	17.90
45	NASDAQ	NRC	Fri, Jul 26, 2013	17.79	18.12	17.79	17.95
44	NASDAQ	NRC	Thu, Jul 25, 2013	17.92	18.00	17.83	17.96
43	NASDAQ	NRC	Wed, Jul 24, 2013	18.16	18.31	17.80	17.98
42	NASDAQ	NRC	Tue, Jul 23, 2013	18.07	18.45	17.92	18.09
41	NASDAQ	NRC	Mon, Jul 22, 2013	17.80	18.03	17.65	17.89
40	NASDAQ	NRC	Fri, Jul 19, 2013	18.03	18.25	17.71	18.10
39	NASDAQ	NRC	Thu, Jul 18, 2013	18.10	18.46	17.80	18.03
38	NASDAQ	NRC	Wed, Jul 17, 2013	17.96	18.43	17.67	18.00
37	NASDAQ	NRC	Tue, Jul 16, 2013	17.66	18.25	17.66	17.81
36	NASDAQ	NRC	Mon, Jul 15, 2013	17.14	17.78	16.87	17.58
35	NASDAQ	NRC	Fri, Jul 12, 2013	17.11	17.38	16.94	17.14
34	NASDAQ	NRC	Thu, Jul 11, 2013	17.19	17.39	17.07	17.18
33	NASDAQ	NRC	Wed, Jul 10, 2013	17.02	17.34	17.02	17.11
32	NASDAQ	NRC	Tue, Jul 9, 2013	16.96	17.44	16.22	17.08
31	NASDAQ	NRC	Mon, Jul 8, 2013	17.11	17.26	16.76	16.92
30	NASDAQ	NRC	Fri, Jul 5, 2013	17.99	17.99	17.11	17.25
29	NASDAQ	NRC	Wed, Jul 3, 2013	16.80	16.80	16.60	16.79
28	NASDAQ	NRC	Tue, Jul 2, 2013	17.21	17.10	16.42	16.80
27	NASDAQ	NRC	Mon, Jul 1, 2013	17.60	17.93	16.45	17.18
26	NASDAQ	NRC	Fri, Jun 28, 2013	17.34	18.00	16.84	18.00
25	NASDAQ	NRC	Thu, Jun 27, 2013	16.88	17.47	16.71	17.32
24	NASDAQ	NRC	Wed, Jun 26, 2013	16.15	17.24	16.15	16.73
23	NASDAQ	NRC	Tue, Jun 25, 2013	16.22	16.67	15.94	16.15
22	NASDAQ	NRC	Mon, Jun 24, 2013	16.75	16.75	16.02	16.09
21	NASDAQ	NRC	Fri, Jun 21, 2013	18.36	18.66	16.74	16.85
20	NASDAQ	NRC	Thu, Jun 20, 2013	16.50	18.62	16.50	18.40
19	NASDAQ	NRC	Wed, Jun 19, 2013	15.42	16.89	14.34	16.66
18	NASDAQ	NRC	Tue, Jun 18, 2013	13.54	15.97	13.50	15.47
17	NASDAQ	NRC	Mon, Jun 17, 2013	14.51	14.61	13.35	13.56
16	NASDAQ	NRC	Fri, Jun 14, 2013	14.45	14.67	14.00	14.34
15	NASDAQ	NRC	Thu, Jun 13, 2013	13.94	14.65	13.80	14.43
14	NASDAQ	NRC	Wed, Jun 12, 2013	14.43	14.43	12.60	14.14
13	NASDAQ	NRC	Tue, Jun 11, 2013	13.53	14.65	13.43	13.69
12	NASDAQ	NRC	Mon, Jun 10, 2013	13.70	14.31	13.45	14.17
11	NASDAQ	NRC	Fri, Jun 7, 2013	12.91	14.11	12.70	13.69
10	NASDAQ	NRC	Thu, Jun 6, 2013	12.50	13.07	12.36	12.87
9	NASDAQ	NRC	Wed, Jun 5, 2013	13.29	13.29	12.45	12.46
8	NASDAQ	NRC	Tue, Jun 4, 2013	15.48	15.48	12.82	13.28
7	NASDAQ	NRC	Mon, Jun 3, 2013	16.33	16.75	13.68	15.50
6	NASDAQ	NRC	Fri, May 31, 2013	16.07	17.51	16.07	16.35
5	NASDAQ	NRC	Thu, May 30, 2013	18.19	18.19	14.06	16.74
4	NASDAQ	NRC	Wed, May 29, 2013	20.00	20.00	18.22	18.22
3	NASDAQ	NRC	Tue, May 28, 2013	20.31	21.31	17.15	20.06
2	NASDAQ	NRC	Fri, May 24, 2013	19.82	20.10	19.99	20.00
1	NASDAQ	NRC	Thu, May 23, 2013	18.10	20.00	18.10	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

National Research Corp NASDAQ:NRC 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