Northern Technologies International Corp NASDAQ:NTIC Historical Prices

Below are the 3541 trading days of historical prices for NTIC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3541	NASDAQ	NTIC	Wed, Jan 18, 2023	12.84	12.90	12.84	12.90
3540	NASDAQ	NTIC	Tue, Jan 17, 2023	12.95	13.06	12.69	12.99
3539	NASDAQ	NTIC	Fri, Jan 13, 2023	13.19	13.19	12.66	12.95
3538	NASDAQ	NTIC	Thu, Jan 12, 2023	13.22	13.22	12.90	13.19
3537	NASDAQ	NTIC	Wed, Jan 11, 2023	12.88	13.16	12.87	13.14
3536	NASDAQ	NTIC	Tue, Jan 10, 2023	12.22	12.81	12.22	12.71
3535	NASDAQ	NTIC	Mon, Jan 9, 2023	13.00	13.14	12.53	12.80
3534	NASDAQ	NTIC	Fri, Jan 6, 2023	12.65	13.20	12.65	12.86
3533	NASDAQ	NTIC	Thu, Jan 5, 2023	12.75	12.86	12.50	12.81
3532	NASDAQ	NTIC	Wed, Jan 4, 2023	13.00	13.13	12.60	12.70
3531	NASDAQ	NTIC	Tue, Jan 3, 2023	13.30	13.55	12.94	13.08
3530	NASDAQ	NTIC	Fri, Dec 30, 2022	13.35	13.35	12.83	13.31
3529	NASDAQ	NTIC	Thu, Dec 29, 2022	13.20	14.18	13.20	13.60
3528	NASDAQ	NTIC	Wed, Dec 28, 2022	12.80	13.25	12.80	13.14
3527	NASDAQ	NTIC	Tue, Dec 27, 2022	12.74	12.85	12.71	12.85
3526	NASDAQ	NTIC	Fri, Dec 23, 2022	12.80	12.80	12.65	12.75
3525	NASDAQ	NTIC	Thu, Dec 22, 2022	12.88	12.98	12.60	12.98
3524	NASDAQ	NTIC	Wed, Dec 21, 2022	12.80	13.25	12.80	13.06
3523	NASDAQ	NTIC	Tue, Dec 20, 2022	12.25	12.98	12.25	12.56
3522	NASDAQ	NTIC	Mon, Dec 19, 2022	13.03	13.44	12.16	12.67
3521	NASDAQ	NTIC	Fri, Dec 16, 2022	12.20	13.30	12.20	13.30
3520	NASDAQ	NTIC	Thu, Dec 15, 2022	12.63	13.20	12.37	12.85
3519	NASDAQ	NTIC	Wed, Dec 14, 2022	12.46	13.22	12.46	12.80
3518	NASDAQ	NTIC	Tue, Dec 13, 2022	12.67	12.99	12.44	12.74
3517	NASDAQ	NTIC	Mon, Dec 12, 2022	13.22	13.22	12.54	12.54
3516	NASDAQ	NTIC	Fri, Dec 9, 2022	13.00	13.00	13.00	13.00
3515	NASDAQ	NTIC	Thu, Dec 8, 2022	13.06	13.06	13.06	13.06
3514	NASDAQ	NTIC	Wed, Dec 7, 2022	13.11	13.24	12.90	13.02
3513	NASDAQ	NTIC	Tue, Dec 6, 2022	13.65	13.96	12.91	13.14
3512	NASDAQ	NTIC	Mon, Dec 5, 2022	13.16	13.68	12.82	13.63
3511	NASDAQ	NTIC	Fri, Dec 2, 2022	12.60	13.69	12.60	13.00
3510	NASDAQ	NTIC	Thu, Dec 1, 2022	12.80	12.85	12.54	12.63
3509	NASDAQ	NTIC	Wed, Nov 30, 2022	12.75	13.20	12.75	13.00
3508	NASDAQ	NTIC	Tue, Nov 29, 2022	13.25	13.75	13.00	13.00
3507	NASDAQ	NTIC	Mon, Nov 28, 2022	13.77	13.77	13.00	13.35
3506	NASDAQ	NTIC	Fri, Nov 25, 2022	13.47	13.47	13.25	13.40
3505	NASDAQ	NTIC	Wed, Nov 23, 2022	13.43	13.48	13.27	13.48
3504	NASDAQ	NTIC	Tue, Nov 22, 2022	13.45	13.79	13.36	13.36
3503	NASDAQ	NTIC	Mon, Nov 21, 2022	12.66	14.10	12.41	13.40
3502	NASDAQ	NTIC	Fri, Nov 18, 2022	12.99	12.99	12.45	12.70
3501	NASDAQ	NTIC	Thu, Nov 17, 2022	12.51	12.96	12.51	12.73
3500	NASDAQ	NTIC	Wed, Nov 16, 2022	12.46	12.71	12.18	12.71
3499	NASDAQ	NTIC	Tue, Nov 15, 2022	12.60	12.79	12.00	12.40
3498	NASDAQ	NTIC	Mon, Nov 14, 2022	13.25	13.25	12.15	12.65
3497	NASDAQ	NTIC	Fri, Nov 11, 2022	13.01	13.59	13.01	13.36
3496	NASDAQ	NTIC	Thu, Nov 10, 2022	12.98	13.19	12.96	13.06
3495	NASDAQ	NTIC	Wed, Nov 9, 2022	12.61	13.28	12.54	12.78
3494	NASDAQ	NTIC	Tue, Nov 8, 2022	12.55	12.85	12.46	12.70
3493	NASDAQ	NTIC	Mon, Nov 7, 2022	12.12	12.39	12.12	12.27
3492	NASDAQ	NTIC	Fri, Nov 4, 2022	12.40	12.64	12.07	12.28
3491	NASDAQ	NTIC	Thu, Nov 3, 2022	12.29	12.53	11.90	12.40
3490	NASDAQ	NTIC	Wed, Nov 2, 2022	13.00	13.00	11.90	12.20
3489	NASDAQ	NTIC	Tue, Nov 1, 2022	14.05	14.05	12.86	13.05
3488	NASDAQ	NTIC	Mon, Oct 31, 2022	13.86	14.00	13.70	13.85
3487	NASDAQ	NTIC	Fri, Oct 28, 2022	13.56	13.82	13.56	13.80
3486	NASDAQ	NTIC	Thu, Oct 27, 2022	13.70	13.80	13.38	13.75
3485	NASDAQ	NTIC	Wed, Oct 26, 2022	14.23	14.30	13.41	13.63
3484	NASDAQ	NTIC	Tue, Oct 25, 2022	13.42	14.35	13.42	14.29
3483	NASDAQ	NTIC	Mon, Oct 24, 2022	13.14	13.77	13.04	13.30
3482	NASDAQ	NTIC	Fri, Oct 21, 2022	13.16	14.00	13.15	13.30
3481	NASDAQ	NTIC	Thu, Oct 20, 2022	12.82	13.99	12.82	13.29
3480	NASDAQ	NTIC	Wed, Oct 19, 2022	12.67	13.00	12.55	12.85
3479	NASDAQ	NTIC	Tue, Oct 18, 2022	12.86	13.00	12.63	12.63
3478	NASDAQ	NTIC	Mon, Oct 17, 2022	13.00	13.00	12.83	12.83
3477	NASDAQ	NTIC	Fri, Oct 14, 2022	13.22	13.22	12.86	13.15
3476	NASDAQ	NTIC	Thu, Oct 13, 2022	12.80	13.43	12.79	13.39
3475	NASDAQ	NTIC	Wed, Oct 12, 2022	12.74	12.82	12.57	12.70
3474	NASDAQ	NTIC	Tue, Oct 11, 2022	13.02	13.15	12.71	12.71
3473	NASDAQ	NTIC	Mon, Oct 10, 2022	13.18	13.38	12.67	12.67
3472	NASDAQ	NTIC	Fri, Oct 7, 2022	13.27	13.63	12.80	13.08
3471	NASDAQ	NTIC	Thu, Oct 6, 2022	13.68	13.87	13.40	13.62
3470	NASDAQ	NTIC	Wed, Oct 5, 2022	13.09	13.75	12.50	13.56
3469	NASDAQ	NTIC	Tue, Oct 4, 2022	13.37	14.61	13.04	13.29
3468	NASDAQ	NTIC	Mon, Oct 3, 2022	13.05	15.00	12.82	12.82
3467	NASDAQ	NTIC	Fri, Sep 30, 2022	13.47	13.75	13.17	13.31
3466	NASDAQ	NTIC	Thu, Sep 29, 2022	12.60	13.44	12.60	13.30
3465	NASDAQ	NTIC	Wed, Sep 28, 2022	11.75	13.14	11.75	12.42
3464	NASDAQ	NTIC	Tue, Sep 27, 2022	11.51	11.85	11.48	11.80
3463	NASDAQ	NTIC	Mon, Sep 26, 2022	11.68	11.68	11.68	11.68
3462	NASDAQ	NTIC	Fri, Sep 23, 2022	11.48	11.73	11.38	11.54
3461	NASDAQ	NTIC	Thu, Sep 22, 2022	11.91	11.91	11.50	11.74
3460	NASDAQ	NTIC	Wed, Sep 21, 2022	11.90	11.91	11.55	11.91
3459	NASDAQ	NTIC	Tue, Sep 20, 2022	11.19	12.08	11.19	11.79
3458	NASDAQ	NTIC	Mon, Sep 19, 2022	11.00	11.28	11.00	11.20
3457	NASDAQ	NTIC	Fri, Sep 16, 2022	11.35	11.35	11.00	11.18
3456	NASDAQ	NTIC	Thu, Sep 15, 2022	11.38	11.46	11.38	11.46
3455	NASDAQ	NTIC	Wed, Sep 14, 2022	11.36	11.50	11.36	11.50
3454	NASDAQ	NTIC	Tue, Sep 13, 2022	11.65	11.65	11.35	11.56
3453	NASDAQ	NTIC	Mon, Sep 12, 2022	11.50	11.70	11.50	11.66
3452	NASDAQ	NTIC	Fri, Sep 9, 2022	11.50	11.83	11.35	11.53
3451	NASDAQ	NTIC	Thu, Sep 8, 2022	11.50	12.03	11.37	11.50
3450	NASDAQ	NTIC	Wed, Sep 7, 2022	11.75	11.75	11.50	11.50
3449	NASDAQ	NTIC	Tue, Sep 6, 2022	11.74	12.19	11.47	11.50
3448	NASDAQ	NTIC	Fri, Sep 2, 2022	11.50	11.50	11.50	11.50
3447	NASDAQ	NTIC	Thu, Sep 1, 2022	11.50	11.74	11.02	11.25
3446	NASDAQ	NTIC	Wed, Aug 31, 2022	11.70	11.82	11.65	11.78
3445	NASDAQ	NTIC	Tue, Aug 30, 2022	11.64	11.99	11.64	11.99
3444	NASDAQ	NTIC	Mon, Aug 29, 2022	11.65	11.77	11.59	11.71
3443	NASDAQ	NTIC	Fri, Aug 26, 2022	11.85	11.94	11.80	11.84
3442	NASDAQ	NTIC	Thu, Aug 25, 2022	11.95	12.05	11.88	12.05
3441	NASDAQ	NTIC	Wed, Aug 24, 2022	12.12	12.12	12.01	12.01
3440	NASDAQ	NTIC	Tue, Aug 23, 2022	12.17	12.25	11.92	11.92
3439	NASDAQ	NTIC	Mon, Aug 22, 2022	11.22	12.30	11.09	12.10
3438	NASDAQ	NTIC	Fri, Aug 19, 2022	11.36	11.59	11.02	11.50
3437	NASDAQ	NTIC	Thu, Aug 18, 2022	11.40	11.58	11.29	11.58
3436	NASDAQ	NTIC	Wed, Aug 17, 2022	11.12	11.37	11.12	11.30
3435	NASDAQ	NTIC	Tue, Aug 16, 2022	11.02	11.54	11.02	11.23
3434	NASDAQ	NTIC	Mon, Aug 15, 2022	11.23	11.65	10.92	11.13
3433	NASDAQ	NTIC	Fri, Aug 12, 2022	11.00	11.30	10.95	11.21
3432	NASDAQ	NTIC	Thu, Aug 11, 2022	11.13	11.13	10.93	11.10
3431	NASDAQ	NTIC	Wed, Aug 10, 2022	11.00	11.02	10.83	11.00
3430	NASDAQ	NTIC	Tue, Aug 9, 2022	10.85	10.85	10.63	10.63
3429	NASDAQ	NTIC	Mon, Aug 8, 2022	10.93	11.16	10.91	10.91
3428	NASDAQ	NTIC	Fri, Aug 5, 2022	10.98	10.98	10.61	10.90
3427	NASDAQ	NTIC	Thu, Aug 4, 2022	11.00	11.22	10.65	10.90
3426	NASDAQ	NTIC	Wed, Aug 3, 2022	11.55	11.75	10.98	11.05
3425	NASDAQ	NTIC	Tue, Aug 2, 2022	10.27	11.40	10.27	11.30
3424	NASDAQ	NTIC	Mon, Aug 1, 2022	11.02	11.14	10.77	11.10
3423	NASDAQ	NTIC	Fri, Jul 29, 2022	10.55	11.28	10.45	11.27
3422	NASDAQ	NTIC	Thu, Jul 28, 2022	10.32	10.42	10.32	10.42
3421	NASDAQ	NTIC	Wed, Jul 27, 2022	10.25	10.67	10.25	10.60
3420	NASDAQ	NTIC	Tue, Jul 26, 2022	10.36	10.42	10.25	10.27
3419	NASDAQ	NTIC	Mon, Jul 25, 2022	10.75	10.76	10.18	10.40
3418	NASDAQ	NTIC	Fri, Jul 22, 2022	10.46	10.98	10.40	10.76
3417	NASDAQ	NTIC	Thu, Jul 21, 2022	10.63	10.63	10.11	10.49
3416	NASDAQ	NTIC	Wed, Jul 20, 2022	10.80	10.80	10.41	10.77
3415	NASDAQ	NTIC	Tue, Jul 19, 2022	10.65	11.00	10.36	10.55
3414	NASDAQ	NTIC	Mon, Jul 18, 2022	10.94	11.06	10.35	10.40
3413	NASDAQ	NTIC	Fri, Jul 15, 2022	11.41	11.56	10.80	10.84
3412	NASDAQ	NTIC	Thu, Jul 14, 2022	10.85	11.30	10.05	11.20
3411	NASDAQ	NTIC	Wed, Jul 13, 2022	11.51	11.63	10.78	11.50
3410	NASDAQ	NTIC	Tue, Jul 12, 2022	11.08	11.87	11.08	11.57
3409	NASDAQ	NTIC	Mon, Jul 11, 2022	10.20	11.50	10.20	11.08
3408	NASDAQ	NTIC	Fri, Jul 8, 2022	10.28	10.52	10.15	10.50
3407	NASDAQ	NTIC	Thu, Jul 7, 2022	9.82	10.60	9.70	10.25
3406	NASDAQ	NTIC	Wed, Jul 6, 2022	9.45	9.59	9.30	9.45
3405	NASDAQ	NTIC	Tue, Jul 5, 2022	9.66	9.66	9.32	9.32
3404	NASDAQ	NTIC	Fri, Jul 1, 2022	9.40	9.62	9.35	9.62
3403	NASDAQ	NTIC	Thu, Jun 30, 2022	9.35	9.51	9.25	9.35
3402	NASDAQ	NTIC	Wed, Jun 29, 2022	9.50	9.50	9.35	9.40
3401	NASDAQ	NTIC	Tue, Jun 28, 2022	9.71	9.76	9.36	9.39
3400	NASDAQ	NTIC	Mon, Jun 27, 2022	10.06	10.25	9.60	9.60
3399	NASDAQ	NTIC	Fri, Jun 24, 2022	10.33	10.37	10.00	10.17
3398	NASDAQ	NTIC	Thu, Jun 23, 2022	10.12	10.59	10.12	10.21
3397	NASDAQ	NTIC	Wed, Jun 22, 2022	9.90	10.50	9.90	10.27
3396	NASDAQ	NTIC	Tue, Jun 21, 2022	9.71	10.02	9.71	9.85
3395	NASDAQ	NTIC	Fri, Jun 17, 2022	9.75	10.00	9.05	9.87
3394	NASDAQ	NTIC	Thu, Jun 16, 2022	10.14	10.97	9.80	9.93
3393	NASDAQ	NTIC	Wed, Jun 15, 2022	10.52	10.52	9.95	10.00
3392	NASDAQ	NTIC	Tue, Jun 14, 2022	10.70	10.70	10.26	10.26
3391	NASDAQ	NTIC	Mon, Jun 13, 2022	10.40	10.67	10.25	10.32
3390	NASDAQ	NTIC	Fri, Jun 10, 2022	11.06	11.21	10.60	10.81
3389	NASDAQ	NTIC	Thu, Jun 9, 2022	11.37	11.40	11.10	11.10
3388	NASDAQ	NTIC	Wed, Jun 8, 2022	11.55	11.84	11.55	11.65
3387	NASDAQ	NTIC	Tue, Jun 7, 2022	11.28	11.84	11.28	11.63
3386	NASDAQ	NTIC	Mon, Jun 6, 2022	11.65	11.69	11.39	11.63
3385	NASDAQ	NTIC	Fri, Jun 3, 2022	11.08	11.70	11.08	11.34
3384	NASDAQ	NTIC	Thu, Jun 2, 2022	11.01	11.31	10.89	11.08
3383	NASDAQ	NTIC	Wed, Jun 1, 2022	11.42	11.42	11.13	11.33
3382	NASDAQ	NTIC	Tue, May 31, 2022	11.32	11.57	11.32	11.57
3381	NASDAQ	NTIC	Fri, May 27, 2022	10.97	11.25	10.88	11.25
3380	NASDAQ	NTIC	Thu, May 26, 2022	10.98	11.34	10.86	10.90
3379	NASDAQ	NTIC	Wed, May 25, 2022	11.04	11.23	10.65	10.98
3378	NASDAQ	NTIC	Tue, May 24, 2022	10.55	10.85	10.44	10.60
3377	NASDAQ	NTIC	Mon, May 23, 2022	10.60	10.79	10.51	10.61
3376	NASDAQ	NTIC	Fri, May 20, 2022	10.62	10.95	10.50	10.54
3375	NASDAQ	NTIC	Thu, May 19, 2022	10.02	11.02	10.02	11.02
3374	NASDAQ	NTIC	Wed, May 18, 2022	10.98	10.99	10.61	10.67
3373	NASDAQ	NTIC	Tue, May 17, 2022	10.95	11.67	10.95	11.01
3372	NASDAQ	NTIC	Mon, May 16, 2022	10.73	11.30	10.73	10.99
3371	NASDAQ	NTIC	Fri, May 13, 2022	10.29	10.98	10.29	10.98
3370	NASDAQ	NTIC	Thu, May 12, 2022	10.45	10.64	10.15	10.30
3369	NASDAQ	NTIC	Wed, May 11, 2022	11.06	11.06	10.05	10.60
3368	NASDAQ	NTIC	Tue, May 10, 2022	11.09	11.18	11.08	11.16
3367	NASDAQ	NTIC	Mon, May 9, 2022	11.20	11.20	11.08	11.08
3366	NASDAQ	NTIC	Fri, May 6, 2022	11.05	11.28	10.99	11.15
3365	NASDAQ	NTIC	Thu, May 5, 2022	11.05	11.20	11.00	11.20
3364	NASDAQ	NTIC	Wed, May 4, 2022	11.21	11.28	10.97	11.10
3363	NASDAQ	NTIC	Tue, May 3, 2022	11.11	11.41	11.11	11.22
3362	NASDAQ	NTIC	Mon, May 2, 2022	11.50	11.60	11.40	11.45
3361	NASDAQ	NTIC	Fri, Apr 29, 2022	11.25	11.75	11.20	11.57
3360	NASDAQ	NTIC	Thu, Apr 28, 2022	11.28	11.44	11.10	11.10
3359	NASDAQ	NTIC	Wed, Apr 27, 2022	11.24	11.94	11.24	11.48
3358	NASDAQ	NTIC	Tue, Apr 26, 2022	11.13	11.45	11.07	11.35
3357	NASDAQ	NTIC	Mon, Apr 25, 2022	11.22	11.57	11.18	11.44
3356	NASDAQ	NTIC	Fri, Apr 22, 2022	11.25	11.65	11.06	11.41
3355	NASDAQ	NTIC	Thu, Apr 21, 2022	11.12	11.61	11.12	11.40
3354	NASDAQ	NTIC	Wed, Apr 20, 2022	10.95	11.45	10.95	11.23
3353	NASDAQ	NTIC	Tue, Apr 19, 2022	11.06	11.06	10.56	10.80
3352	NASDAQ	NTIC	Mon, Apr 18, 2022	11.07	11.50	11.05	11.05
3351	NASDAQ	NTIC	Thu, Apr 14, 2022	11.35	11.56	11.32	11.33
3350	NASDAQ	NTIC	Wed, Apr 13, 2022	11.13	11.82	11.13	11.59
3349	NASDAQ	NTIC	Tue, Apr 12, 2022	11.11	11.38	10.60	11.20
3348	NASDAQ	NTIC	Mon, Apr 11, 2022	11.55	11.58	11.12	11.24
3347	NASDAQ	NTIC	Fri, Apr 8, 2022	11.87	12.04	11.85	11.98
3346	NASDAQ	NTIC	Thu, Apr 7, 2022	12.15	12.15	11.59	11.75
3345	NASDAQ	NTIC	Wed, Apr 6, 2022	12.63	12.63	11.95	12.45
3344	NASDAQ	NTIC	Tue, Apr 5, 2022	11.96	12.51	11.95	12.35
3343	NASDAQ	NTIC	Mon, Apr 4, 2022	12.25	12.25	11.74	12.03
3342	NASDAQ	NTIC	Fri, Apr 1, 2022	12.11	12.47	12.00	12.25
3341	NASDAQ	NTIC	Thu, Mar 31, 2022	12.08	12.34	11.90	12.02
3340	NASDAQ	NTIC	Wed, Mar 30, 2022	12.07	12.97	12.07	12.20
3339	NASDAQ	NTIC	Tue, Mar 29, 2022	12.64	12.64	11.82	11.82
3338	NASDAQ	NTIC	Mon, Mar 28, 2022	12.75	13.01	12.52	12.71
3337	NASDAQ	NTIC	Fri, Mar 25, 2022	13.00	13.00	12.75	12.97
3336	NASDAQ	NTIC	Thu, Mar 24, 2022	12.91	13.00	12.77	12.95
3335	NASDAQ	NTIC	Wed, Mar 23, 2022	12.48	13.09	12.48	12.85
3334	NASDAQ	NTIC	Tue, Mar 22, 2022	12.82	13.48	12.50	12.70
3333	NASDAQ	NTIC	Mon, Mar 21, 2022	12.67	13.20	12.55	12.89
3332	NASDAQ	NTIC	Fri, Mar 18, 2022	12.32	12.98	12.32	12.80
3331	NASDAQ	NTIC	Thu, Mar 17, 2022	12.58	12.61	12.50	12.50
3330	NASDAQ	NTIC	Wed, Mar 16, 2022	12.41	12.88	12.41	12.42
3329	NASDAQ	NTIC	Tue, Mar 15, 2022	12.88	12.88	12.25	12.30
3328	NASDAQ	NTIC	Mon, Mar 14, 2022	12.89	12.89	12.47	12.62
3327	NASDAQ	NTIC	Thu, Mar 10, 2022	12.35	12.84	12.33	12.78
3326	NASDAQ	NTIC	Wed, Mar 9, 2022	12.61	12.70	12.35	12.35
3325	NASDAQ	NTIC	Tue, Mar 8, 2022	12.35	12.74	12.35	12.60
3324	NASDAQ	NTIC	Mon, Mar 7, 2022	12.77	12.98	12.42	12.60
3323	NASDAQ	NTIC	Fri, Mar 4, 2022	12.30	13.35	12.30	13.35
3322	NASDAQ	NTIC	Thu, Mar 3, 2022	12.55	12.98	12.23	12.40
3321	NASDAQ	NTIC	Wed, Mar 2, 2022	12.70	12.92	12.51	12.55
3320	NASDAQ	NTIC	Tue, Mar 1, 2022	12.86	13.17	12.41	12.41
3319	NASDAQ	NTIC	Mon, Feb 28, 2022	12.80	12.80	12.59	12.80
3318	NASDAQ	NTIC	Fri, Feb 25, 2022	13.11	13.11	12.98	12.98
3317	NASDAQ	NTIC	Thu, Feb 24, 2022	13.35	13.35	13.30	13.30
3316	NASDAQ	NTIC	Wed, Feb 23, 2022	13.50	13.85	13.50	13.50
3315	NASDAQ	NTIC	Tue, Feb 22, 2022	13.16	13.48	12.88	13.28
3314	NASDAQ	NTIC	Fri, Feb 18, 2022	13.80	13.81	13.40	13.40
3313	NASDAQ	NTIC	Thu, Feb 17, 2022	13.27	13.75	13.27	13.65
3312	NASDAQ	NTIC	Wed, Feb 16, 2022	12.72	13.69	12.72	13.31
3311	NASDAQ	NTIC	Tue, Feb 15, 2022	13.02	13.36	12.92	13.03
3310	NASDAQ	NTIC	Mon, Feb 14, 2022	13.00	13.02	12.83	12.83
3309	NASDAQ	NTIC	Fri, Feb 11, 2022	12.76	13.69	12.60	13.14
3308	NASDAQ	NTIC	Thu, Feb 10, 2022	13.45	13.80	12.84	13.20
3307	NASDAQ	NTIC	Wed, Feb 9, 2022	13.35	13.54	13.27	13.37
3306	NASDAQ	NTIC	Tue, Feb 8, 2022	13.34	13.62	13.04	13.04
3305	NASDAQ	NTIC	Mon, Feb 7, 2022	13.64	13.85	13.59	13.70
3304	NASDAQ	NTIC	Fri, Feb 4, 2022	13.31	13.90	13.31	13.70
3303	NASDAQ	NTIC	Thu, Feb 3, 2022	13.08	13.85	13.03	13.47
3302	NASDAQ	NTIC	Wed, Feb 2, 2022	13.13	13.65	12.75	13.61
3301	NASDAQ	NTIC	Tue, Feb 1, 2022	12.55	13.03	12.50	13.03
3300	NASDAQ	NTIC	Mon, Jan 31, 2022	12.73	13.76	12.30	12.40
3299	NASDAQ	NTIC	Fri, Jan 28, 2022	13.13	13.20	12.25	12.44
3298	NASDAQ	NTIC	Thu, Jan 27, 2022	13.13	13.40	13.00	13.11
3297	NASDAQ	NTIC	Wed, Jan 26, 2022	13.70	13.70	13.06	13.09
3296	NASDAQ	NTIC	Tue, Jan 25, 2022	12.84	14.30	12.84	13.60
3295	NASDAQ	NTIC	Mon, Jan 24, 2022	12.41	12.84	12.10	12.84
3294	NASDAQ	NTIC	Fri, Jan 21, 2022	13.00	13.37	12.30	12.52
3293	NASDAQ	NTIC	Thu, Jan 20, 2022	13.00	13.44	12.85	13.00
3292	NASDAQ	NTIC	Wed, Jan 19, 2022	13.18	13.42	12.77	12.95
3291	NASDAQ	NTIC	Tue, Jan 18, 2022	13.20	13.45	13.10	13.22
3290	NASDAQ	NTIC	Fri, Jan 14, 2022	13.46	14.49	13.00	13.35
3289	NASDAQ	NTIC	Thu, Jan 13, 2022	13.58	14.30	13.36	13.36
3288	NASDAQ	NTIC	Wed, Jan 12, 2022	13.93	15.15	13.68	13.68
3287	NASDAQ	NTIC	Tue, Jan 11, 2022	14.59	14.98	14.03	14.03
3286	NASDAQ	NTIC	Mon, Jan 10, 2022	15.30	15.60	14.53	14.59
3285	NASDAQ	NTIC	Fri, Jan 7, 2022	15.15	15.83	15.15	15.36
3284	NASDAQ	NTIC	Thu, Jan 6, 2022	14.33	15.70	14.33	15.37
3283	NASDAQ	NTIC	Wed, Jan 5, 2022	14.79	15.20	14.50	14.62
3282	NASDAQ	NTIC	Tue, Jan 4, 2022	15.10	15.43	14.55	14.79
3281	NASDAQ	NTIC	Mon, Jan 3, 2022	15.22	15.66	14.83	15.22
3280	NASDAQ	NTIC	Fri, Dec 31, 2021	14.10	15.50	13.85	15.30
3279	NASDAQ	NTIC	Thu, Dec 30, 2021	13.79	14.63	13.79	14.38
3278	NASDAQ	NTIC	Wed, Dec 29, 2021	13.80	14.10	13.79	13.83
3277	NASDAQ	NTIC	Tue, Dec 28, 2021	13.57	14.14	13.47	13.86
3276	NASDAQ	NTIC	Mon, Dec 27, 2021	13.26	13.86	13.26	13.59
3275	NASDAQ	NTIC	Thu, Dec 23, 2021	13.26	13.75	13.26	13.42
3274	NASDAQ	NTIC	Wed, Dec 22, 2021	13.29	13.80	13.26	13.40
3273	NASDAQ	NTIC	Tue, Dec 21, 2021	13.85	14.40	13.50	13.80
3272	NASDAQ	NTIC	Mon, Dec 20, 2021	13.27	14.24	12.66	13.89
3271	NASDAQ	NTIC	Fri, Dec 17, 2021	13.84	14.41	13.61	13.98
3270	NASDAQ	NTIC	Thu, Dec 16, 2021	15.21	15.64	14.01	14.01
3269	NASDAQ	NTIC	Wed, Dec 15, 2021	15.60	15.92	15.08	15.20
3268	NASDAQ	NTIC	Tue, Dec 14, 2021	15.20	16.46	14.98	15.80
3267	NASDAQ	NTIC	Mon, Dec 13, 2021	15.84	16.77	15.02	15.14
3266	NASDAQ	NTIC	Fri, Dec 10, 2021	15.70	15.70	15.32	15.49
3265	NASDAQ	NTIC	Thu, Dec 9, 2021	16.05	16.11	15.21	15.45
3264	NASDAQ	NTIC	Wed, Dec 8, 2021	15.52	16.28	14.99	16.16
3263	NASDAQ	NTIC	Tue, Dec 7, 2021	15.10	15.96	15.00	15.79
3262	NASDAQ	NTIC	Mon, Dec 6, 2021	14.64	14.98	14.45	14.92
3261	NASDAQ	NTIC	Fri, Dec 3, 2021	14.27	14.90	13.86	14.90
3260	NASDAQ	NTIC	Thu, Dec 2, 2021	14.85	14.85	14.25	14.60
3259	NASDAQ	NTIC	Wed, Dec 1, 2021	14.96	14.96	14.50	14.80
3258	NASDAQ	NTIC	Tue, Nov 30, 2021	14.99	15.12	14.50	15.10
3257	NASDAQ	NTIC	Mon, Nov 29, 2021	15.11	15.18	14.89	15.00
3256	NASDAQ	NTIC	Fri, Nov 26, 2021	15.06	15.06	14.41	14.88
3255	NASDAQ	NTIC	Wed, Nov 24, 2021	15.00	15.24	15.00	15.24
3254	NASDAQ	NTIC	Tue, Nov 23, 2021	15.46	15.72	14.58	15.04
3253	NASDAQ	NTIC	Mon, Nov 22, 2021	15.85	15.85	15.26	15.50
3252	NASDAQ	NTIC	Fri, Nov 19, 2021	16.24	17.00	16.00	16.00
3251	NASDAQ	NTIC	Thu, Nov 18, 2021	16.39	16.90	16.00	16.25
3250	NASDAQ	NTIC	Wed, Nov 17, 2021	17.26	17.26	16.10	16.38
3249	NASDAQ	NTIC	Tue, Nov 16, 2021	16.95	17.00	16.60	16.80
3248	NASDAQ	NTIC	Mon, Nov 15, 2021	16.90	16.90	16.51	16.82
3247	NASDAQ	NTIC	Fri, Nov 12, 2021	16.75	16.75	16.57	16.75
3246	NASDAQ	NTIC	Thu, Nov 11, 2021	16.39	17.60	16.39	16.50
3245	NASDAQ	NTIC	Wed, Nov 10, 2021	16.21	16.75	16.20	16.50
3244	NASDAQ	NTIC	Tue, Nov 9, 2021	16.21	16.46	16.15	16.25
3243	NASDAQ	NTIC	Mon, Nov 8, 2021	16.16	16.68	16.16	16.68
3242	NASDAQ	NTIC	Fri, Nov 5, 2021	16.33	16.90	16.01	16.30
3241	NASDAQ	NTIC	Thu, Nov 4, 2021	16.30	16.50	16.25	16.35
3240	NASDAQ	NTIC	Wed, Nov 3, 2021	16.47	16.47	16.18	16.32
3239	NASDAQ	NTIC	Tue, Nov 2, 2021	15.57	16.90	15.50	16.33
3238	NASDAQ	NTIC	Mon, Nov 1, 2021	16.28	16.28	15.09	15.60
3237	NASDAQ	NTIC	Fri, Oct 29, 2021	16.00	16.00	15.25	15.25
3236	NASDAQ	NTIC	Thu, Oct 28, 2021	15.82	16.27	15.82	16.00
3235	NASDAQ	NTIC	Wed, Oct 27, 2021	16.45	16.52	15.85	16.17
3234	NASDAQ	NTIC	Tue, Oct 26, 2021	15.90	16.88	15.74	16.40
3233	NASDAQ	NTIC	Mon, Oct 25, 2021	16.06	16.39	15.90	15.90
3232	NASDAQ	NTIC	Fri, Oct 22, 2021	16.36	16.36	16.02	16.03
3231	NASDAQ	NTIC	Thu, Oct 21, 2021	16.34	16.40	16.04	16.27
3230	NASDAQ	NTIC	Wed, Oct 20, 2021	16.38	16.70	16.15	16.22
3229	NASDAQ	NTIC	Tue, Oct 19, 2021	16.43	16.51	16.30	16.30
3228	NASDAQ	NTIC	Mon, Oct 18, 2021	16.17	16.23	16.15	16.23
3227	NASDAQ	NTIC	Fri, Oct 15, 2021	16.60	16.65	16.29	16.29
3226	NASDAQ	NTIC	Thu, Oct 14, 2021	16.56	16.88	16.40	16.40
3225	NASDAQ	NTIC	Wed, Oct 13, 2021	17.30	17.30	16.26	16.61
3224	NASDAQ	NTIC	Tue, Oct 12, 2021	17.26	18.00	16.80	17.14
3223	NASDAQ	NTIC	Mon, Oct 11, 2021	16.49	17.35	16.49	17.09
3222	NASDAQ	NTIC	Fri, Oct 8, 2021	16.26	17.00	15.86	16.55
3221	NASDAQ	NTIC	Thu, Oct 7, 2021	16.27	16.69	16.20	16.39
3220	NASDAQ	NTIC	Wed, Oct 6, 2021	16.06	16.68	15.75	16.14
3219	NASDAQ	NTIC	Tue, Oct 5, 2021	16.10	16.85	16.10	16.50
3218	NASDAQ	NTIC	Mon, Oct 4, 2021	16.00	16.60	15.96	16.20
3217	NASDAQ	NTIC	Fri, Oct 1, 2021	15.47	16.40	15.45	15.91
3216	NASDAQ	NTIC	Thu, Sep 30, 2021	15.31	15.65	15.00	15.20
3215	NASDAQ	NTIC	Wed, Sep 29, 2021	15.58	15.88	15.31	15.31
3214	NASDAQ	NTIC	Tue, Sep 28, 2021	16.42	17.00	15.33	15.51
3213	NASDAQ	NTIC	Mon, Sep 27, 2021	16.50	16.62	15.69	15.99
3212	NASDAQ	NTIC	Fri, Sep 24, 2021	15.96	17.13	15.96	16.55
3211	NASDAQ	NTIC	Thu, Sep 23, 2021	15.55	16.10	15.55	15.83
3210	NASDAQ	NTIC	Wed, Sep 22, 2021	15.59	16.33	15.48	15.65
3209	NASDAQ	NTIC	Tue, Sep 21, 2021	16.84	17.24	15.09	15.75
3208	NASDAQ	NTIC	Mon, Sep 20, 2021	16.70	16.97	16.65	16.74
3207	NASDAQ	NTIC	Fri, Sep 17, 2021	17.25	17.33	16.81	16.81
3206	NASDAQ	NTIC	Thu, Sep 16, 2021	17.41	17.41	16.85	17.26
3205	NASDAQ	NTIC	Wed, Sep 15, 2021	17.11	17.77	16.86	16.98
3204	NASDAQ	NTIC	Tue, Sep 14, 2021	17.06	17.31	16.83	17.13
3203	NASDAQ	NTIC	Mon, Sep 13, 2021	17.25	17.99	16.80	17.24
3202	NASDAQ	NTIC	Fri, Sep 10, 2021	17.01	17.08	17.01	17.08
3201	NASDAQ	NTIC	Thu, Sep 9, 2021	16.94	17.06	16.94	17.06
3200	NASDAQ	NTIC	Wed, Sep 8, 2021	16.96	17.12	16.96	17.12
3199	NASDAQ	NTIC	Tue, Sep 7, 2021	17.29	17.38	16.78	16.86
3198	NASDAQ	NTIC	Fri, Sep 3, 2021	16.94	17.66	16.94	17.13
3197	NASDAQ	NTIC	Thu, Sep 2, 2021	17.21	17.72	16.71	17.11
3196	NASDAQ	NTIC	Wed, Sep 1, 2021	16.97	17.18	16.75	16.75
3195	NASDAQ	NTIC	Tue, Aug 31, 2021	16.38	17.60	16.38	16.67
3194	NASDAQ	NTIC	Mon, Aug 30, 2021	17.03	17.03	16.32	16.50
3193	NASDAQ	NTIC	Fri, Aug 27, 2021	17.43	17.75	16.97	16.97
3192	NASDAQ	NTIC	Thu, Aug 26, 2021	18.00	18.00	17.30	17.40
3191	NASDAQ	NTIC	Wed, Aug 25, 2021	17.94	18.02	17.70	17.70
3190	NASDAQ	NTIC	Tue, Aug 24, 2021	16.83	17.99	16.83	17.73
3189	NASDAQ	NTIC	Mon, Aug 23, 2021	16.38	17.45	16.38	17.30
3188	NASDAQ	NTIC	Fri, Aug 20, 2021	17.48	17.48	16.17	16.62
3187	NASDAQ	NTIC	Thu, Aug 19, 2021	17.50	17.69	15.98	16.55
3186	NASDAQ	NTIC	Wed, Aug 18, 2021	17.55	18.25	17.54	17.70
3185	NASDAQ	NTIC	Tue, Aug 17, 2021	18.27	18.73	17.66	17.66
3184	NASDAQ	NTIC	Mon, Aug 16, 2021	18.34	18.45	18.27	18.28
3183	NASDAQ	NTIC	Fri, Aug 13, 2021	18.78	19.26	18.28	18.70
3182	NASDAQ	NTIC	Thu, Aug 12, 2021	18.27	18.89	18.27	18.89
3181	NASDAQ	NTIC	Wed, Aug 11, 2021	18.95	18.95	18.95	18.95
3180	NASDAQ	NTIC	Tue, Aug 10, 2021	19.57	19.57	18.68	18.74
3179	NASDAQ	NTIC	Mon, Aug 9, 2021	19.37	19.37	19.01	19.26
3178	NASDAQ	NTIC	Fri, Aug 6, 2021	18.47	19.66	18.47	19.20
3177	NASDAQ	NTIC	Thu, Aug 5, 2021	19.32	19.86	19.24	19.60
3176	NASDAQ	NTIC	Wed, Aug 4, 2021	18.95	19.94	18.36	19.47
3175	NASDAQ	NTIC	Tue, Aug 3, 2021	18.25	20.00	17.62	19.38
3174	NASDAQ	NTIC	Mon, Aug 2, 2021	18.49	19.03	18.49	18.88
3173	NASDAQ	NTIC	Fri, Jul 30, 2021	18.67	18.75	18.41	18.68
3172	NASDAQ	NTIC	Thu, Jul 29, 2021	18.29	18.75	18.25	18.60
3171	NASDAQ	NTIC	Wed, Jul 28, 2021	18.73	18.97	17.98	18.68
3170	NASDAQ	NTIC	Tue, Jul 27, 2021	18.37	19.00	17.85	18.74
3169	NASDAQ	NTIC	Mon, Jul 26, 2021	19.08	19.08	18.50	18.69
3168	NASDAQ	NTIC	Fri, Jul 23, 2021	19.30	19.62	18.77	19.17
3167	NASDAQ	NTIC	Thu, Jul 22, 2021	19.15	19.80	19.07	19.40
3166	NASDAQ	NTIC	Wed, Jul 21, 2021	19.24	19.29	18.50	19.14
3165	NASDAQ	NTIC	Tue, Jul 20, 2021	18.60	19.90	18.59	18.92
3164	NASDAQ	NTIC	Mon, Jul 19, 2021	19.10	19.47	18.48	18.54
3163	NASDAQ	NTIC	Fri, Jul 16, 2021	19.86	20.06	19.61	19.61
3162	NASDAQ	NTIC	Thu, Jul 15, 2021	20.50	20.50	19.54	20.00
3161	NASDAQ	NTIC	Wed, Jul 14, 2021	20.20	20.60	19.56	20.52
3160	NASDAQ	NTIC	Tue, Jul 13, 2021	21.50	21.50	20.00	20.17
3159	NASDAQ	NTIC	Mon, Jul 12, 2021	19.81	21.22	19.81	20.78
3158	NASDAQ	NTIC	Fri, Jul 9, 2021	17.99	18.76	17.57	18.27
3157	NASDAQ	NTIC	Thu, Jul 8, 2021	17.86	17.95	17.45	17.92
3156	NASDAQ	NTIC	Wed, Jul 7, 2021	17.76	17.84	17.28	17.45
3155	NASDAQ	NTIC	Tue, Jul 6, 2021	17.68	17.68	17.41	17.48
3154	NASDAQ	NTIC	Fri, Jul 2, 2021	17.75	17.85	17.52	17.60
3153	NASDAQ	NTIC	Thu, Jul 1, 2021	17.50	17.60	17.27	17.60
3152	NASDAQ	NTIC	Wed, Jun 30, 2021	17.40	17.71	17.18	17.30
3151	NASDAQ	NTIC	Tue, Jun 29, 2021	17.10	17.52	17.10	17.49
3150	NASDAQ	NTIC	Mon, Jun 28, 2021	17.20	17.39	17.20	17.39
3149	NASDAQ	NTIC	Fri, Jun 25, 2021	17.01	17.25	16.69	17.05
3148	NASDAQ	NTIC	Thu, Jun 24, 2021	17.07	17.25	17.03	17.03
3147	NASDAQ	NTIC	Wed, Jun 23, 2021	17.10	17.34	17.02	17.24
3146	NASDAQ	NTIC	Tue, Jun 22, 2021	17.27	17.49	17.03	17.25
3145	NASDAQ	NTIC	Mon, Jun 21, 2021	17.26	17.81	17.26	17.44
3144	NASDAQ	NTIC	Fri, Jun 18, 2021	17.25	17.78	17.01	17.78
3143	NASDAQ	NTIC	Thu, Jun 17, 2021	17.15	17.26	17.14	17.26
3142	NASDAQ	NTIC	Wed, Jun 16, 2021	17.60	17.60	17.25	17.27
3141	NASDAQ	NTIC	Tue, Jun 15, 2021	17.26	17.73	17.23	17.28
3140	NASDAQ	NTIC	Mon, Jun 14, 2021	17.50	17.50	17.25	17.31
3139	NASDAQ	NTIC	Fri, Jun 11, 2021	17.31	17.50	17.25	17.48
3138	NASDAQ	NTIC	Thu, Jun 10, 2021	17.33	17.42	17.25	17.42
3137	NASDAQ	NTIC	Wed, Jun 9, 2021	17.61	17.61	17.50	17.55
3136	NASDAQ	NTIC	Tue, Jun 8, 2021	17.80	17.80	17.37	17.40
3135	NASDAQ	NTIC	Mon, Jun 7, 2021	17.52	17.75	17.20	17.65
3134	NASDAQ	NTIC	Fri, Jun 4, 2021	17.81	17.84	17.29	17.37
3133	NASDAQ	NTIC	Thu, Jun 3, 2021	16.87	17.64	16.87	17.64
3132	NASDAQ	NTIC	Wed, Jun 2, 2021	16.88	16.97	16.83	16.96
3131	NASDAQ	NTIC	Tue, Jun 1, 2021	17.15	17.15	16.13	16.78
3130	NASDAQ	NTIC	Fri, May 28, 2021	16.51	16.51	15.80	16.48
3129	NASDAQ	NTIC	Thu, May 27, 2021	16.09	16.63	16.01	16.19
3128	NASDAQ	NTIC	Wed, May 26, 2021	16.50	16.50	16.11	16.15
3127	NASDAQ	NTIC	Tue, May 25, 2021	17.00	17.00	16.46	16.70
3126	NASDAQ	NTIC	Mon, May 24, 2021	16.45	17.49	16.34	17.00
3125	NASDAQ	NTIC	Fri, May 21, 2021	16.66	17.03	16.20	16.99
3124	NASDAQ	NTIC	Thu, May 20, 2021	16.50	16.91	16.19	16.91
3123	NASDAQ	NTIC	Wed, May 19, 2021	16.45	16.48	15.56	16.01
3122	NASDAQ	NTIC	Tue, May 18, 2021	16.15	16.69	16.13	16.47
3121	NASDAQ	NTIC	Mon, May 17, 2021	16.58	17.10	15.45	16.70
3120	NASDAQ	NTIC	Fri, May 14, 2021	17.00	17.31	16.13	16.50
3119	NASDAQ	NTIC	Thu, May 13, 2021	15.88	18.00	15.24	17.06
3118	NASDAQ	NTIC	Wed, May 12, 2021	15.50	15.78	15.49	15.69
3117	NASDAQ	NTIC	Tue, May 11, 2021	15.57	15.87	15.04	15.50
3116	NASDAQ	NTIC	Mon, May 10, 2021	15.33	15.60	15.09	15.56
3115	NASDAQ	NTIC	Fri, May 7, 2021	15.20	15.46	15.20	15.30
3114	NASDAQ	NTIC	Thu, May 6, 2021	15.25	15.25	15.25	15.25
3113	NASDAQ	NTIC	Wed, May 5, 2021	15.05	15.55	15.05	15.40
3112	NASDAQ	NTIC	Tue, May 4, 2021	15.65	15.81	15.15	15.15
3111	NASDAQ	NTIC	Mon, May 3, 2021	15.34	15.73	15.34	15.67
3110	NASDAQ	NTIC	Fri, Apr 30, 2021	15.40	15.92	15.01	15.55
3109	NASDAQ	NTIC	Thu, Apr 29, 2021	15.12	15.25	15.00	15.24
3108	NASDAQ	NTIC	Wed, Apr 28, 2021	14.93	15.15	14.92	14.92
3107	NASDAQ	NTIC	Tue, Apr 27, 2021	14.57	15.15	14.16	14.81
3106	NASDAQ	NTIC	Mon, Apr 26, 2021	14.18	14.57	14.14	14.43
3105	NASDAQ	NTIC	Fri, Apr 23, 2021	14.94	14.94	14.40	14.40
3104	NASDAQ	NTIC	Thu, Apr 22, 2021	14.70	15.00	14.70	14.75
3103	NASDAQ	NTIC	Wed, Apr 21, 2021	15.00	15.00	14.85	14.85
3102	NASDAQ	NTIC	Tue, Apr 20, 2021	14.81	14.99	14.54	14.75
3101	NASDAQ	NTIC	Mon, Apr 19, 2021	14.88	15.14	14.59	14.70
3100	NASDAQ	NTIC	Fri, Apr 16, 2021	15.02	15.37	14.05	14.69
3099	NASDAQ	NTIC	Thu, Apr 15, 2021	15.25	15.25	14.70	14.96
3098	NASDAQ	NTIC	Wed, Apr 14, 2021	15.08	15.33	14.83	15.24
3097	NASDAQ	NTIC	Tue, Apr 13, 2021	14.89	15.30	14.75	15.30
3096	NASDAQ	NTIC	Mon, Apr 12, 2021	14.96	15.08	14.72	14.91
3095	NASDAQ	NTIC	Fri, Apr 9, 2021	15.03	15.20	14.55	15.00
3094	NASDAQ	NTIC	Thu, Apr 8, 2021	15.75	15.75	14.25	15.00
3093	NASDAQ	NTIC	Wed, Apr 7, 2021	14.97	15.79	14.49	15.28
3092	NASDAQ	NTIC	Tue, Apr 6, 2021	15.20	15.20	14.78	14.87
3091	NASDAQ	NTIC	Mon, Apr 5, 2021	15.36	15.50	14.65	15.20
3090	NASDAQ	NTIC	Thu, Apr 1, 2021	15.20	15.37	14.87	14.95
3089	NASDAQ	NTIC	Wed, Mar 31, 2021	15.27	15.66	14.83	15.20
3088	NASDAQ	NTIC	Tue, Mar 30, 2021	14.39	15.46	14.39	15.46
3087	NASDAQ	NTIC	Mon, Mar 29, 2021	15.30	15.30	14.64	14.84
3086	NASDAQ	NTIC	Fri, Mar 26, 2021	15.10	15.70	14.29	15.33
3085	NASDAQ	NTIC	Thu, Mar 25, 2021	14.75	15.36	14.34	15.10
3084	NASDAQ	NTIC	Wed, Mar 24, 2021	14.97	15.34	14.59	14.74
3083	NASDAQ	NTIC	Tue, Mar 23, 2021	15.64	15.64	14.71	14.92
3082	NASDAQ	NTIC	Mon, Mar 22, 2021	15.72	15.74	15.50	15.51
3081	NASDAQ	NTIC	Fri, Mar 19, 2021	15.70	16.01	14.32	16.01
3080	NASDAQ	NTIC	Thu, Mar 18, 2021	15.28	15.40	14.98	15.25
3079	NASDAQ	NTIC	Wed, Mar 17, 2021	15.58	16.23	14.91	15.15
3078	NASDAQ	NTIC	Tue, Mar 16, 2021	15.79	15.89	15.40	15.69
3077	NASDAQ	NTIC	Mon, Mar 15, 2021	16.14	16.14	15.80	15.98
3076	NASDAQ	NTIC	Fri, Mar 12, 2021	16.36	16.40	15.50	16.20
3075	NASDAQ	NTIC	Thu, Mar 11, 2021	16.43	16.58	15.90	16.25
3074	NASDAQ	NTIC	Wed, Mar 10, 2021	16.38	16.64	16.30	16.60
3073	NASDAQ	NTIC	Tue, Mar 9, 2021	15.18	16.77	15.18	16.00
3072	NASDAQ	NTIC	Mon, Mar 8, 2021	15.39	17.35	15.39	16.30
3071	NASDAQ	NTIC	Fri, Mar 5, 2021	15.39	15.60	14.97	15.39
3070	NASDAQ	NTIC	Thu, Mar 4, 2021	16.46	16.48	15.22	15.37
3069	NASDAQ	NTIC	Wed, Mar 3, 2021	16.80	16.80	15.84	16.74
3068	NASDAQ	NTIC	Tue, Mar 2, 2021	16.95	17.21	16.31	16.52
3067	NASDAQ	NTIC	Mon, Mar 1, 2021	16.29	17.22	16.29	17.20
3066	NASDAQ	NTIC	Fri, Feb 26, 2021	16.40	16.58	15.77	16.21
3065	NASDAQ	NTIC	Thu, Feb 25, 2021	16.50	16.53	15.71	16.35
3064	NASDAQ	NTIC	Wed, Feb 24, 2021	15.76	16.98	15.76	16.31
3063	NASDAQ	NTIC	Tue, Feb 23, 2021	16.10	16.10	15.25	15.84
3062	NASDAQ	NTIC	Mon, Feb 22, 2021	16.32	16.49	15.92	16.10
3061	NASDAQ	NTIC	Fri, Feb 19, 2021	16.71	16.80	15.52	16.30
3060	NASDAQ	NTIC	Thu, Feb 18, 2021	15.88	16.73	14.85	16.56
3059	NASDAQ	NTIC	Wed, Feb 17, 2021	16.00	16.25	15.51	15.75
3058	NASDAQ	NTIC	Tue, Feb 16, 2021	15.74	16.98	15.44	16.10
3057	NASDAQ	NTIC	Fri, Feb 12, 2021	14.87	15.41	14.69	15.00
3056	NASDAQ	NTIC	Thu, Feb 11, 2021	14.53	14.93	14.45	14.64
3055	NASDAQ	NTIC	Wed, Feb 10, 2021	14.36	14.71	14.30	14.40
3054	NASDAQ	NTIC	Tue, Feb 9, 2021	14.27	14.71	14.27	14.37
3053	NASDAQ	NTIC	Mon, Feb 8, 2021	14.75	15.00	13.55	14.45
3052	NASDAQ	NTIC	Fri, Feb 5, 2021	14.19	14.95	13.91	14.33
3051	NASDAQ	NTIC	Thu, Feb 4, 2021	13.85	14.52	13.70	14.06
3050	NASDAQ	NTIC	Wed, Feb 3, 2021	14.12	14.77	13.57	13.60
3049	NASDAQ	NTIC	Tue, Feb 2, 2021	14.50	14.99	13.96	13.96
3048	NASDAQ	NTIC	Mon, Feb 1, 2021	13.60	14.91	13.50	14.10
3047	NASDAQ	NTIC	Fri, Jan 29, 2021	12.64	13.64	12.64	13.20
3046	NASDAQ	NTIC	Thu, Jan 28, 2021	13.62	13.70	12.86	13.13
3045	NASDAQ	NTIC	Wed, Jan 27, 2021	14.72	14.84	13.05	13.35
3044	NASDAQ	NTIC	Tue, Jan 26, 2021	14.72	15.66	14.50	14.94
3043	NASDAQ	NTIC	Mon, Jan 25, 2021	14.60	15.00	14.10	14.50
3042	NASDAQ	NTIC	Fri, Jan 22, 2021	13.95	14.70	13.28	14.30
3041	NASDAQ	NTIC	Thu, Jan 21, 2021	14.12	14.20	13.69	13.98
3040	NASDAQ	NTIC	Wed, Jan 20, 2021	14.06	14.99	13.32	14.52
3039	NASDAQ	NTIC	Tue, Jan 19, 2021	12.96	14.07	12.73	14.05
3038	NASDAQ	NTIC	Fri, Jan 15, 2021	12.98	13.76	12.50	13.13
3037	NASDAQ	NTIC	Thu, Jan 14, 2021	13.27	13.27	12.90	12.93
3036	NASDAQ	NTIC	Wed, Jan 13, 2021	12.74	13.00	12.74	13.00
3035	NASDAQ	NTIC	Tue, Jan 12, 2021	11.86	12.64	11.86	12.64
3034	NASDAQ	NTIC	Mon, Jan 11, 2021	12.17	12.35	11.65	11.74
3033	NASDAQ	NTIC	Fri, Jan 8, 2021	12.41	12.50	11.80	12.05
3032	NASDAQ	NTIC	Thu, Jan 7, 2021	11.40	12.76	11.35	12.41
3031	NASDAQ	NTIC	Wed, Jan 6, 2021	10.95	11.50	10.95	11.35
3030	NASDAQ	NTIC	Tue, Jan 5, 2021	10.39	10.97	10.27	10.97
3029	NASDAQ	NTIC	Mon, Jan 4, 2021	10.55	10.92	10.55	10.56
3028	NASDAQ	NTIC	Thu, Dec 31, 2020	10.16	10.56	10.11	10.56
3027	NASDAQ	NTIC	Wed, Dec 30, 2020	10.24	10.44	9.93	10.10
3026	NASDAQ	NTIC	Tue, Dec 29, 2020	10.26	10.43	10.15	10.17
3025	NASDAQ	NTIC	Mon, Dec 28, 2020	10.14	10.42	10.10	10.25
3024	NASDAQ	NTIC	Thu, Dec 24, 2020	10.10	10.27	10.05	10.10
3023	NASDAQ	NTIC	Wed, Dec 23, 2020	10.21	10.37	9.98	10.10
3022	NASDAQ	NTIC	Tue, Dec 22, 2020	10.10	10.40	10.10	10.15
3021	NASDAQ	NTIC	Mon, Dec 21, 2020	9.81	10.20	9.75	10.09
3020	NASDAQ	NTIC	Fri, Dec 18, 2020	10.43	10.43	9.85	9.90
3019	NASDAQ	NTIC	Thu, Dec 17, 2020	10.06	10.10	9.84	10.09
3018	NASDAQ	NTIC	Wed, Dec 16, 2020	10.00	10.15	9.75	10.08
3017	NASDAQ	NTIC	Tue, Dec 15, 2020	10.00	10.22	9.81	9.87
3016	NASDAQ	NTIC	Mon, Dec 14, 2020	10.05	10.21	9.85	9.91
3015	NASDAQ	NTIC	Fri, Dec 11, 2020	10.00	10.22	9.81	10.18
3014	NASDAQ	NTIC	Thu, Dec 10, 2020	10.10	10.35	9.90	10.22
3013	NASDAQ	NTIC	Wed, Dec 9, 2020	10.04	10.44	10.03	10.13
3012	NASDAQ	NTIC	Tue, Dec 8, 2020	10.00	10.20	10.00	10.00
3011	NASDAQ	NTIC	Mon, Dec 7, 2020	9.81	10.15	9.81	10.00
3010	NASDAQ	NTIC	Fri, Dec 4, 2020	9.81	10.21	9.81	10.17
3009	NASDAQ	NTIC	Thu, Dec 3, 2020	9.86	10.00	9.62	9.80
3008	NASDAQ	NTIC	Wed, Dec 2, 2020	9.50	9.80	9.50	9.68
3007	NASDAQ	NTIC	Tue, Dec 1, 2020	9.58	9.63	9.48	9.51
3006	NASDAQ	NTIC	Mon, Nov 30, 2020	9.50	9.53	9.36	9.36
3005	NASDAQ	NTIC	Fri, Nov 27, 2020	9.55	9.55	9.35	9.35
3004	NASDAQ	NTIC	Wed, Nov 25, 2020	9.75	9.81	9.50	9.50
3003	NASDAQ	NTIC	Tue, Nov 24, 2020	9.35	9.90	9.35	9.52
3002	NASDAQ	NTIC	Mon, Nov 23, 2020	9.30	9.50	9.25	9.26
3001	NASDAQ	NTIC	Fri, Nov 20, 2020	9.13	9.45	8.61	9.36
3000	NASDAQ	NTIC	Thu, Nov 19, 2020	9.05	9.28	9.00	9.23
2999	NASDAQ	NTIC	Wed, Nov 18, 2020	8.79	9.09	8.79	8.89
2998	NASDAQ	NTIC	Tue, Nov 17, 2020	8.68	8.99	8.53	8.76
2997	NASDAQ	NTIC	Mon, Nov 16, 2020	9.11	9.16	8.66	8.94
2996	NASDAQ	NTIC	Fri, Nov 13, 2020	9.37	9.37	8.80	8.97
2995	NASDAQ	NTIC	Thu, Nov 12, 2020	9.50	9.90	9.00	9.11
2994	NASDAQ	NTIC	Wed, Nov 11, 2020	9.29	10.00	9.29	9.83
2993	NASDAQ	NTIC	Tue, Nov 10, 2020	8.92	9.20	8.92	8.97
2992	NASDAQ	NTIC	Mon, Nov 9, 2020	8.45	8.98	8.45	8.69
2991	NASDAQ	NTIC	Fri, Nov 6, 2020	8.45	8.45	8.29	8.33
2990	NASDAQ	NTIC	Thu, Nov 5, 2020	8.08	8.61	8.08	8.35
2989	NASDAQ	NTIC	Wed, Nov 4, 2020	8.02	8.23	8.00	8.20
2988	NASDAQ	NTIC	Tue, Nov 3, 2020	8.10	8.15	8.06	8.06
2987	NASDAQ	NTIC	Mon, Nov 2, 2020	7.95	8.23	7.83	8.23
2986	NASDAQ	NTIC	Fri, Oct 30, 2020	8.03	8.12	7.81	8.07
2985	NASDAQ	NTIC	Thu, Oct 29, 2020	8.29	8.30	8.02	8.02
2984	NASDAQ	NTIC	Wed, Oct 28, 2020	8.19	8.52	8.00	8.01
2983	NASDAQ	NTIC	Tue, Oct 27, 2020	8.30	8.46	8.11	8.19
2982	NASDAQ	NTIC	Mon, Oct 26, 2020	8.33	8.51	8.31	8.31
2981	NASDAQ	NTIC	Fri, Oct 23, 2020	8.45	8.45	8.45	8.45
2980	NASDAQ	NTIC	Thu, Oct 22, 2020	8.41	8.66	8.31	8.40
2979	NASDAQ	NTIC	Wed, Oct 21, 2020	8.64	8.64	8.41	8.52
2978	NASDAQ	NTIC	Tue, Oct 20, 2020	8.71	8.71	8.46	8.63
2977	NASDAQ	NTIC	Mon, Oct 19, 2020	8.71	8.78	8.41	8.78
2976	NASDAQ	NTIC	Fri, Oct 16, 2020	8.60	8.70	8.40	8.42
2975	NASDAQ	NTIC	Thu, Oct 15, 2020	8.41	8.58	8.41	8.48
2974	NASDAQ	NTIC	Wed, Oct 14, 2020	8.59	8.59	8.44	8.51
2973	NASDAQ	NTIC	Tue, Oct 13, 2020	8.40	8.71	8.40	8.51
2972	NASDAQ	NTIC	Mon, Oct 12, 2020	8.50	8.72	8.41	8.50
2971	NASDAQ	NTIC	Fri, Oct 9, 2020	8.65	8.73	8.52	8.60
2970	NASDAQ	NTIC	Thu, Oct 8, 2020	8.54	8.66	8.40	8.51
2969	NASDAQ	NTIC	Wed, Oct 7, 2020	8.32	8.82	8.32	8.47
2968	NASDAQ	NTIC	Tue, Oct 6, 2020	8.50	8.50	8.01	8.25
2967	NASDAQ	NTIC	Mon, Oct 5, 2020	8.30	8.65	8.20	8.35
2966	NASDAQ	NTIC	Fri, Oct 2, 2020	8.10	8.62	8.10	8.28
2965	NASDAQ	NTIC	Thu, Oct 1, 2020	8.35	8.72	8.05	8.25
2964	NASDAQ	NTIC	Wed, Sep 30, 2020	8.36	8.40	8.30	8.30
2963	NASDAQ	NTIC	Tue, Sep 29, 2020	8.46	8.73	8.41	8.45
2962	NASDAQ	NTIC	Mon, Sep 28, 2020	8.31	8.49	8.26	8.36
2961	NASDAQ	NTIC	Fri, Sep 25, 2020	8.15	8.49	8.12	8.37
2960	NASDAQ	NTIC	Thu, Sep 24, 2020	8.30	8.36	8.20	8.36
2959	NASDAQ	NTIC	Wed, Sep 23, 2020	8.37	8.47	8.24	8.33
2958	NASDAQ	NTIC	Tue, Sep 22, 2020	8.58	8.63	8.27	8.32
2957	NASDAQ	NTIC	Mon, Sep 21, 2020	8.90	8.99	8.22	8.64
2956	NASDAQ	NTIC	Fri, Sep 18, 2020	8.71	9.00	8.50	9.00
2955	NASDAQ	NTIC	Thu, Sep 17, 2020	8.67	9.11	8.46	8.61
2954	NASDAQ	NTIC	Wed, Sep 16, 2020	8.56	8.94	8.47	8.65
2953	NASDAQ	NTIC	Tue, Sep 15, 2020	8.46	9.10	8.37	8.50
2952	NASDAQ	NTIC	Mon, Sep 14, 2020	8.60	9.15	8.44	8.45
2951	NASDAQ	NTIC	Fri, Sep 11, 2020	8.48	8.74	8.11	8.28
2950	NASDAQ	NTIC	Thu, Sep 10, 2020	8.49	9.12	8.15	8.45
2949	NASDAQ	NTIC	Wed, Sep 9, 2020	8.40	8.71	8.15	8.18
2948	NASDAQ	NTIC	Tue, Sep 8, 2020	8.19	8.39	7.86	8.39
2947	NASDAQ	NTIC	Fri, Sep 4, 2020	8.25	8.25	7.81	8.05
2946	NASDAQ	NTIC	Thu, Sep 3, 2020	8.05	8.44	7.79	8.10
2945	NASDAQ	NTIC	Wed, Sep 2, 2020	8.05	8.50	8.00	8.03
2944	NASDAQ	NTIC	Tue, Sep 1, 2020	8.27	8.47	8.00	8.00
2943	NASDAQ	NTIC	Mon, Aug 31, 2020	8.05	8.50	8.05	8.31
2942	NASDAQ	NTIC	Fri, Aug 28, 2020	8.65	8.65	8.57	8.65
2941	NASDAQ	NTIC	Thu, Aug 27, 2020	8.53	9.00	8.48	8.65
2940	NASDAQ	NTIC	Wed, Aug 26, 2020	8.48	8.87	8.48	8.87
2939	NASDAQ	NTIC	Tue, Aug 25, 2020	8.81	8.81	8.81	8.81
2938	NASDAQ	NTIC	Mon, Aug 24, 2020	8.70	8.74	8.49	8.73
2937	NASDAQ	NTIC	Fri, Aug 21, 2020	8.75	9.07	8.40	8.72
2936	NASDAQ	NTIC	Thu, Aug 20, 2020	8.80	8.90	8.34	8.82
2935	NASDAQ	NTIC	Wed, Aug 19, 2020	9.00	9.23	8.90	8.90
2934	NASDAQ	NTIC	Tue, Aug 18, 2020	9.01	9.36	9.00	9.26
2933	NASDAQ	NTIC	Mon, Aug 17, 2020	9.03	9.14	8.85	9.10
2932	NASDAQ	NTIC	Fri, Aug 14, 2020	8.80	9.14	8.80	9.03
2931	NASDAQ	NTIC	Thu, Aug 13, 2020	8.98	9.32	8.84	9.00
2930	NASDAQ	NTIC	Wed, Aug 12, 2020	8.81	9.22	8.56	9.12
2929	NASDAQ	NTIC	Tue, Aug 11, 2020	8.01	9.31	8.01	9.03
2928	NASDAQ	NTIC	Mon, Aug 10, 2020	8.61	8.87	8.58	8.75
2927	NASDAQ	NTIC	Fri, Aug 7, 2020	8.88	9.13	8.45	8.51
2926	NASDAQ	NTIC	Thu, Aug 6, 2020	9.30	9.32	8.85	8.85
2925	NASDAQ	NTIC	Wed, Aug 5, 2020	9.13	9.37	8.91	9.17
2924	NASDAQ	NTIC	Tue, Aug 4, 2020	9.03	9.40	8.76	9.29
2923	NASDAQ	NTIC	Mon, Aug 3, 2020	8.53	9.20	8.40	9.20
2922	NASDAQ	NTIC	Fri, Jul 31, 2020	8.41	8.94	8.41	8.63
2921	NASDAQ	NTIC	Thu, Jul 30, 2020	7.97	8.99	7.92	8.78
2920	NASDAQ	NTIC	Wed, Jul 29, 2020	8.55	8.56	8.02	8.15
2919	NASDAQ	NTIC	Tue, Jul 28, 2020	8.55	8.96	8.12	8.45
2918	NASDAQ	NTIC	Mon, Jul 27, 2020	8.68	8.97	8.37	8.45
2917	NASDAQ	NTIC	Fri, Jul 24, 2020	8.25	8.69	8.12	8.69
2916	NASDAQ	NTIC	Thu, Jul 23, 2020	8.60	8.70	8.05	8.15
2915	NASDAQ	NTIC	Wed, Jul 22, 2020	8.08	8.70	8.08	8.60
2914	NASDAQ	NTIC	Tue, Jul 21, 2020	8.45	8.52	8.14	8.29
2913	NASDAQ	NTIC	Mon, Jul 20, 2020	8.65	8.99	8.00	8.37
2912	NASDAQ	NTIC	Fri, Jul 17, 2020	8.51	9.00	8.43	8.65
2911	NASDAQ	NTIC	Thu, Jul 16, 2020	8.73	8.84	8.45	8.65
2910	NASDAQ	NTIC	Wed, Jul 15, 2020	8.60	8.75	8.41	8.52
2909	NASDAQ	NTIC	Tue, Jul 14, 2020	7.40	8.49	7.40	8.30
2908	NASDAQ	NTIC	Mon, Jul 13, 2020	7.55	8.50	7.36	8.00
2907	NASDAQ	NTIC	Fri, Jul 10, 2020	7.36	7.86	7.35	7.86
2906	NASDAQ	NTIC	Thu, Jul 9, 2020	7.35	7.94	7.35	7.60
2905	NASDAQ	NTIC	Wed, Jul 8, 2020	6.89	7.95	6.50	7.50
2904	NASDAQ	NTIC	Tue, Jul 7, 2020	7.43	7.75	7.17	7.22
2903	NASDAQ	NTIC	Mon, Jul 6, 2020	7.48	7.48	6.89	7.31
2902	NASDAQ	NTIC	Thu, Jul 2, 2020	7.50	7.63	7.31	7.44
2901	NASDAQ	NTIC	Wed, Jul 1, 2020	8.00	8.00	7.50	7.52
2900	NASDAQ	NTIC	Tue, Jun 30, 2020	8.22	8.25	7.65	7.98
2899	NASDAQ	NTIC	Mon, Jun 29, 2020	7.67	8.25	7.67	8.25
2898	NASDAQ	NTIC	Fri, Jun 26, 2020	8.20	8.20	7.34	7.95
2897	NASDAQ	NTIC	Thu, Jun 25, 2020	8.43	8.43	7.58	7.80
2896	NASDAQ	NTIC	Wed, Jun 24, 2020	8.44	8.60	8.07	8.09
2895	NASDAQ	NTIC	Tue, Jun 23, 2020	8.15	8.74	7.87	8.42
2894	NASDAQ	NTIC	Mon, Jun 22, 2020	8.10	8.66	8.10	8.13
2893	NASDAQ	NTIC	Fri, Jun 19, 2020	8.74	8.74	7.93	8.57
2892	NASDAQ	NTIC	Thu, Jun 18, 2020	8.22	8.84	8.22	8.54
2891	NASDAQ	NTIC	Wed, Jun 17, 2020	8.85	8.85	8.56	8.80
2890	NASDAQ	NTIC	Tue, Jun 16, 2020	8.70	9.25	8.51	8.54
2889	NASDAQ	NTIC	Mon, Jun 15, 2020	8.42	8.67	8.25	8.30
2888	NASDAQ	NTIC	Fri, Jun 12, 2020	8.55	8.86	8.40	8.62
2887	NASDAQ	NTIC	Thu, Jun 11, 2020	8.60	8.67	7.50	8.24
2886	NASDAQ	NTIC	Wed, Jun 10, 2020	8.80	8.95	8.06	8.86
2885	NASDAQ	NTIC	Tue, Jun 9, 2020	8.09	9.22	8.09	8.85
2884	NASDAQ	NTIC	Mon, Jun 8, 2020	8.27	8.27	7.91	8.18
2883	NASDAQ	NTIC	Fri, Jun 5, 2020	7.99	8.88	7.75	8.16
2882	NASDAQ	NTIC	Thu, Jun 4, 2020	7.40	7.77	7.26	7.49
2881	NASDAQ	NTIC	Wed, Jun 3, 2020	7.17	8.11	7.17	7.42
2880	NASDAQ	NTIC	Tue, Jun 2, 2020	7.25	7.50	7.01	7.01
2879	NASDAQ	NTIC	Mon, Jun 1, 2020	7.46	7.98	7.17	7.25
2878	NASDAQ	NTIC	Fri, May 29, 2020	7.06	7.75	7.06	7.41
2877	NASDAQ	NTIC	Thu, May 28, 2020	7.20	7.75	7.20	7.29
2876	NASDAQ	NTIC	Wed, May 27, 2020	7.23	7.23	6.75	6.95
2875	NASDAQ	NTIC	Tue, May 26, 2020	7.15	7.40	7.00	7.00
2874	NASDAQ	NTIC	Fri, May 22, 2020	7.06	7.40	6.87	6.99
2873	NASDAQ	NTIC	Thu, May 21, 2020	7.00	7.26	6.85	7.01
2872	NASDAQ	NTIC	Wed, May 20, 2020	7.25	7.95	6.76	7.10
2871	NASDAQ	NTIC	Tue, May 19, 2020	7.35	7.35	7.00	7.11
2870	NASDAQ	NTIC	Mon, May 18, 2020	7.28	7.50	6.05	6.90
2869	NASDAQ	NTIC	Fri, May 15, 2020	7.14	7.29	5.64	7.29
2868	NASDAQ	NTIC	Thu, May 14, 2020	7.71	7.71	6.80	7.35
2867	NASDAQ	NTIC	Wed, May 13, 2020	7.60	7.70	7.23	7.23
2866	NASDAQ	NTIC	Tue, May 12, 2020	7.92	7.96	7.52	7.63
2865	NASDAQ	NTIC	Mon, May 11, 2020	8.26	8.45	7.57	7.57
2864	NASDAQ	NTIC	Fri, May 8, 2020	7.87	8.45	7.70	8.20
2863	NASDAQ	NTIC	Thu, May 7, 2020	7.90	8.49	7.75	8.00
2862	NASDAQ	NTIC	Wed, May 6, 2020	8.00	8.00	7.60	7.98
2861	NASDAQ	NTIC	Tue, May 5, 2020	7.70	8.50	7.26	7.90
2860	NASDAQ	NTIC	Mon, May 4, 2020	7.51	8.00	7.51	7.81
2859	NASDAQ	NTIC	Fri, May 1, 2020	7.85	8.00	7.50	7.80
2858	NASDAQ	NTIC	Thu, Apr 30, 2020	7.86	7.99	7.55	7.78
2857	NASDAQ	NTIC	Wed, Apr 29, 2020	7.41	8.60	7.34	8.18
2856	NASDAQ	NTIC	Tue, Apr 28, 2020	7.13	7.64	6.97	7.53
2855	NASDAQ	NTIC	Mon, Apr 27, 2020	6.92	7.47	6.91	7.47
2854	NASDAQ	NTIC	Fri, Apr 24, 2020	7.25	7.37	6.90	7.00
2853	NASDAQ	NTIC	Thu, Apr 23, 2020	7.24	7.50	6.98	6.98
2852	NASDAQ	NTIC	Wed, Apr 22, 2020	7.20	7.35	7.12	7.12
2851	NASDAQ	NTIC	Tue, Apr 21, 2020	7.15	7.44	7.00	7.15
2850	NASDAQ	NTIC	Mon, Apr 20, 2020	7.70	8.00	7.00	7.00
2849	NASDAQ	NTIC	Fri, Apr 17, 2020	7.93	7.99	7.43	7.70
2848	NASDAQ	NTIC	Thu, Apr 16, 2020	7.22	7.86	7.21	7.38
2847	NASDAQ	NTIC	Wed, Apr 15, 2020	7.77	7.95	7.65	7.65
2846	NASDAQ	NTIC	Tue, Apr 14, 2020	11.85	11.93	7.78	8.11
2845	NASDAQ	NTIC	Mon, Apr 13, 2020	7.78	8.45	7.50	8.45
2844	NASDAQ	NTIC	Thu, Apr 9, 2020	8.03	8.67	7.50	7.60
2843	NASDAQ	NTIC	Wed, Apr 8, 2020	7.24	8.47	7.24	7.46
2842	NASDAQ	NTIC	Tue, Apr 7, 2020	6.51	9.24	6.51	7.02
2841	NASDAQ	NTIC	Mon, Apr 6, 2020	7.28	7.39	6.60	6.72
2840	NASDAQ	NTIC	Fri, Apr 3, 2020	6.41	6.82	6.18	6.73
2839	NASDAQ	NTIC	Thu, Apr 2, 2020	7.00	7.04	6.29	6.34
2838	NASDAQ	NTIC	Wed, Apr 1, 2020	7.04	7.30	6.32	6.87
2837	NASDAQ	NTIC	Tue, Mar 31, 2020	7.44	7.45	6.84	7.40
2836	NASDAQ	NTIC	Mon, Mar 30, 2020	6.60	7.48	6.60	6.96
2835	NASDAQ	NTIC	Fri, Mar 27, 2020	6.98	7.29	6.51	7.27
2834	NASDAQ	NTIC	Thu, Mar 26, 2020	7.40	7.49	6.39	7.00
2833	NASDAQ	NTIC	Wed, Mar 25, 2020	6.50	7.55	6.36	6.81
2832	NASDAQ	NTIC	Tue, Mar 24, 2020	6.60	7.00	6.48	6.70
2831	NASDAQ	NTIC	Mon, Mar 23, 2020	7.00	7.00	5.71	5.71
2830	NASDAQ	NTIC	Fri, Mar 20, 2020	7.14	7.19	5.87	7.00
2829	NASDAQ	NTIC	Thu, Mar 19, 2020	6.23	7.60	6.20	6.95
2828	NASDAQ	NTIC	Wed, Mar 18, 2020	6.34	6.75	4.70	6.75
2827	NASDAQ	NTIC	Tue, Mar 17, 2020	6.90	6.99	5.60	6.78
2826	NASDAQ	NTIC	Mon, Mar 16, 2020	8.50	8.50	6.20	6.58
2825	NASDAQ	NTIC	Fri, Mar 13, 2020	10.38	10.38	8.50	8.50
2824	NASDAQ	NTIC	Thu, Mar 12, 2020	8.44	9.12	8.44	9.10
2823	NASDAQ	NTIC	Wed, Mar 11, 2020	9.46	9.55	8.73	9.48
2822	NASDAQ	NTIC	Tue, Mar 10, 2020	10.20	10.20	9.40	9.66
2821	NASDAQ	NTIC	Mon, Mar 9, 2020	10.13	11.01	9.94	9.94
2820	NASDAQ	NTIC	Fri, Mar 6, 2020	10.50	10.75	10.40	10.50
2819	NASDAQ	NTIC	Thu, Mar 5, 2020	10.50	10.99	10.41	10.99
2818	NASDAQ	NTIC	Wed, Mar 4, 2020	12.08	12.08	10.74	10.74
2817	NASDAQ	NTIC	Tue, Mar 3, 2020	11.12	11.64	10.76	11.33
2816	NASDAQ	NTIC	Mon, Mar 2, 2020	11.28	11.95	11.00	11.11
2815	NASDAQ	NTIC	Fri, Feb 28, 2020	10.92	12.66	10.92	11.46
2814	NASDAQ	NTIC	Thu, Feb 27, 2020	12.38	13.28	10.76	11.22
2813	NASDAQ	NTIC	Wed, Feb 26, 2020	13.14	13.14	12.47	12.55
2812	NASDAQ	NTIC	Tue, Feb 25, 2020	13.73	13.73	12.76	13.08
2811	NASDAQ	NTIC	Mon, Feb 24, 2020	12.81	13.71	12.60	13.50
2810	NASDAQ	NTIC	Fri, Feb 21, 2020	13.80	13.80	13.03	13.48
2809	NASDAQ	NTIC	Thu, Feb 20, 2020	13.59	13.59	13.00	13.56
2808	NASDAQ	NTIC	Wed, Feb 19, 2020	12.56	13.92	12.56	13.45
2807	NASDAQ	NTIC	Tue, Feb 18, 2020	13.30	13.36	12.50	12.82
2806	NASDAQ	NTIC	Fri, Feb 14, 2020	13.60	13.83	13.16	13.36
2805	NASDAQ	NTIC	Thu, Feb 13, 2020	13.81	13.89	13.45	13.63
2804	NASDAQ	NTIC	Wed, Feb 12, 2020	13.61	14.32	13.46	13.99
2803	NASDAQ	NTIC	Tue, Feb 11, 2020	14.00	14.04	13.46	14.00
2802	NASDAQ	NTIC	Mon, Feb 10, 2020	14.22	14.40	13.90	14.10
2801	NASDAQ	NTIC	Fri, Feb 7, 2020	14.09	14.36	14.09	14.28
2800	NASDAQ	NTIC	Thu, Feb 6, 2020	14.00	14.17	14.00	14.17
2799	NASDAQ	NTIC	Wed, Feb 5, 2020	14.02	14.15	14.00	14.05
2798	NASDAQ	NTIC	Tue, Feb 4, 2020	14.35	14.40	14.04	14.15
2797	NASDAQ	NTIC	Mon, Feb 3, 2020	14.53	14.65	14.35	14.41
2796	NASDAQ	NTIC	Fri, Jan 31, 2020	14.70	14.70	13.97	14.45
2795	NASDAQ	NTIC	Thu, Jan 30, 2020	14.67	14.79	14.55	14.55
2794	NASDAQ	NTIC	Wed, Jan 29, 2020	14.75	14.75	14.50	14.56
2793	NASDAQ	NTIC	Tue, Jan 28, 2020	14.55	14.85	14.25	14.83
2792	NASDAQ	NTIC	Mon, Jan 27, 2020	14.20	14.58	14.00	14.51
2791	NASDAQ	NTIC	Fri, Jan 24, 2020	14.33	14.60	14.24	14.60
2790	NASDAQ	NTIC	Thu, Jan 23, 2020	14.31	14.60	13.97	14.32
2789	NASDAQ	NTIC	Wed, Jan 22, 2020	14.00	14.60	13.79	14.55
2788	NASDAQ	NTIC	Tue, Jan 21, 2020	14.00	14.59	14.00	14.35
2787	NASDAQ	NTIC	Fri, Jan 17, 2020	14.56	14.61	14.56	14.61
2786	NASDAQ	NTIC	Thu, Jan 16, 2020	14.05	14.30	14.05	14.25
2785	NASDAQ	NTIC	Wed, Jan 15, 2020	13.93	14.09	13.34	13.93
2784	NASDAQ	NTIC	Tue, Jan 14, 2020	14.00	14.15	13.69	13.86
2783	NASDAQ	NTIC	Mon, Jan 13, 2020	13.53	14.23	13.53	14.10
2782	NASDAQ	NTIC	Fri, Jan 10, 2020	13.82	14.24	13.82	14.15
2781	NASDAQ	NTIC	Thu, Jan 9, 2020	14.26	14.26	13.95	14.15
2780	NASDAQ	NTIC	Wed, Jan 8, 2020	14.29	14.36	14.00	14.26
2779	NASDAQ	NTIC	Tue, Jan 7, 2020	14.20	14.53	13.14	14.36
2778	NASDAQ	NTIC	Mon, Jan 6, 2020	13.70	14.88	13.47	14.29
2777	NASDAQ	NTIC	Fri, Jan 3, 2020	13.50	14.00	13.43	13.62
2776	NASDAQ	NTIC	Thu, Jan 2, 2020	14.45	14.45	13.51	13.78
2775	NASDAQ	NTIC	Tue, Dec 31, 2019	13.82	14.50	13.42	14.06
2774	NASDAQ	NTIC	Mon, Dec 30, 2019	13.65	13.93	13.58	13.58
2773	NASDAQ	NTIC	Fri, Dec 27, 2019	13.63	14.00	13.60	14.00
2772	NASDAQ	NTIC	Thu, Dec 26, 2019	14.00	14.25	13.85	13.85
2771	NASDAQ	NTIC	Tue, Dec 24, 2019	14.25	14.28	13.79	14.27
2770	NASDAQ	NTIC	Mon, Dec 23, 2019	14.25	14.50	13.82	14.46
2769	NASDAQ	NTIC	Fri, Dec 20, 2019	13.76	14.40	13.15	14.40
2768	NASDAQ	NTIC	Thu, Dec 19, 2019	13.35	14.67	13.25	13.89
2767	NASDAQ	NTIC	Wed, Dec 18, 2019	13.32	13.59	13.08	13.46
2766	NASDAQ	NTIC	Tue, Dec 17, 2019	13.67	13.71	13.31	13.37
2765	NASDAQ	NTIC	Mon, Dec 16, 2019	13.67	13.94	13.67	13.71
2764	NASDAQ	NTIC	Fri, Dec 13, 2019	14.00	14.00	13.66	13.85
2763	NASDAQ	NTIC	Thu, Dec 12, 2019	14.15	14.15	13.75	13.83
2762	NASDAQ	NTIC	Wed, Dec 11, 2019	12.12	14.00	12.12	13.85
2761	NASDAQ	NTIC	Tue, Dec 10, 2019	13.50	14.00	12.90	13.12
2760	NASDAQ	NTIC	Mon, Dec 9, 2019	13.26	13.85	12.95	13.85
2759	NASDAQ	NTIC	Fri, Dec 6, 2019	13.43	13.70	13.25	13.47
2758	NASDAQ	NTIC	Thu, Dec 5, 2019	12.58	13.57	12.40	13.39
2757	NASDAQ	NTIC	Wed, Dec 4, 2019	12.05	12.60	11.98	12.51
2756	NASDAQ	NTIC	Tue, Dec 3, 2019	11.94	12.17	11.90	12.01
2755	NASDAQ	NTIC	Mon, Dec 2, 2019	12.25	12.31	11.98	12.20
2754	NASDAQ	NTIC	Fri, Nov 29, 2019	12.00	12.25	11.86	12.11
2753	NASDAQ	NTIC	Wed, Nov 27, 2019	12.10	12.10	11.90	11.90
2752	NASDAQ	NTIC	Tue, Nov 26, 2019	12.00	12.20	11.93	12.20
2751	NASDAQ	NTIC	Mon, Nov 25, 2019	12.10	12.15	11.96	12.15
2750	NASDAQ	NTIC	Fri, Nov 22, 2019	11.79	11.96	11.74	11.95
2749	NASDAQ	NTIC	Thu, Nov 21, 2019	11.81	12.11	11.72	11.77
2748	NASDAQ	NTIC	Wed, Nov 20, 2019	12.16	12.19	11.81	11.81
2747	NASDAQ	NTIC	Tue, Nov 19, 2019	12.07	12.19	11.96	12.19
2746	NASDAQ	NTIC	Mon, Nov 18, 2019	12.25	12.25	11.91	12.08
2745	NASDAQ	NTIC	Fri, Nov 15, 2019	12.15	12.15	11.88	11.88
2744	NASDAQ	NTIC	Thu, Nov 14, 2019	11.95	12.30	11.95	12.03
2743	NASDAQ	NTIC	Wed, Nov 13, 2019	11.85	12.34	11.85	12.02
2742	NASDAQ	NTIC	Tue, Nov 12, 2019	12.23	12.23	11.77	11.77
2741	NASDAQ	NTIC	Mon, Nov 11, 2019	11.85	12.23	11.75	11.75
2740	NASDAQ	NTIC	Fri, Nov 8, 2019	12.17	12.30	11.88	11.95
2739	NASDAQ	NTIC	Thu, Nov 7, 2019	11.96	12.20	11.95	12.07
2738	NASDAQ	NTIC	Wed, Nov 6, 2019	12.10	12.20	12.10	12.20
2737	NASDAQ	NTIC	Tue, Nov 5, 2019	12.14	12.23	12.00	12.20
2736	NASDAQ	NTIC	Mon, Nov 4, 2019	12.07	12.50	11.92	12.02
2735	NASDAQ	NTIC	Fri, Nov 1, 2019	12.24	12.28	11.95	11.96
2734	NASDAQ	NTIC	Thu, Oct 31, 2019	12.15	12.48	11.89	12.48
2733	NASDAQ	NTIC	Wed, Oct 30, 2019	12.21	12.30	12.12	12.12
2732	NASDAQ	NTIC	Tue, Oct 29, 2019	12.10	12.28	11.88	12.12
2731	NASDAQ	NTIC	Mon, Oct 28, 2019	11.97	12.25	11.97	12.25
2730	NASDAQ	NTIC	Fri, Oct 25, 2019	12.20	12.30	12.13	12.30
2729	NASDAQ	NTIC	Thu, Oct 24, 2019	12.30	12.48	12.19	12.30
2728	NASDAQ	NTIC	Wed, Oct 23, 2019	12.13	12.43	12.01	12.31
2727	NASDAQ	NTIC	Tue, Oct 22, 2019	12.01	12.17	12.01	12.17
2726	NASDAQ	NTIC	Mon, Oct 21, 2019	12.14	12.14	11.81	12.00
2725	NASDAQ	NTIC	Fri, Oct 18, 2019	11.85	12.09	11.85	12.07
2724	NASDAQ	NTIC	Thu, Oct 17, 2019	0.00	0.00	0.00	11.95
2723	NASDAQ	NTIC	Wed, Oct 16, 2019	11.82	11.95	11.82	11.95
2722	NASDAQ	NTIC	Tue, Oct 15, 2019	11.85	12.29	11.85	12.12
2721	NASDAQ	NTIC	Mon, Oct 14, 2019	12.22	12.22	11.91	11.91
2720	NASDAQ	NTIC	Fri, Oct 11, 2019	12.30	12.30	12.30	12.30
2719	NASDAQ	NTIC	Thu, Oct 10, 2019	12.10	12.40	11.84	11.90
2718	NASDAQ	NTIC	Wed, Oct 9, 2019	12.33	12.34	12.10	12.12
2717	NASDAQ	NTIC	Tue, Oct 8, 2019	12.37	12.54	12.30	12.33
2716	NASDAQ	NTIC	Mon, Oct 7, 2019	12.14	12.47	12.00	12.44
2715	NASDAQ	NTIC	Fri, Oct 4, 2019	12.35	12.35	12.05	12.31
2714	NASDAQ	NTIC	Thu, Oct 3, 2019	12.35	12.56	12.20	12.35
2713	NASDAQ	NTIC	Wed, Oct 2, 2019	12.30	12.57	12.25	12.25
2712	NASDAQ	NTIC	Tue, Oct 1, 2019	12.56	12.60	12.26	12.41
2711	NASDAQ	NTIC	Mon, Sep 30, 2019	12.25	12.42	12.25	12.27
2710	NASDAQ	NTIC	Fri, Sep 27, 2019	12.10	12.78	12.10	12.21
2709	NASDAQ	NTIC	Thu, Sep 26, 2019	12.15	12.30	12.15	12.30
2708	NASDAQ	NTIC	Wed, Sep 25, 2019	12.20	12.25	12.00	12.03
2707	NASDAQ	NTIC	Tue, Sep 24, 2019	12.10	12.12	12.00	12.01
2706	NASDAQ	NTIC	Mon, Sep 23, 2019	12.15	12.15	11.80	12.04
2705	NASDAQ	NTIC	Fri, Sep 20, 2019	12.14	12.26	11.78	12.26
2704	NASDAQ	NTIC	Thu, Sep 19, 2019	12.00	12.24	12.00	12.01
2703	NASDAQ	NTIC	Wed, Sep 18, 2019	11.90	12.29	11.90	12.01
2702	NASDAQ	NTIC	Tue, Sep 17, 2019	12.20	12.61	11.71	11.71
2701	NASDAQ	NTIC	Mon, Sep 16, 2019	12.21	12.29	11.76	12.24
2700	NASDAQ	NTIC	Fri, Sep 13, 2019	11.78	12.38	11.78	12.33
2699	NASDAQ	NTIC	Thu, Sep 12, 2019	11.75	12.00	11.34	11.75
2698	NASDAQ	NTIC	Wed, Sep 11, 2019	11.49	11.61	11.22	11.60
2697	NASDAQ	NTIC	Tue, Sep 10, 2019	11.64	11.66	11.50	11.50
2696	NASDAQ	NTIC	Mon, Sep 9, 2019	11.66	11.67	11.60	11.67
2695	NASDAQ	NTIC	Fri, Sep 6, 2019	11.63	11.70	11.60	11.67
2694	NASDAQ	NTIC	Thu, Sep 5, 2019	11.50	11.73	11.48	11.60
2693	NASDAQ	NTIC	Wed, Sep 4, 2019	11.29	11.40	10.85	11.25
2692	NASDAQ	NTIC	Tue, Sep 3, 2019	10.95	11.46	10.95	11.46
2691	NASDAQ	NTIC	Fri, Aug 30, 2019	11.00	11.00	10.60	10.95
2690	NASDAQ	NTIC	Thu, Aug 29, 2019	11.00	11.00	10.71	10.95
2689	NASDAQ	NTIC	Wed, Aug 28, 2019	10.95	11.00	10.76	10.95
2688	NASDAQ	NTIC	Tue, Aug 27, 2019	10.78	11.05	10.78	11.00
2687	NASDAQ	NTIC	Mon, Aug 26, 2019	11.50	11.50	10.98	11.17
2686	NASDAQ	NTIC	Fri, Aug 23, 2019	10.77	11.58	10.71	10.71
2685	NASDAQ	NTIC	Thu, Aug 22, 2019	11.52	11.69	11.22	11.30
2684	NASDAQ	NTIC	Wed, Aug 21, 2019	11.40	11.64	11.00	11.58
2683	NASDAQ	NTIC	Tue, Aug 20, 2019	11.20	11.31	10.75	11.21
2682	NASDAQ	NTIC	Mon, Aug 19, 2019	11.34	11.34	10.97	11.20
2681	NASDAQ	NTIC	Fri, Aug 16, 2019	10.95	11.40	10.22	11.40
2680	NASDAQ	NTIC	Thu, Aug 15, 2019	10.43	11.40	10.30	11.02
2679	NASDAQ	NTIC	Wed, Aug 14, 2019	10.98	11.39	10.07	10.28
2678	NASDAQ	NTIC	Tue, Aug 13, 2019	10.97	11.23	10.96	11.20
2677	NASDAQ	NTIC	Mon, Aug 12, 2019	10.95	11.22	10.95	11.00
2676	NASDAQ	NTIC	Fri, Aug 9, 2019	11.04	11.35	10.50	11.22
2675	NASDAQ	NTIC	Thu, Aug 8, 2019	11.10	11.42	10.60	11.07
2674	NASDAQ	NTIC	Wed, Aug 7, 2019	10.34	11.10	10.25	10.90
2673	NASDAQ	NTIC	Tue, Aug 6, 2019	10.45	10.64	10.34	10.34
2672	NASDAQ	NTIC	Mon, Aug 5, 2019	11.09	11.09	10.02	10.41
2671	NASDAQ	NTIC	Fri, Aug 2, 2019	11.30	11.30	10.75	11.11
2670	NASDAQ	NTIC	Thu, Aug 1, 2019	11.31	11.36	11.30	11.30
2669	NASDAQ	NTIC	Wed, Jul 31, 2019	11.45	11.45	11.30	11.30
2668	NASDAQ	NTIC	Tue, Jul 30, 2019	11.32	11.52	11.30	11.40
2667	NASDAQ	NTIC	Mon, Jul 29, 2019	11.15	11.32	11.15	11.20
2666	NASDAQ	NTIC	Fri, Jul 26, 2019	11.29	11.32	11.10	11.16
2665	NASDAQ	NTIC	Thu, Jul 25, 2019	11.00	11.32	11.00	11.11
2664	NASDAQ	NTIC	Wed, Jul 24, 2019	10.90	11.18	10.75	11.18
2663	NASDAQ	NTIC	Tue, Jul 23, 2019	11.13	11.31	10.83	11.05
2662	NASDAQ	NTIC	Mon, Jul 22, 2019	11.63	11.63	11.09	11.13
2661	NASDAQ	NTIC	Fri, Jul 19, 2019	11.53	11.78	11.21	11.40
2660	NASDAQ	NTIC	Thu, Jul 18, 2019	11.45	11.76	11.21	11.33
2659	NASDAQ	NTIC	Wed, Jul 17, 2019	11.36	11.63	11.30	11.49
2658	NASDAQ	NTIC	Tue, Jul 16, 2019	11.97	11.98	11.36	11.39
2657	NASDAQ	NTIC	Mon, Jul 15, 2019	11.55	11.90	11.40	11.40
2656	NASDAQ	NTIC	Fri, Jul 12, 2019	11.24	12.00	11.24	11.60
2655	NASDAQ	NTIC	Thu, Jul 11, 2019	11.66	11.99	11.45	11.49
2654	NASDAQ	NTIC	Wed, Jul 10, 2019	11.50	11.95	11.17	11.51
2653	NASDAQ	NTIC	Tue, Jul 9, 2019	11.76	12.00	10.40	11.48
2652	NASDAQ	NTIC	Mon, Jul 8, 2019	12.07	12.49	11.76	11.90
2651	NASDAQ	NTIC	Fri, Jul 5, 2019	12.17	12.23	12.00	12.00
2650	NASDAQ	NTIC	Wed, Jul 3, 2019	11.90	12.15	11.90	12.05
2649	NASDAQ	NTIC	Tue, Jul 2, 2019	11.88	12.25	11.86	11.93
2648	NASDAQ	NTIC	Mon, Jul 1, 2019	12.35	13.00	11.89	11.89
2647	NASDAQ	NTIC	Fri, Jun 28, 2019	12.35	12.62	11.97	12.23
2646	NASDAQ	NTIC	Thu, Jun 27, 2019	12.48	12.63	12.38	12.60
2645	NASDAQ	NTIC	Wed, Jun 26, 2019	12.50	12.50	12.30	12.40
2644	NASDAQ	NTIC	Tue, Jun 25, 2019	12.47	12.53	12.40	12.44
2643	NASDAQ	NTIC	Mon, Jun 24, 2019	12.64	12.86	12.50	12.51
2642	NASDAQ	NTIC	Fri, Jun 21, 2019	12.14	12.63	12.14	12.63
2641	NASDAQ	NTIC	Thu, Jun 20, 2019	0.00	0.00	0.00	12.30
2640	NASDAQ	NTIC	Wed, Jun 19, 2019	12.26	12.50	12.26	12.30
2639	NASDAQ	NTIC	Tue, Jun 18, 2019	12.24	12.55	11.90	12.45
2638	NASDAQ	NTIC	Mon, Jun 17, 2019	12.35	12.38	11.79	12.26
2637	NASDAQ	NTIC	Fri, Jun 14, 2019	11.75	12.56	11.75	12.29
2636	NASDAQ	NTIC	Thu, Jun 13, 2019	11.77	11.88	11.65	11.76
2635	NASDAQ	NTIC	Wed, Jun 12, 2019	11.85	12.00	11.66	11.75
2634	NASDAQ	NTIC	Tue, Jun 11, 2019	11.83	11.92	11.66	11.81
2633	NASDAQ	NTIC	Mon, Jun 10, 2019	11.88	11.88	11.63	11.85
2632	NASDAQ	NTIC	Fri, Jun 7, 2019	11.91	12.00	11.66	11.88
2631	NASDAQ	NTIC	Thu, Jun 6, 2019	11.91	12.02	11.88	11.89
2630	NASDAQ	NTIC	Wed, Jun 5, 2019	12.07	12.13	11.89	11.89
2629	NASDAQ	NTIC	Tue, Jun 4, 2019	12.30	12.38	11.85	12.07
2628	NASDAQ	NTIC	Mon, Jun 3, 2019	12.56	12.56	12.07	12.40
2627	NASDAQ	NTIC	Fri, May 31, 2019	12.61	12.70	12.49	12.49
2626	NASDAQ	NTIC	Thu, May 30, 2019	12.57	12.83	12.57	12.61
2625	NASDAQ	NTIC	Wed, May 29, 2019	12.84	12.84	12.84	12.84
2624	NASDAQ	NTIC	Tue, May 28, 2019	12.53	12.83	12.53	12.76
2623	NASDAQ	NTIC	Fri, May 24, 2019	12.95	12.95	12.52	12.72
2622	NASDAQ	NTIC	Thu, May 23, 2019	12.50	12.79	12.50	12.78
2621	NASDAQ	NTIC	Wed, May 22, 2019	13.00	13.00	12.69	12.84
2620	NASDAQ	NTIC	Tue, May 21, 2019	12.76	12.77	12.63	12.63
2619	NASDAQ	NTIC	Mon, May 20, 2019	12.83	12.93	12.75	12.75
2618	NASDAQ	NTIC	Fri, May 17, 2019	0.00	0.00	0.00	13.01
2617	NASDAQ	NTIC	Thu, May 16, 2019	12.94	13.01	12.83	13.01
2616	NASDAQ	NTIC	Wed, May 15, 2019	12.86	12.87	12.78	12.79
2615	NASDAQ	NTIC	Tue, May 14, 2019	12.94	13.04	12.86	12.86
2614	NASDAQ	NTIC	Mon, May 13, 2019	12.85	12.85	12.69	12.76
2613	NASDAQ	NTIC	Fri, May 10, 2019	12.93	13.11	12.75	12.79
2612	NASDAQ	NTIC	Thu, May 9, 2019	12.76	13.14	12.76	13.14
2611	NASDAQ	NTIC	Wed, May 8, 2019	13.42	13.42	13.12	13.12
2610	NASDAQ	NTIC	Tue, May 7, 2019	12.99	13.08	12.87	12.93
2609	NASDAQ	NTIC	Mon, May 6, 2019	12.99	13.44	12.99	13.13
2608	NASDAQ	NTIC	Fri, May 3, 2019	13.06	13.25	12.78	13.05
2607	NASDAQ	NTIC	Thu, May 2, 2019	13.05	13.17	12.78	12.78
2606	NASDAQ	NTIC	Wed, May 1, 2019	13.12	13.18	13.12	13.18
2605	NASDAQ	NTIC	Tue, Apr 30, 2019	13.21	13.32	12.90	13.24
2604	NASDAQ	NTIC	Mon, Apr 29, 2019	12.93	13.50	12.82	13.40
2603	NASDAQ	NTIC	Fri, Apr 26, 2019	13.01	13.01	12.67	12.67
2602	NASDAQ	NTIC	Thu, Apr 25, 2019	12.92	13.12	12.36	13.12
2601	NASDAQ	NTIC	Wed, Apr 24, 2019	13.13	13.16	12.81	12.81
2600	NASDAQ	NTIC	Tue, Apr 23, 2019	13.05	13.38	13.05	13.15
2599	NASDAQ	NTIC	Mon, Apr 22, 2019	13.25	13.30	12.88	13.02
2598	NASDAQ	NTIC	Thu, Apr 18, 2019	13.00	13.12	12.88	13.04
2597	NASDAQ	NTIC	Wed, Apr 17, 2019	12.19	13.20	12.19	13.05
2596	NASDAQ	NTIC	Tue, Apr 16, 2019	12.43	12.60	12.01	12.50
2595	NASDAQ	NTIC	Mon, Apr 15, 2019	12.46	13.09	12.06	12.28
2594	NASDAQ	NTIC	Fri, Apr 12, 2019	12.61	13.12	12.50	12.63
2593	NASDAQ	NTIC	Thu, Apr 11, 2019	12.23	12.84	12.02	12.65
2592	NASDAQ	NTIC	Wed, Apr 10, 2019	12.75	12.94	12.33	12.37
2591	NASDAQ	NTIC	Tue, Apr 9, 2019	12.92	12.95	12.65	12.78
2590	NASDAQ	NTIC	Mon, Apr 8, 2019	13.11	13.29	12.53	12.95
2589	NASDAQ	NTIC	Fri, Apr 5, 2019	13.21	13.77	12.51	13.00
2588	NASDAQ	NTIC	Thu, Apr 4, 2019	13.55	14.16	13.26	13.99
2587	NASDAQ	NTIC	Wed, Apr 3, 2019	13.59	13.75	13.41	13.41
2586	NASDAQ	NTIC	Tue, Apr 2, 2019	13.64	13.96	13.28	13.54
2585	NASDAQ	NTIC	Mon, Apr 1, 2019	13.34	13.80	13.30	13.50
2584	NASDAQ	NTIC	Fri, Mar 29, 2019	13.30	13.77	13.23	13.38
2583	NASDAQ	NTIC	Thu, Mar 28, 2019	13.48	14.03	12.93	12.97
2582	NASDAQ	NTIC	Wed, Mar 27, 2019	13.45	13.45	12.81	13.17
2581	NASDAQ	NTIC	Tue, Mar 26, 2019	13.41	13.83	13.21	13.29
2580	NASDAQ	NTIC	Mon, Mar 25, 2019	14.66	14.81	13.36	13.38
2579	NASDAQ	NTIC	Fri, Mar 22, 2019	14.92	14.92	14.10	14.63
2578	NASDAQ	NTIC	Thu, Mar 21, 2019	14.65	14.98	14.40	14.65
2577	NASDAQ	NTIC	Wed, Mar 20, 2019	14.66	14.73	14.15	14.50
2576	NASDAQ	NTIC	Tue, Mar 19, 2019	14.38	15.08	14.38	14.75
2575	NASDAQ	NTIC	Mon, Mar 18, 2019	14.56	14.84	14.20	14.60
2574	NASDAQ	NTIC	Fri, Mar 15, 2019	15.00	15.00	14.59	14.79
2573	NASDAQ	NTIC	Thu, Mar 14, 2019	14.70	15.38	14.62	15.38
2572	NASDAQ	NTIC	Wed, Mar 13, 2019	14.66	14.98	14.26	14.71
2571	NASDAQ	NTIC	Tue, Mar 12, 2019	14.64	15.00	14.43	14.70
2570	NASDAQ	NTIC	Mon, Mar 11, 2019	14.81	14.93	14.49	14.59
2569	NASDAQ	NTIC	Fri, Mar 8, 2019	14.85	15.44	14.76	14.84
2568	NASDAQ	NTIC	Thu, Mar 7, 2019	15.10	15.49	14.70	14.85
2567	NASDAQ	NTIC	Wed, Mar 6, 2019	15.08	15.43	15.00	15.11
2566	NASDAQ	NTIC	Tue, Mar 5, 2019	15.25	15.53	14.99	15.40
2565	NASDAQ	NTIC	Mon, Mar 4, 2019	15.16	15.48	14.76	15.25
2564	NASDAQ	NTIC	Fri, Mar 1, 2019	15.46	15.75	15.34	15.43
2563	NASDAQ	NTIC	Thu, Feb 28, 2019	15.63	15.79	15.31	15.55
2562	NASDAQ	NTIC	Wed, Feb 27, 2019	15.57	15.80	15.26	15.74
2561	NASDAQ	NTIC	Tue, Feb 26, 2019	15.93	16.08	15.36	15.75
2560	NASDAQ	NTIC	Mon, Feb 25, 2019	15.80	16.00	15.78	15.85
2559	NASDAQ	NTIC	Fri, Feb 22, 2019	15.80	15.80	15.53	15.80
2558	NASDAQ	NTIC	Thu, Feb 21, 2019	15.35	15.94	15.02	15.94
2557	NASDAQ	NTIC	Wed, Feb 20, 2019	15.38	15.80	15.26	15.26
2556	NASDAQ	NTIC	Tue, Feb 19, 2019	15.36	15.43	15.05	15.43
2555	NASDAQ	NTIC	Fri, Feb 15, 2019	14.75	15.47	14.56	15.25
2554	NASDAQ	NTIC	Thu, Feb 14, 2019	14.50	14.90	14.48	14.65
2553	NASDAQ	NTIC	Wed, Feb 13, 2019	14.02	15.18	14.02	14.54
2552	NASDAQ	NTIC	Tue, Feb 12, 2019	14.63	14.84	14.07	14.64
2551	NASDAQ	NTIC	Mon, Feb 11, 2019	14.88	14.88	14.57	14.63
2550	NASDAQ	NTIC	Fri, Feb 8, 2019	14.75	14.94	14.73	14.93
2549	NASDAQ	NTIC	Thu, Feb 7, 2019	14.67	15.29	14.67	14.98
2548	NASDAQ	NTIC	Wed, Feb 6, 2019	14.92	15.23	14.75	14.84
2547	NASDAQ	NTIC	Tue, Feb 5, 2019	15.07	15.44	14.74	14.74
2546	NASDAQ	NTIC	Mon, Feb 4, 2019	15.01	15.45	15.01	15.25
2545	NASDAQ	NTIC	Fri, Feb 1, 2019	15.03	15.48	14.98	15.33
2544	NASDAQ	NTIC	Thu, Jan 31, 2019	15.41	15.41	15.05	15.25
2543	NASDAQ	NTIC	Wed, Jan 30, 2019	15.50	15.92	15.29	15.52
2542	NASDAQ	NTIC	Tue, Jan 29, 2019	15.50	15.98	15.01	15.51
2541	NASDAQ	NTIC	Mon, Jan 28, 2019	15.59	15.59	15.11	15.11
2540	NASDAQ	NTIC	Fri, Jan 25, 2019	15.45	15.82	15.00	15.08
2539	NASDAQ	NTIC	Thu, Jan 24, 2019	14.76	15.62	14.76	15.15
2538	NASDAQ	NTIC	Wed, Jan 23, 2019	14.71	15.21	14.71	14.93
2537	NASDAQ	NTIC	Tue, Jan 22, 2019	14.54	15.25	14.54	15.04
2536	NASDAQ	NTIC	Fri, Jan 18, 2019	14.06	14.73	13.85	14.73
2535	NASDAQ	NTIC	Thu, Jan 17, 2019	14.29	14.29	13.85	13.85
2534	NASDAQ	NTIC	Wed, Jan 16, 2019	13.90	14.33	13.88	13.93
2533	NASDAQ	NTIC	Tue, Jan 15, 2019	14.12	14.31	13.75	13.88
2532	NASDAQ	NTIC	Mon, Jan 14, 2019	14.39	14.39	13.90	14.32
2531	NASDAQ	NTIC	Fri, Jan 11, 2019	14.25	14.31	13.70	13.79
2530	NASDAQ	NTIC	Thu, Jan 10, 2019	13.50	13.62	13.50	13.62
2529	NASDAQ	NTIC	Wed, Jan 9, 2019	13.83	14.33	13.34	13.50
2528	NASDAQ	NTIC	Tue, Jan 8, 2019	14.88	15.32	13.01	13.50
2527	NASDAQ	NTIC	Mon, Jan 7, 2019	14.93	15.38	14.07	14.75
2526	NASDAQ	NTIC	Fri, Jan 4, 2019	14.92	15.07	14.27	14.32
2525	NASDAQ	NTIC	Thu, Jan 3, 2019	15.17	15.17	14.10	14.10
2524	NASDAQ	NTIC	Wed, Jan 2, 2019	13.50	15.77	13.50	14.30
2523	NASDAQ	NTIC	Mon, Dec 31, 2018	14.40	15.00	14.40	14.80
2522	NASDAQ	NTIC	Fri, Dec 28, 2018	13.52	14.24	13.50	14.00
2521	NASDAQ	NTIC	Thu, Dec 27, 2018	13.59	13.76	13.59	13.76
2520	NASDAQ	NTIC	Wed, Dec 26, 2018	13.51	13.59	12.62	13.38
2519	NASDAQ	NTIC	Mon, Dec 24, 2018	12.68	13.52	12.68	13.51
2518	NASDAQ	NTIC	Fri, Dec 21, 2018	14.75	14.87	13.55	13.75
2517	NASDAQ	NTIC	Thu, Dec 20, 2018	14.79	14.84	14.50	14.75
2516	NASDAQ	NTIC	Wed, Dec 19, 2018	15.28	15.28	15.23	15.23
2515	NASDAQ	NTIC	Tue, Dec 18, 2018	15.50	15.85	14.65	15.00
2514	NASDAQ	NTIC	Mon, Dec 17, 2018	15.01	15.49	15.01	15.30
2513	NASDAQ	NTIC	Fri, Dec 14, 2018	14.71	15.11	14.50	14.99
2512	NASDAQ	NTIC	Thu, Dec 13, 2018	14.88	15.13	14.56	15.09
2511	NASDAQ	NTIC	Wed, Dec 12, 2018	14.80	15.48	14.41	15.04
2510	NASDAQ	NTIC	Tue, Dec 11, 2018	14.36	15.15	14.36	14.95
2509	NASDAQ	NTIC	Mon, Dec 10, 2018	15.50	15.72	14.27	15.00
2508	NASDAQ	NTIC	Fri, Dec 7, 2018	15.55	15.61	15.55	15.60
2507	NASDAQ	NTIC	Thu, Dec 6, 2018	15.44	15.68	15.25	15.43
2506	NASDAQ	NTIC	Tue, Dec 4, 2018	16.28	16.28	15.58	15.63
2505	NASDAQ	NTIC	Mon, Dec 3, 2018	16.31	16.63	15.50	16.25
2504	NASDAQ	NTIC	Fri, Nov 30, 2018	16.50	17.50	16.18	16.69
2503	NASDAQ	NTIC	Thu, Nov 29, 2018	16.00	16.75	15.82	16.58
2502	NASDAQ	NTIC	Wed, Nov 28, 2018	15.95	16.37	15.84	16.28
2501	NASDAQ	NTIC	Tue, Nov 27, 2018	16.21	16.21	16.00	16.00
2500	NASDAQ	NTIC	Mon, Nov 26, 2018	15.90	16.45	15.53	16.34
2499	NASDAQ	NTIC	Fri, Nov 23, 2018	16.35	16.35	15.68	15.78
2498	NASDAQ	NTIC	Wed, Nov 21, 2018	16.00	16.21	15.50	15.80
2497	NASDAQ	NTIC	Tue, Nov 20, 2018	16.06	16.06	16.00	16.00
2496	NASDAQ	NTIC	Mon, Nov 19, 2018	16.32	16.75	16.20	16.23
2495	NASDAQ	NTIC	Fri, Nov 16, 2018	0.00	0.00	0.00	16.89
2494	NASDAQ	NTIC	Thu, Nov 15, 2018	0.00	0.00	0.00	16.89
2493	NASDAQ	NTIC	Wed, Nov 14, 2018	17.49	17.63	16.41	16.89
2492	NASDAQ	NTIC	Tue, Nov 13, 2018	16.50	17.85	16.50	17.26
2491	NASDAQ	NTIC	Mon, Nov 12, 2018	16.55	16.87	15.50	16.00
2490	NASDAQ	NTIC	Fri, Nov 9, 2018	16.67	16.84	16.65	16.82
2489	NASDAQ	NTIC	Thu, Nov 8, 2018	17.63	17.63	16.04	17.00
2488	NASDAQ	NTIC	Wed, Nov 7, 2018	16.87	17.42	16.78	17.42
2487	NASDAQ	NTIC	Tue, Nov 6, 2018	16.25	16.45	16.06	16.45
2486	NASDAQ	NTIC	Mon, Nov 5, 2018	16.25	16.75	15.88	15.88
2485	NASDAQ	NTIC	Fri, Nov 2, 2018	16.24	16.35	16.24	16.25
2484	NASDAQ	NTIC	Thu, Nov 1, 2018	16.00	16.03	15.65	16.03
2483	NASDAQ	NTIC	Wed, Oct 31, 2018	15.90	16.80	15.50	16.18
2482	NASDAQ	NTIC	Tue, Oct 30, 2018	15.48	15.48	15.08	15.08
2481	NASDAQ	NTIC	Mon, Oct 29, 2018	15.80	15.80	14.73	15.00
2480	NASDAQ	NTIC	Fri, Oct 26, 2018	14.93	15.96	14.50	15.73
2479	NASDAQ	NTIC	Thu, Oct 25, 2018	16.55	16.55	15.50	15.50
2478	NASDAQ	NTIC	Wed, Oct 24, 2018	16.34	16.34	15.67	16.03
2477	NASDAQ	NTIC	Tue, Oct 23, 2018	16.08	16.46	15.92	15.92
2476	NASDAQ	NTIC	Mon, Oct 22, 2018	16.78	16.78	16.16	16.46
2475	NASDAQ	NTIC	Fri, Oct 19, 2018	17.00	17.00	17.00	17.00
2474	NASDAQ	NTIC	Thu, Oct 18, 2018	17.05	17.30	16.77	17.30
2473	NASDAQ	NTIC	Wed, Oct 17, 2018	16.81	17.34	16.75	17.25
2472	NASDAQ	NTIC	Tue, Oct 16, 2018	16.95	17.38	16.85	16.99
2471	NASDAQ	NTIC	Mon, Oct 15, 2018	17.50	17.50	16.73	16.89
2470	NASDAQ	NTIC	Fri, Oct 12, 2018	17.47	17.50	17.47	17.50
2469	NASDAQ	NTIC	Thu, Oct 11, 2018	17.40	17.50	17.27	17.50
2468	NASDAQ	NTIC	Wed, Oct 10, 2018	17.34	17.55	17.21	17.51
2467	NASDAQ	NTIC	Tue, Oct 9, 2018	17.53	17.58	17.41	17.41
2466	NASDAQ	NTIC	Mon, Oct 8, 2018	17.45	17.57	17.45	17.46
2465	NASDAQ	NTIC	Fri, Oct 5, 2018	17.50	17.91	17.49	17.50
2464	NASDAQ	NTIC	Thu, Oct 4, 2018	17.58	17.58	17.13	17.25
2463	NASDAQ	NTIC	Wed, Oct 3, 2018	17.50	17.86	17.25	17.57
2462	NASDAQ	NTIC	Tue, Oct 2, 2018	17.25	17.53	17.17	17.53
2461	NASDAQ	NTIC	Mon, Oct 1, 2018	17.54	17.97	17.17	17.35
2460	NASDAQ	NTIC	Fri, Sep 28, 2018	17.58	17.75	17.35	17.35
2459	NASDAQ	NTIC	Thu, Sep 27, 2018	17.38	17.55	17.28	17.38
2458	NASDAQ	NTIC	Wed, Sep 26, 2018	17.60	17.60	17.20	17.25
2457	NASDAQ	NTIC	Tue, Sep 25, 2018	17.48	17.95	17.48	17.58
2456	NASDAQ	NTIC	Mon, Sep 24, 2018	17.58	17.58	17.30	17.48
2455	NASDAQ	NTIC	Fri, Sep 21, 2018	17.15	17.97	17.13	17.70
2454	NASDAQ	NTIC	Thu, Sep 20, 2018	17.50	17.50	17.13	17.26
2453	NASDAQ	NTIC	Wed, Sep 19, 2018	17.45	17.50	17.13	17.45
2452	NASDAQ	NTIC	Tue, Sep 18, 2018	17.50	17.78	17.03	17.50
2451	NASDAQ	NTIC	Mon, Sep 17, 2018	17.43	17.88	17.25	17.38
2450	NASDAQ	NTIC	Fri, Sep 14, 2018	17.25	17.88	17.25	17.75
2449	NASDAQ	NTIC	Thu, Sep 13, 2018	17.38	17.63	17.25	17.25
2448	NASDAQ	NTIC	Wed, Sep 12, 2018	17.50	17.50	17.00	17.38
2447	NASDAQ	NTIC	Tue, Sep 11, 2018	17.50	17.83	17.33	17.43
2446	NASDAQ	NTIC	Mon, Sep 10, 2018	17.73	18.13	17.63	18.05
2445	NASDAQ	NTIC	Fri, Sep 7, 2018	17.88	18.00	17.50	17.50
2444	NASDAQ	NTIC	Thu, Sep 6, 2018	17.55	18.06	17.55	17.75
2443	NASDAQ	NTIC	Wed, Sep 5, 2018	17.75	17.78	17.50	17.63
2442	NASDAQ	NTIC	Tue, Sep 4, 2018	18.03	18.27	17.76	18.15
2441	NASDAQ	NTIC	Fri, Aug 31, 2018	18.20	18.55	17.90	18.20
2440	NASDAQ	NTIC	Thu, Aug 30, 2018	18.30	18.30	18.13	18.23
2439	NASDAQ	NTIC	Wed, Aug 29, 2018	18.33	18.35	18.05	18.23
2438	NASDAQ	NTIC	Tue, Aug 28, 2018	18.03	18.38	17.50	18.38
2437	NASDAQ	NTIC	Mon, Aug 27, 2018	17.80	18.85	17.58	17.88
2436	NASDAQ	NTIC	Fri, Aug 24, 2018	17.25	17.95	17.25	17.80
2435	NASDAQ	NTIC	Thu, Aug 23, 2018	16.93	17.45	16.82	17.33
2434	NASDAQ	NTIC	Wed, Aug 22, 2018	16.90	17.10	16.75	16.78
2433	NASDAQ	NTIC	Tue, Aug 21, 2018	17.09	17.09	17.00	17.00
2432	NASDAQ	NTIC	Mon, Aug 20, 2018	17.68	17.74	16.90	16.95
2431	NASDAQ	NTIC	Fri, Aug 17, 2018	17.50	17.55	17.13	17.55
2430	NASDAQ	NTIC	Thu, Aug 16, 2018	16.13	17.63	16.13	17.50
2429	NASDAQ	NTIC	Wed, Aug 15, 2018	16.03	16.35	15.75	16.35
2428	NASDAQ	NTIC	Tue, Aug 14, 2018	16.30	16.80	15.90	16.00
2427	NASDAQ	NTIC	Mon, Aug 13, 2018	15.93	16.04	15.50	15.90
2426	NASDAQ	NTIC	Fri, Aug 10, 2018	16.20	16.43	15.83	15.83
2425	NASDAQ	NTIC	Thu, Aug 9, 2018	16.60	16.73	15.30	16.73
2424	NASDAQ	NTIC	Wed, Aug 8, 2018	17.00	17.10	16.58	16.65
2423	NASDAQ	NTIC	Tue, Aug 7, 2018	17.58	17.58	16.83	17.08
2422	NASDAQ	NTIC	Mon, Aug 6, 2018	17.95	18.10	17.83	17.95
2421	NASDAQ	NTIC	Fri, Aug 3, 2018	17.88	18.10	17.85	18.05
2420	NASDAQ	NTIC	Thu, Aug 2, 2018	17.83	18.09	17.79	17.93
2419	NASDAQ	NTIC	Wed, Aug 1, 2018	18.65	18.83	17.85	18.05
2418	NASDAQ	NTIC	Tue, Jul 31, 2018	19.43	19.43	18.58	18.95
2417	NASDAQ	NTIC	Mon, Jul 30, 2018	19.30	19.40	19.20	19.40
2416	NASDAQ	NTIC	Fri, Jul 27, 2018	19.73	19.73	19.15	19.33
2415	NASDAQ	NTIC	Thu, Jul 26, 2018	19.90	19.98	19.65	19.69
2414	NASDAQ	NTIC	Wed, Jul 25, 2018	19.80	19.80	18.55	19.20
2413	NASDAQ	NTIC	Tue, Jul 24, 2018	19.50	19.61	19.39	19.61
2412	NASDAQ	NTIC	Mon, Jul 23, 2018	19.50	19.50	18.74	19.43
2411	NASDAQ	NTIC	Fri, Jul 20, 2018	19.34	19.50	19.15	19.50
2410	NASDAQ	NTIC	Thu, Jul 19, 2018	19.30	19.58	17.63	19.20
2409	NASDAQ	NTIC	Wed, Jul 18, 2018	19.68	19.98	19.44	19.68
2408	NASDAQ	NTIC	Tue, Jul 17, 2018	20.00	20.23	19.68	19.73
2407	NASDAQ	NTIC	Mon, Jul 16, 2018	20.35	20.60	19.53	19.93
2406	NASDAQ	NTIC	Fri, Jul 13, 2018	19.71	20.95	19.68	20.08
2405	NASDAQ	NTIC	Thu, Jul 12, 2018	17.25	20.51	17.25	19.88
2404	NASDAQ	NTIC	Wed, Jul 11, 2018	17.38	17.65	16.49	16.70
2403	NASDAQ	NTIC	Tue, Jul 10, 2018	17.78	17.82	17.00	17.63
2402	NASDAQ	NTIC	Mon, Jul 9, 2018	17.95	18.05	17.53	17.78
2401	NASDAQ	NTIC	Fri, Jul 6, 2018	17.80	17.95	17.75	17.83
2400	NASDAQ	NTIC	Thu, Jul 5, 2018	17.75	17.86	17.50	17.73
2399	NASDAQ	NTIC	Tue, Jul 3, 2018	17.80	17.95	17.40	17.95
2398	NASDAQ	NTIC	Mon, Jul 2, 2018	17.75	18.00	17.75	17.80
2397	NASDAQ	NTIC	Fri, Jun 29, 2018	17.50	17.90	17.44	17.90
2396	NASDAQ	NTIC	Thu, Jun 28, 2018	17.75	17.93	17.56	17.75
2395	NASDAQ	NTIC	Wed, Jun 27, 2018	17.55	17.73	17.45	17.73
2394	NASDAQ	NTIC	Tue, Jun 26, 2018	17.35	17.63	16.88	17.58
2393	NASDAQ	NTIC	Mon, Jun 25, 2018	17.45	17.63	16.83	17.13
2392	NASDAQ	NTIC	Fri, Jun 22, 2018	17.50	17.73	17.25	17.68
2391	NASDAQ	NTIC	Thu, Jun 21, 2018	18.03	18.03	17.49	17.90
2390	NASDAQ	NTIC	Wed, Jun 20, 2018	17.59	18.10	17.59	18.05
2389	NASDAQ	NTIC	Tue, Jun 19, 2018	17.00	17.85	17.00	17.60
2388	NASDAQ	NTIC	Mon, Jun 18, 2018	16.80	17.35	16.45	17.10
2387	NASDAQ	NTIC	Fri, Jun 15, 2018	16.38	16.93	16.05	16.73
2386	NASDAQ	NTIC	Thu, Jun 14, 2018	16.00	16.35	16.00	16.30
2385	NASDAQ	NTIC	Wed, Jun 13, 2018	15.93	16.21	15.85	16.00
2384	NASDAQ	NTIC	Tue, Jun 12, 2018	16.20	16.39	16.10	16.15
2383	NASDAQ	NTIC	Mon, Jun 11, 2018	16.24	16.45	16.10	16.18
2382	NASDAQ	NTIC	Fri, Jun 8, 2018	15.64	16.45	15.64	16.13
2381	NASDAQ	NTIC	Thu, Jun 7, 2018	16.53	16.53	15.89	15.89
2380	NASDAQ	NTIC	Wed, Jun 6, 2018	15.78	16.69	15.78	16.13
2379	NASDAQ	NTIC	Tue, Jun 5, 2018	16.20	16.20	15.74	16.00
2378	NASDAQ	NTIC	Mon, Jun 4, 2018	15.88	16.05	15.88	16.00
2377	NASDAQ	NTIC	Fri, Jun 1, 2018	15.63	16.00	15.63	16.00
2376	NASDAQ	NTIC	Thu, May 31, 2018	0.00	0.00	0.00	15.78
2375	NASDAQ	NTIC	Wed, May 30, 2018	15.53	15.95	15.53	15.78
2374	NASDAQ	NTIC	Tue, May 29, 2018	15.50	15.88	15.36	15.88
2373	NASDAQ	NTIC	Fri, May 25, 2018	15.30	15.50	15.17	15.35
2372	NASDAQ	NTIC	Thu, May 24, 2018	15.30	15.50	15.05	15.28
2371	NASDAQ	NTIC	Wed, May 23, 2018	15.50	15.53	15.13	15.13
2370	NASDAQ	NTIC	Tue, May 22, 2018	15.33	15.87	15.33	15.51
2369	NASDAQ	NTIC	Mon, May 21, 2018	15.70	16.00	15.45	15.48
2368	NASDAQ	NTIC	Fri, May 18, 2018	15.85	15.91	15.53	15.55
2367	NASDAQ	NTIC	Thu, May 17, 2018	15.50	15.88	15.18	15.83
2366	NASDAQ	NTIC	Wed, May 16, 2018	15.98	16.08	15.53	15.58
2365	NASDAQ	NTIC	Tue, May 15, 2018	15.98	16.13	15.50	15.95
2364	NASDAQ	NTIC	Mon, May 14, 2018	15.80	16.50	15.71	16.48
2363	NASDAQ	NTIC	Fri, May 11, 2018	14.88	15.50	14.83	15.50
2362	NASDAQ	NTIC	Thu, May 10, 2018	14.70	14.98	14.63	14.98
2361	NASDAQ	NTIC	Wed, May 9, 2018	14.53	14.85	14.40	14.53
2360	NASDAQ	NTIC	Tue, May 8, 2018	14.88	15.05	14.43	14.50
2359	NASDAQ	NTIC	Mon, May 7, 2018	14.68	14.98	14.63	14.75
2358	NASDAQ	NTIC	Fri, May 4, 2018	0.00	0.00	0.00	14.98
2357	NASDAQ	NTIC	Thu, May 3, 2018	14.90	15.00	14.90	14.98
2356	NASDAQ	NTIC	Wed, May 2, 2018	15.08	15.08	14.40	15.06
2355	NASDAQ	NTIC	Tue, May 1, 2018	14.75	14.83	14.45	14.45
2354	NASDAQ	NTIC	Mon, Apr 30, 2018	15.18	15.20	14.45	14.93
2353	NASDAQ	NTIC	Fri, Apr 27, 2018	14.73	15.00	14.73	15.00
2352	NASDAQ	NTIC	Thu, Apr 26, 2018	14.40	15.77	14.40	14.93
2351	NASDAQ	NTIC	Wed, Apr 25, 2018	14.40	14.58	14.40	14.45
2350	NASDAQ	NTIC	Tue, Apr 24, 2018	14.40	14.50	14.08	14.45
2349	NASDAQ	NTIC	Mon, Apr 23, 2018	14.03	14.18	14.00	14.05
2348	NASDAQ	NTIC	Fri, Apr 20, 2018	14.25	14.25	14.00	14.00
2347	NASDAQ	NTIC	Thu, Apr 19, 2018	13.75	14.35	13.50	14.12
2346	NASDAQ	NTIC	Wed, Apr 18, 2018	13.40	13.55	13.35	13.50
2345	NASDAQ	NTIC	Tue, Apr 17, 2018	13.15	13.50	13.03	13.35
2344	NASDAQ	NTIC	Mon, Apr 16, 2018	13.30	13.37	13.00	13.00
2343	NASDAQ	NTIC	Fri, Apr 13, 2018	12.08	13.75	12.08	13.50
2342	NASDAQ	NTIC	Thu, Apr 12, 2018	12.50	13.13	12.00	12.38
2341	NASDAQ	NTIC	Wed, Apr 11, 2018	10.85	11.20	10.85	10.88
2340	NASDAQ	NTIC	Tue, Apr 10, 2018	10.71	10.90	10.71	10.85
2339	NASDAQ	NTIC	Mon, Apr 9, 2018	11.10	11.10	11.03	11.03
2338	NASDAQ	NTIC	Fri, Apr 6, 2018	0.00	0.00	0.00	11.35
2337	NASDAQ	NTIC	Thu, Apr 5, 2018	11.50	11.50	11.35	11.35
2336	NASDAQ	NTIC	Wed, Apr 4, 2018	11.18	11.18	11.18	11.18
2335	NASDAQ	NTIC	Tue, Apr 3, 2018	11.25	11.25	11.25	11.25
2334	NASDAQ	NTIC	Mon, Apr 2, 2018	11.45	11.45	11.20	11.30
2333	NASDAQ	NTIC	Thu, Mar 29, 2018	11.13	11.48	11.13	11.35
2332	NASDAQ	NTIC	Wed, Mar 28, 2018	11.28	11.28	11.28	11.28
2331	NASDAQ	NTIC	Tue, Mar 27, 2018	11.13	11.13	11.13	11.13
2330	NASDAQ	NTIC	Mon, Mar 26, 2018	11.35	11.38	11.05	11.18
2329	NASDAQ	NTIC	Fri, Mar 23, 2018	11.09	11.20	11.09	11.15
2328	NASDAQ	NTIC	Thu, Mar 22, 2018	11.38	11.38	11.05	11.08
2327	NASDAQ	NTIC	Wed, Mar 21, 2018	11.38	11.38	11.38	11.38
2326	NASDAQ	NTIC	Tue, Mar 20, 2018	11.48	11.50	11.38	11.38
2325	NASDAQ	NTIC	Mon, Mar 19, 2018	11.30	11.33	11.30	11.30
2324	NASDAQ	NTIC	Fri, Mar 16, 2018	11.26	11.50	11.26	11.50
2323	NASDAQ	NTIC	Thu, Mar 15, 2018	11.13	11.41	11.08	11.13
2322	NASDAQ	NTIC	Wed, Mar 14, 2018	11.13	11.13	11.13	11.13
2321	NASDAQ	NTIC	Tue, Mar 13, 2018	11.25	11.48	11.00	11.48
2320	NASDAQ	NTIC	Mon, Mar 12, 2018	11.25	11.36	11.03	11.13
2319	NASDAQ	NTIC	Fri, Mar 9, 2018	11.20	11.20	11.20	11.20
2318	NASDAQ	NTIC	Thu, Mar 8, 2018	11.13	11.32	11.05	11.20
2317	NASDAQ	NTIC	Wed, Mar 7, 2018	11.33	11.33	11.13	11.13
2316	NASDAQ	NTIC	Tue, Mar 6, 2018	10.90	11.40	10.90	11.05
2315	NASDAQ	NTIC	Mon, Mar 5, 2018	11.06	11.30	11.06	11.20
2314	NASDAQ	NTIC	Fri, Mar 2, 2018	10.90	11.70	10.90	11.70
2313	NASDAQ	NTIC	Thu, Mar 1, 2018	11.50	11.65	11.01	11.13
2312	NASDAQ	NTIC	Wed, Feb 28, 2018	11.15	11.40	11.13	11.13
2311	NASDAQ	NTIC	Tue, Feb 27, 2018	11.50	11.50	11.40	11.40
2310	NASDAQ	NTIC	Mon, Feb 26, 2018	11.21	11.40	11.21	11.40
2309	NASDAQ	NTIC	Fri, Feb 23, 2018	0.00	0.00	0.00	11.23
2308	NASDAQ	NTIC	Thu, Feb 22, 2018	11.48	11.48	11.23	11.23
2307	NASDAQ	NTIC	Wed, Feb 21, 2018	11.48	11.89	10.88	11.37
2306	NASDAQ	NTIC	Tue, Feb 20, 2018	11.50	11.88	11.50	11.75
2305	NASDAQ	NTIC	Fri, Feb 16, 2018	11.38	11.70	11.38	11.60
2304	NASDAQ	NTIC	Thu, Feb 15, 2018	11.32	11.32	11.20	11.29
2303	NASDAQ	NTIC	Wed, Feb 14, 2018	11.18	11.18	11.00	11.08
2302	NASDAQ	NTIC	Tue, Feb 13, 2018	11.23	11.23	11.08	11.08
2301	NASDAQ	NTIC	Mon, Feb 12, 2018	10.98	11.18	10.98	11.18
2300	NASDAQ	NTIC	Fri, Feb 9, 2018	11.33	11.33	11.20	11.20
2299	NASDAQ	NTIC	Thu, Feb 8, 2018	11.33	11.48	11.25	11.25
2298	NASDAQ	NTIC	Wed, Feb 7, 2018	0.00	0.00	0.00	11.28
2297	NASDAQ	NTIC	Tue, Feb 6, 2018	10.51	11.36	9.78	11.28
2296	NASDAQ	NTIC	Mon, Feb 5, 2018	12.39	12.45	11.25	11.25
2295	NASDAQ	NTIC	Fri, Feb 2, 2018	11.93	11.93	11.63	11.63
2294	NASDAQ	NTIC	Thu, Feb 1, 2018	0.00	0.00	0.00	11.88
2293	NASDAQ	NTIC	Wed, Jan 31, 2018	11.95	12.18	11.63	11.88
2292	NASDAQ	NTIC	Tue, Jan 30, 2018	11.98	12.00	11.73	12.00
2291	NASDAQ	NTIC	Mon, Jan 29, 2018	11.75	11.88	11.68	11.68
2290	NASDAQ	NTIC	Fri, Jan 26, 2018	0.00	0.00	0.00	12.00
2289	NASDAQ	NTIC	Thu, Jan 25, 2018	12.25	12.33	12.00	12.00
2288	NASDAQ	NTIC	Wed, Jan 24, 2018	12.45	12.47	12.10	12.25
2287	NASDAQ	NTIC	Tue, Jan 23, 2018	12.34	12.48	12.25	12.48
2286	NASDAQ	NTIC	Mon, Jan 22, 2018	12.50	12.76	12.15	12.76
2285	NASDAQ	NTIC	Fri, Jan 19, 2018	11.95	12.63	11.75	12.63
2284	NASDAQ	NTIC	Thu, Jan 18, 2018	11.93	12.05	11.86	11.86
2283	NASDAQ	NTIC	Wed, Jan 17, 2018	12.06	12.15	11.73	12.00
2282	NASDAQ	NTIC	Tue, Jan 16, 2018	11.65	12.22	11.63	11.88
2281	NASDAQ	NTIC	Fri, Jan 12, 2018	12.10	12.35	11.85	11.85
2280	NASDAQ	NTIC	Thu, Jan 11, 2018	13.50	13.50	12.19	12.58
2279	NASDAQ	NTIC	Wed, Jan 10, 2018	12.25	13.48	12.25	13.08
2278	NASDAQ	NTIC	Tue, Jan 9, 2018	12.55	12.75	12.10	12.30
2277	NASDAQ	NTIC	Mon, Jan 8, 2018	13.43	13.50	12.80	12.83
2276	NASDAQ	NTIC	Fri, Jan 5, 2018	12.73	13.37	12.60	13.23
2275	NASDAQ	NTIC	Thu, Jan 4, 2018	12.50	12.72	12.43	12.50
2274	NASDAQ	NTIC	Wed, Jan 3, 2018	11.65	12.43	11.65	12.28
2273	NASDAQ	NTIC	Tue, Jan 2, 2018	12.30	12.70	11.84	11.84
2272	NASDAQ	NTIC	Fri, Dec 29, 2017	12.00	12.50	12.00	12.38
2271	NASDAQ	NTIC	Thu, Dec 28, 2017	13.25	13.25	12.00	12.00
2270	NASDAQ	NTIC	Wed, Dec 27, 2017	11.25	13.25	11.12	13.20
2269	NASDAQ	NTIC	Tue, Dec 26, 2017	10.55	11.45	10.55	11.43
2268	NASDAQ	NTIC	Fri, Dec 22, 2017	10.20	10.55	10.20	10.55
2267	NASDAQ	NTIC	Thu, Dec 21, 2017	10.00	10.33	10.00	10.33
2266	NASDAQ	NTIC	Wed, Dec 20, 2017	10.00	10.25	10.00	10.25
2265	NASDAQ	NTIC	Tue, Dec 19, 2017	9.80	10.13	9.80	10.13
2264	NASDAQ	NTIC	Mon, Dec 18, 2017	0.00	0.00	0.00	10.13
2263	NASDAQ	NTIC	Fri, Dec 15, 2017	0.00	0.00	0.00	10.13
2262	NASDAQ	NTIC	Thu, Dec 14, 2017	10.00	10.13	10.00	10.13
2261	NASDAQ	NTIC	Wed, Dec 13, 2017	9.16	10.13	9.16	10.13
2260	NASDAQ	NTIC	Tue, Dec 12, 2017	10.05	10.10	10.00	10.10
2259	NASDAQ	NTIC	Mon, Dec 11, 2017	10.03	10.18	10.03	10.15
2258	NASDAQ	NTIC	Fri, Dec 8, 2017	10.00	10.25	9.80	10.15
2257	NASDAQ	NTIC	Thu, Dec 7, 2017	10.65	10.65	10.09	10.15
2256	NASDAQ	NTIC	Wed, Dec 6, 2017	10.45	10.55	10.45	10.55
2255	NASDAQ	NTIC	Tue, Dec 5, 2017	10.10	11.00	10.10	10.25
2254	NASDAQ	NTIC	Mon, Dec 4, 2017	9.93	10.05	9.80	10.03
2253	NASDAQ	NTIC	Fri, Dec 1, 2017	9.30	10.00	9.30	9.75
2252	NASDAQ	NTIC	Thu, Nov 30, 2017	9.98	9.98	9.98	9.98
2251	NASDAQ	NTIC	Wed, Nov 29, 2017	10.15	10.30	9.53	10.30
2250	NASDAQ	NTIC	Tue, Nov 28, 2017	0.00	0.00	0.00	10.25
2249	NASDAQ	NTIC	Mon, Nov 27, 2017	10.06	10.25	10.00	10.25
2248	NASDAQ	NTIC	Fri, Nov 24, 2017	10.00	11.00	10.00	10.30
2247	NASDAQ	NTIC	Wed, Nov 22, 2017	9.76	10.21	9.43	10.01
2246	NASDAQ	NTIC	Tue, Nov 21, 2017	10.45	10.72	10.04	10.14
2245	NASDAQ	NTIC	Mon, Nov 20, 2017	9.18	10.83	9.18	10.45
2244	NASDAQ	NTIC	Fri, Nov 17, 2017	8.78	8.78	8.78	8.78
2243	NASDAQ	NTIC	Thu, Nov 16, 2017	0.00	0.00	0.00	8.53
2242	NASDAQ	NTIC	Wed, Nov 15, 2017	0.00	0.00	0.00	8.53
2241	NASDAQ	NTIC	Tue, Nov 14, 2017	8.53	8.63	8.48	8.53
2240	NASDAQ	NTIC	Mon, Nov 13, 2017	8.23	8.80	8.23	8.53
2239	NASDAQ	NTIC	Fri, Nov 10, 2017	8.30	8.48	8.30	8.33
2238	NASDAQ	NTIC	Thu, Nov 9, 2017	8.50	8.63	8.49	8.63
2237	NASDAQ	NTIC	Wed, Nov 8, 2017	8.50	8.68	8.50	8.50
2236	NASDAQ	NTIC	Tue, Nov 7, 2017	8.58	8.58	8.49	8.49
2235	NASDAQ	NTIC	Mon, Nov 6, 2017	8.50	8.80	8.46	8.80
2234	NASDAQ	NTIC	Fri, Nov 3, 2017	8.45	8.73	8.45	8.73
2233	NASDAQ	NTIC	Thu, Nov 2, 2017	8.37	8.73	8.37	8.73
2232	NASDAQ	NTIC	Wed, Nov 1, 2017	8.28	8.50	8.27	8.50
2231	NASDAQ	NTIC	Tue, Oct 31, 2017	8.13	8.38	8.13	8.28
2230	NASDAQ	NTIC	Mon, Oct 30, 2017	8.15	8.15	8.03	8.03
2229	NASDAQ	NTIC	Fri, Oct 27, 2017	8.20	8.20	8.13	8.13
2228	NASDAQ	NTIC	Thu, Oct 26, 2017	8.18	8.18	8.18	8.18
2227	NASDAQ	NTIC	Wed, Oct 25, 2017	0.00	0.00	0.00	8.23
2226	NASDAQ	NTIC	Tue, Oct 24, 2017	8.23	8.23	8.23	8.23
2225	NASDAQ	NTIC	Mon, Oct 23, 2017	0.00	0.00	0.00	8.25
2224	NASDAQ	NTIC	Fri, Oct 20, 2017	8.28	8.28	8.25	8.25
2223	NASDAQ	NTIC	Thu, Oct 19, 2017	8.37	8.50	8.28	8.28
2222	NASDAQ	NTIC	Wed, Oct 18, 2017	8.38	8.38	8.25	8.25
2221	NASDAQ	NTIC	Tue, Oct 17, 2017	8.47	8.50	8.25	8.25
2220	NASDAQ	NTIC	Fri, Oct 13, 2017	8.53	8.70	8.45	8.50
2219	NASDAQ	NTIC	Thu, Oct 12, 2017	8.70	8.73	8.50	8.53
2218	NASDAQ	NTIC	Wed, Oct 11, 2017	8.70	8.70	8.50	8.68
2217	NASDAQ	NTIC	Tue, Oct 10, 2017	8.50	8.50	8.45	8.45
2216	NASDAQ	NTIC	Mon, Oct 9, 2017	8.73	8.73	8.48	8.63
2215	NASDAQ	NTIC	Fri, Oct 6, 2017	8.00	8.80	7.88	8.73
2214	NASDAQ	NTIC	Thu, Oct 5, 2017	8.18	8.18	7.88	8.00
2213	NASDAQ	NTIC	Wed, Oct 4, 2017	8.28	8.33	8.18	8.18
2212	NASDAQ	NTIC	Tue, Oct 3, 2017	8.17	8.35	8.13	8.13
2211	NASDAQ	NTIC	Mon, Oct 2, 2017	8.30	8.38	8.14	8.14
2210	NASDAQ	NTIC	Fri, Sep 29, 2017	8.28	8.30	8.28	8.30
2209	NASDAQ	NTIC	Thu, Sep 28, 2017	8.40	8.43	8.40	8.40
2208	NASDAQ	NTIC	Wed, Sep 27, 2017	0.00	0.00	0.00	8.50
2207	NASDAQ	NTIC	Tue, Sep 26, 2017	0.00	0.00	0.00	8.50
2206	NASDAQ	NTIC	Mon, Sep 25, 2017	8.48	8.53	8.48	8.50
2205	NASDAQ	NTIC	Fri, Sep 22, 2017	8.45	8.48	8.43	8.48
2204	NASDAQ	NTIC	Thu, Sep 21, 2017	8.40	8.48	8.40	8.48
2203	NASDAQ	NTIC	Wed, Sep 20, 2017	8.48	8.48	8.48	8.48
2202	NASDAQ	NTIC	Tue, Sep 19, 2017	8.50	8.53	8.50	8.50
2201	NASDAQ	NTIC	Mon, Sep 18, 2017	8.78	8.78	8.43	8.45
2200	NASDAQ	NTIC	Fri, Sep 15, 2017	8.45	8.48	8.40	8.48
2199	NASDAQ	NTIC	Thu, Sep 14, 2017	8.45	8.80	8.45	8.45
2198	NASDAQ	NTIC	Wed, Sep 13, 2017	8.40	8.67	8.40	8.43
2197	NASDAQ	NTIC	Tue, Sep 12, 2017	8.48	8.55	8.40	8.43
2196	NASDAQ	NTIC	Mon, Sep 11, 2017	8.60	8.79	8.50	8.50
2195	NASDAQ	NTIC	Fri, Sep 8, 2017	8.55	8.55	8.55	8.55
2194	NASDAQ	NTIC	Thu, Sep 7, 2017	8.45	8.70	8.45	8.70
2193	NASDAQ	NTIC	Wed, Sep 6, 2017	8.43	8.75	8.43	8.50
2192	NASDAQ	NTIC	Tue, Sep 5, 2017	8.53	8.87	8.53	8.87
2191	NASDAQ	NTIC	Fri, Sep 1, 2017	9.00	9.35	9.00	9.00
2190	NASDAQ	NTIC	Thu, Aug 31, 2017	8.33	9.03	8.33	8.80
2189	NASDAQ	NTIC	Wed, Aug 30, 2017	8.63	8.80	8.63	8.80
2188	NASDAQ	NTIC	Tue, Aug 29, 2017	8.58	8.70	8.55	8.68
2187	NASDAQ	NTIC	Mon, Aug 28, 2017	8.50	8.85	8.48	8.50
2186	NASDAQ	NTIC	Fri, Aug 25, 2017	0.00	0.00	0.00	8.50
2185	NASDAQ	NTIC	Thu, Aug 24, 2017	8.50	8.50	8.50	8.50
2184	NASDAQ	NTIC	Tue, Aug 22, 2017	0.00	0.00	0.00	8.95
2183	NASDAQ	NTIC	Mon, Aug 21, 2017	8.98	9.00	8.95	8.95
2182	NASDAQ	NTIC	Fri, Aug 18, 2017	9.03	9.03	9.00	9.03
2181	NASDAQ	NTIC	Thu, Aug 17, 2017	0.00	0.00	0.00	8.75
2180	NASDAQ	NTIC	Wed, Aug 16, 2017	0.00	0.00	0.00	8.75
2179	NASDAQ	NTIC	Tue, Aug 15, 2017	8.75	9.00	8.75	8.75
2178	NASDAQ	NTIC	Mon, Aug 14, 2017	0.00	0.00	0.00	8.63
2177	NASDAQ	NTIC	Fri, Aug 11, 2017	8.45	8.63	8.45	8.63
2176	NASDAQ	NTIC	Thu, Aug 10, 2017	8.50	8.65	8.28	8.50
2175	NASDAQ	NTIC	Wed, Aug 9, 2017	8.38	8.70	8.38	8.60
2174	NASDAQ	NTIC	Tue, Aug 8, 2017	8.73	8.73	8.73	8.73
2173	NASDAQ	NTIC	Mon, Aug 7, 2017	8.83	8.83	8.48	8.68
2172	NASDAQ	NTIC	Fri, Aug 4, 2017	8.85	8.85	8.70	8.73
2171	NASDAQ	NTIC	Thu, Aug 3, 2017	9.03	9.03	8.78	8.78
2170	NASDAQ	NTIC	Wed, Aug 2, 2017	9.25	9.25	8.88	9.10
2169	NASDAQ	NTIC	Tue, Aug 1, 2017	9.18	9.23	9.01	9.23
2168	NASDAQ	NTIC	Mon, Jul 31, 2017	9.13	9.18	9.10	9.18
2167	NASDAQ	NTIC	Fri, Jul 28, 2017	8.83	9.13	8.70	9.13
2166	NASDAQ	NTIC	Thu, Jul 27, 2017	8.88	8.99	8.88	8.88
2165	NASDAQ	NTIC	Wed, Jul 26, 2017	8.88	8.88	8.88	8.88
2164	NASDAQ	NTIC	Tue, Jul 25, 2017	9.00	9.17	8.75	8.88
2163	NASDAQ	NTIC	Mon, Jul 24, 2017	8.88	9.00	8.63	9.00
2162	NASDAQ	NTIC	Fri, Jul 21, 2017	8.55	8.68	8.55	8.63
2161	NASDAQ	NTIC	Thu, Jul 20, 2017	8.63	8.63	8.53	8.53
2160	NASDAQ	NTIC	Wed, Jul 19, 2017	8.75	8.75	8.38	8.50
2159	NASDAQ	NTIC	Tue, Jul 18, 2017	8.60	8.63	8.44	8.44
2158	NASDAQ	NTIC	Mon, Jul 17, 2017	8.55	8.88	8.38	8.38
2157	NASDAQ	NTIC	Fri, Jul 14, 2017	8.50	8.75	8.50	8.50
2156	NASDAQ	NTIC	Thu, Jul 13, 2017	8.75	8.75	8.00	8.50
2155	NASDAQ	NTIC	Wed, Jul 12, 2017	7.75	8.10	7.65	8.00
2154	NASDAQ	NTIC	Tue, Jul 11, 2017	7.98	8.00	7.63	7.75
2153	NASDAQ	NTIC	Mon, Jul 10, 2017	7.68	7.68	7.48	7.62
2152	NASDAQ	NTIC	Fri, Jul 7, 2017	0.00	0.00	0.00	7.75
2151	NASDAQ	NTIC	Thu, Jul 6, 2017	0.00	0.00	0.00	7.75
2150	NASDAQ	NTIC	Wed, Jul 5, 2017	7.75	7.75	7.75	7.75
2149	NASDAQ	NTIC	Mon, Jul 3, 2017	0.00	0.00	0.00	7.80
2148	NASDAQ	NTIC	Fri, Jun 30, 2017	7.98	8.00	7.80	7.80
2147	NASDAQ	NTIC	Thu, Jun 29, 2017	7.83	7.83	7.83	7.83
2146	NASDAQ	NTIC	Wed, Jun 28, 2017	7.90	7.90	7.89	7.89
2145	NASDAQ	NTIC	Tue, Jun 27, 2017	7.80	7.80	7.70	7.80
2144	NASDAQ	NTIC	Mon, Jun 26, 2017	7.80	8.00	7.73	7.83
2143	NASDAQ	NTIC	Fri, Jun 23, 2017	7.83	8.08	7.78	8.08
2142	NASDAQ	NTIC	Thu, Jun 22, 2017	7.75	8.10	7.72	8.00
2141	NASDAQ	NTIC	Wed, Jun 21, 2017	7.85	7.92	7.58	7.82
2140	NASDAQ	NTIC	Tue, Jun 20, 2017	7.93	7.95	7.93	7.95
2139	NASDAQ	NTIC	Mon, Jun 19, 2017	8.25	8.38	8.00	8.08
2138	NASDAQ	NTIC	Fri, Jun 16, 2017	8.38	8.38	8.10	8.10
2137	NASDAQ	NTIC	Thu, Jun 15, 2017	8.23	8.24	8.23	8.24
2136	NASDAQ	NTIC	Wed, Jun 14, 2017	8.30	8.30	8.20	8.20
2135	NASDAQ	NTIC	Tue, Jun 13, 2017	8.35	8.35	8.30	8.33
2134	NASDAQ	NTIC	Mon, Jun 12, 2017	8.35	8.40	8.28	8.38
2133	NASDAQ	NTIC	Fri, Jun 9, 2017	8.48	8.55	8.38	8.38
2132	NASDAQ	NTIC	Thu, Jun 8, 2017	8.43	8.43	8.43	8.43
2131	NASDAQ	NTIC	Wed, Jun 7, 2017	8.55	8.55	8.42	8.42
2130	NASDAQ	NTIC	Tue, Jun 6, 2017	8.55	8.55	8.50	8.50
2129	NASDAQ	NTIC	Mon, Jun 5, 2017	8.37	8.50	8.28	8.50
2128	NASDAQ	NTIC	Fri, Jun 2, 2017	0.00	0.00	0.00	8.25
2127	NASDAQ	NTIC	Thu, Jun 1, 2017	8.25	8.50	8.25	8.25
2126	NASDAQ	NTIC	Tue, May 30, 2017	8.38	8.50	8.00	8.50
2125	NASDAQ	NTIC	Fri, May 26, 2017	8.50	8.52	8.28	8.38
2124	NASDAQ	NTIC	Thu, May 25, 2017	8.65	8.73	8.35	8.50
2123	NASDAQ	NTIC	Wed, May 24, 2017	8.60	8.83	8.48	8.83
2122	NASDAQ	NTIC	Tue, May 23, 2017	8.58	8.58	8.50	8.50
2121	NASDAQ	NTIC	Mon, May 22, 2017	8.45	8.50	8.38	8.50
2120	NASDAQ	NTIC	Fri, May 19, 2017	8.18	8.25	8.00	8.15
2119	NASDAQ	NTIC	Thu, May 18, 2017	7.80	8.25	7.80	8.15
2118	NASDAQ	NTIC	Wed, May 17, 2017	8.30	8.30	8.30	8.30
2117	NASDAQ	NTIC	Tue, May 16, 2017	8.35	8.35	8.35	8.35
2116	NASDAQ	NTIC	Mon, May 15, 2017	8.48	8.48	8.48	8.48
2115	NASDAQ	NTIC	Fri, May 12, 2017	7.98	8.45	7.98	8.45
2114	NASDAQ	NTIC	Thu, May 11, 2017	8.28	8.38	8.05	8.15
2113	NASDAQ	NTIC	Wed, May 10, 2017	8.18	8.38	8.10	8.13
2112	NASDAQ	NTIC	Tue, May 9, 2017	8.23	8.23	8.18	8.18
2111	NASDAQ	NTIC	Mon, May 8, 2017	8.18	8.18	8.18	8.18
2110	NASDAQ	NTIC	Fri, May 5, 2017	8.00	8.88	8.00	8.10
2109	NASDAQ	NTIC	Thu, May 4, 2017	8.05	8.28	8.05	8.28
2108	NASDAQ	NTIC	Wed, May 3, 2017	8.00	8.10	7.98	8.00
2107	NASDAQ	NTIC	Tue, May 2, 2017	7.80	7.80	7.80	7.80
2106	NASDAQ	NTIC	Mon, May 1, 2017	7.83	8.05	7.75	7.78
2105	NASDAQ	NTIC	Fri, Apr 28, 2017	8.05	8.27	7.50	7.95
2104	NASDAQ	NTIC	Thu, Apr 27, 2017	8.20	8.20	8.13	8.13
2103	NASDAQ	NTIC	Wed, Apr 26, 2017	8.25	8.25	8.25	8.25
2102	NASDAQ	NTIC	Tue, Apr 25, 2017	8.33	8.40	8.20	8.25
2101	NASDAQ	NTIC	Mon, Apr 24, 2017	8.55	8.55	8.33	8.33
2100	NASDAQ	NTIC	Fri, Apr 21, 2017	8.25	8.35	8.25	8.35
2099	NASDAQ	NTIC	Thu, Apr 20, 2017	8.58	8.58	8.28	8.52
2098	NASDAQ	NTIC	Wed, Apr 19, 2017	8.65	8.65	8.55	8.58
2097	NASDAQ	NTIC	Thu, Apr 13, 2017	8.88	9.00	8.88	9.00
2096	NASDAQ	NTIC	Wed, Apr 12, 2017	8.97	9.00	8.97	9.00
2095	NASDAQ	NTIC	Tue, Apr 11, 2017	8.85	9.03	8.85	9.03
2094	NASDAQ	NTIC	Mon, Apr 10, 2017	9.08	9.12	8.78	9.01
2093	NASDAQ	NTIC	Fri, Apr 7, 2017	8.96	9.13	8.88	9.09
2092	NASDAQ	NTIC	Thu, Apr 6, 2017	8.80	9.18	8.75	9.18
2091	NASDAQ	NTIC	Wed, Apr 5, 2017	8.68	9.03	8.68	8.85
2090	NASDAQ	NTIC	Tue, Apr 4, 2017	8.54	8.60	8.50	8.50
2089	NASDAQ	NTIC	Mon, Apr 3, 2017	9.13	9.13	8.38	8.48
2088	NASDAQ	NTIC	Fri, Mar 31, 2017	9.05	9.12	8.78	9.12
2087	NASDAQ	NTIC	Thu, Mar 30, 2017	8.94	9.10	8.81	9.10
2086	NASDAQ	NTIC	Wed, Mar 29, 2017	8.88	9.20	8.84	8.89
2085	NASDAQ	NTIC	Tue, Mar 28, 2017	8.60	8.88	8.60	8.75
2084	NASDAQ	NTIC	Mon, Mar 27, 2017	8.25	8.53	8.25	8.48
2083	NASDAQ	NTIC	Fri, Mar 24, 2017	8.60	8.88	8.35	8.35
2082	NASDAQ	NTIC	Thu, Mar 23, 2017	8.65	8.65	8.60	8.60
2081	NASDAQ	NTIC	Wed, Mar 22, 2017	8.60	8.63	8.38	8.48
2080	NASDAQ	NTIC	Tue, Mar 21, 2017	8.75	8.75	8.75	8.75
2079	NASDAQ	NTIC	Mon, Mar 20, 2017	9.13	9.13	8.80	8.80
2078	NASDAQ	NTIC	Fri, Mar 17, 2017	7.90	9.65	7.89	9.65
2077	NASDAQ	NTIC	Thu, Mar 16, 2017	7.80	7.85	7.80	7.80
2076	NASDAQ	NTIC	Wed, Mar 15, 2017	7.90	7.90	7.80	7.80
2075	NASDAQ	NTIC	Tue, Mar 14, 2017	7.78	7.93	7.78	7.93
2074	NASDAQ	NTIC	Mon, Mar 13, 2017	7.75	7.93	7.75	7.85
2073	NASDAQ	NTIC	Fri, Mar 10, 2017	7.73	7.86	7.69	7.73
2072	NASDAQ	NTIC	Thu, Mar 9, 2017	7.75	7.75	7.75	7.75
2071	NASDAQ	NTIC	Wed, Mar 8, 2017	7.76	7.80	7.75	7.75
2070	NASDAQ	NTIC	Tue, Mar 7, 2017	7.80	7.88	7.80	7.88
2069	NASDAQ	NTIC	Mon, Mar 6, 2017	7.75	7.81	7.75	7.81
2068	NASDAQ	NTIC	Fri, Mar 3, 2017	7.80	7.80	7.80	7.80
2067	NASDAQ	NTIC	Thu, Mar 2, 2017	7.75	7.75	7.75	7.75
2066	NASDAQ	NTIC	Wed, Mar 1, 2017	7.75	7.80	7.68	7.70
2065	NASDAQ	NTIC	Tue, Feb 28, 2017	7.75	7.75	7.75	7.75
2064	NASDAQ	NTIC	Mon, Feb 27, 2017	7.77	7.93	7.77	7.93
2063	NASDAQ	NTIC	Fri, Feb 24, 2017	0.00	0.00	0.00	7.68
2062	NASDAQ	NTIC	Thu, Feb 23, 2017	7.78	7.78	7.68	7.68
2061	NASDAQ	NTIC	Wed, Feb 22, 2017	7.75	7.78	7.75	7.78
2060	NASDAQ	NTIC	Tue, Feb 21, 2017	7.70	7.90	7.63	7.90
2059	NASDAQ	NTIC	Fri, Feb 17, 2017	7.65	7.80	7.65	7.73
2058	NASDAQ	NTIC	Thu, Feb 16, 2017	7.80	7.93	7.80	7.93
2057	NASDAQ	NTIC	Wed, Feb 15, 2017	7.83	7.90	7.83	7.83
2056	NASDAQ	NTIC	Tue, Feb 14, 2017	0.00	0.00	0.00	7.68
2055	NASDAQ	NTIC	Mon, Feb 13, 2017	7.60	7.68	7.60	7.68
2054	NASDAQ	NTIC	Fri, Feb 10, 2017	7.77	7.77	7.63	7.65
2053	NASDAQ	NTIC	Thu, Feb 9, 2017	7.75	7.83	7.63	7.70
2052	NASDAQ	NTIC	Wed, Feb 8, 2017	7.70	7.75	7.70	7.75
2051	NASDAQ	NTIC	Tue, Feb 7, 2017	7.70	7.70	7.70	7.70
2050	NASDAQ	NTIC	Mon, Feb 6, 2017	7.71	7.75	7.68	7.68
2049	NASDAQ	NTIC	Fri, Feb 3, 2017	7.63	7.80	7.63	7.68
2048	NASDAQ	NTIC	Thu, Feb 2, 2017	7.75	7.75	7.63	7.63
2047	NASDAQ	NTIC	Wed, Feb 1, 2017	7.84	7.84	7.73	7.73
2046	NASDAQ	NTIC	Tue, Jan 31, 2017	7.78	7.90	7.78	7.80
2045	NASDAQ	NTIC	Mon, Jan 30, 2017	7.85	7.85	7.78	7.78
2044	NASDAQ	NTIC	Fri, Jan 27, 2017	7.80	7.80	7.65	7.65
2043	NASDAQ	NTIC	Thu, Jan 26, 2017	7.80	7.92	7.80	7.92
2042	NASDAQ	NTIC	Wed, Jan 25, 2017	7.78	7.80	7.78	7.80
2041	NASDAQ	NTIC	Tue, Jan 24, 2017	7.70	7.82	7.65	7.82
2040	NASDAQ	NTIC	Mon, Jan 23, 2017	7.73	7.82	7.70	7.82
2039	NASDAQ	NTIC	Fri, Jan 20, 2017	7.68	7.68	7.68	7.68
2038	NASDAQ	NTIC	Thu, Jan 19, 2017	7.72	7.73	7.65	7.65
2037	NASDAQ	NTIC	Wed, Jan 18, 2017	7.00	7.60	7.00	7.38
2036	NASDAQ	NTIC	Tue, Jan 17, 2017	6.95	7.08	6.94	7.05
2035	NASDAQ	NTIC	Fri, Jan 13, 2017	6.95	7.13	6.93	6.93
2034	NASDAQ	NTIC	Thu, Jan 12, 2017	6.83	7.13	6.83	6.95
2033	NASDAQ	NTIC	Wed, Jan 11, 2017	6.70	6.95	6.70	6.78
2032	NASDAQ	NTIC	Tue, Jan 10, 2017	7.00	7.00	6.63	6.63
2031	NASDAQ	NTIC	Mon, Jan 9, 2017	6.61	6.96	6.61	6.96
2030	NASDAQ	NTIC	Fri, Jan 6, 2017	6.75	6.90	6.68	6.90
2029	NASDAQ	NTIC	Thu, Jan 5, 2017	6.90	6.93	6.79	6.80
2028	NASDAQ	NTIC	Wed, Jan 4, 2017	6.88	6.88	6.58	6.70
2027	NASDAQ	NTIC	Tue, Jan 3, 2017	6.90	6.90	6.78	6.83
2026	NASDAQ	NTIC	Fri, Dec 30, 2016	6.71	6.88	6.70	6.88
2025	NASDAQ	NTIC	Thu, Dec 29, 2016	6.73	6.73	6.73	6.73
2024	NASDAQ	NTIC	Wed, Dec 28, 2016	6.71	6.75	6.65	6.75
2023	NASDAQ	NTIC	Tue, Dec 27, 2016	6.80	6.80	6.65	6.73
2022	NASDAQ	NTIC	Fri, Dec 23, 2016	6.65	6.95	6.65	6.95
2021	NASDAQ	NTIC	Wed, Dec 21, 2016	6.65	6.75	6.65	6.75
2020	NASDAQ	NTIC	Tue, Dec 20, 2016	6.74	6.75	6.63	6.70
2019	NASDAQ	NTIC	Mon, Dec 19, 2016	6.60	6.75	6.60	6.75
2018	NASDAQ	NTIC	Fri, Dec 16, 2016	6.65	6.65	6.63	6.65
2017	NASDAQ	NTIC	Thu, Dec 15, 2016	6.60	6.70	6.60	6.66
2016	NASDAQ	NTIC	Wed, Dec 14, 2016	6.58	6.73	6.58	6.73
2015	NASDAQ	NTIC	Tue, Dec 13, 2016	6.75	6.78	6.28	6.58
2014	NASDAQ	NTIC	Mon, Dec 12, 2016	6.68	6.75	6.53	6.65
2013	NASDAQ	NTIC	Fri, Dec 9, 2016	6.90	6.90	6.68	6.68
2012	NASDAQ	NTIC	Thu, Dec 8, 2016	6.95	6.98	6.85	6.85
2011	NASDAQ	NTIC	Wed, Dec 7, 2016	6.80	7.00	6.75	6.75
2010	NASDAQ	NTIC	Tue, Dec 6, 2016	6.98	6.98	6.85	6.85
2009	NASDAQ	NTIC	Mon, Dec 5, 2016	6.70	6.70	6.65	6.67
2008	NASDAQ	NTIC	Fri, Dec 2, 2016	7.00	7.03	6.68	6.68
2007	NASDAQ	NTIC	Thu, Dec 1, 2016	6.63	6.98	6.60	6.88
2006	NASDAQ	NTIC	Wed, Nov 30, 2016	6.75	7.10	6.50	6.98
2005	NASDAQ	NTIC	Tue, Nov 29, 2016	6.50	6.80	6.44	6.44
2004	NASDAQ	NTIC	Mon, Nov 28, 2016	6.33	6.75	6.33	6.43
2003	NASDAQ	NTIC	Fri, Nov 25, 2016	6.50	6.50	6.38	6.41
2002	NASDAQ	NTIC	Wed, Nov 23, 2016	6.65	6.65	6.44	6.44
2001	NASDAQ	NTIC	Tue, Nov 22, 2016	6.45	6.65	6.45	6.63
2000	NASDAQ	NTIC	Mon, Nov 21, 2016	6.40	6.85	6.40	6.53
1999	NASDAQ	NTIC	Fri, Nov 18, 2016	6.75	6.80	6.75	6.75
1998	NASDAQ	NTIC	Thu, Nov 17, 2016	7.10	7.10	6.50	6.63
1997	NASDAQ	NTIC	Wed, Nov 16, 2016	6.38	7.03	6.38	6.63
1996	NASDAQ	NTIC	Tue, Nov 15, 2016	6.25	6.75	6.25	6.72
1995	NASDAQ	NTIC	Mon, Nov 14, 2016	6.95	7.12	6.93	6.93
1994	NASDAQ	NTIC	Fri, Nov 11, 2016	6.75	6.75	6.60	6.63
1993	NASDAQ	NTIC	Thu, Nov 10, 2016	6.33	6.75	6.30	6.75
1992	NASDAQ	NTIC	Wed, Nov 9, 2016	6.28	6.88	6.28	6.75
1991	NASDAQ	NTIC	Tue, Nov 8, 2016	0.00	0.00	0.00	6.65
1990	NASDAQ	NTIC	Mon, Nov 7, 2016	6.65	6.65	6.65	6.65
1989	NASDAQ	NTIC	Fri, Nov 4, 2016	6.63	6.90	6.25	6.63
1988	NASDAQ	NTIC	Thu, Nov 3, 2016	6.80	6.80	6.63	6.68
1987	NASDAQ	NTIC	Wed, Nov 2, 2016	6.80	6.88	6.80	6.88
1986	NASDAQ	NTIC	Tue, Nov 1, 2016	6.80	6.85	6.80	6.82
1985	NASDAQ	NTIC	Mon, Oct 31, 2016	6.95	7.00	6.88	6.95
1984	NASDAQ	NTIC	Fri, Oct 28, 2016	6.81	6.91	6.81	6.91
1983	NASDAQ	NTIC	Thu, Oct 27, 2016	6.83	6.87	6.80	6.80
1982	NASDAQ	NTIC	Wed, Oct 26, 2016	6.87	6.87	6.87	6.87
1981	NASDAQ	NTIC	Tue, Oct 25, 2016	6.99	6.99	6.90	6.91
1980	NASDAQ	NTIC	Mon, Oct 24, 2016	6.88	6.89	6.88	6.89
1979	NASDAQ	NTIC	Fri, Oct 21, 2016	6.92	6.92	6.88	6.88
1978	NASDAQ	NTIC	Thu, Oct 20, 2016	6.99	6.99	6.89	6.91
1977	NASDAQ	NTIC	Wed, Oct 19, 2016	6.75	7.00	6.68	6.90
1976	NASDAQ	NTIC	Tue, Oct 18, 2016	6.77	6.78	6.72	6.75
1975	NASDAQ	NTIC	Mon, Oct 17, 2016	6.68	6.75	6.68	6.72
1974	NASDAQ	NTIC	Fri, Oct 14, 2016	6.44	6.87	6.44	6.68
1973	NASDAQ	NTIC	Thu, Oct 13, 2016	6.64	6.77	6.55	6.68
1972	NASDAQ	NTIC	Wed, Oct 12, 2016	6.87	6.87	6.63	6.63
1971	NASDAQ	NTIC	Tue, Oct 11, 2016	6.75	6.87	6.75	6.85
1970	NASDAQ	NTIC	Mon, Oct 10, 2016	6.65	6.76	6.52	6.76
1969	NASDAQ	NTIC	Fri, Oct 7, 2016	6.65	6.82	6.65	6.71
1968	NASDAQ	NTIC	Thu, Oct 6, 2016	6.53	6.53	6.53	6.53
1967	NASDAQ	NTIC	Wed, Oct 5, 2016	6.55	6.55	6.55	6.55
1966	NASDAQ	NTIC	Tue, Oct 4, 2016	6.50	6.50	6.50	6.50
1965	NASDAQ	NTIC	Mon, Oct 3, 2016	6.56	6.75	6.53	6.53
1964	NASDAQ	NTIC	Fri, Sep 30, 2016	6.38	6.38	6.27	6.30
1963	NASDAQ	NTIC	Thu, Sep 29, 2016	6.63	6.63	6.33	6.33
1962	NASDAQ	NTIC	Wed, Sep 28, 2016	6.69	6.83	6.26	6.38
1961	NASDAQ	NTIC	Tue, Sep 27, 2016	6.68	6.88	6.64	6.88
1960	NASDAQ	NTIC	Mon, Sep 26, 2016	6.63	6.63	6.63	6.63
1959	NASDAQ	NTIC	Fri, Sep 23, 2016	0.00	0.00	0.00	6.65
1958	NASDAQ	NTIC	Thu, Sep 22, 2016	6.76	6.95	6.63	6.65
1957	NASDAQ	NTIC	Wed, Sep 21, 2016	0.00	0.00	0.00	7.10
1956	NASDAQ	NTIC	Tue, Sep 20, 2016	0.00	0.00	0.00	7.10
1955	NASDAQ	NTIC	Mon, Sep 19, 2016	7.10	7.10	7.10	7.10
1954	NASDAQ	NTIC	Fri, Sep 16, 2016	6.78	6.98	6.78	6.98
1953	NASDAQ	NTIC	Thu, Sep 15, 2016	6.63	6.78	6.63	6.78
1952	NASDAQ	NTIC	Wed, Sep 14, 2016	6.73	6.73	6.58	6.63
1951	NASDAQ	NTIC	Tue, Sep 13, 2016	6.66	6.85	6.66	6.85
1950	NASDAQ	NTIC	Mon, Sep 12, 2016	6.85	6.85	6.64	6.66
1949	NASDAQ	NTIC	Fri, Sep 9, 2016	6.79	6.88	6.69	6.73
1948	NASDAQ	NTIC	Thu, Sep 8, 2016	7.05	7.09	6.78	7.09
1947	NASDAQ	NTIC	Wed, Sep 7, 2016	7.13	7.13	6.83	7.05
1946	NASDAQ	NTIC	Tue, Sep 6, 2016	6.75	6.88	6.67	6.70
1945	NASDAQ	NTIC	Fri, Sep 2, 2016	0.00	0.00	0.00	6.70
1944	NASDAQ	NTIC	Thu, Sep 1, 2016	6.70	6.70	6.70	6.70
1943	NASDAQ	NTIC	Wed, Aug 31, 2016	6.96	6.97	6.73	6.95
1942	NASDAQ	NTIC	Tue, Aug 30, 2016	6.95	7.06	6.90	7.00
1941	NASDAQ	NTIC	Mon, Aug 29, 2016	7.10	7.10	6.75	6.95
1940	NASDAQ	NTIC	Fri, Aug 26, 2016	0.00	0.00	0.00	6.54
1939	NASDAQ	NTIC	Thu, Aug 25, 2016	6.54	6.54	6.54	6.54
1938	NASDAQ	NTIC	Wed, Aug 24, 2016	6.54	6.54	6.54	6.54
1937	NASDAQ	NTIC	Tue, Aug 23, 2016	6.93	6.93	6.50	6.50
1936	NASDAQ	NTIC	Mon, Aug 22, 2016	6.97	6.97	6.97	6.97
1935	NASDAQ	NTIC	Fri, Aug 19, 2016	6.88	6.96	6.88	6.96
1934	NASDAQ	NTIC	Thu, Aug 18, 2016	6.98	7.06	6.97	6.98
1933	NASDAQ	NTIC	Wed, Aug 17, 2016	0.00	0.00	0.00	6.98
1932	NASDAQ	NTIC	Tue, Aug 16, 2016	6.99	7.22	6.98	6.98
1931	NASDAQ	NTIC	Mon, Aug 15, 2016	6.75	6.75	6.75	6.75
1930	NASDAQ	NTIC	Fri, Aug 12, 2016	0.00	0.00	0.00	6.88
1929	NASDAQ	NTIC	Thu, Aug 11, 2016	7.00	7.00	6.88	6.88
1928	NASDAQ	NTIC	Wed, Aug 10, 2016	7.16	7.16	6.93	7.02
1927	NASDAQ	NTIC	Tue, Aug 9, 2016	7.00	7.08	6.89	6.92
1926	NASDAQ	NTIC	Mon, Aug 8, 2016	7.16	7.20	7.00	7.20
1925	NASDAQ	NTIC	Fri, Aug 5, 2016	7.00	7.00	7.00	7.00
1924	NASDAQ	NTIC	Thu, Aug 4, 2016	7.00	7.00	7.00	7.00
1923	NASDAQ	NTIC	Wed, Aug 3, 2016	6.93	7.01	6.89	7.00
1922	NASDAQ	NTIC	Tue, Aug 2, 2016	7.08	7.08	6.88	6.88
1921	NASDAQ	NTIC	Mon, Aug 1, 2016	7.15	7.15	7.03	7.03
1920	NASDAQ	NTIC	Fri, Jul 29, 2016	7.10	7.39	7.10	7.20
1919	NASDAQ	NTIC	Thu, Jul 28, 2016	7.18	7.18	7.03	7.03
1918	NASDAQ	NTIC	Wed, Jul 27, 2016	7.08	7.29	7.08	7.29
1917	NASDAQ	NTIC	Tue, Jul 26, 2016	7.00	7.12	7.00	7.12
1916	NASDAQ	NTIC	Mon, Jul 25, 2016	7.25	7.47	7.00	7.07
1915	NASDAQ	NTIC	Fri, Jul 22, 2016	7.15	7.36	7.09	7.30
1914	NASDAQ	NTIC	Thu, Jul 21, 2016	6.65	7.13	6.65	7.08
1913	NASDAQ	NTIC	Wed, Jul 20, 2016	6.37	6.70	6.35	6.61
1912	NASDAQ	NTIC	Tue, Jul 19, 2016	6.31	6.38	6.30	6.33
1911	NASDAQ	NTIC	Mon, Jul 18, 2016	6.19	6.31	6.19	6.31
1910	NASDAQ	NTIC	Fri, Jul 15, 2016	6.25	6.30	6.20	6.30
1909	NASDAQ	NTIC	Thu, Jul 14, 2016	5.75	6.30	5.75	6.21
1908	NASDAQ	NTIC	Wed, Jul 13, 2016	5.75	5.75	5.63	5.75
1907	NASDAQ	NTIC	Tue, Jul 12, 2016	5.55	5.74	5.53	5.60
1906	NASDAQ	NTIC	Mon, Jul 11, 2016	5.61	5.61	5.05	5.50
1905	NASDAQ	NTIC	Fri, Jul 8, 2016	5.66	6.00	5.59	5.59
1904	NASDAQ	NTIC	Thu, Jul 7, 2016	5.68	5.86	5.63	5.63
1903	NASDAQ	NTIC	Wed, Jul 6, 2016	5.60	5.60	5.48	5.60
1902	NASDAQ	NTIC	Tue, Jul 5, 2016	5.52	5.60	5.52	5.57
1901	NASDAQ	NTIC	Fri, Jul 1, 2016	5.70	5.75	5.50	5.50
1900	NASDAQ	NTIC	Thu, Jun 30, 2016	5.54	5.63	5.52	5.52
1899	NASDAQ	NTIC	Wed, Jun 29, 2016	5.51	5.60	5.51	5.60
1898	NASDAQ	NTIC	Tue, Jun 28, 2016	5.28	5.28	5.28	5.28
1897	NASDAQ	NTIC	Mon, Jun 27, 2016	5.28	5.28	5.28	5.28
1896	NASDAQ	NTIC	Fri, Jun 24, 2016	5.43	5.50	5.00	5.28
1895	NASDAQ	NTIC	Thu, Jun 23, 2016	5.60	5.61	5.50	5.50
1894	NASDAQ	NTIC	Wed, Jun 22, 2016	5.60	5.60	5.60	5.60
1893	NASDAQ	NTIC	Tue, Jun 21, 2016	5.58	5.63	5.58	5.63
1892	NASDAQ	NTIC	Mon, Jun 20, 2016	5.60	5.63	5.54	5.60
1891	NASDAQ	NTIC	Fri, Jun 17, 2016	5.60	5.69	5.52	5.60
1890	NASDAQ	NTIC	Thu, Jun 16, 2016	5.68	5.68	5.55	5.65
1889	NASDAQ	NTIC	Wed, Jun 15, 2016	5.72	5.75	5.55	5.60
1888	NASDAQ	NTIC	Tue, Jun 14, 2016	5.76	5.89	5.60	5.75
1887	NASDAQ	NTIC	Mon, Jun 13, 2016	5.67	5.67	5.67	5.67
1886	NASDAQ	NTIC	Fri, Jun 10, 2016	5.72	5.72	5.72	5.72
1885	NASDAQ	NTIC	Thu, Jun 9, 2016	5.80	5.80	5.80	5.80
1884	NASDAQ	NTIC	Wed, Jun 8, 2016	5.75	5.85	5.75	5.80
1883	NASDAQ	NTIC	Tue, Jun 7, 2016	5.85	5.98	5.53	5.53
1882	NASDAQ	NTIC	Mon, Jun 6, 2016	5.77	5.88	5.75	5.85
1881	NASDAQ	NTIC	Fri, Jun 3, 2016	5.88	6.25	5.81	5.88
1880	NASDAQ	NTIC	Thu, Jun 2, 2016	5.88	5.88	5.80	5.80
1879	NASDAQ	NTIC	Wed, Jun 1, 2016	6.23	6.35	5.68	5.98
1878	NASDAQ	NTIC	Tue, May 31, 2016	6.20	6.38	5.58	6.25
1877	NASDAQ	NTIC	Fri, May 27, 2016	6.43	6.50	6.20	6.25
1876	NASDAQ	NTIC	Thu, May 26, 2016	6.38	6.38	6.05	6.20
1875	NASDAQ	NTIC	Wed, May 25, 2016	6.32	6.37	6.05	6.11
1874	NASDAQ	NTIC	Tue, May 24, 2016	6.41	6.59	6.30	6.39
1873	NASDAQ	NTIC	Mon, May 23, 2016	6.76	6.76	6.38	6.38
1872	NASDAQ	NTIC	Fri, May 20, 2016	6.64	6.98	6.62	6.98
1871	NASDAQ	NTIC	Thu, May 19, 2016	6.67	6.67	6.67	6.67
1870	NASDAQ	NTIC	Wed, May 18, 2016	6.70	6.70	6.65	6.67
1869	NASDAQ	NTIC	Tue, May 17, 2016	6.88	6.89	6.68	6.68
1868	NASDAQ	NTIC	Mon, May 16, 2016	6.88	6.88	6.88	6.88
1867	NASDAQ	NTIC	Fri, May 13, 2016	6.88	6.88	6.88	6.88
1866	NASDAQ	NTIC	Thu, May 12, 2016	7.00	7.03	6.94	6.94
1865	NASDAQ	NTIC	Wed, May 11, 2016	7.00	7.00	7.00	7.00
1864	NASDAQ	NTIC	Tue, May 10, 2016	7.00	7.00	7.00	7.00
1863	NASDAQ	NTIC	Mon, May 9, 2016	6.90	7.13	6.88	7.00
1862	NASDAQ	NTIC	Fri, May 6, 2016	6.91	6.91	6.91	6.91
1861	NASDAQ	NTIC	Thu, May 5, 2016	6.99	7.13	6.91	6.91
1860	NASDAQ	NTIC	Wed, May 4, 2016	7.02	7.05	6.90	6.90
1859	NASDAQ	NTIC	Tue, May 3, 2016	7.00	7.05	7.00	7.00
1858	NASDAQ	NTIC	Mon, May 2, 2016	7.32	7.32	7.02	7.02
1857	NASDAQ	NTIC	Fri, Apr 29, 2016	7.18	7.18	7.18	7.18
1856	NASDAQ	NTIC	Thu, Apr 28, 2016	7.17	7.35	7.17	7.17
1855	NASDAQ	NTIC	Wed, Apr 27, 2016	7.48	7.48	7.25	7.25
1854	NASDAQ	NTIC	Tue, Apr 26, 2016	7.23	7.30	7.08	7.18
1853	NASDAQ	NTIC	Mon, Apr 25, 2016	7.38	7.38	7.17	7.26
1852	NASDAQ	NTIC	Fri, Apr 22, 2016	7.36	7.48	7.36	7.48
1851	NASDAQ	NTIC	Thu, Apr 21, 2016	7.18	7.38	7.18	7.38
1850	NASDAQ	NTIC	Wed, Apr 20, 2016	7.25	7.25	7.13	7.13
1849	NASDAQ	NTIC	Tue, Apr 19, 2016	7.12	7.25	7.12	7.13
1848	NASDAQ	NTIC	Mon, Apr 18, 2016	7.09	7.13	7.00	7.00
1847	NASDAQ	NTIC	Fri, Apr 15, 2016	7.00	7.05	7.00	7.00
1846	NASDAQ	NTIC	Thu, Apr 14, 2016	7.05	7.05	7.05	7.05
1845	NASDAQ	NTIC	Wed, Apr 13, 2016	7.17	7.20	6.97	6.97
1844	NASDAQ	NTIC	Tue, Apr 12, 2016	7.25	7.25	7.21	7.21
1843	NASDAQ	NTIC	Mon, Apr 11, 2016	6.58	7.00	6.50	7.00
1842	NASDAQ	NTIC	Fri, Apr 8, 2016	6.50	6.63	6.48	6.62
1841	NASDAQ	NTIC	Thu, Apr 7, 2016	6.43	6.50	6.43	6.50
1840	NASDAQ	NTIC	Wed, Apr 6, 2016	6.37	6.44	6.36	6.36
1839	NASDAQ	NTIC	Tue, Apr 5, 2016	6.32	6.32	6.32	6.36
1838	NASDAQ	NTIC	Mon, Apr 4, 2016	6.32	6.32	6.32	6.32
1837	NASDAQ	NTIC	Fri, Apr 1, 2016	6.32	6.32	6.32	6.32
1836	NASDAQ	NTIC	Thu, Mar 31, 2016	6.35	6.38	6.35	6.26
1835	NASDAQ	NTIC	Wed, Mar 30, 2016	6.31	6.31	6.31	6.31
1834	NASDAQ	NTIC	Tue, Mar 29, 2016	6.50	6.50	6.31	6.50
1833	NASDAQ	NTIC	Mon, Mar 28, 2016	6.50	6.50	6.50	6.50
1832	NASDAQ	NTIC	Thu, Mar 24, 2016	6.38	6.38	6.38	6.50
1831	NASDAQ	NTIC	Wed, Mar 23, 2016	6.50	6.50	6.31	6.38
1830	NASDAQ	NTIC	Tue, Mar 22, 2016	6.50	6.50	6.32	6.32
1829	NASDAQ	NTIC	Mon, Mar 21, 2016	6.40	6.50	6.25	6.38
1828	NASDAQ	NTIC	Fri, Mar 18, 2016	6.76	6.76	6.21	6.24
1827	NASDAQ	NTIC	Thu, Mar 17, 2016	6.62	7.02	6.62	6.92
1826	NASDAQ	NTIC	Wed, Mar 16, 2016	0.00	0.00	0.00	6.48
1825	NASDAQ	NTIC	Tue, Mar 15, 2016	6.49	6.49	6.49	6.48
1824	NASDAQ	NTIC	Mon, Mar 14, 2016	6.48	6.48	6.40	6.40
1823	NASDAQ	NTIC	Fri, Mar 11, 2016	6.34	6.34	6.34	6.50
1822	NASDAQ	NTIC	Thu, Mar 10, 2016	6.33	6.44	6.33	6.36
1821	NASDAQ	NTIC	Wed, Mar 9, 2016	6.26	6.36	6.25	6.33
1820	NASDAQ	NTIC	Tue, Mar 8, 2016	6.25	6.38	6.25	6.25
1819	NASDAQ	NTIC	Mon, Mar 7, 2016	6.25	6.25	6.25	6.25
1818	NASDAQ	NTIC	Fri, Mar 4, 2016	6.00	6.25	5.75	6.25
1817	NASDAQ	NTIC	Thu, Mar 3, 2016	5.91	5.91	5.91	6.02
1816	NASDAQ	NTIC	Wed, Mar 2, 2016	5.89	5.91	5.89	5.79
1815	NASDAQ	NTIC	Tue, Mar 1, 2016	5.79	5.79	5.79	6.23
1814	NASDAQ	NTIC	Mon, Feb 29, 2016	6.00	6.23	5.93	6.03
1813	NASDAQ	NTIC	Fri, Feb 26, 2016	5.93	5.93	5.93	5.93
1812	NASDAQ	NTIC	Thu, Feb 25, 2016	5.93	5.93	5.93	5.93
1811	NASDAQ	NTIC	Wed, Feb 24, 2016	5.81	5.81	5.81	5.81
1810	NASDAQ	NTIC	Tue, Feb 23, 2016	6.00	6.00	5.54	5.89
1809	NASDAQ	NTIC	Mon, Feb 22, 2016	5.91	5.91	5.91	5.91
1808	NASDAQ	NTIC	Fri, Feb 19, 2016	5.73	6.99	5.73	6.02
1807	NASDAQ	NTIC	Thu, Feb 18, 2016	5.50	5.72	5.48	5.71
1806	NASDAQ	NTIC	Wed, Feb 17, 2016	5.33	5.33	5.33	5.33
1805	NASDAQ	NTIC	Tue, Feb 16, 2016	5.33	5.33	5.33	5.33
1804	NASDAQ	NTIC	Fri, Feb 12, 2016	5.33	5.33	5.33	5.33
1803	NASDAQ	NTIC	Thu, Feb 11, 2016	5.41	5.52	5.27	5.33
1802	NASDAQ	NTIC	Wed, Feb 10, 2016	5.55	5.55	5.51	5.51
1801	NASDAQ	NTIC	Tue, Feb 9, 2016	5.50	5.50	5.10	5.40
1800	NASDAQ	NTIC	Mon, Feb 8, 2016	5.68	5.75	5.08	5.75
1799	NASDAQ	NTIC	Fri, Feb 5, 2016	5.21	5.50	5.21	5.50
1798	NASDAQ	NTIC	Thu, Feb 4, 2016	5.38	5.38	5.16	5.29
1797	NASDAQ	NTIC	Wed, Feb 3, 2016	5.17	5.40	5.17	5.35
1796	NASDAQ	NTIC	Tue, Feb 2, 2016	5.26	5.38	5.26	5.38
1795	NASDAQ	NTIC	Mon, Feb 1, 2016	5.24	5.37	5.24	5.35
1794	NASDAQ	NTIC	Fri, Jan 29, 2016	5.01	5.50	5.01	5.20
1793	NASDAQ	NTIC	Thu, Jan 28, 2016	5.01	5.02	5.01	5.02
1792	NASDAQ	NTIC	Wed, Jan 27, 2016	5.05	5.08	5.00	5.07
1791	NASDAQ	NTIC	Tue, Jan 26, 2016	5.02	5.03	5.02	5.02
1790	NASDAQ	NTIC	Mon, Jan 25, 2016	4.95	5.02	4.93	5.02
1789	NASDAQ	NTIC	Fri, Jan 22, 2016	5.00	5.00	4.86	5.00
1788	NASDAQ	NTIC	Thu, Jan 21, 2016	4.95	5.00	4.95	5.00
1787	NASDAQ	NTIC	Wed, Jan 20, 2016	4.96	5.03	4.80	4.92
1786	NASDAQ	NTIC	Tue, Jan 19, 2016	5.13	5.32	5.00	5.03
1785	NASDAQ	NTIC	Fri, Jan 15, 2016	5.06	5.30	5.03	5.05
1784	NASDAQ	NTIC	Thu, Jan 14, 2016	5.44	5.44	5.44	5.44
1783	NASDAQ	NTIC	Wed, Jan 13, 2016	5.44	5.44	5.44	5.44
1782	NASDAQ	NTIC	Tue, Jan 12, 2016	5.13	5.44	5.13	5.44
1781	NASDAQ	NTIC	Mon, Jan 11, 2016	5.56	5.57	5.06	5.11
1780	NASDAQ	NTIC	Fri, Jan 8, 2016	5.68	5.78	5.53	5.53
1779	NASDAQ	NTIC	Thu, Jan 7, 2016	6.50	6.50	5.50	5.66
1778	NASDAQ	NTIC	Wed, Jan 6, 2016	6.76	6.76	6.75	6.75
1777	NASDAQ	NTIC	Tue, Jan 5, 2016	6.75	6.88	6.75	6.87
1776	NASDAQ	NTIC	Mon, Jan 4, 2016	6.70	6.94	6.55	6.62
1775	NASDAQ	NTIC	Thu, Dec 31, 2015	6.84	7.00	6.67	6.94
1774	NASDAQ	NTIC	Wed, Dec 30, 2015	6.70	6.92	6.70	6.92
1773	NASDAQ	NTIC	Tue, Dec 29, 2015	6.97	6.97	6.97	6.97
1772	NASDAQ	NTIC	Mon, Dec 28, 2015	6.97	6.97	6.97	6.97
1771	NASDAQ	NTIC	Thu, Dec 24, 2015	6.97	6.97	6.97	6.97
1770	NASDAQ	NTIC	Wed, Dec 23, 2015	6.77	7.13	6.77	6.97
1769	NASDAQ	NTIC	Tue, Dec 22, 2015	6.55	6.99	6.55	6.99
1768	NASDAQ	NTIC	Mon, Dec 21, 2015	7.01	7.13	6.66	7.00
1767	NASDAQ	NTIC	Fri, Dec 18, 2015	7.00	7.37	7.00	7.18
1766	NASDAQ	NTIC	Thu, Dec 17, 2015	7.35	7.35	7.35	7.35
1765	NASDAQ	NTIC	Wed, Dec 16, 2015	7.47	7.86	7.30	7.30
1764	NASDAQ	NTIC	Tue, Dec 15, 2015	7.28	7.46	7.25	7.43
1763	NASDAQ	NTIC	Mon, Dec 14, 2015	7.69	7.69	7.40	7.69
1762	NASDAQ	NTIC	Fri, Dec 11, 2015	7.50	7.86	7.50	7.79
1761	NASDAQ	NTIC	Thu, Dec 10, 2015	8.00	8.00	7.50	7.51
1760	NASDAQ	NTIC	Wed, Dec 9, 2015	8.03	8.09	8.00	8.00
1759	NASDAQ	NTIC	Tue, Dec 8, 2015	8.00	8.00	8.00	8.00
1758	NASDAQ	NTIC	Mon, Dec 7, 2015	8.01	8.50	8.00	8.01
1757	NASDAQ	NTIC	Fri, Dec 4, 2015	8.09	8.09	8.00	8.04
1756	NASDAQ	NTIC	Thu, Dec 3, 2015	8.02	8.06	8.00	8.06
1755	NASDAQ	NTIC	Wed, Dec 2, 2015	8.11	8.11	8.00	8.00
1754	NASDAQ	NTIC	Tue, Dec 1, 2015	8.37	8.37	8.00	8.12
1753	NASDAQ	NTIC	Mon, Nov 30, 2015	8.88	8.88	7.72	8.40
1752	NASDAQ	NTIC	Wed, Nov 25, 2015	7.88	7.88	7.88	7.88
1751	NASDAQ	NTIC	Tue, Nov 24, 2015	7.74	7.77	7.51	7.62
1750	NASDAQ	NTIC	Mon, Nov 23, 2015	7.50	8.12	7.50	7.64
1749	NASDAQ	NTIC	Fri, Nov 20, 2015	7.12	7.50	7.12	7.48
1748	NASDAQ	NTIC	Thu, Nov 19, 2015	7.18	7.22	6.60	6.88
1747	NASDAQ	NTIC	Wed, Nov 18, 2015	7.29	7.29	7.16	7.16
1746	NASDAQ	NTIC	Tue, Nov 17, 2015	7.19	7.71	7.19	7.27
1745	NASDAQ	NTIC	Mon, Nov 16, 2015	7.15	7.29	7.15	7.29
1744	NASDAQ	NTIC	Fri, Nov 13, 2015	7.26	7.28	7.21	7.22
1743	NASDAQ	NTIC	Thu, Nov 12, 2015	7.44	7.44	7.16	7.20
1742	NASDAQ	NTIC	Wed, Nov 11, 2015	7.30	7.42	7.30	7.42
1741	NASDAQ	NTIC	Tue, Nov 10, 2015	7.70	7.70	7.51	7.68
1740	NASDAQ	NTIC	Mon, Nov 9, 2015	7.93	7.93	7.63	7.63
1739	NASDAQ	NTIC	Fri, Nov 6, 2015	8.00	8.00	7.63	8.00
1738	NASDAQ	NTIC	Thu, Nov 5, 2015	8.23	8.23	7.91	8.00
1737	NASDAQ	NTIC	Tue, Nov 3, 2015	8.60	8.60	8.33	8.33
1736	NASDAQ	NTIC	Mon, Nov 2, 2015	8.60	8.64	8.60	8.64
1735	NASDAQ	NTIC	Thu, Oct 29, 2015	8.98	9.00	8.50	8.55
1734	NASDAQ	NTIC	Wed, Oct 28, 2015	8.13	8.22	8.13	8.22
1733	NASDAQ	NTIC	Tue, Oct 27, 2015	8.12	8.12	8.12	8.12
1732	NASDAQ	NTIC	Mon, Oct 26, 2015	8.09	8.13	8.09	8.13
1731	NASDAQ	NTIC	Thu, Oct 22, 2015	8.00	8.00	8.00	8.00
1730	NASDAQ	NTIC	Tue, Oct 20, 2015	8.00	8.00	8.00	8.00
1729	NASDAQ	NTIC	Mon, Oct 19, 2015	7.63	8.12	7.63	8.11
1728	NASDAQ	NTIC	Thu, Oct 15, 2015	8.10	8.12	7.81	8.10
1727	NASDAQ	NTIC	Tue, Oct 13, 2015	7.95	7.95	7.95	7.95
1726	NASDAQ	NTIC	Fri, Oct 9, 2015	7.88	7.88	7.75	7.88
1725	NASDAQ	NTIC	Wed, Oct 7, 2015	7.88	8.10	7.75	7.78
1724	NASDAQ	NTIC	Tue, Oct 6, 2015	8.00	8.00	8.00	8.00
1723	NASDAQ	NTIC	Mon, Oct 5, 2015	7.75	8.10	7.75	8.10
1722	NASDAQ	NTIC	Thu, Oct 1, 2015	7.79	7.79	7.79	7.79
1721	NASDAQ	NTIC	Wed, Sep 30, 2015	7.79	7.79	7.79	7.79
1720	NASDAQ	NTIC	Tue, Sep 29, 2015	7.69	7.75	7.69	7.75
1719	NASDAQ	NTIC	Mon, Sep 28, 2015	7.68	7.75	7.65	7.66
1718	NASDAQ	NTIC	Fri, Sep 25, 2015	7.75	7.75	7.75	7.75
1717	NASDAQ	NTIC	Wed, Sep 23, 2015	7.75	7.99	7.65	7.93
1716	NASDAQ	NTIC	Tue, Sep 22, 2015	7.63	7.83	7.63	7.68
1715	NASDAQ	NTIC	Mon, Sep 21, 2015	7.79	7.90	7.66	7.66
1714	NASDAQ	NTIC	Fri, Sep 18, 2015	7.90	8.05	7.90	8.05
1713	NASDAQ	NTIC	Thu, Sep 17, 2015	7.93	7.93	7.80	7.80
1712	NASDAQ	NTIC	Tue, Sep 15, 2015	7.85	7.88	7.76	7.85
1711	NASDAQ	NTIC	Mon, Sep 14, 2015	7.86	8.00	7.86	8.00
1710	NASDAQ	NTIC	Fri, Sep 11, 2015	7.60	7.85	7.60	7.85
1709	NASDAQ	NTIC	Thu, Sep 10, 2015	7.75	7.91	7.53	7.53
1708	NASDAQ	NTIC	Wed, Sep 9, 2015	7.82	7.96	7.50	7.92
1707	NASDAQ	NTIC	Tue, Sep 8, 2015	7.28	7.75	7.28	7.64
1706	NASDAQ	NTIC	Fri, Sep 4, 2015	7.57	7.57	7.57	7.57
1705	NASDAQ	NTIC	Thu, Sep 3, 2015	7.75	7.78	7.73	7.75
1704	NASDAQ	NTIC	Wed, Sep 2, 2015	7.86	7.90	7.50	7.75
1703	NASDAQ	NTIC	Tue, Sep 1, 2015	7.41	7.64	7.21	7.64
1702	NASDAQ	NTIC	Mon, Aug 31, 2015	7.56	8.00	7.51	7.79
1701	NASDAQ	NTIC	Fri, Aug 28, 2015	7.99	8.04	7.49	8.04
1700	NASDAQ	NTIC	Thu, Aug 27, 2015	8.00	8.00	7.84	8.00
1699	NASDAQ	NTIC	Wed, Aug 26, 2015	8.12	8.12	8.00	8.00
1698	NASDAQ	NTIC	Tue, Aug 25, 2015	8.00	8.11	7.88	8.00
1697	NASDAQ	NTIC	Mon, Aug 24, 2015	7.18	7.98	7.18	7.77
1696	NASDAQ	NTIC	Fri, Aug 21, 2015	7.70	7.97	7.70	7.97
1695	NASDAQ	NTIC	Thu, Aug 20, 2015	7.55	8.12	7.49	7.88
1694	NASDAQ	NTIC	Wed, Aug 19, 2015	7.60	7.78	7.55	7.65
1693	NASDAQ	NTIC	Tue, Aug 18, 2015	7.62	7.75	7.57	7.75
1692	NASDAQ	NTIC	Mon, Aug 17, 2015	7.86	8.00	7.76	7.89
1691	NASDAQ	NTIC	Fri, Aug 14, 2015	7.80	7.83	7.77	7.83
1690	NASDAQ	NTIC	Wed, Aug 12, 2015	7.82	7.82	7.82	7.82
1689	NASDAQ	NTIC	Tue, Aug 11, 2015	7.78	8.00	7.78	7.88
1688	NASDAQ	NTIC	Mon, Aug 10, 2015	7.99	8.00	7.99	8.00
1687	NASDAQ	NTIC	Fri, Aug 7, 2015	8.00	8.00	7.95	8.00
1686	NASDAQ	NTIC	Thu, Aug 6, 2015	8.03	8.05	8.03	8.05
1685	NASDAQ	NTIC	Wed, Aug 5, 2015	8.41	8.41	8.19	8.19
1684	NASDAQ	NTIC	Tue, Aug 4, 2015	8.20	8.20	8.20	8.20
1683	NASDAQ	NTIC	Mon, Aug 3, 2015	8.20	8.42	8.15	8.25
1682	NASDAQ	NTIC	Fri, Jul 31, 2015	8.25	8.25	8.25	8.25
1681	NASDAQ	NTIC	Thu, Jul 30, 2015	8.06	8.13	8.02	8.02
1680	NASDAQ	NTIC	Wed, Jul 29, 2015	8.25	8.36	8.03	8.23
1679	NASDAQ	NTIC	Tue, Jul 28, 2015	8.40	8.41	8.00	8.15
1678	NASDAQ	NTIC	Mon, Jul 27, 2015	8.50	8.50	8.41	8.45
1677	NASDAQ	NTIC	Fri, Jul 24, 2015	8.51	8.70	8.41	8.53
1676	NASDAQ	NTIC	Thu, Jul 23, 2015	8.43	8.43	8.43	8.43
1675	NASDAQ	NTIC	Wed, Jul 22, 2015	8.75	8.80	8.50	8.50
1674	NASDAQ	NTIC	Tue, Jul 21, 2015	8.78	8.87	8.60	8.68
1673	NASDAQ	NTIC	Mon, Jul 20, 2015	8.80	8.90	8.78	8.83
1672	NASDAQ	NTIC	Fri, Jul 17, 2015	8.95	8.95	8.78	8.86
1671	NASDAQ	NTIC	Thu, Jul 16, 2015	8.91	8.95	8.91	8.95
1670	NASDAQ	NTIC	Wed, Jul 15, 2015	9.01	9.24	8.89	8.91
1669	NASDAQ	NTIC	Tue, Jul 14, 2015	9.23	9.24	8.90	8.90
1668	NASDAQ	NTIC	Mon, Jul 13, 2015	8.75	8.82	8.74	8.77
1667	NASDAQ	NTIC	Fri, Jul 10, 2015	8.70	8.73	8.70	8.73
1666	NASDAQ	NTIC	Thu, Jul 9, 2015	8.22	8.73	8.21	8.73
1665	NASDAQ	NTIC	Wed, Jul 8, 2015	8.07	8.12	8.00	8.04
1664	NASDAQ	NTIC	Tue, Jul 7, 2015	8.05	8.09	8.00	8.01
1663	NASDAQ	NTIC	Mon, Jul 6, 2015	8.10	8.18	8.04	8.04
1662	NASDAQ	NTIC	Thu, Jul 2, 2015	8.19	8.20	8.13	8.13
1661	NASDAQ	NTIC	Wed, Jul 1, 2015	8.19	8.04	8.01	8.01
1660	NASDAQ	NTIC	Tue, Jun 30, 2015	8.03	8.20	8.03	8.05
1659	NASDAQ	NTIC	Mon, Jun 29, 2015	8.10	8.20	8.03	8.20
1658	NASDAQ	NTIC	Fri, Jun 26, 2015	8.24	8.24	8.24	8.24
1657	NASDAQ	NTIC	Thu, Jun 25, 2015	8.18	8.25	8.08	8.10
1656	NASDAQ	NTIC	Wed, Jun 24, 2015	8.20	8.27	8.18	8.25
1655	NASDAQ	NTIC	Tue, Jun 23, 2015	8.11	8.25	8.11	8.25
1654	NASDAQ	NTIC	Mon, Jun 22, 2015	8.30	8.30	8.28	8.29
1653	NASDAQ	NTIC	Fri, Jun 19, 2015	8.34	8.34	8.14	8.31
1652	NASDAQ	NTIC	Thu, Jun 18, 2015	8.54	8.35	8.21	8.35
1651	NASDAQ	NTIC	Tue, Jun 16, 2015	8.23	8.34	8.21	8.21
1650	NASDAQ	NTIC	Mon, Jun 15, 2015	8.28	8.39	8.23	8.26
1649	NASDAQ	NTIC	Fri, Jun 12, 2015	8.31	8.52	8.28	8.45
1648	NASDAQ	NTIC	Thu, Jun 11, 2015	8.83	8.83	8.83	8.83
1647	NASDAQ	NTIC	Wed, Jun 10, 2015	8.50	8.50	8.50	8.50
1646	NASDAQ	NTIC	Tue, Jun 9, 2015	8.50	8.50	8.50	8.50
1645	NASDAQ	NTIC	Mon, Jun 8, 2015	8.48	8.48	8.38	8.38
1644	NASDAQ	NTIC	Fri, Jun 5, 2015	8.65	8.95	8.23	8.41
1643	NASDAQ	NTIC	Wed, Jun 3, 2015	8.46	8.78	8.46	8.63
1642	NASDAQ	NTIC	Mon, Jun 1, 2015	8.55	8.65	8.23	8.31
1641	NASDAQ	NTIC	Fri, May 29, 2015	8.50	8.50	8.50	8.50
1640	NASDAQ	NTIC	Wed, May 27, 2015	8.75	8.87	8.60	8.64
1639	NASDAQ	NTIC	Tue, May 26, 2015	8.82	8.95	8.75	8.75
1638	NASDAQ	NTIC	Fri, May 22, 2015	9.17	9.17	8.63	8.89
1637	NASDAQ	NTIC	Thu, May 21, 2015	9.17	9.37	8.87	9.13
1636	NASDAQ	NTIC	Wed, May 20, 2015	8.95	9.43	9.02	9.15
1635	NASDAQ	NTIC	Tue, May 19, 2015	8.72	9.02	8.65	9.02
1634	NASDAQ	NTIC	Mon, May 18, 2015	8.65	8.75	8.62	8.71
1633	NASDAQ	NTIC	Fri, May 15, 2015	8.75	8.78	8.70	8.72
1632	NASDAQ	NTIC	Thu, May 14, 2015	8.92	8.92	8.65	8.65
1631	NASDAQ	NTIC	Fri, May 8, 2015	8.67	8.76	8.67	8.76
1630	NASDAQ	NTIC	Thu, May 7, 2015	9.16	9.30	8.65	8.65
1629	NASDAQ	NTIC	Wed, May 6, 2015	9.16	9.37	9.07	9.37
1628	NASDAQ	NTIC	Tue, May 5, 2015	9.14	9.50	9.14	9.15
1627	NASDAQ	NTIC	Mon, May 4, 2015	8.66	9.44	8.60	9.25
1626	NASDAQ	NTIC	Fri, May 1, 2015	8.66	8.70	8.60	8.65
1625	NASDAQ	NTIC	Thu, Apr 30, 2015	8.65	8.67	8.52	8.66
1624	NASDAQ	NTIC	Wed, Apr 29, 2015	8.49	8.72	8.49	8.55
1623	NASDAQ	NTIC	Tue, Apr 28, 2015	8.51	8.75	8.50	8.60
1622	NASDAQ	NTIC	Mon, Apr 27, 2015	8.63	8.66	8.50	8.66
1621	NASDAQ	NTIC	Fri, Apr 24, 2015	8.59	8.50	8.45	8.50
1620	NASDAQ	NTIC	Thu, Apr 23, 2015	8.67	8.67	8.38	8.50
1619	NASDAQ	NTIC	Wed, Apr 22, 2015	8.52	8.82	8.52	8.76
1618	NASDAQ	NTIC	Tue, Apr 21, 2015	8.64	8.64	8.40	8.40
1617	NASDAQ	NTIC	Mon, Apr 20, 2015	8.64	8.64	8.43	8.43
1616	NASDAQ	NTIC	Fri, Apr 17, 2015	8.29	8.38	8.27	8.38
1615	NASDAQ	NTIC	Thu, Apr 16, 2015	8.38	8.38	8.38	8.38
1614	NASDAQ	NTIC	Wed, Apr 15, 2015	8.45	8.50	8.40	8.40
1613	NASDAQ	NTIC	Tue, Apr 14, 2015	8.25	8.47	8.23	8.35
1612	NASDAQ	NTIC	Mon, Apr 13, 2015	8.52	8.55	8.35	8.35
1611	NASDAQ	NTIC	Fri, Apr 10, 2015	8.62	8.62	8.40	8.41
1610	NASDAQ	NTIC	Thu, Apr 9, 2015	8.35	8.48	8.35	8.45
1609	NASDAQ	NTIC	Wed, Apr 8, 2015	8.87	9.00	8.56	8.69
1608	NASDAQ	NTIC	Mon, Apr 6, 2015	9.56	9.57	9.13	9.13
1607	NASDAQ	NTIC	Thu, Apr 2, 2015	9.18	9.50	9.23	9.23
1606	NASDAQ	NTIC	Wed, Apr 1, 2015	9.39	9.38	9.38	9.38
1605	NASDAQ	NTIC	Tue, Mar 31, 2015	9.50	9.50	9.50	9.50
1604	NASDAQ	NTIC	Mon, Mar 30, 2015	9.50	9.50	9.50	9.50
1603	NASDAQ	NTIC	Fri, Mar 27, 2015	9.07	9.63	9.07	9.60
1602	NASDAQ	NTIC	Thu, Mar 26, 2015	9.35	9.30	9.11	9.30
1601	NASDAQ	NTIC	Wed, Mar 25, 2015	9.25	9.31	9.25	9.30
1600	NASDAQ	NTIC	Mon, Mar 23, 2015	9.94	9.54	9.04	9.30
1599	NASDAQ	NTIC	Fri, Mar 20, 2015	9.43	9.95	9.30	9.94
1598	NASDAQ	NTIC	Thu, Mar 19, 2015	9.17	9.29	8.86	9.29
1597	NASDAQ	NTIC	Wed, Mar 18, 2015	9.33	9.35	9.10	9.29
1596	NASDAQ	NTIC	Tue, Mar 17, 2015	9.75	9.75	9.30	9.30
1595	NASDAQ	NTIC	Mon, Mar 16, 2015	10.14	10.03	9.73	9.73
1594	NASDAQ	NTIC	Fri, Mar 13, 2015	10.18	10.29	10.03	10.03
1593	NASDAQ	NTIC	Thu, Mar 12, 2015	10.49	10.49	10.18	10.18
1592	NASDAQ	NTIC	Wed, Mar 11, 2015	10.50	10.56	10.31	10.31
1591	NASDAQ	NTIC	Tue, Mar 10, 2015	10.28	10.50	10.28	10.50
1590	NASDAQ	NTIC	Mon, Mar 9, 2015	10.28	10.50	10.25	10.50
1589	NASDAQ	NTIC	Fri, Mar 6, 2015	10.26	10.70	10.18	10.69
1588	NASDAQ	NTIC	Thu, Mar 5, 2015	10.50	10.50	10.46	10.46
1587	NASDAQ	NTIC	Wed, Mar 4, 2015	10.20	10.55	10.20	10.50
1586	NASDAQ	NTIC	Tue, Mar 3, 2015	10.22	10.69	10.19	10.69
1585	NASDAQ	NTIC	Fri, Feb 27, 2015	10.50	10.85	10.20	10.26
1584	NASDAQ	NTIC	Thu, Feb 26, 2015	10.50	10.50	10.10	10.50
1583	NASDAQ	NTIC	Wed, Feb 25, 2015	10.50	10.50	10.50	10.50
1582	NASDAQ	NTIC	Tue, Feb 24, 2015	10.23	11.00	10.10	10.50
1581	NASDAQ	NTIC	Mon, Feb 23, 2015	10.50	10.50	10.48	10.48
1580	NASDAQ	NTIC	Fri, Feb 20, 2015	10.40	10.50	10.40	10.45
1579	NASDAQ	NTIC	Thu, Feb 19, 2015	10.50	10.50	10.48	10.50
1578	NASDAQ	NTIC	Wed, Feb 18, 2015	10.49	10.50	10.06	10.50
1577	NASDAQ	NTIC	Tue, Feb 17, 2015	10.29	11.00	10.12	10.37
1576	NASDAQ	NTIC	Fri, Feb 13, 2015	10.50	11.00	10.40	10.50
1575	NASDAQ	NTIC	Thu, Feb 12, 2015	11.13	11.13	10.95	10.95
1574	NASDAQ	NTIC	Wed, Feb 11, 2015	10.56	11.25	10.39	11.25
1573	NASDAQ	NTIC	Tue, Feb 10, 2015	10.71	10.76	10.36	10.60
1572	NASDAQ	NTIC	Mon, Feb 9, 2015	10.68	10.68	10.43	10.68
1571	NASDAQ	NTIC	Fri, Feb 6, 2015	10.53	10.98	10.16	10.67
1570	NASDAQ	NTIC	Thu, Feb 5, 2015	10.27	10.65	10.25	10.60
1569	NASDAQ	NTIC	Wed, Feb 4, 2015	10.50	10.77	10.25	10.55
1568	NASDAQ	NTIC	Tue, Feb 3, 2015	10.40	11.25	9.77	10.80
1567	NASDAQ	NTIC	Mon, Feb 2, 2015	10.47	11.25	10.28	10.60
1566	NASDAQ	NTIC	Fri, Jan 30, 2015	10.47	10.47	10.47	10.47
1565	NASDAQ	NTIC	Thu, Jan 29, 2015	10.63	10.63	10.27	10.60
1564	NASDAQ	NTIC	Wed, Jan 28, 2015	10.75	10.88	10.73	10.75
1563	NASDAQ	NTIC	Tue, Jan 27, 2015	10.63	11.00	10.63	10.88
1562	NASDAQ	NTIC	Mon, Jan 26, 2015	10.80	10.80	10.75	10.75
1561	NASDAQ	NTIC	Thu, Jan 22, 2015	10.85	10.85	10.75	10.75
1560	NASDAQ	NTIC	Wed, Jan 21, 2015	10.85	11.08	10.75	11.00
1559	NASDAQ	NTIC	Tue, Jan 20, 2015	11.10	11.50	10.85	10.85
1558	NASDAQ	NTIC	Fri, Jan 16, 2015	11.25	11.25	10.78	11.05
1557	NASDAQ	NTIC	Thu, Jan 15, 2015	11.45	11.45	11.08	11.08
1556	NASDAQ	NTIC	Wed, Jan 14, 2015	11.35	11.48	11.35	11.46
1555	NASDAQ	NTIC	Tue, Jan 13, 2015	11.25	11.50	11.02	11.02
1554	NASDAQ	NTIC	Mon, Jan 12, 2015	11.52	11.98	11.02	11.05
1553	NASDAQ	NTIC	Fri, Jan 9, 2015	11.96	12.00	11.44	11.55
1552	NASDAQ	NTIC	Thu, Jan 8, 2015	11.81	11.81	11.26	11.63
1551	NASDAQ	NTIC	Wed, Jan 7, 2015	11.48	12.43	11.02	11.15
1550	NASDAQ	NTIC	Tue, Jan 6, 2015	11.50	11.50	10.65	10.72
1549	NASDAQ	NTIC	Mon, Jan 5, 2015	10.50	10.90	10.50	10.65
1548	NASDAQ	NTIC	Fri, Jan 2, 2015	10.45	10.68	10.44	10.68
1547	NASDAQ	NTIC	Wed, Dec 31, 2014	10.66	11.23	10.30	10.67
1546	NASDAQ	NTIC	Tue, Dec 30, 2014	9.76	10.81	9.76	10.58
1545	NASDAQ	NTIC	Mon, Dec 29, 2014	11.25	11.00	11.00	11.00
1544	NASDAQ	NTIC	Fri, Dec 26, 2014	10.54	11.23	10.54	11.23
1543	NASDAQ	NTIC	Wed, Dec 24, 2014	10.47	10.47	10.47	10.47
1542	NASDAQ	NTIC	Tue, Dec 23, 2014	10.77	10.98	10.63	10.95
1541	NASDAQ	NTIC	Mon, Dec 22, 2014	10.97	10.65	10.65	10.65
1540	NASDAQ	NTIC	Fri, Dec 19, 2014	10.51	11.02	10.50	10.58
1539	NASDAQ	NTIC	Thu, Dec 18, 2014	10.72	10.75	10.43	10.75
1538	NASDAQ	NTIC	Wed, Dec 17, 2014	10.50	10.64	10.50	10.64
1537	NASDAQ	NTIC	Tue, Dec 16, 2014	10.55	10.54	10.54	10.54
1536	NASDAQ	NTIC	Mon, Dec 15, 2014	10.66	10.75	10.50	10.68
1535	NASDAQ	NTIC	Fri, Dec 12, 2014	10.53	10.62	10.50	10.50
1534	NASDAQ	NTIC	Thu, Dec 11, 2014	10.51	10.71	10.49	10.71
1533	NASDAQ	NTIC	Wed, Dec 10, 2014	10.50	10.51	10.50	10.51
1532	NASDAQ	NTIC	Tue, Dec 9, 2014	10.42	10.67	10.38	10.67
1531	NASDAQ	NTIC	Mon, Dec 8, 2014	10.67	10.67	10.50	10.55
1530	NASDAQ	NTIC	Fri, Dec 5, 2014	11.75	11.75	10.50	10.65
1529	NASDAQ	NTIC	Thu, Dec 4, 2014	11.05	11.45	11.00	11.00
1528	NASDAQ	NTIC	Wed, Dec 3, 2014	10.55	11.61	10.55	11.00
1527	NASDAQ	NTIC	Tue, Dec 2, 2014	10.65	10.50	9.50	10.50
1526	NASDAQ	NTIC	Mon, Dec 1, 2014	11.32	12.00	9.99	10.36
1525	NASDAQ	NTIC	Fri, Nov 28, 2014	11.99	11.92	11.35	11.67
1524	NASDAQ	NTIC	Wed, Nov 26, 2014	11.10	11.94	11.00	11.94
1523	NASDAQ	NTIC	Tue, Nov 25, 2014	11.52	11.13	10.76	11.12
1522	NASDAQ	NTIC	Mon, Nov 24, 2014	10.75	11.47	10.13	11.26
1521	NASDAQ	NTIC	Fri, Nov 21, 2014	10.50	10.75	10.49	10.75
1520	NASDAQ	NTIC	Thu, Nov 20, 2014	10.25	10.74	10.25	10.28
1519	NASDAQ	NTIC	Wed, Nov 19, 2014	10.73	10.73	10.25	10.25
1518	NASDAQ	NTIC	Tue, Nov 18, 2014	10.50	10.50	10.47	10.50
1517	NASDAQ	NTIC	Mon, Nov 17, 2014	10.27	10.46	9.75	10.45
1516	NASDAQ	NTIC	Fri, Nov 14, 2014	10.25	10.25	10.25	10.25
1515	NASDAQ	NTIC	Thu, Nov 13, 2014	10.39	10.39	10.39	10.39
1514	NASDAQ	NTIC	Wed, Nov 12, 2014	9.50	10.50	9.48	10.38
1513	NASDAQ	NTIC	Tue, Nov 11, 2014	9.10	9.10	9.10	9.10
1512	NASDAQ	NTIC	Mon, Nov 10, 2014	9.15	9.15	9.15	9.15
1511	NASDAQ	NTIC	Thu, Nov 6, 2014	9.21	9.21	9.02	9.14
1510	NASDAQ	NTIC	Wed, Nov 5, 2014	9.06	9.34	9.02	9.34
1509	NASDAQ	NTIC	Tue, Nov 4, 2014	9.47	9.20	9.13	9.20
1508	NASDAQ	NTIC	Fri, Oct 31, 2014	9.25	10.00	8.88	9.36
1507	NASDAQ	NTIC	Thu, Oct 30, 2014	9.64	9.44	9.19	9.44
1506	NASDAQ	NTIC	Wed, Oct 29, 2014	9.41	10.00	9.38	9.38
1505	NASDAQ	NTIC	Tue, Oct 28, 2014	9.65	9.73	9.40	9.40
1504	NASDAQ	NTIC	Mon, Oct 27, 2014	9.92	10.50	9.38	9.70
1503	NASDAQ	NTIC	Fri, Oct 24, 2014	10.38	10.38	9.71	9.98
1502	NASDAQ	NTIC	Thu, Oct 23, 2014	9.55	9.98	9.54	9.98
1501	NASDAQ	NTIC	Wed, Oct 22, 2014	9.68	9.68	9.50	9.54
1500	NASDAQ	NTIC	Tue, Oct 21, 2014	9.49	9.57	9.42	9.49
1499	NASDAQ	NTIC	Mon, Oct 20, 2014	9.04	9.44	9.04	9.19
1498	NASDAQ	NTIC	Fri, Oct 17, 2014	9.18	9.18	9.00	9.18
1497	NASDAQ	NTIC	Thu, Oct 16, 2014	9.10	9.21	9.02	9.02
1496	NASDAQ	NTIC	Wed, Oct 15, 2014	9.46	9.68	9.00	9.00
1495	NASDAQ	NTIC	Tue, Oct 14, 2014	9.96	10.07	9.23	9.53
1494	NASDAQ	NTIC	Mon, Oct 13, 2014	10.18	10.28	9.16	9.50
1493	NASDAQ	NTIC	Fri, Oct 10, 2014	10.12	10.50	9.62	10.18
1492	NASDAQ	NTIC	Thu, Oct 9, 2014	10.25	10.27	10.01	10.21
1491	NASDAQ	NTIC	Wed, Oct 8, 2014	10.35	10.74	10.25	10.25
1490	NASDAQ	NTIC	Tue, Oct 7, 2014	10.63	10.85	10.38	10.43
1489	NASDAQ	NTIC	Mon, Oct 6, 2014	10.27	10.27	10.27	10.27
1488	NASDAQ	NTIC	Fri, Oct 3, 2014	10.31	10.50	10.28	10.35
1487	NASDAQ	NTIC	Thu, Oct 2, 2014	10.35	10.55	10.35	10.35
1486	NASDAQ	NTIC	Wed, Oct 1, 2014	10.94	10.60	10.41	10.50
1485	NASDAQ	NTIC	Tue, Sep 30, 2014	11.93	11.05	10.65	10.65
1484	NASDAQ	NTIC	Mon, Sep 29, 2014	10.65	10.78	10.63	10.66
1483	NASDAQ	NTIC	Fri, Sep 26, 2014	10.52	10.84	10.49	10.55
1482	NASDAQ	NTIC	Thu, Sep 25, 2014	10.51	10.51	10.25	10.48
1481	NASDAQ	NTIC	Wed, Sep 24, 2014	10.47	10.84	10.30	10.44
1480	NASDAQ	NTIC	Tue, Sep 23, 2014	10.55	10.73	10.53	10.55
1479	NASDAQ	NTIC	Mon, Sep 22, 2014	10.53	10.90	10.53	10.65
1478	NASDAQ	NTIC	Fri, Sep 19, 2014	10.47	11.00	10.41	10.85
1477	NASDAQ	NTIC	Wed, Sep 17, 2014	10.40	10.40	10.25	10.33
1476	NASDAQ	NTIC	Tue, Sep 16, 2014	10.25	10.33	10.26	10.33
1475	NASDAQ	NTIC	Mon, Sep 15, 2014	10.27	10.32	10.20	10.30
1474	NASDAQ	NTIC	Fri, Sep 12, 2014	10.27	10.36	10.27	10.35
1473	NASDAQ	NTIC	Thu, Sep 11, 2014	10.14	10.40	10.13	10.25
1472	NASDAQ	NTIC	Wed, Sep 10, 2014	10.08	10.39	10.08	10.30
1471	NASDAQ	NTIC	Tue, Sep 9, 2014	10.20	10.33	10.08	10.08
1470	NASDAQ	NTIC	Mon, Sep 8, 2014	10.36	10.37	10.15	10.30
1469	NASDAQ	NTIC	Fri, Sep 5, 2014	9.84	10.42	9.80	10.00
1468	NASDAQ	NTIC	Thu, Sep 4, 2014	9.92	10.00	9.83	9.92
1467	NASDAQ	NTIC	Wed, Sep 3, 2014	10.33	10.29	9.98	10.15
1466	NASDAQ	NTIC	Tue, Sep 2, 2014	9.85	10.07	9.85	10.07
1465	NASDAQ	NTIC	Fri, Aug 29, 2014	10.07	10.36	9.74	10.36
1464	NASDAQ	NTIC	Thu, Aug 28, 2014	9.98	10.35	9.88	10.15
1463	NASDAQ	NTIC	Wed, Aug 27, 2014	9.77	9.93	9.44	9.82
1462	NASDAQ	NTIC	Tue, Aug 26, 2014	9.59	10.19	9.49	9.85
1461	NASDAQ	NTIC	Mon, Aug 25, 2014	9.69	10.30	9.04	9.81
1460	NASDAQ	NTIC	Fri, Aug 22, 2014	9.49	9.75	9.40	9.50
1459	NASDAQ	NTIC	Thu, Aug 21, 2014	9.29	9.75	9.31	9.50
1458	NASDAQ	NTIC	Wed, Aug 20, 2014	9.08	9.27	9.00	9.18
1457	NASDAQ	NTIC	Tue, Aug 19, 2014	9.25	9.25	8.15	9.08
1456	NASDAQ	NTIC	Mon, Aug 18, 2014	9.74	9.71	9.25	9.35
1455	NASDAQ	NTIC	Fri, Aug 15, 2014	9.58	9.70	9.38	9.45
1454	NASDAQ	NTIC	Thu, Aug 14, 2014	9.96	9.96	9.58	9.58
1453	NASDAQ	NTIC	Wed, Aug 13, 2014	9.78	9.85	9.63	9.75
1452	NASDAQ	NTIC	Tue, Aug 12, 2014	9.87	10.17	9.85	9.85
1451	NASDAQ	NTIC	Mon, Aug 11, 2014	9.97	9.97	9.76	9.81
1450	NASDAQ	NTIC	Fri, Aug 8, 2014	10.04	9.89	9.83	9.89
1449	NASDAQ	NTIC	Thu, Aug 7, 2014	10.00	10.23	9.76	9.93
1448	NASDAQ	NTIC	Wed, Aug 6, 2014	10.48	10.50	10.48	10.50
1447	NASDAQ	NTIC	Tue, Aug 5, 2014	10.42	10.60	10.42	10.57
1446	NASDAQ	NTIC	Mon, Aug 4, 2014	10.05	10.48	10.05	10.48
1445	NASDAQ	NTIC	Fri, Aug 1, 2014	9.94	10.11	10.11	10.11
1444	NASDAQ	NTIC	Thu, Jul 31, 2014	9.63	10.24	9.63	10.24
1443	NASDAQ	NTIC	Wed, Jul 30, 2014	9.86	9.89	9.70	9.84
1442	NASDAQ	NTIC	Tue, Jul 29, 2014	9.81	10.15	9.63	10.12
1441	NASDAQ	NTIC	Mon, Jul 28, 2014	9.66	9.96	9.63	9.87
1440	NASDAQ	NTIC	Fri, Jul 25, 2014	10.08	10.08	9.64	9.72
1439	NASDAQ	NTIC	Thu, Jul 24, 2014	10.19	10.25	10.18	10.18
1438	NASDAQ	NTIC	Wed, Jul 23, 2014	10.27	10.27	10.25	10.25
1437	NASDAQ	NTIC	Mon, Jul 21, 2014	10.45	10.44	10.27	10.29
1436	NASDAQ	NTIC	Fri, Jul 18, 2014	10.42	10.61	10.11	10.25
1435	NASDAQ	NTIC	Thu, Jul 17, 2014	10.16	10.56	10.16	10.36
1434	NASDAQ	NTIC	Wed, Jul 16, 2014	10.38	10.60	10.38	10.45
1433	NASDAQ	NTIC	Tue, Jul 15, 2014	10.57	10.68	10.15	10.68
1432	NASDAQ	NTIC	Mon, Jul 14, 2014	10.53	10.88	10.48	10.48
1431	NASDAQ	NTIC	Fri, Jul 11, 2014	10.60	10.60	10.31	10.53
1430	NASDAQ	NTIC	Thu, Jul 10, 2014	10.37	10.73	10.25	10.58
1429	NASDAQ	NTIC	Wed, Jul 9, 2014	10.55	10.55	10.40	10.55
1428	NASDAQ	NTIC	Tue, Jul 8, 2014	10.38	10.73	10.33	10.50
1427	NASDAQ	NTIC	Mon, Jul 7, 2014	10.24	10.50	10.00	10.42
1426	NASDAQ	NTIC	Thu, Jul 3, 2014	10.13	10.33	10.00	10.24
1425	NASDAQ	NTIC	Wed, Jul 2, 2014	10.38	10.53	10.02	10.23
1424	NASDAQ	NTIC	Tue, Jul 1, 2014	10.44	10.75	10.27	10.32
1423	NASDAQ	NTIC	Mon, Jun 30, 2014	10.84	10.84	10.53	10.53
1422	NASDAQ	NTIC	Fri, Jun 27, 2014	9.95	11.10	9.95	10.83
1421	NASDAQ	NTIC	Thu, Jun 26, 2014	10.48	10.48	9.65	10.03
1420	NASDAQ	NTIC	Wed, Jun 25, 2014	10.50	10.50	10.08	10.43
1419	NASDAQ	NTIC	Tue, Jun 24, 2014	10.50	10.56	10.50	10.50
1418	NASDAQ	NTIC	Mon, Jun 23, 2014	10.75	10.75	10.39	10.50
1417	NASDAQ	NTIC	Fri, Jun 20, 2014	10.50	10.75	10.50	10.73
1416	NASDAQ	NTIC	Thu, Jun 19, 2014	10.53	10.53	10.40	10.48
1415	NASDAQ	NTIC	Wed, Jun 18, 2014	10.50	10.53	10.48	10.50
1414	NASDAQ	NTIC	Tue, Jun 17, 2014	10.38	10.56	10.38	10.50
1413	NASDAQ	NTIC	Mon, Jun 16, 2014	10.49	10.54	10.49	10.50
1412	NASDAQ	NTIC	Fri, Jun 13, 2014	10.42	10.53	10.42	10.51
1411	NASDAQ	NTIC	Thu, Jun 12, 2014	10.54	10.54	10.38	10.50
1410	NASDAQ	NTIC	Wed, Jun 11, 2014	10.43	10.50	10.12	10.50
1409	NASDAQ	NTIC	Tue, Jun 10, 2014	10.60	10.70	10.43	10.50
1408	NASDAQ	NTIC	Mon, Jun 9, 2014	10.70	10.70	10.50	10.58
1407	NASDAQ	NTIC	Fri, Jun 6, 2014	10.50	10.66	10.48	10.62
1406	NASDAQ	NTIC	Thu, Jun 5, 2014	10.55	10.55	10.50	10.50
1405	NASDAQ	NTIC	Wed, Jun 4, 2014	10.53	10.96	10.53	10.63
1404	NASDAQ	NTIC	Tue, Jun 3, 2014	10.63	10.75	10.53	10.75
1403	NASDAQ	NTIC	Mon, Jun 2, 2014	10.41	10.75	10.33	10.75
1402	NASDAQ	NTIC	Fri, May 30, 2014	10.50	10.63	10.50	10.63
1401	NASDAQ	NTIC	Thu, May 29, 2014	10.31	10.75	10.30	10.60
1400	NASDAQ	NTIC	Wed, May 28, 2014	10.50	10.54	10.50	10.50
1399	NASDAQ	NTIC	Tue, May 27, 2014	10.50	10.60	10.28	10.50
1398	NASDAQ	NTIC	Fri, May 23, 2014	10.39	10.53	10.39	10.51
1397	NASDAQ	NTIC	Thu, May 22, 2014	10.49	10.50	10.26	10.27
1396	NASDAQ	NTIC	Wed, May 21, 2014	10.50	10.61	10.30	10.50
1395	NASDAQ	NTIC	Tue, May 20, 2014	10.49	10.53	10.27	10.50
1394	NASDAQ	NTIC	Mon, May 19, 2014	10.46	10.65	10.46	10.49
1393	NASDAQ	NTIC	Fri, May 16, 2014	10.26	10.26	10.26	10.26
1392	NASDAQ	NTIC	Thu, May 15, 2014	10.55	10.68	10.26	10.50
1391	NASDAQ	NTIC	Wed, May 14, 2014	10.28	10.50	10.27	10.48
1390	NASDAQ	NTIC	Tue, May 13, 2014	10.36	10.50	10.28	10.50
1389	NASDAQ	NTIC	Mon, May 12, 2014	10.50	10.50	10.02	10.40
1388	NASDAQ	NTIC	Fri, May 9, 2014	10.00	10.75	10.00	10.45
1387	NASDAQ	NTIC	Wed, May 7, 2014	10.39	10.51	10.39	10.51
1386	NASDAQ	NTIC	Tue, May 6, 2014	10.56	10.59	10.38	10.50
1385	NASDAQ	NTIC	Mon, May 5, 2014	10.60	10.63	10.56	10.56
1384	NASDAQ	NTIC	Fri, May 2, 2014	10.53	10.75	10.53	10.61
1383	NASDAQ	NTIC	Thu, May 1, 2014	10.60	10.78	10.52	10.52
1382	NASDAQ	NTIC	Wed, Apr 30, 2014	10.50	10.58	10.50	10.58
1381	NASDAQ	NTIC	Tue, Apr 29, 2014	10.47	10.58	10.47	10.58
1380	NASDAQ	NTIC	Mon, Apr 28, 2014	10.53	10.53	10.25	10.38
1379	NASDAQ	NTIC	Fri, Apr 25, 2014	10.59	10.65	10.53	10.53
1378	NASDAQ	NTIC	Thu, Apr 24, 2014	10.69	10.69	10.50	10.59
1377	NASDAQ	NTIC	Wed, Apr 23, 2014	10.51	10.55	10.40	10.53
1376	NASDAQ	NTIC	Tue, Apr 22, 2014	10.67	10.67	10.59	10.63
1375	NASDAQ	NTIC	Mon, Apr 21, 2014	10.68	10.75	10.50	10.63
1374	NASDAQ	NTIC	Thu, Apr 17, 2014	10.66	10.75	10.50	10.65
1373	NASDAQ	NTIC	Wed, Apr 16, 2014	10.42	10.75	10.42	10.68
1372	NASDAQ	NTIC	Tue, Apr 15, 2014	10.35	10.50	10.25	10.37
1371	NASDAQ	NTIC	Mon, Apr 14, 2014	10.25	10.48	10.15	10.38
1370	NASDAQ	NTIC	Fri, Apr 11, 2014	10.32	10.35	9.94	10.20
1369	NASDAQ	NTIC	Thu, Apr 10, 2014	10.05	10.32	10.05	10.32
1368	NASDAQ	NTIC	Wed, Apr 9, 2014	10.23	10.23	9.98	10.18
1367	NASDAQ	NTIC	Tue, Apr 8, 2014	10.01	10.40	10.01	10.35
1366	NASDAQ	NTIC	Mon, Apr 7, 2014	10.38	10.39	10.18	10.26
1365	NASDAQ	NTIC	Fri, Apr 4, 2014	10.03	10.44	10.02	10.23
1364	NASDAQ	NTIC	Thu, Apr 3, 2014	10.50	10.55	10.42	10.49
1363	NASDAQ	NTIC	Wed, Apr 2, 2014	10.50	10.62	10.50	10.62
1362	NASDAQ	NTIC	Tue, Apr 1, 2014	10.71	10.71	10.61	10.71
1361	NASDAQ	NTIC	Mon, Mar 31, 2014	10.25	10.88	10.25	10.59
1360	NASDAQ	NTIC	Fri, Mar 28, 2014	10.28	10.31	10.01	10.25
1359	NASDAQ	NTIC	Thu, Mar 27, 2014	10.26	10.38	10.25	10.33
1358	NASDAQ	NTIC	Wed, Mar 26, 2014	10.38	10.50	10.25	10.44
1357	NASDAQ	NTIC	Tue, Mar 25, 2014	10.04	10.50	10.04	10.48
1356	NASDAQ	NTIC	Mon, Mar 24, 2014	10.75	10.75	10.14	10.33
1355	NASDAQ	NTIC	Fri, Mar 21, 2014	10.51	11.18	10.38	11.18
1354	NASDAQ	NTIC	Thu, Mar 20, 2014	10.78	10.78	10.59	10.63
1353	NASDAQ	NTIC	Wed, Mar 19, 2014	10.58	10.75	10.01	10.75
1352	NASDAQ	NTIC	Tue, Mar 18, 2014	10.77	10.77	10.50	10.68
1351	NASDAQ	NTIC	Mon, Mar 17, 2014	10.88	11.13	10.78	10.79
1350	NASDAQ	NTIC	Fri, Mar 14, 2014	10.93	11.11	10.93	10.93
1349	NASDAQ	NTIC	Thu, Mar 13, 2014	11.13	11.01	10.93	11.01
1348	NASDAQ	NTIC	Wed, Mar 12, 2014	10.75	11.11	10.75	11.00
1347	NASDAQ	NTIC	Tue, Mar 11, 2014	10.55	10.86	10.53	10.86
1346	NASDAQ	NTIC	Mon, Mar 10, 2014	10.95	10.95	10.50	10.56
1345	NASDAQ	NTIC	Fri, Mar 7, 2014	10.90	11.07	10.89	11.07
1344	NASDAQ	NTIC	Thu, Mar 6, 2014	10.98	11.00	10.88	10.96
1343	NASDAQ	NTIC	Wed, Mar 5, 2014	11.24	11.35	10.97	10.99
1342	NASDAQ	NTIC	Tue, Mar 4, 2014	11.25	11.45	11.25	11.33
1341	NASDAQ	NTIC	Mon, Mar 3, 2014	10.90	11.48	10.89	11.25
1340	NASDAQ	NTIC	Fri, Feb 28, 2014	11.08	11.91	10.93	11.23
1339	NASDAQ	NTIC	Thu, Feb 27, 2014	10.84	11.12	10.48	11.01
1338	NASDAQ	NTIC	Wed, Feb 26, 2014	10.42	11.25	10.41	10.78
1337	NASDAQ	NTIC	Tue, Feb 25, 2014	10.29	10.50	10.28	10.38
1336	NASDAQ	NTIC	Mon, Feb 24, 2014	10.31	10.46	10.28	10.28
1335	NASDAQ	NTIC	Fri, Feb 21, 2014	10.40	10.40	10.25	10.35
1334	NASDAQ	NTIC	Thu, Feb 20, 2014	10.08	10.50	10.08	10.16
1333	NASDAQ	NTIC	Wed, Feb 19, 2014	10.93	10.93	10.05	10.08
1332	NASDAQ	NTIC	Tue, Feb 18, 2014	11.18	11.53	10.57	10.97
1331	NASDAQ	NTIC	Fri, Feb 14, 2014	9.67	11.53	9.60	11.35
1330	NASDAQ	NTIC	Thu, Feb 13, 2014	9.40	9.66	9.28	9.62
1329	NASDAQ	NTIC	Wed, Feb 12, 2014	9.30	9.40	9.29	9.40
1328	NASDAQ	NTIC	Tue, Feb 11, 2014	9.30	9.30	9.11	9.30
1327	NASDAQ	NTIC	Mon, Feb 10, 2014	9.30	9.30	9.10	9.20
1326	NASDAQ	NTIC	Fri, Feb 7, 2014	9.18	9.30	9.10	9.20
1325	NASDAQ	NTIC	Thu, Feb 6, 2014	9.27	9.29	9.25	9.25
1324	NASDAQ	NTIC	Wed, Feb 5, 2014	9.32	9.25	9.10	9.21
1323	NASDAQ	NTIC	Tue, Feb 4, 2014	9.30	9.40	9.13	9.21
1322	NASDAQ	NTIC	Mon, Feb 3, 2014	9.01	9.30	9.16	9.25
1321	NASDAQ	NTIC	Fri, Jan 31, 2014	9.50	9.50	9.03	9.21
1320	NASDAQ	NTIC	Thu, Jan 30, 2014	9.24	9.56	9.13	9.56
1319	NASDAQ	NTIC	Wed, Jan 29, 2014	9.34	9.34	9.21	9.25
1318	NASDAQ	NTIC	Tue, Jan 28, 2014	9.33	9.33	9.25	9.28
1317	NASDAQ	NTIC	Mon, Jan 27, 2014	9.51	9.51	9.25	9.27
1316	NASDAQ	NTIC	Fri, Jan 24, 2014	9.45	9.45	9.01	9.34
1315	NASDAQ	NTIC	Thu, Jan 23, 2014	9.46	9.50	9.25	9.45
1314	NASDAQ	NTIC	Wed, Jan 22, 2014	9.47	9.48	9.15	9.41
1313	NASDAQ	NTIC	Tue, Jan 21, 2014	9.38	9.50	9.23	9.50
1312	NASDAQ	NTIC	Fri, Jan 17, 2014	9.37	9.37	9.25	9.30
1311	NASDAQ	NTIC	Thu, Jan 16, 2014	9.38	9.49	9.25	9.49
1310	NASDAQ	NTIC	Wed, Jan 15, 2014	8.80	9.36	8.89	9.22
1309	NASDAQ	NTIC	Tue, Jan 14, 2014	9.02	9.28	9.02	9.26
1308	NASDAQ	NTIC	Mon, Jan 13, 2014	9.00	9.36	9.00	9.25
1307	NASDAQ	NTIC	Fri, Jan 10, 2014	9.40	9.30	9.28	9.30
1306	NASDAQ	NTIC	Thu, Jan 9, 2014	9.40	9.50	9.15	9.15
1305	NASDAQ	NTIC	Wed, Jan 8, 2014	9.50	9.50	9.36	9.50
1304	NASDAQ	NTIC	Tue, Jan 7, 2014	9.35	9.45	9.35	9.36
1303	NASDAQ	NTIC	Mon, Jan 6, 2014	9.34	9.30	9.25	9.25
1302	NASDAQ	NTIC	Fri, Jan 3, 2014	9.25	9.35	9.14	9.25
1301	NASDAQ	NTIC	Thu, Jan 2, 2014	9.25	9.28	9.00	9.25
1300	NASDAQ	NTIC	Tue, Dec 31, 2013	9.24	9.28	9.09	9.28
1299	NASDAQ	NTIC	Mon, Dec 30, 2013	9.34	9.34	9.23	9.23
1298	NASDAQ	NTIC	Fri, Dec 27, 2013	9.25	9.41	9.25	9.30
1297	NASDAQ	NTIC	Thu, Dec 26, 2013	9.26	9.48	9.20	9.20
1296	NASDAQ	NTIC	Tue, Dec 24, 2013	9.10	9.28	9.06	9.28
1295	NASDAQ	NTIC	Mon, Dec 23, 2013	9.09	9.27	9.05	9.05
1294	NASDAQ	NTIC	Fri, Dec 20, 2013	9.09	9.28	8.93	8.93
1293	NASDAQ	NTIC	Thu, Dec 19, 2013	9.25	9.30	9.12	9.24
1292	NASDAQ	NTIC	Wed, Dec 18, 2013	9.10	9.25	9.25	9.25
1291	NASDAQ	NTIC	Tue, Dec 17, 2013	9.50	9.50	9.17	9.30
1290	NASDAQ	NTIC	Mon, Dec 16, 2013	9.08	9.25	9.00	9.25
1289	NASDAQ	NTIC	Thu, Dec 12, 2013	9.08	9.50	9.05	9.22
1288	NASDAQ	NTIC	Wed, Dec 11, 2013	9.05	9.21	9.05	9.21
1287	NASDAQ	NTIC	Tue, Dec 10, 2013	9.16	9.16	8.79	9.10
1286	NASDAQ	NTIC	Mon, Dec 9, 2013	9.15	9.18	9.15	9.18
1285	NASDAQ	NTIC	Fri, Dec 6, 2013	9.07	9.30	8.85	9.13
1284	NASDAQ	NTIC	Thu, Dec 5, 2013	9.09	9.05	8.83	8.98
1283	NASDAQ	NTIC	Wed, Dec 4, 2013	9.05	9.50	8.88	9.15
1282	NASDAQ	NTIC	Tue, Dec 3, 2013	8.96	9.49	8.59	9.06
1281	NASDAQ	NTIC	Mon, Dec 2, 2013	8.91	9.00	8.75	8.89
1280	NASDAQ	NTIC	Fri, Nov 29, 2013	8.66	8.75	8.68	8.68
1279	NASDAQ	NTIC	Wed, Nov 27, 2013	8.57	8.59	8.57	8.59
1278	NASDAQ	NTIC	Tue, Nov 26, 2013	8.26	8.77	8.26	8.51
1277	NASDAQ	NTIC	Mon, Nov 25, 2013	8.75	8.75	8.50	8.57
1276	NASDAQ	NTIC	Fri, Nov 22, 2013	8.63	8.78	8.26	8.70
1275	NASDAQ	NTIC	Thu, Nov 21, 2013	8.72	8.75	8.51	8.75
1274	NASDAQ	NTIC	Wed, Nov 20, 2013	9.14	9.14	8.75	8.75
1273	NASDAQ	NTIC	Tue, Nov 19, 2013	8.51	8.78	8.45	8.61
1272	NASDAQ	NTIC	Mon, Nov 18, 2013	8.72	8.86	8.25	8.42
1271	NASDAQ	NTIC	Fri, Nov 15, 2013	8.72	8.72	8.72	8.72
1270	NASDAQ	NTIC	Thu, Nov 14, 2013	8.45	8.56	8.37	8.37
1269	NASDAQ	NTIC	Wed, Nov 13, 2013	8.62	8.70	8.30	8.30
1268	NASDAQ	NTIC	Tue, Nov 12, 2013	8.33	8.75	7.98	8.42
1267	NASDAQ	NTIC	Mon, Nov 11, 2013	8.35	8.50	8.20	8.50
1266	NASDAQ	NTIC	Fri, Nov 8, 2013	8.58	8.68	8.10	8.10
1265	NASDAQ	NTIC	Thu, Nov 7, 2013	8.27	8.57	7.93	8.45
1264	NASDAQ	NTIC	Wed, Nov 6, 2013	8.11	8.28	8.11	8.28
1263	NASDAQ	NTIC	Tue, Nov 5, 2013	8.33	8.56	8.33	8.56
1262	NASDAQ	NTIC	Mon, Nov 4, 2013	8.42	8.75	8.11	8.33
1261	NASDAQ	NTIC	Fri, Nov 1, 2013	8.43	8.48	8.43	8.48
1260	NASDAQ	NTIC	Thu, Oct 31, 2013	8.52	8.84	8.40	8.51
1259	NASDAQ	NTIC	Wed, Oct 30, 2013	8.85	8.85	8.51	8.52
1258	NASDAQ	NTIC	Tue, Oct 29, 2013	8.50	8.91	8.50	8.91
1257	NASDAQ	NTIC	Mon, Oct 28, 2013	8.67	8.70	8.41	8.61
1256	NASDAQ	NTIC	Fri, Oct 25, 2013	8.59	8.70	8.41	8.70
1255	NASDAQ	NTIC	Thu, Oct 24, 2013	8.51	8.75	8.41	8.68
1254	NASDAQ	NTIC	Wed, Oct 23, 2013	8.86	9.00	8.78	8.78
1253	NASDAQ	NTIC	Tue, Oct 22, 2013	9.00	9.04	8.91	9.04
1252	NASDAQ	NTIC	Mon, Oct 21, 2013	8.97	9.08	8.90	8.91
1251	NASDAQ	NTIC	Fri, Oct 18, 2013	9.25	9.25	8.87	8.94
1250	NASDAQ	NTIC	Thu, Oct 17, 2013	9.30	9.38	9.13	9.22
1249	NASDAQ	NTIC	Wed, Oct 16, 2013	9.35	9.38	9.23	9.23
1248	NASDAQ	NTIC	Tue, Oct 15, 2013	9.37	9.38	9.10	9.33
1247	NASDAQ	NTIC	Mon, Oct 14, 2013	9.19	9.40	9.11	9.37
1246	NASDAQ	NTIC	Fri, Oct 11, 2013	9.16	9.38	9.10	9.23
1245	NASDAQ	NTIC	Thu, Oct 10, 2013	9.30	9.50	8.88	9.34
1244	NASDAQ	NTIC	Wed, Oct 9, 2013	9.01	9.50	9.01	9.29
1243	NASDAQ	NTIC	Tue, Oct 8, 2013	8.88	9.48	8.83	9.17
1242	NASDAQ	NTIC	Mon, Oct 7, 2013	8.90	9.00	8.87	8.99
1241	NASDAQ	NTIC	Fri, Oct 4, 2013	8.88	8.99	8.85	8.89
1240	NASDAQ	NTIC	Thu, Oct 3, 2013	8.63	8.92	8.62	8.92
1239	NASDAQ	NTIC	Wed, Oct 2, 2013	8.41	8.71	8.26	8.68
1238	NASDAQ	NTIC	Tue, Oct 1, 2013	8.38	8.50	8.32	8.50
1237	NASDAQ	NTIC	Mon, Sep 30, 2013	7.94	8.50	7.94	8.50
1236	NASDAQ	NTIC	Fri, Sep 27, 2013	8.45	8.50	8.32	8.47
1235	NASDAQ	NTIC	Thu, Sep 26, 2013	8.13	8.50	8.13	8.41
1234	NASDAQ	NTIC	Wed, Sep 25, 2013	7.99	8.22	7.93	8.13
1233	NASDAQ	NTIC	Tue, Sep 24, 2013	7.94	8.00	7.88	8.00
1232	NASDAQ	NTIC	Mon, Sep 23, 2013	7.95	7.95	7.75	7.95
1231	NASDAQ	NTIC	Fri, Sep 20, 2013	7.92	7.97	7.92	7.97
1230	NASDAQ	NTIC	Thu, Sep 19, 2013	7.88	7.94	7.88	7.94
1229	NASDAQ	NTIC	Wed, Sep 18, 2013	7.90	7.92	7.90	7.92
1228	NASDAQ	NTIC	Tue, Sep 17, 2013	7.91	7.93	7.85	7.90
1227	NASDAQ	NTIC	Mon, Sep 16, 2013	7.87	7.94	7.86	7.90
1226	NASDAQ	NTIC	Fri, Sep 13, 2013	7.89	7.94	7.75	7.91
1225	NASDAQ	NTIC	Thu, Sep 12, 2013	7.80	7.93	7.80	7.91
1224	NASDAQ	NTIC	Wed, Sep 11, 2013	7.78	7.88	7.78	7.88
1223	NASDAQ	NTIC	Tue, Sep 10, 2013	7.75	7.85	7.75	7.78
1222	NASDAQ	NTIC	Mon, Sep 9, 2013	7.72	7.85	7.63	7.82
1221	NASDAQ	NTIC	Fri, Sep 6, 2013	7.75	7.75	7.27	7.72
1220	NASDAQ	NTIC	Thu, Sep 5, 2013	7.51	7.66	7.51	7.66
1219	NASDAQ	NTIC	Wed, Sep 4, 2013	7.61	7.72	7.51	7.63
1218	NASDAQ	NTIC	Tue, Sep 3, 2013	7.61	7.75	7.57	7.75
1217	NASDAQ	NTIC	Fri, Aug 30, 2013	7.51	7.57	7.13	7.46
1216	NASDAQ	NTIC	Thu, Aug 29, 2013	7.39	7.70	7.38	7.59
1215	NASDAQ	NTIC	Wed, Aug 28, 2013	7.38	7.53	7.31	7.47
1214	NASDAQ	NTIC	Tue, Aug 27, 2013	7.43	7.71	7.27	7.33
1213	NASDAQ	NTIC	Mon, Aug 26, 2013	7.49	7.50	7.26	7.40
1212	NASDAQ	NTIC	Fri, Aug 23, 2013	7.00	7.36	7.00	7.35
1211	NASDAQ	NTIC	Thu, Aug 22, 2013	7.25	7.25	7.03	7.03
1210	NASDAQ	NTIC	Wed, Aug 21, 2013	7.07	7.32	7.00	7.24
1209	NASDAQ	NTIC	Tue, Aug 20, 2013	7.14	7.18	7.05	7.13
1208	NASDAQ	NTIC	Mon, Aug 19, 2013	7.11	7.28	7.06	7.13
1207	NASDAQ	NTIC	Fri, Aug 16, 2013	7.08	7.23	7.03	7.08
1206	NASDAQ	NTIC	Thu, Aug 15, 2013	6.88	7.23	6.88	7.08
1205	NASDAQ	NTIC	Wed, Aug 14, 2013	7.03	7.11	7.00	7.03
1204	NASDAQ	NTIC	Tue, Aug 13, 2013	7.23	7.23	7.00	7.03
1203	NASDAQ	NTIC	Mon, Aug 12, 2013	6.93	7.46	6.91	7.39
1202	NASDAQ	NTIC	Fri, Aug 9, 2013	6.93	6.97	6.83	6.88
1201	NASDAQ	NTIC	Thu, Aug 8, 2013	6.98	7.00	6.80	6.89
1200	NASDAQ	NTIC	Wed, Aug 7, 2013	6.75	7.00	6.70	6.78
1199	NASDAQ	NTIC	Tue, Aug 6, 2013	6.34	6.98	6.31	6.57
1198	NASDAQ	NTIC	Mon, Aug 5, 2013	6.25	6.34	6.17	6.29
1197	NASDAQ	NTIC	Fri, Aug 2, 2013	6.25	6.36	6.19	6.25
1196	NASDAQ	NTIC	Thu, Aug 1, 2013	6.47	6.49	6.40	6.47
1195	NASDAQ	NTIC	Wed, Jul 31, 2013	6.05	6.42	6.00	6.42
1194	NASDAQ	NTIC	Tue, Jul 30, 2013	5.72	6.20	5.72	6.09
1193	NASDAQ	NTIC	Mon, Jul 29, 2013	6.28	6.30	6.08	6.08
1192	NASDAQ	NTIC	Fri, Jul 26, 2013	6.25	6.60	6.12	6.34
1191	NASDAQ	NTIC	Thu, Jul 25, 2013	6.00	6.52	5.65	6.52
1190	NASDAQ	NTIC	Wed, Jul 24, 2013	5.89	6.00	5.89	6.00
1189	NASDAQ	NTIC	Tue, Jul 23, 2013	5.89	5.99	5.64	5.98
1188	NASDAQ	NTIC	Mon, Jul 22, 2013	5.82	5.98	5.82	5.98
1187	NASDAQ	NTIC	Fri, Jul 19, 2013	5.87	5.90	5.63	5.90
1186	NASDAQ	NTIC	Thu, Jul 18, 2013	5.64	5.90	5.64	5.89
1185	NASDAQ	NTIC	Wed, Jul 17, 2013	5.78	5.89	5.73	5.73
1184	NASDAQ	NTIC	Tue, Jul 16, 2013	5.63	5.81	5.63	5.78
1183	NASDAQ	NTIC	Mon, Jul 15, 2013	5.78	5.78	5.60	5.60
1182	NASDAQ	NTIC	Fri, Jul 12, 2013	5.75	5.85	5.50	5.53
1181	NASDAQ	NTIC	Thu, Jul 11, 2013	5.95	6.00	5.63	5.80
1180	NASDAQ	NTIC	Wed, Jul 10, 2013	5.81	6.00	5.46	5.93
1179	NASDAQ	NTIC	Tue, Jul 9, 2013	5.75	5.95	5.68	5.84
1178	NASDAQ	NTIC	Mon, Jul 8, 2013	5.93	5.95	5.67	5.82
1177	NASDAQ	NTIC	Wed, Jul 3, 2013	5.77	5.77	5.77	5.77
1176	NASDAQ	NTIC	Tue, Jul 2, 2013	5.94	5.94	5.70	5.70
1175	NASDAQ	NTIC	Mon, Jul 1, 2013	5.62	5.97	5.62	5.97
1174	NASDAQ	NTIC	Fri, Jun 28, 2013	5.62	5.62	5.60	5.60
1173	NASDAQ	NTIC	Wed, Jun 26, 2013	5.61	5.61	5.61	5.61
1172	NASDAQ	NTIC	Tue, Jun 25, 2013	5.49	5.63	5.49	5.59
1171	NASDAQ	NTIC	Mon, Jun 24, 2013	5.49	5.52	5.49	5.49
1170	NASDAQ	NTIC	Fri, Jun 21, 2013	5.37	5.58	5.37	5.58
1169	NASDAQ	NTIC	Thu, Jun 20, 2013	5.33	5.51	5.33	5.43
1168	NASDAQ	NTIC	Wed, Jun 19, 2013	5.38	5.38	5.38	5.38
1167	NASDAQ	NTIC	Tue, Jun 18, 2013	5.38	5.50	5.38	5.47
1166	NASDAQ	NTIC	Mon, Jun 17, 2013	5.38	5.51	5.38	5.50
1165	NASDAQ	NTIC	Fri, Jun 14, 2013	5.39	5.49	5.39	5.49
1164	NASDAQ	NTIC	Thu, Jun 13, 2013	5.38	5.48	5.48	5.48
1163	NASDAQ	NTIC	Wed, Jun 12, 2013	5.39	5.39	5.38	5.38
1162	NASDAQ	NTIC	Tue, Jun 11, 2013	5.34	5.49	5.33	5.38
1161	NASDAQ	NTIC	Mon, Jun 10, 2013	5.30	5.49	5.30	5.36
1160	NASDAQ	NTIC	Fri, Jun 7, 2013	5.35	5.35	5.14	5.32
1159	NASDAQ	NTIC	Thu, Jun 6, 2013	5.14	5.36	5.14	5.36
1158	NASDAQ	NTIC	Wed, Jun 5, 2013	5.30	5.31	5.13	5.14
1157	NASDAQ	NTIC	Tue, Jun 4, 2013	5.31	5.38	5.30	5.32
1156	NASDAQ	NTIC	Mon, Jun 3, 2013	5.29	5.41	5.28	5.31
1155	NASDAQ	NTIC	Fri, May 31, 2013	5.31	5.38	5.28	5.37
1154	NASDAQ	NTIC	Thu, May 30, 2013	5.38	5.40	5.35	5.35
1153	NASDAQ	NTIC	Tue, May 28, 2013	5.40	5.43	5.40	5.40
1152	NASDAQ	NTIC	Fri, May 24, 2013	5.28	5.49	5.28	5.47
1151	NASDAQ	NTIC	Thu, May 23, 2013	5.34	5.35	5.28	5.29
1150	NASDAQ	NTIC	Wed, May 22, 2013	5.33	5.47	5.33	5.47
1149	NASDAQ	NTIC	Tue, May 21, 2013	5.38	5.39	5.33	5.33
1148	NASDAQ	NTIC	Mon, May 20, 2013	5.39	5.39	5.38	5.38
1147	NASDAQ	NTIC	Fri, May 17, 2013	5.50	5.50	5.38	5.48
1146	NASDAQ	NTIC	Thu, May 16, 2013	5.51	5.51	5.45	5.50
1145	NASDAQ	NTIC	Wed, May 15, 2013	5.59	5.59	5.50	5.57
1144	NASDAQ	NTIC	Tue, May 14, 2013	5.50	5.59	5.46	5.59
1143	NASDAQ	NTIC	Mon, May 13, 2013	5.59	5.59	5.50	5.55
1142	NASDAQ	NTIC	Fri, May 10, 2013	5.50	5.61	5.50	5.55
1141	NASDAQ	NTIC	Thu, May 9, 2013	5.50	5.50	5.48	5.48
1140	NASDAQ	NTIC	Wed, May 8, 2013	5.50	5.53	5.48	5.50
1139	NASDAQ	NTIC	Tue, May 7, 2013	5.42	5.50	5.42	5.50
1138	NASDAQ	NTIC	Mon, May 6, 2013	5.48	5.53	5.34	5.46
1137	NASDAQ	NTIC	Fri, May 3, 2013	5.60	5.60	5.48	5.48
1136	NASDAQ	NTIC	Thu, May 2, 2013	5.48	5.71	5.40	5.43
1135	NASDAQ	NTIC	Wed, May 1, 2013	5.40	5.72	5.40	5.53
1134	NASDAQ	NTIC	Tue, Apr 30, 2013	5.40	5.75	5.34	5.41
1133	NASDAQ	NTIC	Mon, Apr 29, 2013	5.36	5.99	5.37	5.41
1132	NASDAQ	NTIC	Fri, Apr 26, 2013	5.55	5.42	5.41	5.41
1131	NASDAQ	NTIC	Thu, Apr 25, 2013	5.47	5.50	5.34	5.45
1130	NASDAQ	NTIC	Wed, Apr 24, 2013	5.53	5.53	5.45	5.45
1129	NASDAQ	NTIC	Tue, Apr 23, 2013	5.55	5.55	5.48	5.48
1128	NASDAQ	NTIC	Mon, Apr 22, 2013	5.50	5.53	5.49	5.53
1127	NASDAQ	NTIC	Fri, Apr 19, 2013	5.47	5.50	5.42	5.42
1126	NASDAQ	NTIC	Thu, Apr 18, 2013	5.38	5.48	5.34	5.37
1125	NASDAQ	NTIC	Wed, Apr 17, 2013	5.45	5.49	5.45	5.46
1124	NASDAQ	NTIC	Tue, Apr 16, 2013	5.44	5.54	5.38	5.45
1123	NASDAQ	NTIC	Mon, Apr 15, 2013	5.40	5.40	5.30	5.35
1122	NASDAQ	NTIC	Fri, Apr 12, 2013	5.49	5.50	5.40	5.40
1121	NASDAQ	NTIC	Thu, Apr 11, 2013	6.25	6.25	5.38	5.38
1120	NASDAQ	NTIC	Wed, Apr 10, 2013	6.48	6.58	6.47	6.52
1119	NASDAQ	NTIC	Tue, Apr 9, 2013	6.45	6.57	6.45	6.54
1118	NASDAQ	NTIC	Mon, Apr 8, 2013	6.45	6.58	6.45	6.49
1117	NASDAQ	NTIC	Thu, Apr 4, 2013	6.46	6.46	6.45	6.45
1116	NASDAQ	NTIC	Wed, Apr 3, 2013	6.54	6.45	6.45	6.45
1115	NASDAQ	NTIC	Tue, Apr 2, 2013	6.47	6.58	6.47	6.55
1114	NASDAQ	NTIC	Mon, Apr 1, 2013	6.50	6.57	6.45	6.48
1113	NASDAQ	NTIC	Thu, Mar 28, 2013	6.52	6.71	6.52	6.71
1112	NASDAQ	NTIC	Wed, Mar 27, 2013	6.50	6.50	6.45	6.50
1111	NASDAQ	NTIC	Tue, Mar 26, 2013	6.52	6.52	6.52	6.52
1110	NASDAQ	NTIC	Fri, Mar 22, 2013	6.59	6.73	6.53	6.53
1109	NASDAQ	NTIC	Thu, Mar 21, 2013	6.53	6.53	6.53	6.53
1108	NASDAQ	NTIC	Wed, Mar 20, 2013	6.53	6.53	6.53	6.53
1107	NASDAQ	NTIC	Mon, Mar 18, 2013	6.53	6.55	6.50	6.50
1106	NASDAQ	NTIC	Fri, Mar 15, 2013	6.52	6.55	6.50	6.50
1105	NASDAQ	NTIC	Thu, Mar 14, 2013	6.70	6.63	6.63	6.63
1104	NASDAQ	NTIC	Wed, Mar 13, 2013	6.51	6.70	6.51	6.55
1103	NASDAQ	NTIC	Tue, Mar 12, 2013	6.51	6.75	6.50	6.51
1102	NASDAQ	NTIC	Mon, Mar 11, 2013	6.52	6.56	6.51	6.56
1101	NASDAQ	NTIC	Fri, Mar 8, 2013	6.70	6.70	6.59	6.59
1100	NASDAQ	NTIC	Thu, Mar 7, 2013	6.66	6.70	6.55	6.59
1099	NASDAQ	NTIC	Wed, Mar 6, 2013	6.69	6.69	6.53	6.55
1098	NASDAQ	NTIC	Tue, Mar 5, 2013	6.69	6.69	6.51	6.52
1097	NASDAQ	NTIC	Mon, Mar 4, 2013	6.50	6.70	6.50	6.55
1096	NASDAQ	NTIC	Fri, Mar 1, 2013	6.68	6.68	6.53	6.57
1095	NASDAQ	NTIC	Thu, Feb 28, 2013	6.38	6.72	6.40	6.50
1094	NASDAQ	NTIC	Wed, Feb 27, 2013	6.41	6.73	6.49	6.56
1093	NASDAQ	NTIC	Mon, Feb 25, 2013	6.78	6.78	6.63	6.63
1092	NASDAQ	NTIC	Fri, Feb 22, 2013	6.70	6.83	6.63	6.63
1091	NASDAQ	NTIC	Thu, Feb 21, 2013	6.40	6.40	6.40	6.40
1090	NASDAQ	NTIC	Wed, Feb 20, 2013	6.75	6.98	6.75	6.98
1089	NASDAQ	NTIC	Tue, Feb 19, 2013	6.56	6.86	6.50	6.77
1088	NASDAQ	NTIC	Fri, Feb 15, 2013	6.53	6.56	6.36	6.55
1087	NASDAQ	NTIC	Thu, Feb 14, 2013	6.66	6.66	6.64	6.64
1086	NASDAQ	NTIC	Wed, Feb 13, 2013	6.71	6.75	6.65	6.66
1085	NASDAQ	NTIC	Tue, Feb 12, 2013	6.59	6.80	6.59	6.70
1084	NASDAQ	NTIC	Mon, Feb 11, 2013	6.53	6.53	6.53	6.53
1083	NASDAQ	NTIC	Fri, Feb 8, 2013	6.53	6.71	6.53	6.64
1082	NASDAQ	NTIC	Thu, Feb 7, 2013	6.51	6.65	6.50	6.62
1081	NASDAQ	NTIC	Wed, Feb 6, 2013	6.61	6.75	6.41	6.75
1080	NASDAQ	NTIC	Tue, Feb 5, 2013	6.41	6.69	6.41	6.66
1079	NASDAQ	NTIC	Mon, Feb 4, 2013	6.54	6.62	6.54	6.62
1078	NASDAQ	NTIC	Fri, Feb 1, 2013	6.50	6.50	6.50	6.50
1077	NASDAQ	NTIC	Thu, Jan 31, 2013	6.35	6.70	6.35	6.70
1076	NASDAQ	NTIC	Wed, Jan 30, 2013	6.36	6.56	6.36	6.56
1075	NASDAQ	NTIC	Tue, Jan 29, 2013	6.55	6.62	6.20	6.20
1074	NASDAQ	NTIC	Mon, Jan 28, 2013	6.52	6.71	6.50	6.53
1073	NASDAQ	NTIC	Fri, Jan 25, 2013	6.49	6.63	6.44	6.50
1072	NASDAQ	NTIC	Thu, Jan 24, 2013	6.21	6.54	6.20	6.49
1071	NASDAQ	NTIC	Wed, Jan 23, 2013	6.16	6.48	6.14	6.46
1070	NASDAQ	NTIC	Tue, Jan 22, 2013	6.16	6.25	6.16	6.25
1069	NASDAQ	NTIC	Fri, Jan 18, 2013	6.35	6.35	6.35	6.35
1068	NASDAQ	NTIC	Thu, Jan 17, 2013	6.47	6.47	6.47	6.47
1067	NASDAQ	NTIC	Wed, Jan 16, 2013	6.33	6.71	6.33	6.71
1066	NASDAQ	NTIC	Tue, Jan 15, 2013	6.13	6.30	6.12	6.30
1065	NASDAQ	NTIC	Mon, Jan 14, 2013	5.80	6.25	5.80	6.16
1064	NASDAQ	NTIC	Fri, Jan 11, 2013	5.94	5.96	5.75	5.78
1063	NASDAQ	NTIC	Thu, Jan 10, 2013	5.78	6.12	5.77	6.12
1062	NASDAQ	NTIC	Wed, Jan 9, 2013	5.75	6.09	5.75	6.09
1061	NASDAQ	NTIC	Tue, Jan 8, 2013	5.75	6.25	5.75	6.15
1060	NASDAQ	NTIC	Mon, Jan 7, 2013	5.71	5.75	5.71	5.75
1059	NASDAQ	NTIC	Fri, Jan 4, 2013	5.68	5.71	5.51	5.71
1058	NASDAQ	NTIC	Thu, Jan 3, 2013	5.69	5.69	5.51	5.63
1057	NASDAQ	NTIC	Wed, Jan 2, 2013	5.62	5.72	5.61	5.72
1056	NASDAQ	NTIC	Mon, Dec 31, 2012	5.70	5.70	5.70	5.70
1055	NASDAQ	NTIC	Fri, Dec 28, 2012	5.69	5.69	5.69	5.69
1054	NASDAQ	NTIC	Thu, Dec 27, 2012	5.51	5.77	5.51	5.65
1053	NASDAQ	NTIC	Wed, Dec 26, 2012	5.65	5.65	5.45	5.50
1052	NASDAQ	NTIC	Mon, Dec 24, 2012	5.27	5.46	5.27	5.46
1051	NASDAQ	NTIC	Fri, Dec 21, 2012	5.54	5.63	5.35	5.56
1050	NASDAQ	NTIC	Thu, Dec 20, 2012	5.49	5.50	5.49	5.50
1049	NASDAQ	NTIC	Wed, Dec 19, 2012	5.32	5.58	5.23	5.45
1048	NASDAQ	NTIC	Tue, Dec 18, 2012	5.20	5.21	5.20	5.21
1047	NASDAQ	NTIC	Mon, Dec 17, 2012	5.24	5.28	5.21	5.21
1046	NASDAQ	NTIC	Fri, Dec 14, 2012	5.19	5.19	5.19	5.19
1045	NASDAQ	NTIC	Thu, Dec 13, 2012	5.09	5.09	5.09	5.09
1044	NASDAQ	NTIC	Wed, Dec 12, 2012	5.00	5.07	4.99	5.07
1043	NASDAQ	NTIC	Tue, Dec 11, 2012	4.94	5.02	4.94	4.94
1042	NASDAQ	NTIC	Mon, Dec 10, 2012	5.00	5.05	4.93	5.01
1041	NASDAQ	NTIC	Thu, Dec 6, 2012	5.00	5.03	4.94	4.94
1040	NASDAQ	NTIC	Wed, Dec 5, 2012	5.10	5.10	4.96	5.02
1039	NASDAQ	NTIC	Tue, Dec 4, 2012	5.13	5.15	5.10	5.15
1038	NASDAQ	NTIC	Fri, Nov 30, 2012	5.25	5.25	5.20	5.20
1037	NASDAQ	NTIC	Wed, Nov 28, 2012	5.03	5.29	5.03	5.19
1036	NASDAQ	NTIC	Tue, Nov 27, 2012	4.93	5.10	4.93	5.03
1035	NASDAQ	NTIC	Mon, Nov 26, 2012	4.88	5.03	4.88	5.00
1034	NASDAQ	NTIC	Fri, Nov 23, 2012	4.88	4.98	4.84	4.94
1033	NASDAQ	NTIC	Wed, Nov 21, 2012	4.89	5.00	4.89	5.00
1032	NASDAQ	NTIC	Tue, Nov 20, 2012	5.08	5.13	4.88	4.91
1031	NASDAQ	NTIC	Mon, Nov 19, 2012	5.05	5.13	5.05	5.13
1030	NASDAQ	NTIC	Fri, Nov 16, 2012	5.23	5.25	5.00	5.00
1029	NASDAQ	NTIC	Thu, Nov 15, 2012	5.31	5.35	5.25	5.25
1028	NASDAQ	NTIC	Wed, Nov 14, 2012	5.30	5.50	5.30	5.34
1027	NASDAQ	NTIC	Tue, Nov 13, 2012	5.38	5.50	5.37	5.37
1026	NASDAQ	NTIC	Mon, Nov 12, 2012	5.35	5.45	5.35	5.45
1025	NASDAQ	NTIC	Fri, Nov 9, 2012	5.30	5.39	5.30	5.39
1024	NASDAQ	NTIC	Thu, Nov 8, 2012	5.52	5.52	5.41	5.52
1023	NASDAQ	NTIC	Wed, Nov 7, 2012	5.50	5.65	5.45	5.60
1022	NASDAQ	NTIC	Tue, Nov 6, 2012	5.55	5.55	5.54	5.54
1021	NASDAQ	NTIC	Mon, Nov 5, 2012	5.53	5.64	5.50	5.64
1020	NASDAQ	NTIC	Fri, Nov 2, 2012	5.57	5.60	5.54	5.60
1019	NASDAQ	NTIC	Thu, Nov 1, 2012	5.49	5.59	5.49	5.59
1018	NASDAQ	NTIC	Wed, Oct 31, 2012	5.56	5.56	5.55	5.55
1017	NASDAQ	NTIC	Thu, Oct 25, 2012	5.65	5.65	5.65	5.65
1016	NASDAQ	NTIC	Wed, Oct 24, 2012	5.50	5.65	5.50	5.57
1015	NASDAQ	NTIC	Tue, Oct 23, 2012	5.45	5.45	5.45	5.45
1014	NASDAQ	NTIC	Fri, Oct 19, 2012	5.67	5.67	5.45	5.47
1013	NASDAQ	NTIC	Thu, Oct 18, 2012	5.62	5.63	5.45	5.57
1012	NASDAQ	NTIC	Wed, Oct 17, 2012	5.63	5.69	5.45	5.65
1011	NASDAQ	NTIC	Tue, Oct 16, 2012	5.50	5.61	5.50	5.55
1010	NASDAQ	NTIC	Mon, Oct 15, 2012	5.34	5.34	5.31	5.32
1009	NASDAQ	NTIC	Thu, Oct 11, 2012	5.50	5.57	5.38	5.50
1008	NASDAQ	NTIC	Wed, Oct 10, 2012	5.55	5.65	5.54	5.54
1007	NASDAQ	NTIC	Mon, Oct 8, 2012	5.70	5.70	5.70	5.70
1006	NASDAQ	NTIC	Fri, Oct 5, 2012	5.50	5.90	5.50	5.72
1005	NASDAQ	NTIC	Thu, Oct 4, 2012	5.50	5.50	5.50	5.50
1004	NASDAQ	NTIC	Wed, Oct 3, 2012	5.50	5.50	5.43	5.50
1003	NASDAQ	NTIC	Tue, Oct 2, 2012	5.45	5.53	5.37	5.43
1002	NASDAQ	NTIC	Mon, Oct 1, 2012	5.39	5.50	5.38	5.45
1001	NASDAQ	NTIC	Fri, Sep 28, 2012	5.38	5.39	5.31	5.31
1000	NASDAQ	NTIC	Thu, Sep 27, 2012	5.41	5.50	5.31	5.48
999	NASDAQ	NTIC	Wed, Sep 26, 2012	5.53	5.53	5.38	5.38
998	NASDAQ	NTIC	Tue, Sep 25, 2012	5.07	5.54	5.07	5.48
997	NASDAQ	NTIC	Mon, Sep 24, 2012	5.00	5.01	5.00	5.00
996	NASDAQ	NTIC	Fri, Sep 21, 2012	5.00	5.13	5.00	5.07
995	NASDAQ	NTIC	Thu, Sep 20, 2012	5.09	5.10	5.00	5.00
994	NASDAQ	NTIC	Wed, Sep 19, 2012	5.01	5.03	5.01	5.03
993	NASDAQ	NTIC	Tue, Sep 18, 2012	5.00	5.10	5.00	5.08
992	NASDAQ	NTIC	Mon, Sep 17, 2012	5.03	5.03	5.03	5.03
991	NASDAQ	NTIC	Fri, Sep 14, 2012	5.07	5.13	5.00	5.13
990	NASDAQ	NTIC	Thu, Sep 13, 2012	5.05	5.05	5.05	5.05
989	NASDAQ	NTIC	Wed, Sep 12, 2012	5.02	5.05	5.00	5.03
988	NASDAQ	NTIC	Tue, Sep 11, 2012	5.13	5.13	5.07	5.13
987	NASDAQ	NTIC	Mon, Sep 10, 2012	5.12	5.13	4.97	5.13
986	NASDAQ	NTIC	Fri, Sep 7, 2012	5.24	5.25	4.89	5.12
985	NASDAQ	NTIC	Thu, Sep 6, 2012	4.93	5.05	4.90	5.05
984	NASDAQ	NTIC	Wed, Sep 5, 2012	5.06	5.25	5.05	5.05
983	NASDAQ	NTIC	Tue, Sep 4, 2012	4.98	5.25	4.93	5.08
982	NASDAQ	NTIC	Fri, Aug 31, 2012	5.00	5.13	5.00	5.13
981	NASDAQ	NTIC	Thu, Aug 30, 2012	5.07	5.07	5.07	5.07
980	NASDAQ	NTIC	Wed, Aug 29, 2012	5.07	5.08	5.06	5.08
979	NASDAQ	NTIC	Mon, Aug 27, 2012	4.98	5.13	4.94	5.08
978	NASDAQ	NTIC	Fri, Aug 24, 2012	4.93	4.93	4.93	4.93
977	NASDAQ	NTIC	Thu, Aug 23, 2012	4.99	4.99	4.95	4.95
976	NASDAQ	NTIC	Wed, Aug 22, 2012	5.18	5.18	5.14	5.14
975	NASDAQ	NTIC	Tue, Aug 21, 2012	4.95	5.48	4.87	4.95
974	NASDAQ	NTIC	Mon, Aug 20, 2012	5.06	5.07	4.89	5.00
973	NASDAQ	NTIC	Fri, Aug 17, 2012	5.08	5.26	5.08	5.13
972	NASDAQ	NTIC	Thu, Aug 16, 2012	4.89	5.13	4.89	5.10
971	NASDAQ	NTIC	Wed, Aug 15, 2012	4.93	4.93	4.80	4.89
970	NASDAQ	NTIC	Tue, Aug 14, 2012	4.90	4.93	4.80	4.93
969	NASDAQ	NTIC	Mon, Aug 13, 2012	4.92	4.92	4.92	4.92
968	NASDAQ	NTIC	Fri, Aug 10, 2012	4.99	5.03	4.91	4.92
967	NASDAQ	NTIC	Thu, Aug 9, 2012	4.95	5.11	4.95	5.11
966	NASDAQ	NTIC	Wed, Aug 8, 2012	5.25	5.26	4.91	5.05
965	NASDAQ	NTIC	Tue, Aug 7, 2012	5.20	5.48	5.15	5.48
964	NASDAQ	NTIC	Mon, Aug 6, 2012	5.19	5.27	5.13	5.24
963	NASDAQ	NTIC	Fri, Aug 3, 2012	5.20	5.40	5.19	5.25
962	NASDAQ	NTIC	Tue, Jul 31, 2012	5.20	5.20	5.20	5.20
961	NASDAQ	NTIC	Mon, Jul 30, 2012	5.16	5.16	5.16	5.16
960	NASDAQ	NTIC	Fri, Jul 27, 2012	4.90	5.13	4.85	5.13
959	NASDAQ	NTIC	Thu, Jul 26, 2012	4.97	5.02	4.88	5.00
958	NASDAQ	NTIC	Wed, Jul 25, 2012	4.99	4.99	4.92	4.94
957	NASDAQ	NTIC	Tue, Jul 24, 2012	4.95	5.10	4.95	5.03
956	NASDAQ	NTIC	Mon, Jul 23, 2012	4.98	5.05	4.95	5.05
955	NASDAQ	NTIC	Fri, Jul 20, 2012	4.98	5.05	4.97	5.00
954	NASDAQ	NTIC	Thu, Jul 19, 2012	5.20	5.20	5.00	5.06
953	NASDAQ	NTIC	Wed, Jul 18, 2012	5.37	5.37	5.22	5.24
952	NASDAQ	NTIC	Tue, Jul 17, 2012	5.45	5.45	5.21	5.40
951	NASDAQ	NTIC	Mon, Jul 16, 2012	5.36	5.44	5.36	5.37
950	NASDAQ	NTIC	Fri, Jul 13, 2012	5.70	5.70	5.34	5.34
949	NASDAQ	NTIC	Thu, Jul 12, 2012	5.33	5.50	5.30	5.30
948	NASDAQ	NTIC	Wed, Jul 11, 2012	5.56	5.56	5.14	5.26
947	NASDAQ	NTIC	Tue, Jul 10, 2012	5.88	6.00	5.88	5.98
946	NASDAQ	NTIC	Mon, Jul 9, 2012	5.88	5.89	5.86	5.88
945	NASDAQ	NTIC	Fri, Jul 6, 2012	5.82	5.82	5.75	5.75
944	NASDAQ	NTIC	Thu, Jul 5, 2012	5.78	6.00	5.78	5.88
943	NASDAQ	NTIC	Tue, Jul 3, 2012	5.75	5.88	5.75	5.87
942	NASDAQ	NTIC	Mon, Jul 2, 2012	5.95	6.00	5.61	5.61
941	NASDAQ	NTIC	Fri, Jun 29, 2012	5.51	5.97	5.40	5.90
940	NASDAQ	NTIC	Thu, Jun 28, 2012	5.78	5.85	5.78	5.84
939	NASDAQ	NTIC	Wed, Jun 27, 2012	5.72	5.88	5.50	5.86
938	NASDAQ	NTIC	Tue, Jun 26, 2012	5.94	5.94	5.94	5.94
937	NASDAQ	NTIC	Mon, Jun 25, 2012	5.51	5.93	5.50	5.93
936	NASDAQ	NTIC	Fri, Jun 22, 2012	5.52	5.75	5.38	5.75
935	NASDAQ	NTIC	Thu, Jun 21, 2012	5.47	5.63	5.47	5.63
934	NASDAQ	NTIC	Wed, Jun 20, 2012	5.44	5.44	5.44	5.44
933	NASDAQ	NTIC	Tue, Jun 19, 2012	5.28	5.41	5.27	5.41
932	NASDAQ	NTIC	Mon, Jun 18, 2012	5.21	5.39	5.21	5.28
931	NASDAQ	NTIC	Fri, Jun 15, 2012	5.15	5.24	5.15	5.23
930	NASDAQ	NTIC	Thu, Jun 14, 2012	5.23	5.23	5.13	5.18
929	NASDAQ	NTIC	Wed, Jun 13, 2012	5.28	5.28	5.25	5.25
928	NASDAQ	NTIC	Tue, Jun 12, 2012	5.50	5.60	5.28	5.31
927	NASDAQ	NTIC	Mon, Jun 11, 2012	5.60	5.60	5.60	5.60
926	NASDAQ	NTIC	Fri, Jun 8, 2012	6.04	6.04	5.75	5.90
925	NASDAQ	NTIC	Thu, Jun 7, 2012	6.04	6.04	6.04	6.04
924	NASDAQ	NTIC	Wed, Jun 6, 2012	6.00	6.00	6.00	6.00
923	NASDAQ	NTIC	Mon, Jun 4, 2012	5.71	5.71	5.71	5.71
922	NASDAQ	NTIC	Fri, Jun 1, 2012	6.19	6.19	5.67	5.67
921	NASDAQ	NTIC	Thu, May 31, 2012	6.18	6.25	6.18	6.23
920	NASDAQ	NTIC	Wed, May 30, 2012	6.13	6.18	6.13	6.18
919	NASDAQ	NTIC	Tue, May 29, 2012	6.12	6.12	6.12	6.12
918	NASDAQ	NTIC	Fri, May 25, 2012	5.45	6.13	5.26	6.13
917	NASDAQ	NTIC	Thu, May 24, 2012	6.29	6.30	5.37	5.77
916	NASDAQ	NTIC	Wed, May 23, 2012	6.47	6.47	6.25	6.29
915	NASDAQ	NTIC	Tue, May 22, 2012	6.32	6.50	6.25	6.50
914	NASDAQ	NTIC	Fri, May 18, 2012	6.32	6.40	6.32	6.37
913	NASDAQ	NTIC	Thu, May 17, 2012	6.28	6.29	6.28	6.29
912	NASDAQ	NTIC	Wed, May 16, 2012	6.77	6.79	6.30	6.30
911	NASDAQ	NTIC	Tue, May 15, 2012	6.44	6.46	6.39	6.44
910	NASDAQ	NTIC	Mon, May 14, 2012	6.46	6.46	6.39	6.39
909	NASDAQ	NTIC	Fri, May 11, 2012	6.47	6.50	6.47	6.49
908	NASDAQ	NTIC	Thu, May 10, 2012	6.47	6.47	6.47	6.47
907	NASDAQ	NTIC	Wed, May 9, 2012	6.40	6.55	6.40	6.46
906	NASDAQ	NTIC	Tue, May 8, 2012	6.44	6.45	6.44	6.45
905	NASDAQ	NTIC	Mon, May 7, 2012	6.44	6.44	6.44	6.44
904	NASDAQ	NTIC	Fri, May 4, 2012	6.46	6.49	6.40	6.49
903	NASDAQ	NTIC	Thu, May 3, 2012	6.35	6.56	6.35	6.50
902	NASDAQ	NTIC	Wed, May 2, 2012	6.38	6.39	6.38	6.38
901	NASDAQ	NTIC	Tue, May 1, 2012	6.33	6.39	6.33	6.38
900	NASDAQ	NTIC	Fri, Apr 27, 2012	6.42	6.42	6.36	6.36
899	NASDAQ	NTIC	Thu, Apr 26, 2012	6.47	6.50	6.41	6.41
898	NASDAQ	NTIC	Wed, Apr 25, 2012	6.63	6.63	6.46	6.55
897	NASDAQ	NTIC	Tue, Apr 24, 2012	6.59	6.59	6.53	6.58
896	NASDAQ	NTIC	Mon, Apr 23, 2012	6.54	6.59	6.52	6.59
895	NASDAQ	NTIC	Fri, Apr 20, 2012	6.44	6.63	6.44	6.59
894	NASDAQ	NTIC	Thu, Apr 19, 2012	6.31	6.45	6.25	6.39
893	NASDAQ	NTIC	Wed, Apr 18, 2012	6.52	6.52	6.38	6.38
892	NASDAQ	NTIC	Tue, Apr 17, 2012	6.70	6.75	6.48	6.55
891	NASDAQ	NTIC	Mon, Apr 16, 2012	6.81	6.81	6.27	6.63
890	NASDAQ	NTIC	Fri, Apr 13, 2012	6.39	7.00	6.29	7.00
889	NASDAQ	NTIC	Thu, Apr 12, 2012	7.20	7.21	7.20	7.20
888	NASDAQ	NTIC	Wed, Apr 11, 2012	7.50	7.52	6.96	7.25
887	NASDAQ	NTIC	Tue, Apr 10, 2012	7.63	7.63	7.50	7.50
886	NASDAQ	NTIC	Mon, Apr 9, 2012	7.63	7.71	7.63	7.68
885	NASDAQ	NTIC	Thu, Apr 5, 2012	7.71	7.82	7.71	7.80
884	NASDAQ	NTIC	Wed, Apr 4, 2012	7.75	7.75	7.64	7.64
883	NASDAQ	NTIC	Tue, Apr 3, 2012	7.75	7.75	7.75	7.75
882	NASDAQ	NTIC	Mon, Apr 2, 2012	7.76	7.76	7.76	7.76
881	NASDAQ	NTIC	Fri, Mar 30, 2012	7.90	7.90	7.90	7.90
880	NASDAQ	NTIC	Thu, Mar 29, 2012	7.75	7.84	7.75	7.84
879	NASDAQ	NTIC	Wed, Mar 28, 2012	7.70	7.82	7.70	7.76
878	NASDAQ	NTIC	Tue, Mar 27, 2012	7.75	7.75	7.70	7.70
877	NASDAQ	NTIC	Mon, Mar 26, 2012	7.92	7.92	7.80	7.80
876	NASDAQ	NTIC	Fri, Mar 23, 2012	7.80	7.95	7.75	7.95
875	NASDAQ	NTIC	Thu, Mar 22, 2012	7.95	7.99	7.94	7.94
874	NASDAQ	NTIC	Wed, Mar 21, 2012	7.95	8.02	7.87	8.00
873	NASDAQ	NTIC	Tue, Mar 20, 2012	8.00	8.12	7.75	7.95
872	NASDAQ	NTIC	Mon, Mar 19, 2012	7.95	7.98	7.65	7.98
871	NASDAQ	NTIC	Fri, Mar 16, 2012	8.05	8.24	7.68	7.93
870	NASDAQ	NTIC	Thu, Mar 15, 2012	7.96	8.19	7.93	8.12
869	NASDAQ	NTIC	Wed, Mar 14, 2012	8.05	8.22	7.93	7.98
868	NASDAQ	NTIC	Tue, Mar 13, 2012	7.79	8.21	7.77	8.08
867	NASDAQ	NTIC	Mon, Mar 12, 2012	7.75	7.90	7.70	7.90
866	NASDAQ	NTIC	Fri, Mar 9, 2012	7.87	7.94	7.76	7.81
865	NASDAQ	NTIC	Thu, Mar 8, 2012	7.56	7.71	7.53	7.70
864	NASDAQ	NTIC	Wed, Mar 7, 2012	7.59	7.60	7.50	7.50
863	NASDAQ	NTIC	Tue, Mar 6, 2012	7.65	7.65	7.50	7.63
862	NASDAQ	NTIC	Mon, Mar 5, 2012	7.75	7.75	7.63	7.63
861	NASDAQ	NTIC	Fri, Mar 2, 2012	7.93	7.93	7.93	7.93
860	NASDAQ	NTIC	Thu, Mar 1, 2012	7.64	7.88	7.64	7.71
859	NASDAQ	NTIC	Wed, Feb 29, 2012	7.88	7.91	7.65	7.71
858	NASDAQ	NTIC	Tue, Feb 28, 2012	7.57	7.95	7.57	7.95
857	NASDAQ	NTIC	Mon, Feb 27, 2012	7.86	7.86	7.38	7.50
856	NASDAQ	NTIC	Fri, Feb 24, 2012	7.78	7.93	7.75	7.82
855	NASDAQ	NTIC	Thu, Feb 23, 2012	7.77	8.00	7.71	7.75
854	NASDAQ	NTIC	Wed, Feb 22, 2012	8.12	8.20	7.81	7.84
853	NASDAQ	NTIC	Tue, Feb 21, 2012	7.67	8.18	7.50	8.04
852	NASDAQ	NTIC	Fri, Feb 17, 2012	7.56	7.68	7.38	7.68
851	NASDAQ	NTIC	Thu, Feb 16, 2012	7.47	7.50	7.46	7.50
850	NASDAQ	NTIC	Tue, Feb 14, 2012	7.30	7.37	7.30	7.37
849	NASDAQ	NTIC	Mon, Feb 13, 2012	7.50	7.50	7.28	7.33
848	NASDAQ	NTIC	Fri, Feb 10, 2012	7.50	7.50	7.50	7.50
847	NASDAQ	NTIC	Thu, Feb 9, 2012	7.31	7.50	7.31	7.50
846	NASDAQ	NTIC	Wed, Feb 8, 2012	7.44	7.46	7.21	7.46
845	NASDAQ	NTIC	Tue, Feb 7, 2012	7.39	7.44	7.39	7.44
844	NASDAQ	NTIC	Mon, Feb 6, 2012	7.45	7.45	7.30	7.34
843	NASDAQ	NTIC	Fri, Feb 3, 2012	7.45	7.48	7.37	7.48
842	NASDAQ	NTIC	Thu, Feb 2, 2012	7.18	7.44	7.18	7.44
841	NASDAQ	NTIC	Wed, Feb 1, 2012	7.03	7.25	7.03	7.25
840	NASDAQ	NTIC	Tue, Jan 31, 2012	7.03	7.05	7.01	7.05
839	NASDAQ	NTIC	Mon, Jan 30, 2012	7.24	7.24	7.18	7.19
838	NASDAQ	NTIC	Fri, Jan 27, 2012	7.08	7.33	7.00	7.29
837	NASDAQ	NTIC	Thu, Jan 26, 2012	7.09	7.19	7.07	7.08
836	NASDAQ	NTIC	Wed, Jan 25, 2012	7.14	7.14	7.00	7.10
835	NASDAQ	NTIC	Tue, Jan 24, 2012	7.22	7.22	7.03	7.10
834	NASDAQ	NTIC	Mon, Jan 23, 2012	7.10	7.48	7.10	7.24
833	NASDAQ	NTIC	Fri, Jan 20, 2012	6.98	7.11	6.98	7.04
832	NASDAQ	NTIC	Thu, Jan 19, 2012	6.45	6.85	6.42	6.85
831	NASDAQ	NTIC	Wed, Jan 18, 2012	6.31	6.40	6.31	6.40
830	NASDAQ	NTIC	Tue, Jan 17, 2012	6.45	6.45	6.30	6.37
829	NASDAQ	NTIC	Fri, Jan 13, 2012	6.35	6.38	5.97	6.25
828	NASDAQ	NTIC	Thu, Jan 12, 2012	6.48	6.48	6.20	6.29
827	NASDAQ	NTIC	Wed, Jan 11, 2012	6.50	6.50	6.45	6.49
826	NASDAQ	NTIC	Tue, Jan 10, 2012	6.50	6.61	6.50	6.61
825	NASDAQ	NTIC	Mon, Jan 9, 2012	6.55	6.59	6.50	6.50
824	NASDAQ	NTIC	Fri, Jan 6, 2012	6.59	6.59	6.55	6.55
823	NASDAQ	NTIC	Thu, Jan 5, 2012	6.62	6.65	6.55	6.57
822	NASDAQ	NTIC	Wed, Jan 4, 2012	6.78	6.95	6.60	6.62
821	NASDAQ	NTIC	Tue, Jan 3, 2012	6.70	7.05	6.50	6.96
820	NASDAQ	NTIC	Fri, Dec 30, 2011	6.39	6.85	6.25	6.83
819	NASDAQ	NTIC	Thu, Dec 29, 2011	6.07	6.40	5.93	6.40
818	NASDAQ	NTIC	Wed, Dec 28, 2011	6.05	6.07	6.02	6.07
817	NASDAQ	NTIC	Tue, Dec 27, 2011	6.13	6.14	6.02	6.07
816	NASDAQ	NTIC	Fri, Dec 23, 2011	6.25	6.27	6.17	6.27
815	NASDAQ	NTIC	Thu, Dec 22, 2011	6.09	6.15	6.09	6.10
814	NASDAQ	NTIC	Wed, Dec 21, 2011	6.01	6.01	6.01	6.01
813	NASDAQ	NTIC	Tue, Dec 20, 2011	6.40	6.40	5.79	6.01
812	NASDAQ	NTIC	Mon, Dec 19, 2011	6.25	6.28	6.23	6.23
811	NASDAQ	NTIC	Fri, Dec 16, 2011	6.26	6.32	6.24	6.32
810	NASDAQ	NTIC	Thu, Dec 15, 2011	6.32	6.32	6.23	6.31
809	NASDAQ	NTIC	Wed, Dec 14, 2011	6.23	6.30	6.23	6.26
808	NASDAQ	NTIC	Tue, Dec 13, 2011	6.23	6.50	6.23	6.41
807	NASDAQ	NTIC	Mon, Dec 12, 2011	6.25	6.27	6.23	6.27
806	NASDAQ	NTIC	Fri, Dec 9, 2011	6.32	6.32	6.23	6.23
805	NASDAQ	NTIC	Thu, Dec 8, 2011	6.20	6.23	6.18	6.23
804	NASDAQ	NTIC	Wed, Dec 7, 2011	6.25	6.25	6.18	6.22
803	NASDAQ	NTIC	Tue, Dec 6, 2011	6.35	6.51	6.23	6.29
802	NASDAQ	NTIC	Mon, Dec 5, 2011	6.73	6.73	6.39	6.52
801	NASDAQ	NTIC	Fri, Dec 2, 2011	6.73	6.79	6.65	6.65
800	NASDAQ	NTIC	Thu, Dec 1, 2011	6.71	6.81	6.58	6.79
799	NASDAQ	NTIC	Wed, Nov 30, 2011	6.85	6.85	6.71	6.71
798	NASDAQ	NTIC	Tue, Nov 29, 2011	6.88	6.88	6.63	6.63
797	NASDAQ	NTIC	Mon, Nov 28, 2011	6.86	6.86	6.85	6.85
796	NASDAQ	NTIC	Fri, Nov 25, 2011	6.86	6.88	6.86	6.88
795	NASDAQ	NTIC	Wed, Nov 23, 2011	7.34	7.34	6.77	6.87
794	NASDAQ	NTIC	Tue, Nov 22, 2011	7.19	7.20	6.73	7.10
793	NASDAQ	NTIC	Mon, Nov 21, 2011	6.86	7.16	6.85	7.15
792	NASDAQ	NTIC	Fri, Nov 18, 2011	7.11	7.16	6.87	6.91
791	NASDAQ	NTIC	Thu, Nov 17, 2011	7.58	7.59	7.13	7.17
790	NASDAQ	NTIC	Wed, Nov 16, 2011	6.90	7.34	6.90	7.21
789	NASDAQ	NTIC	Tue, Nov 15, 2011	6.97	6.97	6.63	6.83
788	NASDAQ	NTIC	Mon, Nov 14, 2011	7.02	7.05	6.96	7.05
787	NASDAQ	NTIC	Fri, Nov 11, 2011	7.38	7.38	7.38	7.38
786	NASDAQ	NTIC	Thu, Nov 10, 2011	7.37	7.37	7.37	7.37
785	NASDAQ	NTIC	Wed, Nov 9, 2011	7.12	7.38	6.85	7.38
784	NASDAQ	NTIC	Mon, Nov 7, 2011	7.21	7.21	7.08	7.21
783	NASDAQ	NTIC	Wed, Nov 2, 2011	7.23	7.23	7.21	7.21
782	NASDAQ	NTIC	Tue, Nov 1, 2011	7.20	7.20	7.20	7.20
781	NASDAQ	NTIC	Mon, Oct 31, 2011	7.25	7.49	7.25	7.49
780	NASDAQ	NTIC	Fri, Oct 28, 2011	7.21	7.43	7.21	7.43
779	NASDAQ	NTIC	Thu, Oct 27, 2011	7.14	7.46	7.01	7.46
778	NASDAQ	NTIC	Wed, Oct 26, 2011	7.29	7.29	7.16	7.23
777	NASDAQ	NTIC	Tue, Oct 25, 2011	7.31	7.32	7.00	7.07
776	NASDAQ	NTIC	Mon, Oct 24, 2011	7.29	7.29	7.29	7.29
775	NASDAQ	NTIC	Wed, Oct 19, 2011	7.41	7.41	7.39	7.39
774	NASDAQ	NTIC	Tue, Oct 18, 2011	7.30	7.55	7.28	7.33
773	NASDAQ	NTIC	Mon, Oct 17, 2011	7.25	7.51	7.25	7.50
772	NASDAQ	NTIC	Fri, Oct 14, 2011	7.45	7.50	7.40	7.49
771	NASDAQ	NTIC	Thu, Oct 13, 2011	7.27	7.46	7.27	7.45
770	NASDAQ	NTIC	Wed, Oct 12, 2011	7.44	7.44	7.43	7.43
769	NASDAQ	NTIC	Tue, Oct 11, 2011	7.44	7.62	7.44	7.57
768	NASDAQ	NTIC	Mon, Oct 10, 2011	7.50	7.50	7.46	7.46
767	NASDAQ	NTIC	Fri, Oct 7, 2011	7.35	7.35	7.35	7.35
766	NASDAQ	NTIC	Thu, Oct 6, 2011	7.32	7.49	7.32	7.49
765	NASDAQ	NTIC	Wed, Oct 5, 2011	7.32	7.37	7.32	7.37
764	NASDAQ	NTIC	Tue, Oct 4, 2011	7.30	7.30	7.25	7.25
763	NASDAQ	NTIC	Mon, Oct 3, 2011	7.50	7.58	7.19	7.39
762	NASDAQ	NTIC	Fri, Sep 30, 2011	7.48	7.52	7.48	7.50
761	NASDAQ	NTIC	Thu, Sep 29, 2011	7.62	7.72	7.61	7.61
760	NASDAQ	NTIC	Wed, Sep 28, 2011	7.31	7.55	7.27	7.50
759	NASDAQ	NTIC	Tue, Sep 27, 2011	7.64	7.64	7.50	7.60
758	NASDAQ	NTIC	Mon, Sep 26, 2011	7.33	7.56	7.25	7.56
757	NASDAQ	NTIC	Fri, Sep 23, 2011	7.28	7.72	7.13	7.25
756	NASDAQ	NTIC	Thu, Sep 22, 2011	7.79	7.79	7.68	7.75
755	NASDAQ	NTIC	Wed, Sep 21, 2011	7.76	7.83	7.76	7.83
754	NASDAQ	NTIC	Tue, Sep 20, 2011	7.88	8.00	7.88	7.88
753	NASDAQ	NTIC	Mon, Sep 19, 2011	7.82	8.06	7.75	7.94
752	NASDAQ	NTIC	Fri, Sep 16, 2011	7.77	7.88	7.71	7.88
751	NASDAQ	NTIC	Thu, Sep 15, 2011	7.76	7.76	7.62	7.63
750	NASDAQ	NTIC	Wed, Sep 14, 2011	7.51	7.68	7.50	7.68
749	NASDAQ	NTIC	Tue, Sep 13, 2011	7.40	7.74	7.40	7.68
748	NASDAQ	NTIC	Mon, Sep 12, 2011	7.86	7.86	7.03	7.66
747	NASDAQ	NTIC	Fri, Sep 9, 2011	7.80	7.89	7.80	7.80
746	NASDAQ	NTIC	Thu, Sep 8, 2011	7.56	7.88	7.56	7.88
745	NASDAQ	NTIC	Wed, Sep 7, 2011	8.00	8.00	7.51	7.73
744	NASDAQ	NTIC	Tue, Sep 6, 2011	8.00	8.00	8.00	8.00
743	NASDAQ	NTIC	Fri, Sep 2, 2011	8.14	8.14	8.00	8.01
742	NASDAQ	NTIC	Thu, Sep 1, 2011	8.21	8.23	7.90	8.23
741	NASDAQ	NTIC	Wed, Aug 31, 2011	8.24	8.24	7.90	8.23
740	NASDAQ	NTIC	Tue, Aug 30, 2011	8.18	8.29	7.88	8.23
739	NASDAQ	NTIC	Mon, Aug 29, 2011	7.92	8.25	7.92	8.21
738	NASDAQ	NTIC	Fri, Aug 26, 2011	7.88	8.03	7.88	7.91
737	NASDAQ	NTIC	Thu, Aug 25, 2011	8.03	8.03	7.95	7.99
736	NASDAQ	NTIC	Wed, Aug 24, 2011	8.25	8.26	8.20	8.20
735	NASDAQ	NTIC	Tue, Aug 23, 2011	8.49	8.49	8.49	8.49
734	NASDAQ	NTIC	Mon, Aug 22, 2011	8.43	8.43	7.97	8.42
733	NASDAQ	NTIC	Fri, Aug 19, 2011	8.00	8.40	8.00	8.38
732	NASDAQ	NTIC	Thu, Aug 18, 2011	8.05	8.31	8.01	8.31
731	NASDAQ	NTIC	Wed, Aug 17, 2011	8.58	8.59	8.08	8.49
730	NASDAQ	NTIC	Tue, Aug 16, 2011	8.36	8.52	8.36	8.52
729	NASDAQ	NTIC	Mon, Aug 15, 2011	8.20	8.41	8.19	8.38
728	NASDAQ	NTIC	Fri, Aug 12, 2011	8.20	8.22	8.06	8.06
727	NASDAQ	NTIC	Thu, Aug 11, 2011	8.11	8.39	8.11	8.26
726	NASDAQ	NTIC	Wed, Aug 10, 2011	8.18	8.69	8.13	8.23
725	NASDAQ	NTIC	Tue, Aug 9, 2011	8.26	8.26	8.15	8.18
724	NASDAQ	NTIC	Mon, Aug 8, 2011	8.48	8.48	8.00	8.35
723	NASDAQ	NTIC	Fri, Aug 5, 2011	8.58	8.60	8.51	8.51
722	NASDAQ	NTIC	Thu, Aug 4, 2011	8.50	8.80	8.40	8.62
721	NASDAQ	NTIC	Wed, Aug 3, 2011	8.80	8.80	8.23	8.33
720	NASDAQ	NTIC	Tue, Aug 2, 2011	8.70	8.70	8.53	8.63
719	NASDAQ	NTIC	Mon, Aug 1, 2011	8.68	8.80	8.50	8.74
718	NASDAQ	NTIC	Fri, Jul 29, 2011	8.69	8.80	8.69	8.80
717	NASDAQ	NTIC	Thu, Jul 28, 2011	8.67	8.67	8.67	8.67
716	NASDAQ	NTIC	Wed, Jul 27, 2011	8.84	8.84	8.64	8.68
715	NASDAQ	NTIC	Tue, Jul 26, 2011	8.55	8.88	8.38	8.75
714	NASDAQ	NTIC	Mon, Jul 25, 2011	8.75	8.75	8.40	8.57
713	NASDAQ	NTIC	Fri, Jul 22, 2011	8.70	8.79	8.62	8.77
712	NASDAQ	NTIC	Thu, Jul 21, 2011	8.56	9.13	8.56	8.70
711	NASDAQ	NTIC	Wed, Jul 20, 2011	8.67	8.71	8.42	8.55
710	NASDAQ	NTIC	Tue, Jul 19, 2011	8.81	8.83	8.29	8.58
709	NASDAQ	NTIC	Mon, Jul 18, 2011	9.16	9.16	8.81	8.81
708	NASDAQ	NTIC	Fri, Jul 15, 2011	9.21	9.50	9.17	9.17
707	NASDAQ	NTIC	Thu, Jul 14, 2011	9.81	9.81	9.13	9.16
706	NASDAQ	NTIC	Wed, Jul 13, 2011	9.69	10.13	9.69	9.84
705	NASDAQ	NTIC	Tue, Jul 12, 2011	9.79	10.13	9.79	10.12
704	NASDAQ	NTIC	Mon, Jul 11, 2011	9.69	10.08	9.69	9.76
703	NASDAQ	NTIC	Fri, Jul 8, 2011	9.88	9.88	9.43	9.72
702	NASDAQ	NTIC	Thu, Jul 7, 2011	9.31	10.44	9.31	9.90
701	NASDAQ	NTIC	Wed, Jul 6, 2011	9.33	9.35	9.14	9.34
700	NASDAQ	NTIC	Tue, Jul 5, 2011	8.94	9.38	8.94	9.33
699	NASDAQ	NTIC	Fri, Jul 1, 2011	8.95	8.95	8.75	8.93
698	NASDAQ	NTIC	Thu, Jun 30, 2011	8.07	9.12	8.07	8.99
697	NASDAQ	NTIC	Wed, Jun 29, 2011	7.93	8.05	7.92	8.05
696	NASDAQ	NTIC	Tue, Jun 28, 2011	7.80	8.05	7.80	7.88
695	NASDAQ	NTIC	Mon, Jun 27, 2011	8.13	8.13	7.80	7.90
694	NASDAQ	NTIC	Fri, Jun 24, 2011	8.15	8.15	7.68	7.70
693	NASDAQ	NTIC	Thu, Jun 23, 2011	7.83	7.85	7.55	7.83
692	NASDAQ	NTIC	Wed, Jun 22, 2011	7.88	8.18	7.88	7.89
691	NASDAQ	NTIC	Tue, Jun 21, 2011	7.76	7.98	7.76	7.84
690	NASDAQ	NTIC	Mon, Jun 20, 2011	7.75	7.78	7.53	7.66
689	NASDAQ	NTIC	Fri, Jun 17, 2011	7.74	7.97	7.60	7.95
688	NASDAQ	NTIC	Thu, Jun 16, 2011	7.75	7.75	7.65	7.70
687	NASDAQ	NTIC	Wed, Jun 15, 2011	7.82	7.82	7.75	7.75
686	NASDAQ	NTIC	Tue, Jun 14, 2011	7.78	7.81	7.78	7.81
685	NASDAQ	NTIC	Mon, Jun 13, 2011	7.78	7.80	7.78	7.78
684	NASDAQ	NTIC	Fri, Jun 10, 2011	7.98	8.00	7.78	7.78
683	NASDAQ	NTIC	Wed, Jun 8, 2011	8.04	8.04	7.93	7.93
682	NASDAQ	NTIC	Tue, Jun 7, 2011	8.22	8.23	8.08	8.08
681	NASDAQ	NTIC	Mon, Jun 6, 2011	8.15	8.25	8.06	8.06
680	NASDAQ	NTIC	Fri, Jun 3, 2011	8.28	8.28	8.10	8.11
679	NASDAQ	NTIC	Thu, Jun 2, 2011	8.26	8.28	8.26	8.28
678	NASDAQ	NTIC	Wed, Jun 1, 2011	8.05	8.24	8.05	8.22
677	NASDAQ	NTIC	Tue, May 31, 2011	8.00	8.05	7.99	8.01
676	NASDAQ	NTIC	Fri, May 27, 2011	8.01	8.05	8.01	8.02
675	NASDAQ	NTIC	Thu, May 26, 2011	8.38	8.38	8.15	8.20
674	NASDAQ	NTIC	Wed, May 25, 2011	8.20	8.36	8.20	8.36
673	NASDAQ	NTIC	Tue, May 24, 2011	8.18	8.20	8.10	8.20
672	NASDAQ	NTIC	Mon, May 23, 2011	8.38	8.38	8.13	8.13
671	NASDAQ	NTIC	Fri, May 20, 2011	8.31	8.38	8.31	8.38
670	NASDAQ	NTIC	Thu, May 19, 2011	8.03	8.38	8.03	8.28
669	NASDAQ	NTIC	Wed, May 18, 2011	8.05	8.05	8.05	8.05
668	NASDAQ	NTIC	Tue, May 17, 2011	7.96	8.24	7.96	8.13
667	NASDAQ	NTIC	Mon, May 16, 2011	7.80	8.11	7.80	8.00
666	NASDAQ	NTIC	Fri, May 13, 2011	7.88	7.88	7.88	7.88
665	NASDAQ	NTIC	Thu, May 12, 2011	7.78	8.04	7.78	7.93
664	NASDAQ	NTIC	Wed, May 11, 2011	7.97	7.97	7.93	7.93
663	NASDAQ	NTIC	Tue, May 10, 2011	8.00	8.02	7.99	8.00
662	NASDAQ	NTIC	Mon, May 9, 2011	7.76	7.83	7.59	7.78
661	NASDAQ	NTIC	Fri, May 6, 2011	7.75	7.75	7.75	7.75
660	NASDAQ	NTIC	Thu, May 5, 2011	7.79	7.88	7.77	7.88
659	NASDAQ	NTIC	Wed, May 4, 2011	7.75	7.75	7.75	7.75
658	NASDAQ	NTIC	Tue, May 3, 2011	7.73	7.88	7.50	7.88
657	NASDAQ	NTIC	Mon, May 2, 2011	7.82	7.83	7.75	7.75
656	NASDAQ	NTIC	Fri, Apr 29, 2011	7.76	7.83	7.76	7.77
655	NASDAQ	NTIC	Thu, Apr 28, 2011	7.66	7.83	7.66	7.80
654	NASDAQ	NTIC	Wed, Apr 27, 2011	7.75	7.84	7.73	7.74
653	NASDAQ	NTIC	Tue, Apr 26, 2011	7.79	7.79	7.79	7.79
652	NASDAQ	NTIC	Mon, Apr 25, 2011	8.01	8.01	7.82	7.82
651	NASDAQ	NTIC	Thu, Apr 21, 2011	7.66	8.04	7.66	8.00
650	NASDAQ	NTIC	Wed, Apr 20, 2011	7.69	8.08	7.68	7.91
649	NASDAQ	NTIC	Tue, Apr 19, 2011	7.85	7.85	7.68	7.78
648	NASDAQ	NTIC	Mon, Apr 18, 2011	7.68	8.10	7.66	7.85
647	NASDAQ	NTIC	Fri, Apr 15, 2011	7.89	8.00	7.89	8.00
646	NASDAQ	NTIC	Thu, Apr 14, 2011	7.61	7.94	7.54	7.89
645	NASDAQ	NTIC	Wed, Apr 13, 2011	7.76	8.24	7.76	7.81
644	NASDAQ	NTIC	Tue, Apr 12, 2011	7.86	8.24	7.82	8.24
643	NASDAQ	NTIC	Mon, Apr 11, 2011	7.83	7.90	7.83	7.90
642	NASDAQ	NTIC	Fri, Apr 8, 2011	7.50	7.80	7.50	7.80
641	NASDAQ	NTIC	Thu, Apr 7, 2011	7.44	7.80	7.44	7.70
640	NASDAQ	NTIC	Wed, Apr 6, 2011	7.55	7.80	7.55	7.55
639	NASDAQ	NTIC	Tue, Apr 5, 2011	7.44	7.95	7.48	7.60
638	NASDAQ	NTIC	Mon, Apr 4, 2011	7.60	7.95	7.45	7.49
637	NASDAQ	NTIC	Fri, Apr 1, 2011	7.40	7.56	7.39	7.51
636	NASDAQ	NTIC	Thu, Mar 31, 2011	7.39	7.57	7.39	7.56
635	NASDAQ	NTIC	Wed, Mar 30, 2011	7.66	7.66	7.50	7.53
634	NASDAQ	NTIC	Tue, Mar 29, 2011	7.88	7.88	7.51	7.67
633	NASDAQ	NTIC	Mon, Mar 28, 2011	7.89	7.90	7.80	7.90
632	NASDAQ	NTIC	Fri, Mar 25, 2011	8.00	8.00	7.64	7.76
631	NASDAQ	NTIC	Thu, Mar 24, 2011	7.50	8.25	7.50	7.98
630	NASDAQ	NTIC	Wed, Mar 23, 2011	7.18	7.25	7.17	7.18
629	NASDAQ	NTIC	Tue, Mar 22, 2011	6.63	7.22	6.63	7.18
628	NASDAQ	NTIC	Mon, Mar 21, 2011	7.28	7.28	6.59	7.09
627	NASDAQ	NTIC	Fri, Mar 18, 2011	7.63	7.63	7.14	7.16
626	NASDAQ	NTIC	Thu, Mar 17, 2011	7.55	7.75	7.50	7.65
625	NASDAQ	NTIC	Wed, Mar 16, 2011	7.51	7.75	7.51	7.75
624	NASDAQ	NTIC	Tue, Mar 15, 2011	7.98	8.02	7.75	7.92
623	NASDAQ	NTIC	Mon, Mar 14, 2011	8.00	8.02	7.88	8.00
622	NASDAQ	NTIC	Fri, Mar 11, 2011	7.88	7.88	7.88	7.88
621	NASDAQ	NTIC	Thu, Mar 10, 2011	7.99	8.00	7.98	8.00
620	NASDAQ	NTIC	Wed, Mar 9, 2011	7.98	8.00	7.98	8.00
619	NASDAQ	NTIC	Tue, Mar 8, 2011	7.98	7.99	7.91	7.95
618	NASDAQ	NTIC	Mon, Mar 7, 2011	8.00	8.09	7.95	7.95
617	NASDAQ	NTIC	Fri, Mar 4, 2011	8.00	8.25	7.99	7.99
616	NASDAQ	NTIC	Thu, Mar 3, 2011	7.98	8.09	7.95	8.00
615	NASDAQ	NTIC	Wed, Mar 2, 2011	7.93	8.03	7.91	8.00
614	NASDAQ	NTIC	Tue, Mar 1, 2011	8.01	8.09	8.00	8.00
613	NASDAQ	NTIC	Fri, Feb 25, 2011	7.88	8.06	7.88	8.06
612	NASDAQ	NTIC	Thu, Feb 24, 2011	7.88	7.88	7.88	7.88
611	NASDAQ	NTIC	Wed, Feb 23, 2011	7.94	7.94	7.88	7.88
610	NASDAQ	NTIC	Tue, Feb 22, 2011	7.98	7.98	7.94	7.94
609	NASDAQ	NTIC	Fri, Feb 18, 2011	8.03	8.03	7.93	7.99
608	NASDAQ	NTIC	Thu, Feb 17, 2011	7.99	8.03	7.96	8.03
607	NASDAQ	NTIC	Wed, Feb 16, 2011	8.05	8.05	7.96	7.96
606	NASDAQ	NTIC	Tue, Feb 15, 2011	8.04	8.04	7.94	8.00
605	NASDAQ	NTIC	Mon, Feb 14, 2011	8.00	8.00	7.96	7.96
604	NASDAQ	NTIC	Fri, Feb 11, 2011	8.00	8.00	7.88	7.93
603	NASDAQ	NTIC	Thu, Feb 10, 2011	8.23	8.25	7.93	7.99
602	NASDAQ	NTIC	Wed, Feb 9, 2011	7.85	8.25	7.67	8.19
601	NASDAQ	NTIC	Tue, Feb 8, 2011	7.49	7.75	7.45	7.75
600	NASDAQ	NTIC	Mon, Feb 7, 2011	7.51	7.55	7.45	7.53
599	NASDAQ	NTIC	Fri, Feb 4, 2011	7.50	7.53	7.48	7.53
598	NASDAQ	NTIC	Thu, Feb 3, 2011	7.45	7.50	7.45	7.46
597	NASDAQ	NTIC	Wed, Feb 2, 2011	7.55	7.63	7.45	7.45
596	NASDAQ	NTIC	Tue, Feb 1, 2011	7.45	7.56	7.45	7.56
595	NASDAQ	NTIC	Mon, Jan 31, 2011	7.45	7.50	7.38	7.38
594	NASDAQ	NTIC	Thu, Jan 27, 2011	7.26	7.26	7.26	7.26
593	NASDAQ	NTIC	Wed, Jan 26, 2011	7.33	7.55	7.33	7.55
592	NASDAQ	NTIC	Tue, Jan 25, 2011	7.26	7.49	7.25	7.40
591	NASDAQ	NTIC	Fri, Jan 21, 2011	7.43	7.50	7.38	7.50
590	NASDAQ	NTIC	Thu, Jan 20, 2011	7.45	7.49	7.37	7.38
589	NASDAQ	NTIC	Wed, Jan 19, 2011	7.48	7.49	7.45	7.48
588	NASDAQ	NTIC	Tue, Jan 18, 2011	7.43	7.49	7.36	7.49
587	NASDAQ	NTIC	Fri, Jan 14, 2011	7.45	7.48	7.45	7.48
586	NASDAQ	NTIC	Thu, Jan 13, 2011	7.60	7.60	7.40	7.50
585	NASDAQ	NTIC	Wed, Jan 12, 2011	7.69	7.75	7.50	7.56
584	NASDAQ	NTIC	Tue, Jan 11, 2011	7.25	7.74	7.13	7.74
583	NASDAQ	NTIC	Mon, Jan 10, 2011	6.82	7.24	6.82	7.24
582	NASDAQ	NTIC	Fri, Jan 7, 2011	6.14	6.75	6.14	6.65
581	NASDAQ	NTIC	Wed, Jan 5, 2011	6.58	6.68	6.51	6.54
580	NASDAQ	NTIC	Tue, Jan 4, 2011	6.57	6.85	6.39	6.50
579	NASDAQ	NTIC	Mon, Jan 3, 2011	6.71	6.71	6.63	6.63
578	NASDAQ	NTIC	Fri, Dec 31, 2010	6.61	6.84	6.60	6.74
577	NASDAQ	NTIC	Wed, Dec 29, 2010	6.60	6.79	6.60	6.64
576	NASDAQ	NTIC	Tue, Dec 28, 2010	6.72	6.72	6.56	6.65
575	NASDAQ	NTIC	Mon, Dec 27, 2010	6.57	6.79	6.55	6.73
574	NASDAQ	NTIC	Thu, Dec 23, 2010	6.75	6.75	6.75	6.75
573	NASDAQ	NTIC	Wed, Dec 22, 2010	6.76	6.83	6.72	6.72
572	NASDAQ	NTIC	Mon, Dec 20, 2010	7.09	7.10	6.85	6.85
571	NASDAQ	NTIC	Fri, Dec 17, 2010	7.11	7.11	6.75	7.10
570	NASDAQ	NTIC	Wed, Dec 15, 2010	6.75	7.00	6.52	6.53
569	NASDAQ	NTIC	Tue, Dec 14, 2010	6.54	7.20	6.53	6.75
568	NASDAQ	NTIC	Mon, Dec 13, 2010	6.79	7.00	6.64	7.00
567	NASDAQ	NTIC	Fri, Dec 10, 2010	6.63	7.05	6.63	6.92
566	NASDAQ	NTIC	Thu, Dec 9, 2010	6.52	6.53	6.50	6.50
565	NASDAQ	NTIC	Wed, Dec 8, 2010	6.50	6.60	6.50	6.58
564	NASDAQ	NTIC	Tue, Dec 7, 2010	6.45	6.55	6.45	6.50
563	NASDAQ	NTIC	Mon, Dec 6, 2010	6.63	6.63	6.21	6.45
562	NASDAQ	NTIC	Fri, Dec 3, 2010	6.76	6.76	6.70	6.74
561	NASDAQ	NTIC	Thu, Dec 2, 2010	6.82	6.82	6.75	6.77
560	NASDAQ	NTIC	Wed, Dec 1, 2010	7.16	7.38	6.77	6.77
559	NASDAQ	NTIC	Tue, Nov 30, 2010	7.02	7.04	6.90	7.00
558	NASDAQ	NTIC	Mon, Nov 29, 2010	7.25	7.28	7.04	7.04
557	NASDAQ	NTIC	Fri, Nov 26, 2010	7.38	7.38	7.27	7.30
556	NASDAQ	NTIC	Wed, Nov 24, 2010	7.25	7.50	7.22	7.38
555	NASDAQ	NTIC	Tue, Nov 23, 2010	7.50	7.50	7.02	7.02
554	NASDAQ	NTIC	Mon, Nov 22, 2010	7.04	7.39	6.81	7.20
553	NASDAQ	NTIC	Fri, Nov 19, 2010	7.25	7.47	6.93	7.46
552	NASDAQ	NTIC	Thu, Nov 18, 2010	6.83	7.09	6.83	7.05
551	NASDAQ	NTIC	Tue, Nov 16, 2010	6.77	7.05	6.77	6.98
550	NASDAQ	NTIC	Mon, Nov 15, 2010	6.41	7.00	6.41	6.89
549	NASDAQ	NTIC	Fri, Nov 12, 2010	6.42	6.64	6.42	6.56
548	NASDAQ	NTIC	Thu, Nov 11, 2010	6.44	6.71	6.38	6.63
547	NASDAQ	NTIC	Tue, Nov 9, 2010	6.50	6.70	6.47	6.47
546	NASDAQ	NTIC	Fri, Nov 5, 2010	6.38	6.79	6.38	6.76
545	NASDAQ	NTIC	Thu, Nov 4, 2010	6.60	6.77	6.38	6.77
544	NASDAQ	NTIC	Wed, Nov 3, 2010	6.84	6.84	5.83	6.59
543	NASDAQ	NTIC	Tue, Nov 2, 2010	7.05	7.05	6.84	6.84
542	NASDAQ	NTIC	Mon, Nov 1, 2010	7.07	7.34	7.07	7.24
541	NASDAQ	NTIC	Fri, Oct 29, 2010	7.11	7.28	7.00	7.00
540	NASDAQ	NTIC	Thu, Oct 28, 2010	6.70	7.00	6.48	7.00
539	NASDAQ	NTIC	Wed, Oct 27, 2010	6.75	6.81	6.70	6.76
538	NASDAQ	NTIC	Tue, Oct 26, 2010	6.75	7.00	6.70	7.00
537	NASDAQ	NTIC	Fri, Oct 22, 2010	7.00	7.00	7.00	7.00
536	NASDAQ	NTIC	Thu, Oct 21, 2010	6.97	6.97	6.97	6.97
535	NASDAQ	NTIC	Wed, Oct 20, 2010	7.17	7.17	6.70	6.70
534	NASDAQ	NTIC	Tue, Oct 19, 2010	6.76	7.10	6.70	7.07
533	NASDAQ	NTIC	Thu, Oct 14, 2010	6.42	6.90	6.42	6.90
532	NASDAQ	NTIC	Wed, Oct 13, 2010	6.10	6.41	6.06	6.30
531	NASDAQ	NTIC	Tue, Oct 12, 2010	6.28	6.35	6.09	6.25
530	NASDAQ	NTIC	Mon, Oct 11, 2010	6.20	6.30	6.20	6.30
529	NASDAQ	NTIC	Fri, Oct 8, 2010	6.25	6.33	6.13	6.13
528	NASDAQ	NTIC	Thu, Oct 7, 2010	5.82	6.39	5.75	6.00
527	NASDAQ	NTIC	Wed, Oct 6, 2010	5.56	5.82	5.54	5.82
526	NASDAQ	NTIC	Tue, Oct 5, 2010	5.20	5.75	5.19	5.58
525	NASDAQ	NTIC	Mon, Oct 4, 2010	4.75	5.12	4.75	5.12
524	NASDAQ	NTIC	Fri, Oct 1, 2010	4.83	4.83	4.80	4.80
523	NASDAQ	NTIC	Thu, Sep 30, 2010	4.71	4.80	4.65	4.77
522	NASDAQ	NTIC	Wed, Sep 29, 2010	4.76	4.76	4.65	4.70
521	NASDAQ	NTIC	Mon, Sep 27, 2010	4.78	4.78	4.77	4.78
520	NASDAQ	NTIC	Fri, Sep 24, 2010	4.78	4.90	4.75	4.80
519	NASDAQ	NTIC	Thu, Sep 23, 2010	4.75	4.82	4.68	4.82
518	NASDAQ	NTIC	Wed, Sep 22, 2010	4.75	4.76	4.71	4.76
517	NASDAQ	NTIC	Tue, Sep 21, 2010	4.75	4.84	4.75	4.75
516	NASDAQ	NTIC	Mon, Sep 20, 2010	4.68	4.78	4.68	4.78
515	NASDAQ	NTIC	Fri, Sep 17, 2010	4.68	4.71	4.65	4.65
514	NASDAQ	NTIC	Thu, Sep 16, 2010	4.69	4.69	4.68	4.68
513	NASDAQ	NTIC	Wed, Sep 15, 2010	4.75	4.75	4.70	4.71
512	NASDAQ	NTIC	Tue, Sep 14, 2010	4.75	4.75	4.75	4.75
511	NASDAQ	NTIC	Mon, Sep 13, 2010	4.68	4.75	4.68	4.75
510	NASDAQ	NTIC	Fri, Sep 10, 2010	4.68	4.74	4.68	4.73
509	NASDAQ	NTIC	Thu, Sep 9, 2010	4.77	4.80	4.70	4.70
508	NASDAQ	NTIC	Wed, Sep 8, 2010	4.78	4.78	4.77	4.77
507	NASDAQ	NTIC	Tue, Sep 7, 2010	4.63	4.71	4.63	4.68
506	NASDAQ	NTIC	Fri, Sep 3, 2010	4.69	4.72	4.50	4.68
505	NASDAQ	NTIC	Thu, Sep 2, 2010	4.88	4.88	4.65	4.65
504	NASDAQ	NTIC	Wed, Sep 1, 2010	4.89	4.90	4.87	4.88
503	NASDAQ	NTIC	Tue, Aug 31, 2010	4.89	4.90	4.71	4.89
502	NASDAQ	NTIC	Mon, Aug 30, 2010	4.91	4.95	4.63	4.70
501	NASDAQ	NTIC	Fri, Aug 27, 2010	5.11	5.36	4.88	5.00
500	NASDAQ	NTIC	Thu, Aug 26, 2010	4.94	5.12	4.81	4.98
499	NASDAQ	NTIC	Wed, Aug 25, 2010	5.80	5.80	4.71	4.93
498	NASDAQ	NTIC	Tue, Aug 24, 2010	5.84	5.84	5.78	5.78
497	NASDAQ	NTIC	Mon, Aug 23, 2010	5.66	5.81	5.56	5.72
496	NASDAQ	NTIC	Fri, Aug 20, 2010	6.02	6.06	5.61	5.85
495	NASDAQ	NTIC	Thu, Aug 19, 2010	6.16	6.16	5.91	6.06
494	NASDAQ	NTIC	Wed, Aug 18, 2010	6.41	6.45	6.24	6.24
493	NASDAQ	NTIC	Tue, Aug 17, 2010	6.38	6.38	6.25	6.33
492	NASDAQ	NTIC	Mon, Aug 16, 2010	6.70	6.70	6.57	6.59
491	NASDAQ	NTIC	Fri, Aug 13, 2010	6.70	6.70	6.70	6.70
490	NASDAQ	NTIC	Thu, Aug 12, 2010	6.73	6.73	6.73	6.73
489	NASDAQ	NTIC	Wed, Aug 11, 2010	6.75	6.75	6.75	6.75
488	NASDAQ	NTIC	Tue, Aug 10, 2010	6.64	6.64	6.45	6.64
487	NASDAQ	NTIC	Mon, Aug 9, 2010	6.93	6.93	6.47	6.47
486	NASDAQ	NTIC	Fri, Aug 6, 2010	6.90	6.91	6.90	6.91
485	NASDAQ	NTIC	Thu, Aug 5, 2010	7.12	7.12	6.90	6.90
484	NASDAQ	NTIC	Wed, Aug 4, 2010	7.00	7.00	6.86	7.00
483	NASDAQ	NTIC	Tue, Aug 3, 2010	7.13	7.13	6.91	6.91
482	NASDAQ	NTIC	Mon, Aug 2, 2010	6.95	7.11	6.75	7.00
481	NASDAQ	NTIC	Thu, Jul 29, 2010	6.75	6.88	6.54	6.88
480	NASDAQ	NTIC	Wed, Jul 28, 2010	6.75	6.75	6.57	6.71
479	NASDAQ	NTIC	Tue, Jul 27, 2010	6.75	6.75	6.65	6.74
478	NASDAQ	NTIC	Mon, Jul 26, 2010	7.00	7.00	6.75	6.75
477	NASDAQ	NTIC	Fri, Jul 23, 2010	7.00	7.02	6.89	6.89
476	NASDAQ	NTIC	Thu, Jul 22, 2010	6.60	7.18	6.60	6.92
475	NASDAQ	NTIC	Wed, Jul 21, 2010	6.93	7.00	6.50	6.68
474	NASDAQ	NTIC	Tue, Jul 20, 2010	6.15	7.00	6.10	6.98
473	NASDAQ	NTIC	Mon, Jul 19, 2010	5.61	6.20	5.58	6.19
472	NASDAQ	NTIC	Fri, Jul 16, 2010	5.75	5.75	5.55	5.65
471	NASDAQ	NTIC	Thu, Jul 15, 2010	5.35	5.75	5.25	5.75
470	NASDAQ	NTIC	Wed, Jul 14, 2010	4.85	5.50	4.85	5.50
469	NASDAQ	NTIC	Tue, Jul 13, 2010	4.85	4.85	4.85	4.85
468	NASDAQ	NTIC	Mon, Jul 12, 2010	5.00	5.00	4.79	4.79
467	NASDAQ	NTIC	Fri, Jul 9, 2010	4.85	4.86	4.76	4.76
466	NASDAQ	NTIC	Thu, Jul 8, 2010	4.92	4.92	4.92	4.92
465	NASDAQ	NTIC	Wed, Jul 7, 2010	4.87	4.87	4.75	4.85
464	NASDAQ	NTIC	Tue, Jul 6, 2010	4.93	5.08	4.93	4.93
463	NASDAQ	NTIC	Fri, Jul 2, 2010	5.07	5.09	4.93	4.93
462	NASDAQ	NTIC	Thu, Jul 1, 2010	5.41	5.41	4.95	4.95
461	NASDAQ	NTIC	Wed, Jun 30, 2010	5.02	5.41	5.02	5.31
460	NASDAQ	NTIC	Tue, Jun 29, 2010	5.33	5.33	4.98	5.01
459	NASDAQ	NTIC	Mon, Jun 28, 2010	5.01	5.35	5.00	5.00
458	NASDAQ	NTIC	Fri, Jun 25, 2010	5.35	5.35	5.06	5.06
457	NASDAQ	NTIC	Thu, Jun 24, 2010	5.08	5.33	5.08	5.20
456	NASDAQ	NTIC	Wed, Jun 23, 2010	5.23	5.28	5.23	5.28
455	NASDAQ	NTIC	Tue, Jun 22, 2010	5.23	5.23	5.23	5.23
454	NASDAQ	NTIC	Mon, Jun 21, 2010	5.02	5.35	5.02	5.22
453	NASDAQ	NTIC	Tue, Jun 15, 2010	5.05	5.27	4.99	5.03
452	NASDAQ	NTIC	Mon, Jun 14, 2010	5.00	5.23	5.00	5.23
451	NASDAQ	NTIC	Fri, Jun 11, 2010	5.33	5.34	5.32	5.34
450	NASDAQ	NTIC	Thu, Jun 10, 2010	5.40	5.48	5.38	5.38
449	NASDAQ	NTIC	Mon, Jun 7, 2010	5.26	5.32	5.26	5.32
448	NASDAQ	NTIC	Thu, Jun 3, 2010	5.22	5.48	5.22	5.47
447	NASDAQ	NTIC	Wed, Jun 2, 2010	5.45	5.48	5.44	5.47
446	NASDAQ	NTIC	Tue, Jun 1, 2010	5.27	5.40	5.21	5.37
445	NASDAQ	NTIC	Fri, May 28, 2010	5.25	5.45	5.22	5.40
444	NASDAQ	NTIC	Thu, May 27, 2010	5.34	5.35	5.17	5.25
443	NASDAQ	NTIC	Wed, May 26, 2010	5.43	5.45	5.25	5.34
442	NASDAQ	NTIC	Tue, May 25, 2010	5.49	5.49	5.01	5.43
441	NASDAQ	NTIC	Mon, May 24, 2010	5.32	5.48	5.25	5.48
440	NASDAQ	NTIC	Fri, May 21, 2010	5.02	5.42	5.02	5.42
439	NASDAQ	NTIC	Thu, May 20, 2010	5.30	5.30	5.13	5.13
438	NASDAQ	NTIC	Wed, May 19, 2010	5.25	5.40	5.16	5.40
437	NASDAQ	NTIC	Tue, May 18, 2010	5.26	5.43	5.26	5.38
436	NASDAQ	NTIC	Mon, May 17, 2010	5.12	5.15	5.12	5.14
435	NASDAQ	NTIC	Fri, May 14, 2010	5.25	5.27	5.08	5.21
434	NASDAQ	NTIC	Thu, May 13, 2010	5.15	5.25	5.04	5.20
433	NASDAQ	NTIC	Wed, May 12, 2010	5.00	5.25	5.00	5.24
432	NASDAQ	NTIC	Tue, May 11, 2010	5.10	5.10	4.98	4.98
431	NASDAQ	NTIC	Mon, May 10, 2010	4.51	5.00	4.49	5.00
430	NASDAQ	NTIC	Fri, May 7, 2010	4.65	4.65	4.47	4.47
429	NASDAQ	NTIC	Thu, May 6, 2010	4.52	4.52	4.43	4.44
428	NASDAQ	NTIC	Wed, May 5, 2010	4.55	4.55	4.55	4.55
427	NASDAQ	NTIC	Tue, May 4, 2010	4.62	4.67	4.50	4.65
426	NASDAQ	NTIC	Mon, May 3, 2010	4.62	4.62	4.62	4.62
425	NASDAQ	NTIC	Fri, Apr 30, 2010	4.82	4.82	4.60	4.74
424	NASDAQ	NTIC	Thu, Apr 29, 2010	4.75	4.80	4.75	4.75
423	NASDAQ	NTIC	Wed, Apr 28, 2010	4.83	4.83	4.73	4.73
422	NASDAQ	NTIC	Tue, Apr 27, 2010	4.68	4.84	4.68	4.84
421	NASDAQ	NTIC	Mon, Apr 26, 2010	4.55	4.83	4.55	4.68
420	NASDAQ	NTIC	Fri, Apr 23, 2010	4.63	5.00	4.53	4.61
419	NASDAQ	NTIC	Thu, Apr 22, 2010	4.55	4.89	4.55	4.89
418	NASDAQ	NTIC	Wed, Apr 21, 2010	4.73	4.76	4.73	4.76
417	NASDAQ	NTIC	Tue, Apr 20, 2010	4.73	4.80	4.73	4.80
416	NASDAQ	NTIC	Mon, Apr 19, 2010	4.94	4.94	4.73	4.73
415	NASDAQ	NTIC	Fri, Apr 16, 2010	4.58	4.80	4.58	4.80
414	NASDAQ	NTIC	Thu, Apr 15, 2010	4.56	4.95	4.56	4.58
413	NASDAQ	NTIC	Wed, Apr 14, 2010	4.95	4.98	4.87	4.95
412	NASDAQ	NTIC	Tue, Apr 13, 2010	4.55	5.00	4.53	4.60
411	NASDAQ	NTIC	Mon, Apr 12, 2010	4.53	4.75	4.50	4.51
410	NASDAQ	NTIC	Fri, Apr 9, 2010	4.75	4.75	4.75	4.75
409	NASDAQ	NTIC	Thu, Apr 8, 2010	4.75	4.75	4.75	4.75
408	NASDAQ	NTIC	Wed, Apr 7, 2010	4.50	4.84	4.50	4.84
407	NASDAQ	NTIC	Tue, Apr 6, 2010	4.50	4.93	4.50	4.50
406	NASDAQ	NTIC	Mon, Apr 5, 2010	4.69	4.94	4.50	4.50
405	NASDAQ	NTIC	Wed, Mar 31, 2010	4.75	5.10	4.75	4.95
404	NASDAQ	NTIC	Mon, Mar 29, 2010	4.50	4.66	4.39	4.55
403	NASDAQ	NTIC	Fri, Mar 26, 2010	4.45	4.45	4.42	4.45
402	NASDAQ	NTIC	Thu, Mar 25, 2010	4.55	4.75	4.42	4.42
401	NASDAQ	NTIC	Wed, Mar 24, 2010	4.38	4.38	4.38	4.38
400	NASDAQ	NTIC	Tue, Mar 23, 2010	4.53	4.58	4.39	4.39
399	NASDAQ	NTIC	Mon, Mar 22, 2010	4.53	4.53	4.53	4.53
398	NASDAQ	NTIC	Fri, Mar 19, 2010	4.55	4.56	4.52	4.52
397	NASDAQ	NTIC	Thu, Mar 18, 2010	4.58	4.60	4.54	4.60
396	NASDAQ	NTIC	Mon, Mar 15, 2010	4.43	4.87	4.43	4.58
395	NASDAQ	NTIC	Fri, Mar 12, 2010	4.49	4.56	4.49	4.49
394	NASDAQ	NTIC	Thu, Mar 11, 2010	4.55	4.57	4.55	4.57
393	NASDAQ	NTIC	Wed, Mar 10, 2010	4.44	4.47	4.41	4.47
392	NASDAQ	NTIC	Tue, Mar 9, 2010	4.38	4.55	4.38	4.55
391	NASDAQ	NTIC	Mon, Mar 8, 2010	4.37	4.37	4.37	4.37
390	NASDAQ	NTIC	Thu, Mar 4, 2010	4.19	4.38	4.14	4.38
389	NASDAQ	NTIC	Fri, Feb 26, 2010	4.36	4.36	4.36	4.36
388	NASDAQ	NTIC	Thu, Feb 25, 2010	4.25	4.32	4.23	4.29
387	NASDAQ	NTIC	Wed, Feb 24, 2010	4.17	4.25	4.16	4.22
386	NASDAQ	NTIC	Tue, Feb 23, 2010	4.38	4.38	4.25	4.25
385	NASDAQ	NTIC	Mon, Feb 22, 2010	4.33	4.47	4.30	4.44
384	NASDAQ	NTIC	Fri, Feb 19, 2010	4.53	4.53	4.52	4.53
383	NASDAQ	NTIC	Thu, Feb 18, 2010	4.63	4.64	4.33	4.33
382	NASDAQ	NTIC	Tue, Feb 16, 2010	4.38	4.38	4.38	4.38
381	NASDAQ	NTIC	Fri, Feb 12, 2010	4.38	4.38	4.37	4.38
380	NASDAQ	NTIC	Thu, Feb 11, 2010	4.49	4.74	4.28	4.28
379	NASDAQ	NTIC	Mon, Feb 8, 2010	4.88	4.88	4.47	4.56
378	NASDAQ	NTIC	Fri, Feb 5, 2010	5.00	5.00	4.98	5.00
377	NASDAQ	NTIC	Thu, Feb 4, 2010	5.01	5.05	5.00	5.00
376	NASDAQ	NTIC	Wed, Feb 3, 2010	5.13	5.13	5.00	5.00
375	NASDAQ	NTIC	Mon, Feb 1, 2010	5.06	5.14	5.06	5.14
374	NASDAQ	NTIC	Fri, Jan 29, 2010	5.13	5.17	5.12	5.17
373	NASDAQ	NTIC	Thu, Jan 28, 2010	4.82	5.13	4.81	5.13
372	NASDAQ	NTIC	Wed, Jan 27, 2010	5.09	5.09	5.09	5.09
371	NASDAQ	NTIC	Tue, Jan 26, 2010	4.84	5.25	4.84	5.13
370	NASDAQ	NTIC	Mon, Jan 25, 2010	4.82	5.00	4.75	4.88
369	NASDAQ	NTIC	Fri, Jan 22, 2010	4.83	4.83	4.83	4.83
368	NASDAQ	NTIC	Thu, Jan 21, 2010	4.81	4.95	4.80	4.92
367	NASDAQ	NTIC	Wed, Jan 20, 2010	5.06	5.06	4.73	4.95
366	NASDAQ	NTIC	Tue, Jan 19, 2010	4.95	5.02	4.79	5.02
365	NASDAQ	NTIC	Fri, Jan 15, 2010	4.91	5.20	4.66	5.05
364	NASDAQ	NTIC	Thu, Jan 14, 2010	5.23	5.37	5.00	5.13
363	NASDAQ	NTIC	Wed, Jan 13, 2010	4.64	5.13	4.63	5.03
362	NASDAQ	NTIC	Mon, Jan 11, 2010	5.11	5.11	5.11	5.11
361	NASDAQ	NTIC	Fri, Jan 8, 2010	4.68	5.22	4.50	5.10
360	NASDAQ	NTIC	Thu, Jan 7, 2010	4.50	4.66	4.50	4.63
359	NASDAQ	NTIC	Tue, Jan 5, 2010	4.39	4.43	4.25	4.27
358	NASDAQ	NTIC	Mon, Jan 4, 2010	4.50	4.50	4.23	4.23
357	NASDAQ	NTIC	Thu, Dec 31, 2009	4.28	4.68	4.25	4.58
356	NASDAQ	NTIC	Wed, Dec 30, 2009	4.38	4.50	4.26	4.49
355	NASDAQ	NTIC	Tue, Dec 29, 2009	4.46	4.46	4.38	4.38
354	NASDAQ	NTIC	Mon, Dec 28, 2009	4.51	4.52	4.51	4.51
353	NASDAQ	NTIC	Thu, Dec 24, 2009	4.66	4.67	4.66	4.66
352	NASDAQ	NTIC	Wed, Dec 23, 2009	4.65	4.65	4.25	4.64
351	NASDAQ	NTIC	Tue, Dec 22, 2009	4.47	4.67	4.47	4.51
350	NASDAQ	NTIC	Mon, Dec 21, 2009	4.35	4.35	4.23	4.23
349	NASDAQ	NTIC	Fri, Dec 18, 2009	4.37	4.37	4.29	4.35
348	NASDAQ	NTIC	Thu, Dec 17, 2009	4.25	4.37	4.23	4.31
347	NASDAQ	NTIC	Wed, Dec 16, 2009	4.23	4.25	4.23	4.23
346	NASDAQ	NTIC	Tue, Dec 15, 2009	3.83	4.25	3.83	4.11
345	NASDAQ	NTIC	Mon, Dec 14, 2009	3.81	3.81	3.81	3.81
344	NASDAQ	NTIC	Thu, Dec 10, 2009	4.00	4.03	4.00	4.03
343	NASDAQ	NTIC	Tue, Dec 8, 2009	3.90	4.00	3.89	4.00
342	NASDAQ	NTIC	Mon, Dec 7, 2009	3.94	3.94	3.94	3.94
341	NASDAQ	NTIC	Fri, Dec 4, 2009	3.98	3.98	3.94	3.95
340	NASDAQ	NTIC	Thu, Dec 3, 2009	3.97	3.97	3.80	3.97
339	NASDAQ	NTIC	Wed, Dec 2, 2009	3.95	3.99	3.95	3.99
338	NASDAQ	NTIC	Tue, Dec 1, 2009	3.80	3.80	3.76	3.80
337	NASDAQ	NTIC	Mon, Nov 30, 2009	3.80	3.80	3.80	3.80
336	NASDAQ	NTIC	Wed, Nov 25, 2009	3.78	3.95	3.75	3.78
335	NASDAQ	NTIC	Tue, Nov 24, 2009	3.75	3.75	3.75	3.75
334	NASDAQ	NTIC	Mon, Nov 23, 2009	3.75	3.76	3.75	3.75
333	NASDAQ	NTIC	Thu, Nov 19, 2009	3.80	3.85	3.80	3.85
332	NASDAQ	NTIC	Wed, Nov 18, 2009	3.85	3.85	3.80	3.80
331	NASDAQ	NTIC	Tue, Nov 17, 2009	3.88	3.88	3.87	3.87
330	NASDAQ	NTIC	Mon, Nov 16, 2009	3.90	4.08	3.79	3.84
329	NASDAQ	NTIC	Fri, Nov 13, 2009	4.00	4.00	3.93	3.93
328	NASDAQ	NTIC	Thu, Nov 12, 2009	4.01	4.01	3.93	4.01
327	NASDAQ	NTIC	Tue, Nov 10, 2009	4.25	4.29	4.24	4.28
326	NASDAQ	NTIC	Mon, Nov 9, 2009	3.75	4.28	3.75	4.28
325	NASDAQ	NTIC	Fri, Nov 6, 2009	4.16	4.17	4.16	4.17
324	NASDAQ	NTIC	Thu, Nov 5, 2009	3.78	3.79	3.78	3.78
323	NASDAQ	NTIC	Wed, Nov 4, 2009	3.77	3.79	3.76	3.79
322	NASDAQ	NTIC	Tue, Nov 3, 2009	3.75	3.75	3.75	3.75
321	NASDAQ	NTIC	Mon, Nov 2, 2009	4.14	4.14	3.88	3.88
320	NASDAQ	NTIC	Fri, Oct 30, 2009	3.88	3.88	3.75	3.85
319	NASDAQ	NTIC	Thu, Oct 29, 2009	4.00	4.00	4.00	4.00
318	NASDAQ	NTIC	Wed, Oct 28, 2009	4.05	4.05	4.05	4.05
317	NASDAQ	NTIC	Tue, Oct 27, 2009	3.76	4.00	3.76	4.00
316	NASDAQ	NTIC	Mon, Oct 26, 2009	3.78	3.78	3.78	3.78
315	NASDAQ	NTIC	Thu, Oct 22, 2009	3.88	4.12	3.88	4.02
314	NASDAQ	NTIC	Wed, Oct 21, 2009	3.82	3.82	3.65	3.77
313	NASDAQ	NTIC	Tue, Oct 20, 2009	3.71	3.80	3.70	3.75
312	NASDAQ	NTIC	Mon, Oct 19, 2009	3.70	3.71	3.65	3.65
311	NASDAQ	NTIC	Fri, Oct 16, 2009	3.70	3.77	3.70	3.70
310	NASDAQ	NTIC	Thu, Oct 15, 2009	3.70	3.71	3.70	3.70
309	NASDAQ	NTIC	Wed, Oct 14, 2009	3.70	3.77	3.70	3.77
308	NASDAQ	NTIC	Tue, Oct 13, 2009	3.70	3.80	3.70	3.70
307	NASDAQ	NTIC	Mon, Oct 12, 2009	3.75	3.80	3.70	3.75
306	NASDAQ	NTIC	Fri, Oct 9, 2009	3.88	3.88	3.76	3.76
305	NASDAQ	NTIC	Thu, Oct 8, 2009	3.73	3.73	3.70	3.70
304	NASDAQ	NTIC	Wed, Oct 7, 2009	3.66	3.88	3.66	3.88
303	NASDAQ	NTIC	Tue, Oct 6, 2009	3.94	3.94	3.94	3.94
302	NASDAQ	NTIC	Mon, Oct 5, 2009	3.75	3.75	3.65	3.65
301	NASDAQ	NTIC	Fri, Oct 2, 2009	3.83	3.98	3.83	3.98
300	NASDAQ	NTIC	Thu, Oct 1, 2009	3.70	3.73	3.65	3.65
299	NASDAQ	NTIC	Wed, Sep 30, 2009	3.71	3.75	3.70	3.73
298	NASDAQ	NTIC	Tue, Sep 29, 2009	3.70	3.72	3.70	3.71
297	NASDAQ	NTIC	Mon, Sep 28, 2009	3.73	3.89	3.65	3.65
296	NASDAQ	NTIC	Fri, Sep 25, 2009	3.70	3.72	3.70	3.71
295	NASDAQ	NTIC	Thu, Sep 24, 2009	3.78	3.78	3.55	3.71
294	NASDAQ	NTIC	Wed, Sep 23, 2009	4.00	4.00	3.50	3.56
293	NASDAQ	NTIC	Tue, Sep 22, 2009	3.86	3.86	3.50	3.75
292	NASDAQ	NTIC	Mon, Sep 21, 2009	3.90	3.93	3.89	3.93
291	NASDAQ	NTIC	Fri, Sep 18, 2009	4.47	4.47	3.78	3.99
290	NASDAQ	NTIC	Thu, Sep 17, 2009	4.31	4.31	4.31	4.31
289	NASDAQ	NTIC	Wed, Sep 16, 2009	4.47	4.47	4.47	4.47
288	NASDAQ	NTIC	Tue, Sep 15, 2009	4.06	4.50	3.85	4.50
287	NASDAQ	NTIC	Mon, Sep 14, 2009	4.25	4.25	4.06	4.25
286	NASDAQ	NTIC	Fri, Sep 11, 2009	4.38	4.50	4.30	4.30
285	NASDAQ	NTIC	Thu, Sep 10, 2009	4.37	4.38	4.37	4.38
284	NASDAQ	NTIC	Wed, Sep 9, 2009	4.38	4.38	4.38	4.38
283	NASDAQ	NTIC	Tue, Sep 8, 2009	4.00	4.00	4.00	4.00
282	NASDAQ	NTIC	Fri, Sep 4, 2009	4.40	4.40	4.40	4.40
281	NASDAQ	NTIC	Wed, Sep 2, 2009	4.43	4.48	4.01	4.48
280	NASDAQ	NTIC	Tue, Sep 1, 2009	4.30	4.32	4.25	4.25
279	NASDAQ	NTIC	Mon, Aug 31, 2009	4.29	4.50	4.29	4.50
278	NASDAQ	NTIC	Thu, Aug 27, 2009	4.25	4.28	4.25	4.28
277	NASDAQ	NTIC	Wed, Aug 26, 2009	4.63	4.63	4.63	4.63
276	NASDAQ	NTIC	Tue, Aug 25, 2009	4.39	4.88	4.39	4.74
275	NASDAQ	NTIC	Mon, Aug 24, 2009	4.88	4.88	4.26	4.88
274	NASDAQ	NTIC	Thu, Aug 20, 2009	4.88	4.88	4.88	4.88
273	NASDAQ	NTIC	Wed, Aug 19, 2009	5.25	5.25	5.00	5.00
272	NASDAQ	NTIC	Tue, Aug 18, 2009	4.19	4.80	4.19	4.64
271	NASDAQ	NTIC	Mon, Aug 17, 2009	4.27	4.27	4.26	4.27
270	NASDAQ	NTIC	Fri, Aug 14, 2009	4.68	4.68	4.68	4.68
269	NASDAQ	NTIC	Thu, Aug 13, 2009	4.69	4.69	4.60	4.67
268	NASDAQ	NTIC	Wed, Aug 12, 2009	4.50	4.60	4.50	4.60
267	NASDAQ	NTIC	Tue, Aug 11, 2009	4.20	4.50	4.20	4.50
266	NASDAQ	NTIC	Fri, Aug 7, 2009	4.06	4.21	4.02	4.20
265	NASDAQ	NTIC	Thu, Aug 6, 2009	4.05	4.06	3.81	3.81
264	NASDAQ	NTIC	Wed, Aug 5, 2009	4.14	4.14	4.14	4.14
263	NASDAQ	NTIC	Mon, Aug 3, 2009	4.60	4.60	4.01	4.04
262	NASDAQ	NTIC	Fri, Jul 31, 2009	4.35	4.35	4.35	4.35
261	NASDAQ	NTIC	Wed, Jul 29, 2009	4.21	4.35	3.93	4.13
260	NASDAQ	NTIC	Tue, Jul 28, 2009	4.73	4.88	4.50	4.50
259	NASDAQ	NTIC	Mon, Jul 27, 2009	3.85	5.50	3.85	4.56
258	NASDAQ	NTIC	Fri, Jul 24, 2009	3.81	3.83	3.81	3.81
257	NASDAQ	NTIC	Wed, Jul 22, 2009	3.50	3.95	3.50	3.87
256	NASDAQ	NTIC	Tue, Jul 21, 2009	3.51	3.75	3.28	3.75
255	NASDAQ	NTIC	Fri, Jul 17, 2009	3.52	3.76	3.49	3.76
254	NASDAQ	NTIC	Thu, Jul 16, 2009	3.55	3.72	3.55	3.63
253	NASDAQ	NTIC	Wed, Jul 15, 2009	3.48	3.58	3.44	3.58
252	NASDAQ	NTIC	Tue, Jul 14, 2009	3.28	3.51	3.28	3.51
251	NASDAQ	NTIC	Mon, Jul 13, 2009	3.28	3.38	3.28	3.36
250	NASDAQ	NTIC	Fri, Jul 10, 2009	3.43	3.54	3.35	3.35
249	NASDAQ	NTIC	Thu, Jul 9, 2009	3.88	3.88	3.43	3.43
248	NASDAQ	NTIC	Wed, Jul 8, 2009	3.80	3.80	3.80	3.80
247	NASDAQ	NTIC	Tue, Jul 7, 2009	3.87	3.87	3.87	3.87
246	NASDAQ	NTIC	Mon, Jul 6, 2009	3.52	3.82	3.52	3.66
245	NASDAQ	NTIC	Thu, Jul 2, 2009	3.51	3.53	3.50	3.53
244	NASDAQ	NTIC	Wed, Jul 1, 2009	3.74	3.74	3.57	3.72
243	NASDAQ	NTIC	Tue, Jun 30, 2009	4.02	4.04	3.95	3.95
242	NASDAQ	NTIC	Mon, Jun 29, 2009	3.96	3.96	3.96	3.96
241	NASDAQ	NTIC	Fri, Jun 26, 2009	3.90	4.19	3.63	4.18
240	NASDAQ	NTIC	Thu, Jun 25, 2009	3.08	4.00	3.08	4.00
239	NASDAQ	NTIC	Wed, Jun 24, 2009	3.05	3.46	3.05	3.46
238	NASDAQ	NTIC	Tue, Jun 23, 2009	3.14	3.30	3.14	3.15
237	NASDAQ	NTIC	Mon, Jun 22, 2009	3.02	3.13	3.01	3.13
236	NASDAQ	NTIC	Fri, Jun 19, 2009	3.22	3.22	3.16	3.16
235	NASDAQ	NTIC	Thu, Jun 18, 2009	3.00	3.28	3.00	3.28
234	NASDAQ	NTIC	Wed, Jun 17, 2009	3.00	3.00	3.00	3.00
233	NASDAQ	NTIC	Tue, Jun 16, 2009	3.17	3.24	2.88	3.18
232	NASDAQ	NTIC	Mon, Jun 15, 2009	2.76	3.21	2.76	3.15
231	NASDAQ	NTIC	Fri, Jun 12, 2009	3.10	3.10	2.98	3.00
230	NASDAQ	NTIC	Thu, Jun 11, 2009	3.09	3.09	3.02	3.02
229	NASDAQ	NTIC	Wed, Jun 10, 2009	3.00	3.00	2.58	2.90
228	NASDAQ	NTIC	Tue, Jun 9, 2009	2.82	2.99	2.78	2.92
227	NASDAQ	NTIC	Mon, Jun 8, 2009	2.88	3.02	2.67	3.02
226	NASDAQ	NTIC	Fri, Jun 5, 2009	2.70	2.86	2.70	2.86
225	NASDAQ	NTIC	Thu, Jun 4, 2009	2.55	2.71	2.55	2.71
224	NASDAQ	NTIC	Wed, Jun 3, 2009	2.58	2.58	2.55	2.55
223	NASDAQ	NTIC	Tue, Jun 2, 2009	2.59	2.61	2.58	2.61
222	NASDAQ	NTIC	Mon, Jun 1, 2009	2.61	2.61	2.46	2.60
221	NASDAQ	NTIC	Fri, May 29, 2009	2.50	2.70	2.38	2.70
220	NASDAQ	NTIC	Thu, May 28, 2009	2.46	2.48	2.31	2.37
219	NASDAQ	NTIC	Wed, May 27, 2009	2.50	2.50	2.44	2.47
218	NASDAQ	NTIC	Tue, May 26, 2009	2.45	2.45	2.44	2.44
217	NASDAQ	NTIC	Fri, May 22, 2009	2.50	2.50	2.45	2.45
216	NASDAQ	NTIC	Wed, May 20, 2009	2.50	2.50	2.44	2.50
215	NASDAQ	NTIC	Tue, May 19, 2009	2.37	2.62	2.37	2.61
214	NASDAQ	NTIC	Mon, May 18, 2009	2.40	2.49	2.40	2.49
213	NASDAQ	NTIC	Fri, May 15, 2009	2.44	2.44	2.44	2.44
212	NASDAQ	NTIC	Thu, May 14, 2009	2.35	2.35	2.35	2.35
211	NASDAQ	NTIC	Wed, May 13, 2009	2.34	2.35	2.34	2.35
210	NASDAQ	NTIC	Tue, May 12, 2009	2.72	2.72	2.34	2.35
209	NASDAQ	NTIC	Mon, May 11, 2009	2.37	2.39	2.34	2.34
208	NASDAQ	NTIC	Fri, May 8, 2009	2.36	2.68	2.36	2.45
207	NASDAQ	NTIC	Thu, May 7, 2009	2.35	2.74	2.35	2.35
206	NASDAQ	NTIC	Wed, May 6, 2009	2.34	2.55	2.34	2.35
205	NASDAQ	NTIC	Tue, May 5, 2009	2.43	2.48	2.35	2.38
204	NASDAQ	NTIC	Mon, May 4, 2009	2.63	2.63	2.36	2.38
203	NASDAQ	NTIC	Thu, Apr 30, 2009	2.56	2.62	2.55	2.62
202	NASDAQ	NTIC	Wed, Apr 29, 2009	2.53	2.57	2.39	2.55
201	NASDAQ	NTIC	Tue, Apr 28, 2009	2.57	2.57	2.57	2.57
200	NASDAQ	NTIC	Mon, Apr 27, 2009	2.58	2.58	2.58	2.58
199	NASDAQ	NTIC	Fri, Apr 24, 2009	2.38	2.50	2.38	2.48
198	NASDAQ	NTIC	Thu, Apr 23, 2009	2.40	2.50	2.38	2.50
197	NASDAQ	NTIC	Wed, Apr 22, 2009	2.55	2.55	2.55	2.55
196	NASDAQ	NTIC	Tue, Apr 21, 2009	2.50	2.66	2.38	2.55
195	NASDAQ	NTIC	Mon, Apr 20, 2009	2.47	2.60	2.43	2.51
194	NASDAQ	NTIC	Fri, Apr 17, 2009	2.46	2.85	2.40	2.45
193	NASDAQ	NTIC	Thu, Apr 16, 2009	2.57	2.85	2.40	2.84
192	NASDAQ	NTIC	Wed, Apr 15, 2009	2.63	2.87	2.61	2.87
191	NASDAQ	NTIC	Tue, Apr 14, 2009	2.95	2.95	2.76	2.88
190	NASDAQ	NTIC	Mon, Apr 13, 2009	2.85	2.99	2.61	2.99
189	NASDAQ	NTIC	Wed, Apr 8, 2009	3.35	3.35	3.35	3.35
188	NASDAQ	NTIC	Tue, Apr 7, 2009	3.25	3.35	3.25	3.35
187	NASDAQ	NTIC	Mon, Apr 6, 2009	3.30	3.50	3.13	3.49
186	NASDAQ	NTIC	Fri, Apr 3, 2009	3.49	3.50	3.49	3.49
185	NASDAQ	NTIC	Thu, Apr 2, 2009	3.50	3.50	3.36	3.48
184	NASDAQ	NTIC	Wed, Apr 1, 2009	3.74	3.74	3.14	3.50
183	NASDAQ	NTIC	Tue, Mar 31, 2009	3.50	3.58	3.15	3.57
182	NASDAQ	NTIC	Mon, Mar 30, 2009	3.40	3.40	3.40	3.40
181	NASDAQ	NTIC	Thu, Mar 26, 2009	3.28	3.50	2.95	3.38
180	NASDAQ	NTIC	Wed, Mar 25, 2009	2.96	3.17	2.96	3.17
179	NASDAQ	NTIC	Mon, Mar 23, 2009	2.62	3.00	2.62	3.00
178	NASDAQ	NTIC	Fri, Mar 20, 2009	2.62	3.00	2.62	3.00
177	NASDAQ	NTIC	Thu, Mar 19, 2009	2.77	3.00	2.61	3.00
176	NASDAQ	NTIC	Wed, Mar 18, 2009	2.78	3.00	2.78	3.00
175	NASDAQ	NTIC	Tue, Mar 17, 2009	2.97	2.97	2.97	2.97
174	NASDAQ	NTIC	Mon, Mar 16, 2009	2.98	2.98	2.97	2.97
173	NASDAQ	NTIC	Fri, Mar 13, 2009	3.00	3.00	2.75	2.75
172	NASDAQ	NTIC	Thu, Mar 12, 2009	2.63	2.99	2.63	2.88
171	NASDAQ	NTIC	Wed, Mar 11, 2009	3.00	3.00	2.79	2.97
170	NASDAQ	NTIC	Tue, Mar 10, 2009	2.81	3.13	2.81	3.00
169	NASDAQ	NTIC	Mon, Mar 9, 2009	2.50	3.22	2.50	3.02
168	NASDAQ	NTIC	Fri, Mar 6, 2009	2.50	2.99	2.50	2.99
167	NASDAQ	NTIC	Thu, Mar 5, 2009	3.43	3.43	2.76	2.76
166	NASDAQ	NTIC	Wed, Mar 4, 2009	3.00	3.35	3.00	3.35
165	NASDAQ	NTIC	Tue, Mar 3, 2009	2.77	3.20	2.75	3.40
164	NASDAQ	NTIC	Mon, Mar 2, 2009	3.13	3.50	2.64	3.00
163	NASDAQ	NTIC	Fri, Feb 27, 2009	3.60	3.60	3.60	3.60
162	NASDAQ	NTIC	Thu, Feb 26, 2009	3.59	3.59	3.50	3.57
161	NASDAQ	NTIC	Wed, Feb 25, 2009	3.50	3.50	3.44	3.50
160	NASDAQ	NTIC	Tue, Feb 24, 2009	3.62	3.62	3.34	3.59
159	NASDAQ	NTIC	Mon, Feb 23, 2009	3.61	3.74	3.54	3.54
158	NASDAQ	NTIC	Thu, Feb 19, 2009	3.60	3.60	3.60	3.60
157	NASDAQ	NTIC	Wed, Feb 18, 2009	3.60	3.74	3.50	3.61
156	NASDAQ	NTIC	Tue, Feb 17, 2009	3.75	3.75	3.50	3.60
155	NASDAQ	NTIC	Fri, Feb 13, 2009	3.85	3.85	3.53	3.53
154	NASDAQ	NTIC	Thu, Feb 12, 2009	3.75	3.87	3.59	3.77
153	NASDAQ	NTIC	Wed, Feb 11, 2009	3.74	3.75	3.74	3.75
152	NASDAQ	NTIC	Tue, Feb 10, 2009	3.86	3.86	3.86	3.86
151	NASDAQ	NTIC	Mon, Feb 9, 2009	3.86	3.86	3.64	3.86
150	NASDAQ	NTIC	Fri, Feb 6, 2009	3.58	3.85	3.58	3.75
149	NASDAQ	NTIC	Thu, Feb 5, 2009	3.88	3.88	3.88	3.88
148	NASDAQ	NTIC	Wed, Feb 4, 2009	3.87	3.87	3.87	3.87
147	NASDAQ	NTIC	Tue, Feb 3, 2009	3.76	3.88	3.57	3.85
146	NASDAQ	NTIC	Mon, Feb 2, 2009	3.89	3.89	3.61	3.85
145	NASDAQ	NTIC	Fri, Jan 30, 2009	3.87	3.87	3.87	3.87
144	NASDAQ	NTIC	Thu, Jan 29, 2009	3.53	3.78	3.53	3.78
143	NASDAQ	NTIC	Wed, Jan 28, 2009	3.78	3.78	3.53	3.73
142	NASDAQ	NTIC	Tue, Jan 27, 2009	3.77	3.77	3.73	3.73
141	NASDAQ	NTIC	Mon, Jan 26, 2009	3.64	3.79	3.61	3.79
140	NASDAQ	NTIC	Fri, Jan 23, 2009	3.88	3.88	3.62	3.76
139	NASDAQ	NTIC	Thu, Jan 22, 2009	3.90	3.90	3.55	3.77
138	NASDAQ	NTIC	Wed, Jan 21, 2009	3.90	3.90	3.75	3.82
137	NASDAQ	NTIC	Tue, Jan 20, 2009	3.90	3.90	3.82	3.90
136	NASDAQ	NTIC	Fri, Jan 16, 2009	3.90	3.90	3.90	3.90
135	NASDAQ	NTIC	Thu, Jan 15, 2009	4.04	4.04	3.50	3.83
134	NASDAQ	NTIC	Wed, Jan 14, 2009	4.30	4.30	3.56	3.69
133	NASDAQ	NTIC	Tue, Jan 13, 2009	3.68	3.88	3.28	3.54
132	NASDAQ	NTIC	Mon, Jan 12, 2009	3.63	3.63	3.63	3.63
131	NASDAQ	NTIC	Fri, Jan 9, 2009	3.63	3.63	3.63	3.63
130	NASDAQ	NTIC	Thu, Jan 8, 2009	3.63	3.63	3.63	3.63
129	NASDAQ	NTIC	Wed, Jan 7, 2009	3.21	3.63	3.21	3.56
128	NASDAQ	NTIC	Tue, Jan 6, 2009	3.47	3.48	3.23	3.48
127	NASDAQ	NTIC	Mon, Jan 5, 2009	3.28	3.48	3.28	3.48
126	NASDAQ	NTIC	Fri, Jan 2, 2009	3.30	3.48	3.30	3.48
125	NASDAQ	NTIC	Wed, Dec 31, 2008	3.35	3.47	3.25	3.42
124	NASDAQ	NTIC	Tue, Dec 30, 2008	3.37	3.37	3.11	3.36
123	NASDAQ	NTIC	Mon, Dec 29, 2008	2.99	2.99	2.96	3.43
122	NASDAQ	NTIC	Fri, Dec 26, 2008	3.32	3.32	2.76	3.29
121	NASDAQ	NTIC	Wed, Dec 24, 2008	3.23	3.28	2.76	3.00
120	NASDAQ	NTIC	Tue, Dec 23, 2008	3.27	3.27	3.25	3.25
119	NASDAQ	NTIC	Mon, Dec 22, 2008	3.23	3.30	3.23	3.23
118	NASDAQ	NTIC	Fri, Dec 19, 2008	3.38	3.38	3.08	3.08
117	NASDAQ	NTIC	Thu, Dec 18, 2008	3.49	3.49	3.38	3.38
116	NASDAQ	NTIC	Wed, Dec 17, 2008	3.63	3.63	3.24	3.50
115	NASDAQ	NTIC	Tue, Dec 16, 2008	3.63	3.63	3.50	3.62
114	NASDAQ	NTIC	Mon, Dec 15, 2008	3.74	3.74	3.53	3.74
113	NASDAQ	NTIC	Fri, Dec 12, 2008	3.74	3.87	3.53	3.73
112	NASDAQ	NTIC	Thu, Dec 11, 2008	4.21	4.21	3.23	3.87
111	NASDAQ	NTIC	Wed, Dec 10, 2008	4.12	4.12	3.68	3.99
110	NASDAQ	NTIC	Tue, Dec 9, 2008	3.94	4.18	3.88	4.18
109	NASDAQ	NTIC	Mon, Dec 8, 2008	4.00	4.24	3.78	4.03
108	NASDAQ	NTIC	Thu, Dec 4, 2008	4.11	4.11	3.99	4.09
107	NASDAQ	NTIC	Wed, Dec 3, 2008	4.22	4.27	4.20	4.20
106	NASDAQ	NTIC	Tue, Dec 2, 2008	4.36	4.36	4.35	4.35
105	NASDAQ	NTIC	Mon, Dec 1, 2008	4.38	5.08	4.35	4.36
104	NASDAQ	NTIC	Fri, Nov 28, 2008	4.38	4.38	4.37	4.38
103	NASDAQ	NTIC	Wed, Nov 26, 2008	3.99	3.99	3.99	3.99
102	NASDAQ	NTIC	Tue, Nov 25, 2008	3.51	4.08	3.50	4.08
101	NASDAQ	NTIC	Mon, Nov 24, 2008	3.45	3.49	3.24	3.38
100	NASDAQ	NTIC	Fri, Nov 21, 2008	3.19	3.48	3.10	3.48
99	NASDAQ	NTIC	Thu, Nov 20, 2008	4.04	4.21	3.00	3.43
98	NASDAQ	NTIC	Wed, Nov 19, 2008	4.50	4.52	4.50	4.50
97	NASDAQ	NTIC	Tue, Nov 18, 2008	5.23	5.23	4.90	4.90
96	NASDAQ	NTIC	Fri, Nov 14, 2008	5.02	5.02	5.00	5.00
95	NASDAQ	NTIC	Thu, Nov 13, 2008	5.26	5.50	5.13	5.50
94	NASDAQ	NTIC	Wed, Nov 12, 2008	5.50	5.50	5.27	5.50
93	NASDAQ	NTIC	Tue, Nov 11, 2008	5.96	5.96	5.36	5.52
92	NASDAQ	NTIC	Mon, Nov 10, 2008	5.98	5.98	5.63	5.63
91	NASDAQ	NTIC	Fri, Nov 7, 2008	5.43	5.75	5.43	5.75
90	NASDAQ	NTIC	Wed, Nov 5, 2008	6.00	6.00	5.76	5.81
89	NASDAQ	NTIC	Tue, Nov 4, 2008	5.67	6.00	5.67	6.00
88	NASDAQ	NTIC	Mon, Nov 3, 2008	5.71	5.75	5.58	5.75
87	NASDAQ	NTIC	Fri, Oct 31, 2008	5.18	5.28	5.17	5.28
86	NASDAQ	NTIC	Thu, Oct 30, 2008	5.18	5.18	5.08	5.10
85	NASDAQ	NTIC	Wed, Oct 29, 2008	5.49	5.49	5.17	5.17
84	NASDAQ	NTIC	Tue, Oct 28, 2008	5.50	5.50	5.00	5.17
83	NASDAQ	NTIC	Mon, Oct 27, 2008	5.56	5.56	5.18	5.18
82	NASDAQ	NTIC	Fri, Oct 24, 2008	5.13	5.50	5.13	5.50
81	NASDAQ	NTIC	Thu, Oct 23, 2008	5.13	5.49	5.13	5.28
80	NASDAQ	NTIC	Wed, Oct 22, 2008	5.13	5.13	5.12	5.12
79	NASDAQ	NTIC	Tue, Oct 21, 2008	5.50	5.99	5.38	5.38
78	NASDAQ	NTIC	Mon, Oct 20, 2008	5.01	5.13	4.88	4.97
77	NASDAQ	NTIC	Fri, Oct 17, 2008	2.11	5.40	2.11	5.03
76	NASDAQ	NTIC	Thu, Oct 16, 2008	5.49	5.49	5.25	5.32
75	NASDAQ	NTIC	Wed, Oct 15, 2008	5.09	5.50	4.87	5.04
74	NASDAQ	NTIC	Tue, Oct 14, 2008	4.70	5.00	4.70	4.96
73	NASDAQ	NTIC	Mon, Oct 13, 2008	4.02	4.89	4.02	4.66
72	NASDAQ	NTIC	Fri, Oct 10, 2008	4.38	4.38	4.22	4.38
71	NASDAQ	NTIC	Thu, Oct 9, 2008	4.76	4.77	4.63	4.63
70	NASDAQ	NTIC	Wed, Oct 8, 2008	4.75	4.75	4.31	4.68
69	NASDAQ	NTIC	Tue, Oct 7, 2008	4.81	5.02	4.76	4.76
68	NASDAQ	NTIC	Mon, Oct 6, 2008	5.27	5.27	4.81	4.88
67	NASDAQ	NTIC	Fri, Oct 3, 2008	5.03	5.27	5.03	5.25
66	NASDAQ	NTIC	Thu, Oct 2, 2008	5.79	5.85	5.53	5.53
65	NASDAQ	NTIC	Wed, Oct 1, 2008	6.00	6.00	6.00	6.00
64	NASDAQ	NTIC	Tue, Sep 30, 2008	5.53	6.61	5.36	5.98
63	NASDAQ	NTIC	Mon, Sep 29, 2008	5.55	5.57	5.29	5.38
62	NASDAQ	NTIC	Fri, Sep 26, 2008	5.80	5.80	5.80	5.80
61	NASDAQ	NTIC	Thu, Sep 25, 2008	5.84	5.84	5.58	5.84
60	NASDAQ	NTIC	Wed, Sep 24, 2008	5.50	5.94	5.27	5.91
59	NASDAQ	NTIC	Tue, Sep 23, 2008	6.00	6.00	5.78	5.95
58	NASDAQ	NTIC	Mon, Sep 22, 2008	6.00	6.00	5.02	5.02
57	NASDAQ	NTIC	Fri, Sep 19, 2008	5.96	5.98	5.90	5.97
56	NASDAQ	NTIC	Thu, Sep 18, 2008	6.18	6.27	6.00	6.01
55	NASDAQ	NTIC	Wed, Sep 17, 2008	6.21	6.21	5.96	5.98
54	NASDAQ	NTIC	Tue, Sep 16, 2008	6.32	6.32	6.00	6.05
53	NASDAQ	NTIC	Mon, Sep 15, 2008	6.02	6.17	5.93	6.05
52	NASDAQ	NTIC	Fri, Sep 12, 2008	6.02	6.06	6.02	6.06
51	NASDAQ	NTIC	Thu, Sep 11, 2008	6.05	6.10	6.00	6.04
50	NASDAQ	NTIC	Wed, Sep 10, 2008	6.21	6.49	6.11	6.28
49	NASDAQ	NTIC	Tue, Sep 9, 2008	6.75	6.75	6.41	6.48
48	NASDAQ	NTIC	Mon, Sep 8, 2008	7.04	7.04	6.80	6.85
47	NASDAQ	NTIC	Fri, Sep 5, 2008	6.80	6.84	6.75	6.84
46	NASDAQ	NTIC	Thu, Sep 4, 2008	7.12	7.36	7.01	7.14
45	NASDAQ	NTIC	Wed, Sep 3, 2008	7.03	7.06	6.90	7.05
44	NASDAQ	NTIC	Tue, Sep 2, 2008	6.63	6.99	6.61	6.92
43	NASDAQ	NTIC	Fri, Aug 29, 2008	6.26	6.59	6.25	6.53
42	NASDAQ	NTIC	Thu, Aug 28, 2008	6.69	6.69	6.23	6.26
41	NASDAQ	NTIC	Wed, Aug 27, 2008	6.75	6.90	6.28	6.52
40	NASDAQ	NTIC	Tue, Aug 26, 2008	6.05	6.75	6.00	6.75
39	NASDAQ	NTIC	Mon, Aug 25, 2008	5.98	5.98	5.57	5.94
38	NASDAQ	NTIC	Thu, Aug 21, 2008	5.90	6.05	5.67	5.69
37	NASDAQ	NTIC	Wed, Aug 20, 2008	5.71	5.99	5.60	5.88
36	NASDAQ	NTIC	Tue, Aug 19, 2008	5.35	5.75	5.35	5.65
35	NASDAQ	NTIC	Mon, Aug 18, 2008	5.35	5.44	5.11	5.29
34	NASDAQ	NTIC	Fri, Aug 15, 2008	4.93	5.50	4.93	5.35
33	NASDAQ	NTIC	Thu, Aug 14, 2008	5.10	5.19	4.93	5.00
32	NASDAQ	NTIC	Wed, Aug 13, 2008	4.93	5.05	4.80	5.00
31	NASDAQ	NTIC	Tue, Aug 12, 2008	4.69	5.12	4.69	4.94
30	NASDAQ	NTIC	Mon, Aug 11, 2008	4.86	4.92	4.34	4.74
29	NASDAQ	NTIC	Fri, Aug 8, 2008	5.03	5.30	4.75	4.94
28	NASDAQ	NTIC	Thu, Aug 7, 2008	5.05	5.29	5.00	5.03
27	NASDAQ	NTIC	Wed, Aug 6, 2008	5.79	5.80	4.75	5.02
26	NASDAQ	NTIC	Tue, Aug 5, 2008	5.63	5.77	5.63	5.77
25	NASDAQ	NTIC	Mon, Aug 4, 2008	5.60	5.74	5.46	5.60
24	NASDAQ	NTIC	Fri, Aug 1, 2008	5.77	5.77	5.77	5.77
23	NASDAQ	NTIC	Thu, Jul 31, 2008	5.58	5.76	5.58	5.76
22	NASDAQ	NTIC	Wed, Jul 30, 2008	5.80	5.80	5.61	5.76
21	NASDAQ	NTIC	Tue, Jul 29, 2008	5.50	5.80	5.50	5.74
20	NASDAQ	NTIC	Mon, Jul 28, 2008	5.91	5.95	5.70	5.75
19	NASDAQ	NTIC	Fri, Jul 25, 2008	5.68	5.70	5.45	5.55
18	NASDAQ	NTIC	Thu, Jul 24, 2008	5.63	5.63	5.48	5.62
17	NASDAQ	NTIC	Wed, Jul 23, 2008	5.73	6.38	5.59	5.65
16	NASDAQ	NTIC	Tue, Jul 22, 2008	5.73	5.73	5.46	5.62
15	NASDAQ	NTIC	Mon, Jul 21, 2008	5.63	5.72	5.44	5.68
14	NASDAQ	NTIC	Fri, Jul 18, 2008	5.41	5.73	5.38	5.63
13	NASDAQ	NTIC	Thu, Jul 17, 2008	5.63	5.63	5.32	5.50
12	NASDAQ	NTIC	Wed, Jul 16, 2008	5.80	5.80	5.33	5.62
11	NASDAQ	NTIC	Tue, Jul 15, 2008	5.67	5.81	5.58	5.80
10	NASDAQ	NTIC	Mon, Jul 14, 2008	5.81	5.81	5.31	5.74
9	NASDAQ	NTIC	Fri, Jul 11, 2008	6.26	6.26	4.77	5.66
8	NASDAQ	NTIC	Thu, Jul 10, 2008	7.45	7.45	5.59	5.88
7	NASDAQ	NTIC	Wed, Jul 9, 2008	7.73	7.75	7.17	7.43
6	NASDAQ	NTIC	Tue, Jul 8, 2008	7.62	7.79	7.14	7.50
5	NASDAQ	NTIC	Mon, Jul 7, 2008	7.88	7.99	7.15	7.50
4	NASDAQ	NTIC	Thu, Jul 3, 2008	8.18	8.20	7.60	7.75
3	NASDAQ	NTIC	Wed, Jul 2, 2008	8.21	8.37	8.13	8.20
2	NASDAQ	NTIC	Tue, Jul 1, 2008	8.63	8.70	8.03	8.18
1	NASDAQ	NTIC	Mon, Jun 30, 2008	9.25	9.25	8.18	8.74
#	Exchange	Symbol	Date	Open	High	Low	Close

Northern Technologies International Corp NASDAQ:NTIC 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