Below are the 4836 trading days of historical prices for NCTY.
# | Exchange | Symbol | Date | Open | High | Low | Close | 4836 | NASDAQ | NCTY | Tue, Mar 5, 2024 | 5.12 | 5.12 | 4.60 | 4.80 | 4835 | NASDAQ | NCTY | Mon, Mar 4, 2024 | 5.49 | 5.57 | 5.10 | 5.21 | 4834 | NASDAQ | NCTY | Fri, Mar 1, 2024 | 5.35 | 5.52 | 5.30 | 5.49 | 4833 | NASDAQ | NCTY | Thu, Feb 29, 2024 | 5.76 | 5.80 | 5.38 | 5.44 | 4832 | NASDAQ | NCTY | Wed, Feb 28, 2024 | 5.95 | 6.04 | 5.72 | 6.00 | 4831 | NASDAQ | NCTY | Tue, Feb 27, 2024 | 6.04 | 6.10 | 5.61 | 5.89 | 4830 | NASDAQ | NCTY | Mon, Feb 26, 2024 | 5.48 | 5.97 | 5.46 | 5.96 | 4829 | NASDAQ | NCTY | Fri, Feb 23, 2024 | 5.61 | 5.72 | 5.39 | 5.48 | 4828 | NASDAQ | NCTY | Thu, Feb 22, 2024 | 5.66 | 5.98 | 5.60 | 5.82 | 4827 | NASDAQ | NCTY | Wed, Feb 21, 2024 | 6.42 | 6.42 | 5.10 | 5.95 | 4826 | NASDAQ | NCTY | Tue, Feb 20, 2024 | 6.58 | 6.70 | 6.05 | 6.32 | 4825 | NASDAQ | NCTY | Fri, Feb 16, 2024 | 6.46 | 6.47 | 6.20 | 6.22 | 4824 | NASDAQ | NCTY | Thu, Feb 15, 2024 | 6.76 | 6.82 | 6.04 | 6.43 | 4823 | NASDAQ | NCTY | Wed, Feb 14, 2024 | 6.26 | 6.60 | 6.19 | 6.60 | 4822 | NASDAQ | NCTY | Tue, Feb 13, 2024 | 6.31 | 6.31 | 5.65 | 5.92 | 4821 | NASDAQ | NCTY | Mon, Feb 12, 2024 | 6.03 | 6.47 | 6.03 | 6.38 | 4820 | NASDAQ | NCTY | Fri, Feb 9, 2024 | 6.10 | 6.40 | 5.68 | 6.03 | 4819 | NASDAQ | NCTY | Thu, Feb 8, 2024 | 5.55 | 6.24 | 5.55 | 5.98 | 4818 | NASDAQ | NCTY | Wed, Feb 7, 2024 | 5.25 | 5.53 | 5.23 | 5.37 | 4817 | NASDAQ | NCTY | Tue, Feb 6, 2024 | 4.87 | 5.43 | 4.87 | 5.24 | 4816 | NASDAQ | NCTY | Mon, Feb 5, 2024 | 5.59 | 5.63 | 4.85 | 4.87 | 4815 | NASDAQ | NCTY | Fri, Feb 2, 2024 | 5.22 | 5.77 | 5.22 | 5.65 | 4814 | NASDAQ | NCTY | Thu, Feb 1, 2024 | 5.41 | 5.70 | 5.13 | 5.39 | 4813 | NASDAQ | NCTY | Wed, Jan 31, 2024 | 5.35 | 5.60 | 5.31 | 5.36 | 4812 | NASDAQ | NCTY | Tue, Jan 30, 2024 | 6.05 | 6.06 | 5.38 | 5.38 | 4811 | NASDAQ | NCTY | Mon, Jan 29, 2024 | 5.80 | 6.07 | 5.22 | 6.06 | 4810 | NASDAQ | NCTY | Fri, Jan 26, 2024 | 5.56 | 5.96 | 5.56 | 5.75 | 4809 | NASDAQ | NCTY | Thu, Jan 25, 2024 | 6.14 | 6.30 | 5.25 | 5.38 | 4808 | NASDAQ | NCTY | Wed, Jan 24, 2024 | 5.70 | 6.24 | 5.70 | 6.14 | 4807 | NASDAQ | NCTY | Tue, Jan 23, 2024 | 5.39 | 5.65 | 5.04 | 5.58 | 4806 | NASDAQ | NCTY | Mon, Jan 22, 2024 | 4.67 | 5.44 | 4.67 | 5.44 | 4805 | NASDAQ | NCTY | Fri, Jan 19, 2024 | 4.51 | 4.67 | 4.04 | 4.67 | 4804 | NASDAQ | NCTY | Thu, Jan 18, 2024 | 4.38 | 4.53 | 4.03 | 4.03 | 4803 | NASDAQ | NCTY | Wed, Jan 17, 2024 | 4.90 | 4.95 | 4.14 | 4.23 | 4802 | NASDAQ | NCTY | Tue, Jan 16, 2024 | 5.85 | 5.85 | 4.81 | 4.87 | 4801 | NASDAQ | NCTY | Fri, Jan 12, 2024 | 6.99 | 6.99 | 5.58 | 5.86 | 4800 | NASDAQ | NCTY | Thu, Jan 11, 2024 | 7.80 | 7.80 | 6.72 | 6.99 | 4799 | NASDAQ | NCTY | Wed, Jan 10, 2024 | 7.07 | 7.44 | 6.86 | 7.12 | 4798 | NASDAQ | NCTY | Tue, Jan 9, 2024 | 7.29 | 7.40 | 6.91 | 7.21 | 4797 | NASDAQ | NCTY | Mon, Jan 8, 2024 | 6.90 | 7.35 | 6.85 | 7.29 | 4796 | NASDAQ | NCTY | Fri, Jan 5, 2024 | 7.08 | 7.45 | 6.78 | 7.00 | 4795 | NASDAQ | NCTY | Thu, Jan 4, 2024 | 7.04 | 7.50 | 6.91 | 7.33 | 4794 | NASDAQ | NCTY | Wed, Jan 3, 2024 | 7.50 | 7.68 | 6.71 | 7.10 | 4793 | NASDAQ | NCTY | Tue, Jan 2, 2024 | 7.88 | 8.30 | 7.59 | 7.76 | 4792 | NASDAQ | NCTY | Fri, Dec 29, 2023 | 9.20 | 9.30 | 7.28 | 7.49 | 4791 | NASDAQ | NCTY | Thu, Dec 28, 2023 | 9.70 | 9.70 | 8.65 | 9.30 | 4790 | NASDAQ | NCTY | Wed, Dec 27, 2023 | 8.50 | 9.43 | 8.43 | 9.30 | 4789 | NASDAQ | NCTY | Tue, Dec 26, 2023 | 8.93 | 8.93 | 7.80 | 8.04 | 4788 | NASDAQ | NCTY | Fri, Dec 22, 2023 | 8.37 | 9.44 | 8.29 | 8.77 | 4787 | NASDAQ | NCTY | Thu, Dec 21, 2023 | 9.72 | 10.00 | 8.40 | 8.80 | 4786 | NASDAQ | NCTY | Wed, Dec 20, 2023 | 7.79 | 9.91 | 7.60 | 9.50 | 4785 | NASDAQ | NCTY | Tue, Dec 19, 2023 | 7.99 | 7.99 | 7.66 | 7.79 | 4784 | NASDAQ | NCTY | Mon, Dec 18, 2023 | 7.29 | 7.99 | 7.18 | 7.74 | 4783 | NASDAQ | NCTY | Fri, Dec 15, 2023 | 6.82 | 7.50 | 6.82 | 7.49 | 4782 | NASDAQ | NCTY | Thu, Dec 14, 2023 | 6.90 | 7.30 | 6.85 | 7.11 | 4781 | NASDAQ | NCTY | Wed, Dec 13, 2023 | 6.60 | 6.87 | 6.24 | 6.66 | 4780 | NASDAQ | NCTY | Tue, Dec 12, 2023 | 6.30 | 6.90 | 6.30 | 6.70 | 4779 | NASDAQ | NCTY | Mon, Dec 11, 2023 | 6.80 | 6.82 | 6.12 | 6.23 | 4778 | NASDAQ | NCTY | Fri, Dec 8, 2023 | 6.15 | 7.23 | 6.10 | 6.79 | 4777 | NASDAQ | NCTY | Thu, Dec 7, 2023 | 6.61 | 6.71 | 6.15 | 6.27 | 4776 | NASDAQ | NCTY | Wed, Dec 6, 2023 | 7.31 | 7.31 | 6.61 | 6.68 | 4775 | NASDAQ | NCTY | Tue, Dec 5, 2023 | 8.66 | 8.66 | 6.98 | 7.12 | 4774 | NASDAQ | NCTY | Mon, Dec 4, 2023 | 9.00 | 9.30 | 7.83 | 8.34 | 4773 | NASDAQ | NCTY | Fri, Dec 1, 2023 | 8.65 | 9.14 | 8.24 | 8.41 | 4772 | NASDAQ | NCTY | Thu, Nov 30, 2023 | 7.24 | 8.50 | 7.24 | 8.32 | 4771 | NASDAQ | NCTY | Wed, Nov 29, 2023 | 6.99 | 7.38 | 6.96 | 7.16 | 4770 | NASDAQ | NCTY | Tue, Nov 28, 2023 | 6.60 | 7.00 | 6.51 | 6.78 | 4769 | NASDAQ | NCTY | Mon, Nov 27, 2023 | 6.90 | 7.07 | 6.50 | 6.65 | 4768 | NASDAQ | NCTY | Fri, Nov 24, 2023 | 6.50 | 6.79 | 6.50 | 6.64 | 4767 | NASDAQ | NCTY | Wed, Nov 22, 2023 | 6.93 | 6.96 | 6.30 | 6.41 | 4766 | NASDAQ | NCTY | Tue, Nov 21, 2023 | 7.32 | 7.32 | 6.66 | 6.76 | 4765 | NASDAQ | NCTY | Mon, Nov 20, 2023 | 6.76 | 6.96 | 6.55 | 6.76 | 4764 | NASDAQ | NCTY | Fri, Nov 17, 2023 | 7.11 | 7.16 | 6.50 | 6.52 | 4763 | NASDAQ | NCTY | Thu, Nov 16, 2023 | 7.50 | 7.55 | 7.25 | 7.26 | 4762 | NASDAQ | NCTY | Wed, Nov 15, 2023 | 7.67 | 7.82 | 7.31 | 7.70 | 4761 | NASDAQ | NCTY | Tue, Nov 14, 2023 | 7.35 | 8.00 | 7.21 | 7.44 | 4760 | NASDAQ | NCTY | Mon, Nov 13, 2023 | 7.79 | 7.79 | 7.25 | 7.35 | 4759 | NASDAQ | NCTY | Fri, Nov 10, 2023 | 7.40 | 7.80 | 7.17 | 7.80 | 4758 | NASDAQ | NCTY | Thu, Nov 9, 2023 | 7.35 | 7.79 | 7.30 | 7.57 | 4757 | NASDAQ | NCTY | Wed, Nov 8, 2023 | 6.30 | 6.82 | 6.30 | 6.80 | 4756 | NASDAQ | NCTY | Tue, Nov 7, 2023 | 6.29 | 6.30 | 5.78 | 6.20 | 4755 | NASDAQ | NCTY | Mon, Nov 6, 2023 | 6.18 | 6.50 | 6.05 | 6.25 | 4754 | NASDAQ | NCTY | Fri, Nov 3, 2023 | 5.94 | 6.21 | 5.72 | 6.01 | 4753 | NASDAQ | NCTY | Thu, Nov 2, 2023 | 5.09 | 5.89 | 5.09 | 5.89 | 4752 | NASDAQ | NCTY | Wed, Nov 1, 2023 | 5.15 | 5.15 | 4.95 | 5.04 | 4751 | NASDAQ | NCTY | Tue, Oct 31, 2023 | 5.31 | 5.31 | 5.00 | 5.27 | 4750 | NASDAQ | NCTY | Mon, Oct 30, 2023 | 5.37 | 5.37 | 5.10 | 5.28 | 4749 | NASDAQ | NCTY | Fri, Oct 27, 2023 | 5.22 | 5.50 | 5.12 | 5.17 | 4748 | NASDAQ | NCTY | Thu, Oct 26, 2023 | 5.39 | 5.69 | 4.97 | 5.21 | 4747 | NASDAQ | NCTY | Wed, Oct 25, 2023 | 4.55 | 5.59 | 4.50 | 5.36 | 4746 | NASDAQ | NCTY | Tue, Oct 24, 2023 | 4.22 | 4.60 | 4.13 | 4.38 | 4745 | NASDAQ | NCTY | Mon, Oct 23, 2023 | 3.58 | 4.13 | 3.58 | 3.89 | 4744 | NASDAQ | NCTY | Fri, Oct 20, 2023 | 3.87 | 3.87 | 3.55 | 3.58 | 4743 | NASDAQ | NCTY | Thu, Oct 19, 2023 | 3.80 | 3.94 | 3.60 | 3.60 | 4742 | NASDAQ | NCTY | Wed, Oct 18, 2023 | 4.24 | 4.24 | 3.81 | 3.84 | 4741 | NASDAQ | NCTY | Tue, Oct 17, 2023 | 4.39 | 4.39 | 4.13 | 4.18 | 4740 | NASDAQ | NCTY | Mon, Oct 16, 2023 | 4.24 | 4.51 | 4.12 | 4.21 | 4739 | NASDAQ | NCTY | Fri, Oct 13, 2023 | 4.05 | 4.33 | 4.01 | 4.14 | 4738 | NASDAQ | NCTY | Thu, Oct 12, 2023 | 4.14 | 4.18 | 4.02 | 4.05 | 4737 | NASDAQ | NCTY | Wed, Oct 11, 2023 | 4.38 | 4.38 | 3.90 | 4.11 | 4736 | NASDAQ | NCTY | Tue, Oct 10, 2023 | 4.14 | 4.54 | 4.06 | 4.44 | 4735 | NASDAQ | NCTY | Mon, Oct 9, 2023 | 3.89 | 4.13 | 3.78 | 4.07 | 4734 | NASDAQ | NCTY | Fri, Oct 6, 2023 | 3.90 | 3.91 | 3.80 | 3.86 | 4733 | NASDAQ | NCTY | Thu, Oct 5, 2023 | 3.57 | 3.93 | 3.51 | 3.70 | 4732 | NASDAQ | NCTY | Wed, Oct 4, 2023 | 3.79 | 3.79 | 3.33 | 3.55 | 4731 | NASDAQ | NCTY | Tue, Oct 3, 2023 | 4.72 | 4.86 | 3.50 | 3.69 | 4730 | NASDAQ | NCTY | Mon, Oct 2, 2023 | 5.75 | 6.30 | 4.62 | 4.82 | 4729 | NASDAQ | NCTY | Fri, Sep 29, 2023 | 7.40 | 7.40 | 6.60 | 6.78 | 4728 | NASDAQ | NCTY | Thu, Sep 28, 2023 | 7.00 | 7.50 | 6.87 | 7.30 | 4727 | NASDAQ | NCTY | Wed, Sep 27, 2023 | 6.90 | 7.19 | 6.79 | 7.14 | 4726 | NASDAQ | NCTY | Tue, Sep 26, 2023 | 6.80 | 6.93 | 6.70 | 6.74 | 4725 | NASDAQ | NCTY | Mon, Sep 25, 2023 | 6.90 | 6.99 | 6.80 | 6.99 | 4724 | NASDAQ | NCTY | Fri, Sep 22, 2023 | 6.70 | 7.00 | 6.66 | 6.90 | 4723 | NASDAQ | NCTY | Thu, Sep 21, 2023 | 6.80 | 6.90 | 6.51 | 6.66 | 4722 | NASDAQ | NCTY | Wed, Sep 20, 2023 | 6.79 | 7.19 | 6.79 | 7.10 | 4721 | NASDAQ | NCTY | Tue, Sep 19, 2023 | 6.88 | 7.23 | 6.70 | 6.99 | 4720 | NASDAQ | NCTY | Mon, Sep 18, 2023 | 6.89 | 7.24 | 6.70 | 6.88 | 4719 | NASDAQ | NCTY | Fri, Sep 15, 2023 | 7.00 | 7.10 | 6.80 | 6.82 | 4718 | NASDAQ | NCTY | Thu, Sep 14, 2023 | 7.13 | 7.50 | 7.10 | 7.15 | 4717 | NASDAQ | NCTY | Wed, Sep 13, 2023 | 7.01 | 7.16 | 6.96 | 7.07 | 4716 | NASDAQ | NCTY | Tue, Sep 12, 2023 | 7.15 | 7.59 | 6.95 | 7.14 | 4715 | NASDAQ | NCTY | Mon, Sep 11, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 4714 | NASDAQ | NCTY | Fri, Sep 8, 2023 | 7.40 | 7.62 | 7.10 | 7.17 | 4713 | NASDAQ | NCTY | Thu, Sep 7, 2023 | 8.00 | 8.00 | 7.35 | 7.40 | 4712 | NASDAQ | NCTY | Wed, Sep 6, 2023 | 7.77 | 7.90 | 7.40 | 7.48 | 4711 | NASDAQ | NCTY | Tue, Sep 5, 2023 | 8.00 | 8.29 | 7.60 | 7.60 | 4710 | NASDAQ | NCTY | Fri, Sep 1, 2023 | 7.92 | 8.00 | 7.65 | 7.79 | 4709 | NASDAQ | NCTY | Thu, Aug 31, 2023 | 8.49 | 8.49 | 7.80 | 8.02 | 4708 | NASDAQ | NCTY | Wed, Aug 30, 2023 | 8.49 | 8.50 | 8.20 | 8.28 | 4707 | NASDAQ | NCTY | Tue, Aug 29, 2023 | 7.51 | 8.68 | 7.51 | 8.50 | 4706 | NASDAQ | NCTY | Mon, Aug 28, 2023 | 7.41 | 7.85 | 7.40 | 7.74 | 4705 | NASDAQ | NCTY | Fri, Aug 25, 2023 | 7.30 | 7.69 | 7.30 | 7.60 | 4704 | NASDAQ | NCTY | Thu, Aug 24, 2023 | 8.05 | 8.10 | 7.45 | 7.45 | 4703 | NASDAQ | NCTY | Wed, Aug 23, 2023 | 7.77 | 8.20 | 7.70 | 8.19 | 4702 | NASDAQ | NCTY | Tue, Aug 22, 2023 | 8.01 | 8.50 | 7.70 | 7.91 | 4701 | NASDAQ | NCTY | Mon, Aug 21, 2023 | 8.42 | 8.80 | 8.00 | 8.09 | 4700 | NASDAQ | NCTY | Fri, Aug 18, 2023 | 7.50 | 7.80 | 7.50 | 7.75 | 4699 | NASDAQ | NCTY | Thu, Aug 17, 2023 | 8.01 | 8.01 | 7.60 | 7.78 | 4698 | NASDAQ | NCTY | Wed, Aug 16, 2023 | 8.10 | 8.49 | 7.51 | 7.75 | 4697 | NASDAQ | NCTY | Tue, Aug 15, 2023 | 8.80 | 8.80 | 8.25 | 8.27 | 4696 | NASDAQ | NCTY | Mon, Aug 14, 2023 | 8.30 | 8.88 | 8.30 | 8.85 | 4695 | NASDAQ | NCTY | Fri, Aug 11, 2023 | 8.93 | 8.93 | 8.06 | 8.25 | 4694 | NASDAQ | NCTY | Thu, Aug 10, 2023 | 8.44 | 9.00 | 8.44 | 8.94 | 4693 | NASDAQ | NCTY | Wed, Aug 9, 2023 | 8.30 | 8.80 | 8.10 | 8.34 | 4692 | NASDAQ | NCTY | Tue, Aug 8, 2023 | 7.95 | 8.50 | 7.85 | 8.10 | 4691 | NASDAQ | NCTY | Mon, Aug 7, 2023 | 8.11 | 8.43 | 7.61 | 8.10 | 4690 | NASDAQ | NCTY | Fri, Aug 4, 2023 | 8.70 | 8.70 | 8.11 | 8.19 | 4689 | NASDAQ | NCTY | Thu, Aug 3, 2023 | 9.20 | 9.20 | 8.20 | 8.50 | 4688 | NASDAQ | NCTY | Wed, Aug 2, 2023 | 9.40 | 10.20 | 9.00 | 9.19 | 4687 | NASDAQ | NCTY | Tue, Aug 1, 2023 | 9.37 | 9.80 | 9.37 | 9.80 | 4686 | NASDAQ | NCTY | Mon, Jul 31, 2023 | 10.00 | 10.20 | 9.33 | 9.83 | 4685 | NASDAQ | NCTY | Fri, Jul 28, 2023 | 9.90 | 10.38 | 9.15 | 9.60 | 4684 | NASDAQ | NCTY | Thu, Jul 27, 2023 | 11.50 | 11.60 | 9.62 | 9.99 | 4683 | NASDAQ | NCTY | Wed, Jul 26, 2023 | 11.00 | 11.49 | 10.80 | 11.20 | 4682 | NASDAQ | NCTY | Tue, Jul 25, 2023 | 11.20 | 11.70 | 10.70 | 11.30 | 4681 | NASDAQ | NCTY | Mon, Jul 24, 2023 | 11.20 | 11.70 | 10.60 | 10.80 | 4680 | NASDAQ | NCTY | Fri, Jul 21, 2023 | 11.20 | 11.80 | 10.60 | 11.75 | 4679 | NASDAQ | NCTY | Thu, Jul 20, 2023 | 12.40 | 13.00 | 11.00 | 11.20 | 4678 | NASDAQ | NCTY | Wed, Jul 19, 2023 | 10.80 | 12.20 | 10.80 | 11.60 | 4677 | NASDAQ | NCTY | Tue, Jul 18, 2023 | 11.40 | 11.98 | 10.30 | 10.80 | 4676 | NASDAQ | NCTY | Mon, Jul 17, 2023 | 12.50 | 13.40 | 11.10 | 11.70 | 4675 | NASDAQ | NCTY | Fri, Jul 14, 2023 | 13.20 | 14.70 | 12.50 | 13.00 | 4674 | NASDAQ | NCTY | Thu, Jul 13, 2023 | 10.20 | 13.50 | 10.20 | 12.70 | 4673 | NASDAQ | NCTY | Wed, Jul 12, 2023 | 11.60 | 11.60 | 9.22 | 10.40 | 4672 | NASDAQ | NCTY | Tue, Jul 11, 2023 | 11.00 | 11.70 | 9.90 | 10.20 | 4671 | NASDAQ | NCTY | Mon, Jul 10, 2023 | 7.68 | 9.75 | 7.68 | 9.56 | 4670 | NASDAQ | NCTY | Fri, Jul 7, 2023 | 7.89 | 8.30 | 7.50 | 7.63 | 4669 | NASDAQ | NCTY | Thu, Jul 6, 2023 | 8.10 | 8.25 | 7.33 | 7.60 | 4668 | NASDAQ | NCTY | Wed, Jul 5, 2023 | 7.90 | 8.50 | 7.70 | 8.17 | 4667 | NASDAQ | NCTY | Mon, Jul 3, 2023 | 7.70 | 8.30 | 7.50 | 8.10 | 4666 | NASDAQ | NCTY | Fri, Jun 30, 2023 | 7.60 | 7.90 | 7.32 | 7.47 | 4665 | NASDAQ | NCTY | Thu, Jun 29, 2023 | 7.88 | 7.97 | 7.40 | 7.79 | 4664 | NASDAQ | NCTY | Wed, Jun 28, 2023 | 7.40 | 7.90 | 7.31 | 7.70 | 4663 | NASDAQ | NCTY | Tue, Jun 27, 2023 | 7.80 | 8.00 | 7.68 | 7.92 | 4662 | NASDAQ | NCTY | Mon, Jun 26, 2023 | 7.70 | 8.09 | 7.70 | 7.99 | 4661 | NASDAQ | NCTY | Fri, Jun 23, 2023 | 7.45 | 8.05 | 7.40 | 7.85 | 4660 | NASDAQ | NCTY | Thu, Jun 22, 2023 | 8.00 | 8.50 | 7.30 | 7.49 | 4659 | NASDAQ | NCTY | Wed, Jun 21, 2023 | 7.18 | 8.20 | 7.00 | 7.83 | 4658 | NASDAQ | NCTY | Tue, Jun 20, 2023 | 6.90 | 7.10 | 6.73 | 7.00 | 4657 | NASDAQ | NCTY | Fri, Jun 16, 2023 | 6.90 | 7.18 | 6.72 | 7.10 | 4656 | NASDAQ | NCTY | Thu, Jun 15, 2023 | 6.90 | 6.99 | 6.62 | 6.94 | 4655 | NASDAQ | NCTY | Wed, Jun 14, 2023 | 7.25 | 7.25 | 6.82 | 6.90 | 4654 | NASDAQ | NCTY | Tue, Jun 13, 2023 | 7.00 | 7.25 | 6.90 | 7.14 | 4653 | NASDAQ | NCTY | Mon, Jun 12, 2023 | 6.70 | 7.20 | 6.70 | 6.90 | 4652 | NASDAQ | NCTY | Fri, Jun 9, 2023 | 6.98 | 7.13 | 6.80 | 6.86 | 4651 | NASDAQ | NCTY | Thu, Jun 8, 2023 | 7.00 | 7.08 | 6.71 | 6.90 | 4650 | NASDAQ | NCTY | Wed, Jun 7, 2023 | 7.00 | 7.25 | 6.99 | 7.02 | 4649 | NASDAQ | NCTY | Tue, Jun 6, 2023 | 6.80 | 7.20 | 6.51 | 7.04 | 4648 | NASDAQ | NCTY | Mon, Jun 5, 2023 | 6.80 | 7.00 | 6.50 | 6.66 | 4647 | NASDAQ | NCTY | Fri, Jun 2, 2023 | 6.64 | 7.10 | 6.48 | 6.80 | 4646 | NASDAQ | NCTY | Thu, Jun 1, 2023 | 6.40 | 6.91 | 6.31 | 6.68 | 4645 | NASDAQ | NCTY | Wed, May 31, 2023 | 7.40 | 7.40 | 6.20 | 6.40 | 4644 | NASDAQ | NCTY | Tue, May 30, 2023 | 7.50 | 7.60 | 7.00 | 7.58 | 4643 | NASDAQ | NCTY | Fri, May 26, 2023 | 7.25 | 7.48 | 7.10 | 7.10 | 4642 | NASDAQ | NCTY | Thu, May 25, 2023 | 8.00 | 8.00 | 6.80 | 7.20 | 4641 | NASDAQ | NCTY | Wed, May 24, 2023 | 7.90 | 7.90 | 7.55 | 7.70 | 4640 | NASDAQ | NCTY | Tue, May 23, 2023 | 8.10 | 8.10 | 7.80 | 8.00 | 4639 | NASDAQ | NCTY | Mon, May 22, 2023 | 7.50 | 8.10 | 7.50 | 8.10 | 4638 | NASDAQ | NCTY | Fri, May 19, 2023 | 7.76 | 7.95 | 7.60 | 7.65 | 4637 | NASDAQ | NCTY | Thu, May 18, 2023 | 8.00 | 8.02 | 7.60 | 7.76 | 4636 | NASDAQ | NCTY | Wed, May 17, 2023 | 7.95 | 8.05 | 7.76 | 7.95 | 4635 | NASDAQ | NCTY | Tue, May 16, 2023 | 7.79 | 7.95 | 7.55 | 7.90 | 4634 | NASDAQ | NCTY | Mon, May 15, 2023 | 8.09 | 8.10 | 7.90 | 7.95 | 4633 | NASDAQ | NCTY | Fri, May 12, 2023 | 7.70 | 7.90 | 7.60 | 7.90 | 4632 | NASDAQ | NCTY | Thu, May 11, 2023 | 8.40 | 8.70 | 7.90 | 7.91 | 4631 | NASDAQ | NCTY | Wed, May 10, 2023 | 8.40 | 9.00 | 8.33 | 8.40 | 4630 | NASDAQ | NCTY | Tue, May 9, 2023 | 8.20 | 8.58 | 8.20 | 8.50 | 4629 | NASDAQ | NCTY | Mon, May 8, 2023 | 8.20 | 8.45 | 8.01 | 8.20 | 4628 | NASDAQ | NCTY | Fri, May 5, 2023 | 8.30 | 8.85 | 8.09 | 8.45 | 4627 | NASDAQ | NCTY | Thu, May 4, 2023 | 8.21 | 8.50 | 8.12 | 8.19 | 4626 | NASDAQ | NCTY | Wed, May 3, 2023 | 8.80 | 8.90 | 7.91 | 8.00 | 4625 | NASDAQ | NCTY | Tue, May 2, 2023 | 9.20 | 9.26 | 8.80 | 9.09 | 4624 | NASDAQ | NCTY | Mon, May 1, 2023 | 9.00 | 9.50 | 8.40 | 9.20 | 4623 | NASDAQ | NCTY | Fri, Apr 28, 2023 | 8.70 | 8.95 | 8.61 | 8.62 | 4622 | NASDAQ | NCTY | Thu, Apr 27, 2023 | 9.10 | 9.20 | 8.60 | 8.89 | 4621 | NASDAQ | NCTY | Wed, Apr 26, 2023 | 9.20 | 9.30 | 8.61 | 9.19 | 4620 | NASDAQ | NCTY | Tue, Apr 25, 2023 | 8.35 | 8.90 | 8.10 | 8.40 | 4619 | NASDAQ | NCTY | Mon, Apr 24, 2023 | 8.67 | 9.00 | 8.40 | 8.50 | 4618 | NASDAQ | NCTY | Fri, Apr 21, 2023 | 8.47 | 9.10 | 8.47 | 8.78 | 4617 | NASDAQ | NCTY | Thu, Apr 20, 2023 | 9.30 | 9.30 | 8.70 | 8.71 | 4616 | NASDAQ | NCTY | Wed, Apr 19, 2023 | 9.90 | 10.05 | 9.36 | 9.60 | 4615 | NASDAQ | NCTY | Tue, Apr 18, 2023 | 11.10 | 11.20 | 10.30 | 10.50 | 4614 | NASDAQ | NCTY | Mon, Apr 17, 2023 | 11.50 | 11.60 | 10.10 | 10.30 | 4613 | NASDAQ | NCTY | Fri, Apr 14, 2023 | 11.90 | 12.50 | 11.10 | 11.69 | 4612 | NASDAQ | NCTY | Thu, Apr 13, 2023 | 10.50 | 12.00 | 10.50 | 11.50 | 4611 | NASDAQ | NCTY | Wed, Apr 12, 2023 | 10.80 | 11.80 | 10.50 | 10.54 | 4610 | NASDAQ | NCTY | Tue, Apr 11, 2023 | 8.80 | 10.80 | 8.80 | 10.50 | 4609 | NASDAQ | NCTY | Mon, Apr 10, 2023 | 7.67 | 8.80 | 7.60 | 8.34 | 4608 | NASDAQ | NCTY | Thu, Apr 6, 2023 | 7.75 | 7.94 | 7.60 | 7.60 | 4607 | NASDAQ | NCTY | Wed, Apr 5, 2023 | 7.91 | 7.99 | 7.70 | 7.80 | 4606 | NASDAQ | NCTY | Tue, Apr 4, 2023 | 7.85 | 8.10 | 7.60 | 7.84 | 4605 | NASDAQ | NCTY | Mon, Apr 3, 2023 | 7.56 | 7.95 | 7.56 | 7.76 | 4604 | NASDAQ | NCTY | Fri, Mar 31, 2023 | 7.95 | 8.38 | 7.57 | 7.80 | 4603 | NASDAQ | NCTY | Thu, Mar 30, 2023 | 8.03 | 8.10 | 7.89 | 7.99 | 4602 | NASDAQ | NCTY | Wed, Mar 29, 2023 | 7.98 | 8.20 | 7.70 | 7.75 | 4601 | NASDAQ | NCTY | Tue, Mar 28, 2023 | 7.88 | 8.50 | 7.40 | 7.84 | 4600 | NASDAQ | NCTY | Mon, Mar 27, 2023 | 7.80 | 8.30 | 7.80 | 7.90 | 4599 | NASDAQ | NCTY | Fri, Mar 24, 2023 | 8.18 | 8.20 | 7.58 | 7.93 | 4598 | NASDAQ | NCTY | Thu, Mar 23, 2023 | 8.60 | 8.85 | 8.19 | 8.20 | 4597 | NASDAQ | NCTY | Wed, Mar 22, 2023 | 8.70 | 8.90 | 8.49 | 8.50 | 4596 | NASDAQ | NCTY | Tue, Mar 21, 2023 | 8.10 | 8.83 | 8.10 | 8.77 | 4595 | NASDAQ | NCTY | Mon, Mar 20, 2023 | 8.60 | 8.65 | 8.01 | 8.02 | 4594 | NASDAQ | NCTY | Fri, Mar 17, 2023 | 9.10 | 9.10 | 8.30 | 8.50 | 4593 | NASDAQ | NCTY | Thu, Mar 16, 2023 | 8.50 | 9.10 | 8.30 | 8.60 | 4592 | NASDAQ | NCTY | Wed, Mar 15, 2023 | 8.60 | 9.35 | 8.21 | 8.50 | 4591 | NASDAQ | NCTY | Tue, Mar 14, 2023 | 8.90 | 9.70 | 8.80 | 9.20 | 4590 | NASDAQ | NCTY | Mon, Mar 13, 2023 | 8.07 | 9.10 | 7.51 | 8.25 | 4589 | NASDAQ | NCTY | Fri, Mar 10, 2023 | 7.60 | 7.71 | 7.20 | 7.40 | 4588 | NASDAQ | NCTY | Thu, Mar 9, 2023 | 8.30 | 8.40 | 7.70 | 7.82 | 4587 | NASDAQ | NCTY | Wed, Mar 8, 2023 | 9.00 | 9.20 | 8.16 | 8.42 | 4586 | NASDAQ | NCTY | Tue, Mar 7, 2023 | 9.60 | 9.71 | 9.01 | 9.20 | 4585 | NASDAQ | NCTY | Mon, Mar 6, 2023 | 9.40 | 9.90 | 9.10 | 9.70 | 4584 | NASDAQ | NCTY | Fri, Mar 3, 2023 | 9.30 | 9.80 | 9.30 | 9.54 | 4583 | NASDAQ | NCTY | Thu, Mar 2, 2023 | 10.30 | 10.40 | 9.42 | 9.80 | 4582 | NASDAQ | NCTY | Wed, Mar 1, 2023 | 10.90 | 11.00 | 10.10 | 10.50 | 4581 | NASDAQ | NCTY | Tue, Feb 28, 2023 | 10.00 | 10.80 | 10.00 | 10.80 | 4580 | NASDAQ | NCTY | Mon, Feb 27, 2023 | 10.30 | 10.80 | 10.10 | 10.20 | 4579 | NASDAQ | NCTY | Fri, Feb 24, 2023 | 10.20 | 10.40 | 10.10 | 10.20 | 4578 | NASDAQ | NCTY | Thu, Feb 23, 2023 | 10.70 | 11.20 | 10.30 | 10.50 | 4577 | NASDAQ | NCTY | Wed, Feb 22, 2023 | 11.00 | 11.30 | 10.60 | 10.70 | 4576 | NASDAQ | NCTY | Tue, Feb 21, 2023 | 11.30 | 11.60 | 10.80 | 11.00 | 4575 | NASDAQ | NCTY | Fri, Feb 17, 2023 | 10.90 | 11.60 | 10.60 | 11.40 | 4574 | NASDAQ | NCTY | Thu, Feb 16, 2023 | 12.10 | 13.00 | 11.10 | 11.30 | 4573 | NASDAQ | NCTY | Wed, Feb 15, 2023 | 12.10 | 12.60 | 11.58 | 12.10 | 4572 | NASDAQ | NCTY | Tue, Feb 14, 2023 | 10.30 | 11.90 | 10.30 | 11.80 | 4571 | NASDAQ | NCTY | Mon, Feb 13, 2023 | 10.10 | 10.65 | 10.10 | 10.30 | 4570 | NASDAQ | NCTY | Fri, Feb 10, 2023 | 10.80 | 11.40 | 10.20 | 10.90 | 4569 | NASDAQ | NCTY | Thu, Feb 9, 2023 | 12.90 | 13.20 | 11.30 | 11.30 | 4568 | NASDAQ | NCTY | Wed, Feb 8, 2023 | 13.30 | 13.80 | 12.60 | 12.80 | 4567 | NASDAQ | NCTY | Tue, Feb 7, 2023 | 14.00 | 14.10 | 13.00 | 13.60 | 4566 | NASDAQ | NCTY | Mon, Feb 6, 2023 | 13.00 | 13.20 | 12.00 | 13.05 | 4565 | NASDAQ | NCTY | Fri, Feb 3, 2023 | 14.50 | 14.90 | 13.10 | 13.30 | 4564 | NASDAQ | NCTY | Thu, Feb 2, 2023 | 15.70 | 16.00 | 14.99 | 15.30 | 4563 | NASDAQ | NCTY | Wed, Feb 1, 2023 | 14.30 | 15.20 | 14.10 | 14.90 | 4562 | NASDAQ | NCTY | Tue, Jan 31, 2023 | 13.10 | 14.39 | 13.10 | 14.00 | 4561 | NASDAQ | NCTY | Mon, Jan 30, 2023 | 13.90 | 13.90 | 12.60 | 13.10 | 4560 | NASDAQ | NCTY | Fri, Jan 27, 2023 | 14.40 | 14.70 | 13.80 | 14.10 | 4559 | NASDAQ | NCTY | Thu, Jan 26, 2023 | 15.00 | 15.40 | 13.90 | 14.50 | 4558 | NASDAQ | NCTY | Wed, Jan 25, 2023 | 14.50 | 14.70 | 13.85 | 14.60 | 4557 | NASDAQ | NCTY | Tue, Jan 24, 2023 | 16.00 | 16.00 | 13.90 | 14.10 | 4556 | NASDAQ | NCTY | Mon, Jan 23, 2023 | 15.60 | 16.80 | 15.60 | 16.10 | 4555 | NASDAQ | NCTY | Fri, Jan 20, 2023 | 15.20 | 15.85 | 14.30 | 15.40 | 4554 | NASDAQ | NCTY | Thu, Jan 19, 2023 | 12.10 | 14.50 | 12.10 | 14.50 | 4553 | NASDAQ | NCTY | Wed, Jan 18, 2023 | 15.00 | 16.10 | 12.20 | 12.80 | 4552 | NASDAQ | NCTY | Tue, Jan 17, 2023 | 14.00 | 15.80 | 13.90 | 14.90 | 4551 | NASDAQ | NCTY | Fri, Jan 13, 2023 | 11.90 | 15.90 | 11.30 | 12.90 | 4550 | NASDAQ | NCTY | Thu, Jan 12, 2023 | 8.09 | 11.00 | 8.09 | 10.70 | 4549 | NASDAQ | NCTY | Wed, Jan 11, 2023 | 8.00 | 8.00 | 7.42 | 7.84 | 4548 | NASDAQ | NCTY | Tue, Jan 10, 2023 | 7.60 | 7.90 | 7.21 | 7.75 | 4547 | NASDAQ | NCTY | Mon, Jan 9, 2023 | 6.40 | 8.00 | 6.39 | 7.20 | 4546 | NASDAQ | NCTY | Fri, Jan 6, 2023 | 6.00 | 6.09 | 6.00 | 6.08 | 4545 | NASDAQ | NCTY | Thu, Jan 5, 2023 | 6.00 | 6.30 | 6.00 | 6.05 | 4544 | NASDAQ | NCTY | Wed, Jan 4, 2023 | 5.90 | 6.45 | 5.90 | 6.30 | 4543 | NASDAQ | NCTY | Tue, Jan 3, 2023 | 5.56 | 6.00 | 5.56 | 5.81 | 4542 | NASDAQ | NCTY | Fri, Dec 30, 2022 | 5.18 | 5.70 | 5.00 | 5.67 | 4541 | NASDAQ | NCTY | Thu, Dec 29, 2022 | 5.10 | 5.32 | 4.97 | 5.28 | 4540 | NASDAQ | NCTY | Wed, Dec 28, 2022 | 5.52 | 5.65 | 4.51 | 4.65 | 4539 | NASDAQ | NCTY | Tue, Dec 27, 2022 | 6.15 | 6.15 | 5.51 | 5.52 | 4538 | NASDAQ | NCTY | Fri, Dec 23, 2022 | 6.00 | 6.17 | 5.90 | 6.15 | 4537 | NASDAQ | NCTY | Thu, Dec 22, 2022 | 6.19 | 6.20 | 5.80 | 5.83 | 4536 | NASDAQ | NCTY | Wed, Dec 21, 2022 | 6.90 | 6.98 | 6.11 | 6.31 | 4535 | NASDAQ | NCTY | Tue, Dec 20, 2022 | 7.00 | 7.20 | 6.70 | 6.70 | 4534 | NASDAQ | NCTY | Mon, Dec 19, 2022 | 6.92 | 7.31 | 6.80 | 6.93 | 4533 | NASDAQ | NCTY | Fri, Dec 16, 2022 | 7.35 | 7.50 | 6.85 | 6.93 | 4532 | NASDAQ | NCTY | Thu, Dec 15, 2022 | 7.90 | 8.00 | 7.25 | 7.26 | 4531 | NASDAQ | NCTY | Wed, Dec 14, 2022 | 7.80 | 8.26 | 7.60 | 8.00 | 4530 | NASDAQ | NCTY | Tue, Dec 13, 2022 | 8.60 | 9.60 | 7.40 | 7.66 | 4529 | NASDAQ | NCTY | Mon, Dec 12, 2022 | 7.20 | 7.70 | 6.80 | 7.40 | 4528 | NASDAQ | NCTY | Fri, Dec 9, 2022 | 6.85 | 7.50 | 6.80 | 7.30 | 4527 | NASDAQ | NCTY | Thu, Dec 8, 2022 | 6.99 | 6.99 | 6.30 | 6.70 | 4526 | NASDAQ | NCTY | Wed, Dec 7, 2022 | 6.79 | 6.87 | 6.50 | 6.55 | 4525 | NASDAQ | NCTY | Tue, Dec 6, 2022 | 7.20 | 7.20 | 6.60 | 6.87 | 4524 | NASDAQ | NCTY | Mon, Dec 5, 2022 | 7.50 | 7.75 | 7.11 | 7.15 | 4523 | NASDAQ | NCTY | Fri, Dec 2, 2022 | 7.40 | 7.50 | 6.90 | 7.40 | 4522 | NASDAQ | NCTY | Thu, Dec 1, 2022 | 7.30 | 7.60 | 7.15 | 7.42 | 4521 | NASDAQ | NCTY | Wed, Nov 30, 2022 | 7.22 | 7.40 | 6.99 | 7.20 | 4520 | NASDAQ | NCTY | Tue, Nov 29, 2022 | 7.10 | 7.38 | 6.92 | 7.05 | 4519 | NASDAQ | NCTY | Mon, Nov 28, 2022 | 6.90 | 7.33 | 6.86 | 6.92 | 4518 | NASDAQ | NCTY | Fri, Nov 25, 2022 | 7.30 | 7.34 | 7.00 | 7.34 | 4517 | NASDAQ | NCTY | Wed, Nov 23, 2022 | 7.00 | 7.37 | 6.90 | 7.05 | 4516 | NASDAQ | NCTY | Tue, Nov 22, 2022 | 6.92 | 7.40 | 6.80 | 7.13 | 4515 | NASDAQ | NCTY | Mon, Nov 21, 2022 | 7.52 | 7.92 | 6.60 | 6.91 | 4514 | NASDAQ | NCTY | Fri, Nov 18, 2022 | 7.36 | 8.14 | 7.25 | 7.36 | 4513 | NASDAQ | NCTY | Thu, Nov 17, 2022 | 8.30 | 8.80 | 7.20 | 7.67 | 4512 | NASDAQ | NCTY | Wed, Nov 16, 2022 | 8.95 | 9.30 | 8.22 | 8.22 | 4511 | NASDAQ | NCTY | Tue, Nov 15, 2022 | 8.20 | 9.40 | 8.10 | 8.92 | 4510 | NASDAQ | NCTY | Mon, Nov 14, 2022 | 8.00 | 8.07 | 7.36 | 7.80 | 4509 | NASDAQ | NCTY | Fri, Nov 11, 2022 | 7.40 | 7.50 | 6.81 | 7.30 | 4508 | NASDAQ | NCTY | Thu, Nov 10, 2022 | 7.03 | 7.50 | 6.80 | 7.19 | 4507 | NASDAQ | NCTY | Wed, Nov 9, 2022 | 7.51 | 7.67 | 6.85 | 6.97 | 4506 | NASDAQ | NCTY | Tue, Nov 8, 2022 | 7.71 | 8.09 | 7.30 | 7.36 | 4505 | NASDAQ | NCTY | Mon, Nov 7, 2022 | 8.33 | 8.33 | 7.71 | 7.71 | 4504 | NASDAQ | NCTY | Fri, Nov 4, 2022 | 8.18 | 8.59 | 7.91 | 8.33 | 4503 | NASDAQ | NCTY | Thu, Nov 3, 2022 | 7.20 | 7.90 | 7.20 | 7.88 | 4502 | NASDAQ | NCTY | Wed, Nov 2, 2022 | 7.40 | 8.51 | 7.10 | 7.24 | 4501 | NASDAQ | NCTY | Tue, Nov 1, 2022 | 7.86 | 7.93 | 7.00 | 7.25 | 4500 | NASDAQ | NCTY | Mon, Oct 31, 2022 | 7.77 | 7.94 | 7.50 | 7.75 | 4499 | NASDAQ | NCTY | Fri, Oct 28, 2022 | 7.63 | 7.98 | 7.40 | 7.74 | 4498 | NASDAQ | NCTY | Thu, Oct 27, 2022 | 8.30 | 8.30 | 7.52 | 7.63 | 4497 | NASDAQ | NCTY | Wed, Oct 26, 2022 | 7.47 | 8.10 | 7.47 | 7.90 | 4496 | NASDAQ | NCTY | Tue, Oct 25, 2022 | 7.54 | 7.80 | 7.24 | 7.60 | 4495 | NASDAQ | NCTY | Mon, Oct 24, 2022 | 8.10 | 8.10 | 7.02 | 7.25 | 4494 | NASDAQ | NCTY | Fri, Oct 21, 2022 | 7.85 | 8.30 | 7.70 | 7.95 | 4493 | NASDAQ | NCTY | Thu, Oct 20, 2022 | 8.34 | 8.75 | 7.96 | 7.99 | 4492 | NASDAQ | NCTY | Wed, Oct 19, 2022 | 8.20 | 8.96 | 7.90 | 8.59 | 4491 | NASDAQ | NCTY | Tue, Oct 18, 2022 | 8.58 | 8.80 | 8.35 | 8.70 | 4490 | NASDAQ | NCTY | Mon, Oct 17, 2022 | 8.30 | 8.76 | 8.09 | 8.35 | 4489 | NASDAQ | NCTY | Fri, Oct 14, 2022 | 8.39 | 8.80 | 8.00 | 8.22 | 4488 | NASDAQ | NCTY | Thu, Oct 13, 2022 | 8.10 | 8.60 | 7.54 | 8.39 | 4487 | NASDAQ | NCTY | Wed, Oct 12, 2022 | 8.70 | 8.88 | 7.95 | 8.10 | 4486 | NASDAQ | NCTY | Tue, Oct 11, 2022 | 8.60 | 9.00 | 8.40 | 8.60 | 4485 | NASDAQ | NCTY | Mon, Oct 10, 2022 | 9.29 | 9.29 | 7.71 | 8.79 | 4484 | NASDAQ | NCTY | Fri, Oct 7, 2022 | 9.80 | 10.40 | 9.22 | 9.36 | 4483 | NASDAQ | NCTY | Thu, Oct 6, 2022 | 10.20 | 10.42 | 9.75 | 10.10 | 4482 | NASDAQ | NCTY | Wed, Oct 5, 2022 | 10.20 | 10.60 | 9.80 | 10.20 | 4481 | NASDAQ | NCTY | Tue, Oct 4, 2022 | 9.99 | 10.80 | 9.82 | 10.30 | 4480 | NASDAQ | NCTY | Mon, Oct 3, 2022 | 9.65 | 9.76 | 9.23 | 9.70 | 4479 | NASDAQ | NCTY | Fri, Sep 30, 2022 | 9.10 | 9.94 | 9.10 | 9.76 | 4478 | NASDAQ | NCTY | Thu, Sep 29, 2022 | 10.30 | 10.30 | 9.00 | 9.20 | 4477 | NASDAQ | NCTY | Wed, Sep 28, 2022 | 8.92 | 10.10 | 8.90 | 10.00 | 4476 | NASDAQ | NCTY | Tue, Sep 27, 2022 | 9.44 | 9.70 | 8.80 | 9.20 | 4475 | NASDAQ | NCTY | Mon, Sep 26, 2022 | 9.36 | 9.87 | 9.00 | 9.18 | 4474 | NASDAQ | NCTY | Fri, Sep 23, 2022 | 9.79 | 9.97 | 9.00 | 9.33 | 4473 | NASDAQ | NCTY | Thu, Sep 22, 2022 | 10.40 | 10.50 | 9.70 | 9.79 | 4472 | NASDAQ | NCTY | Wed, Sep 21, 2022 | 10.50 | 10.95 | 10.10 | 10.30 | 4471 | NASDAQ | NCTY | Tue, Sep 20, 2022 | 11.70 | 11.70 | 10.30 | 10.60 | 4470 | NASDAQ | NCTY | Mon, Sep 19, 2022 | 11.50 | 11.86 | 11.30 | 11.60 | 4469 | NASDAQ | NCTY | Fri, Sep 16, 2022 | 11.90 | 12.00 | 11.50 | 11.70 | 4468 | NASDAQ | NCTY | Thu, Sep 15, 2022 | 12.00 | 12.50 | 12.00 | 12.30 | 4467 | NASDAQ | NCTY | Wed, Sep 14, 2022 | 12.20 | 12.30 | 11.70 | 12.10 | 4466 | NASDAQ | NCTY | Tue, Sep 13, 2022 | 12.50 | 12.60 | 12.00 | 12.00 | 4465 | NASDAQ | NCTY | Mon, Sep 12, 2022 | 13.40 | 13.60 | 12.80 | 12.80 | 4464 | NASDAQ | NCTY | Fri, Sep 9, 2022 | 13.00 | 13.38 | 12.80 | 13.30 | 4463 | NASDAQ | NCTY | Thu, Sep 8, 2022 | 12.00 | 12.70 | 11.90 | 12.70 | 4462 | NASDAQ | NCTY | Wed, Sep 7, 2022 | 11.70 | 12.40 | 11.65 | 12.40 | 4461 | NASDAQ | NCTY | Tue, Sep 6, 2022 | 12.20 | 12.50 | 11.70 | 11.80 | 4460 | NASDAQ | NCTY | Fri, Sep 2, 2022 | 12.20 | 12.60 | 11.85 | 12.00 | 4459 | NASDAQ | NCTY | Thu, Sep 1, 2022 | 12.00 | 12.20 | 11.50 | 12.20 | 4458 | NASDAQ | NCTY | Wed, Aug 31, 2022 | 12.10 | 12.60 | 12.00 | 12.20 | 4457 | NASDAQ | NCTY | Tue, Aug 30, 2022 | 12.50 | 12.80 | 11.80 | 12.00 | 4456 | NASDAQ | NCTY | Mon, Aug 29, 2022 | 12.50 | 13.10 | 12.35 | 12.40 | 4455 | NASDAQ | NCTY | Fri, Aug 26, 2022 | 14.10 | 14.20 | 12.80 | 12.90 | 4454 | NASDAQ | NCTY | Thu, Aug 25, 2022 | 13.10 | 13.80 | 13.00 | 13.70 | 4453 | NASDAQ | NCTY | Wed, Aug 24, 2022 | 12.70 | 13.20 | 12.50 | 13.00 | 4452 | NASDAQ | NCTY | Tue, Aug 23, 2022 | 12.90 | 13.17 | 12.50 | 12.80 | 4451 | NASDAQ | NCTY | Mon, Aug 22, 2022 | 12.70 | 13.10 | 12.50 | 12.70 | 4450 | NASDAQ | NCTY | Fri, Aug 19, 2022 | 14.10 | 14.10 | 12.80 | 13.00 | 4449 | NASDAQ | NCTY | Thu, Aug 18, 2022 | 14.60 | 14.65 | 14.20 | 14.30 | 4448 | NASDAQ | NCTY | Wed, Aug 17, 2022 | 15.10 | 15.10 | 14.30 | 14.50 | 4447 | NASDAQ | NCTY | Tue, Aug 16, 2022 | 16.20 | 16.20 | 15.10 | 15.10 | 4446 | NASDAQ | NCTY | Mon, Aug 15, 2022 | 15.90 | 16.70 | 15.60 | 16.30 | 4445 | NASDAQ | NCTY | Fri, Aug 12, 2022 | 15.90 | 16.80 | 15.20 | 16.40 | 4444 | NASDAQ | NCTY | Thu, Aug 11, 2022 | 16.20 | 17.20 | 15.60 | 15.90 | 4443 | NASDAQ | NCTY | Wed, Aug 10, 2022 | 14.90 | 15.60 | 14.50 | 15.50 | 4442 | NASDAQ | NCTY | Tue, Aug 9, 2022 | 15.20 | 15.30 | 14.10 | 14.20 | 4441 | NASDAQ | NCTY | Mon, Aug 8, 2022 | 15.70 | 16.30 | 15.20 | 15.50 | 4440 | NASDAQ | NCTY | Fri, Aug 5, 2022 | 15.20 | 15.30 | 14.40 | 15.20 | 4439 | NASDAQ | NCTY | Thu, Aug 4, 2022 | 14.90 | 15.82 | 14.90 | 15.30 | 4438 | NASDAQ | NCTY | Wed, Aug 3, 2022 | 14.94 | 15.30 | 14.40 | 15.00 | 4437 | NASDAQ | NCTY | Tue, Aug 2, 2022 | 13.80 | 14.80 | 13.35 | 14.50 | 4436 | NASDAQ | NCTY | Mon, Aug 1, 2022 | 14.90 | 15.00 | 13.90 | 13.90 | 4435 | NASDAQ | NCTY | Fri, Jul 29, 2022 | 15.30 | 15.70 | 14.70 | 15.10 | 4434 | NASDAQ | NCTY | Thu, Jul 28, 2022 | 15.90 | 16.60 | 15.20 | 15.70 | 4433 | NASDAQ | NCTY | Wed, Jul 27, 2022 | 15.60 | 16.80 | 15.25 | 16.30 | 4432 | NASDAQ | NCTY | Tue, Jul 26, 2022 | 14.90 | 15.60 | 14.70 | 15.60 | 4431 | NASDAQ | NCTY | Mon, Jul 25, 2022 | 17.30 | 17.37 | 14.60 | 14.80 | 4430 | NASDAQ | NCTY | Fri, Jul 22, 2022 | 21.30 | 21.30 | 17.00 | 17.00 | 4429 | NASDAQ | NCTY | Thu, Jul 21, 2022 | 20.90 | 21.80 | 20.20 | 21.10 | 4428 | NASDAQ | NCTY | Wed, Jul 20, 2022 | 19.30 | 20.80 | 19.20 | 20.60 | 4427 | NASDAQ | NCTY | Tue, Jul 19, 2022 | 18.10 | 19.00 | 17.80 | 18.80 | 4426 | NASDAQ | NCTY | Mon, Jul 18, 2022 | 19.20 | 20.50 | 17.70 | 17.90 | 4425 | NASDAQ | NCTY | Fri, Jul 15, 2022 | 18.20 | 19.20 | 18.10 | 18.50 | 4424 | NASDAQ | NCTY | Thu, Jul 14, 2022 | 17.00 | 17.90 | 16.50 | 17.60 | 4423 | NASDAQ | NCTY | Wed, Jul 13, 2022 | 17.50 | 18.12 | 17.00 | 17.30 | 4422 | NASDAQ | NCTY | Tue, Jul 12, 2022 | 18.40 | 18.65 | 17.50 | 17.80 | 4421 | NASDAQ | NCTY | Mon, Jul 11, 2022 | 17.90 | 19.20 | 17.40 | 18.50 | 4420 | NASDAQ | NCTY | Fri, Jul 8, 2022 | 17.60 | 19.11 | 17.20 | 18.70 | 4419 | NASDAQ | NCTY | Thu, Jul 7, 2022 | 17.10 | 18.20 | 17.10 | 18.10 | 4418 | NASDAQ | NCTY | Wed, Jul 6, 2022 | 19.20 | 19.20 | 16.70 | 17.00 | 4417 | NASDAQ | NCTY | Tue, Jul 5, 2022 | 17.10 | 18.70 | 16.50 | 18.60 | 4416 | NASDAQ | NCTY | Fri, Jul 1, 2022 | 17.80 | 19.20 | 17.60 | 17.70 | 4415 | NASDAQ | NCTY | Thu, Jun 30, 2022 | 19.70 | 19.70 | 16.60 | 16.80 | 4414 | NASDAQ | NCTY | Wed, Jun 29, 2022 | 21.60 | 21.70 | 18.50 | 21.30 | 4413 | NASDAQ | NCTY | Tue, Jun 28, 2022 | 20.50 | 25.90 | 20.50 | 21.40 | 4412 | NASDAQ | NCTY | Mon, Jun 27, 2022 | 16.90 | 20.55 | 15.70 | 20.20 | 4411 | NASDAQ | NCTY | Fri, Jun 24, 2022 | 15.10 | 17.10 | 14.90 | 16.40 | 4410 | NASDAQ | NCTY | Thu, Jun 23, 2022 | 13.30 | 19.60 | 13.10 | 14.40 | 4409 | NASDAQ | NCTY | Wed, Jun 22, 2022 | 13.00 | 14.10 | 13.00 | 13.20 | 4408 | NASDAQ | NCTY | Tue, Jun 21, 2022 | 12.60 | 14.10 | 12.60 | 13.70 | 4407 | NASDAQ | NCTY | Fri, Jun 17, 2022 | 12.30 | 12.88 | 12.10 | 12.10 | 4406 | NASDAQ | NCTY | Thu, Jun 16, 2022 | 12.70 | 12.90 | 12.10 | 12.10 | 4405 | NASDAQ | NCTY | Wed, Jun 15, 2022 | 12.70 | 13.90 | 12.70 | 13.50 | 4404 | NASDAQ | NCTY | Tue, Jun 14, 2022 | 12.50 | 13.09 | 12.10 | 12.80 | 4403 | NASDAQ | NCTY | Mon, Jun 13, 2022 | 13.50 | 14.00 | 12.50 | 12.55 | 4402 | NASDAQ | NCTY | Fri, Jun 10, 2022 | 15.30 | 15.70 | 14.22 | 14.95 | 4401 | NASDAQ | NCTY | Thu, Jun 9, 2022 | 16.60 | 16.60 | 15.00 | 15.60 | 4400 | NASDAQ | NCTY | Wed, Jun 8, 2022 | 16.50 | 17.50 | 16.00 | 16.80 | 4399 | NASDAQ | NCTY | Tue, Jun 7, 2022 | 16.20 | 16.60 | 15.30 | 16.60 | 4398 | NASDAQ | NCTY | Mon, Jun 6, 2022 | 17.50 | 17.80 | 15.50 | 16.00 | 4397 | NASDAQ | NCTY | Fri, Jun 3, 2022 | 17.60 | 17.90 | 16.20 | 16.60 | 4396 | NASDAQ | NCTY | Thu, Jun 2, 2022 | 16.00 | 17.79 | 16.00 | 17.60 | 4395 | NASDAQ | NCTY | Wed, Jun 1, 2022 | 17.00 | 17.30 | 15.60 | 16.10 | 4394 | NASDAQ | NCTY | Tue, May 31, 2022 | 16.10 | 18.80 | 16.10 | 16.80 | 4393 | NASDAQ | NCTY | Fri, May 27, 2022 | 15.10 | 16.10 | 14.90 | 15.90 | 4392 | NASDAQ | NCTY | Thu, May 26, 2022 | 14.50 | 15.00 | 13.50 | 14.80 | 4391 | NASDAQ | NCTY | Wed, May 25, 2022 | 13.80 | 14.60 | 13.50 | 14.50 | 4390 | NASDAQ | NCTY | Tue, May 24, 2022 | 14.20 | 14.20 | 13.00 | 13.40 | 4389 | NASDAQ | NCTY | Mon, May 23, 2022 | 15.60 | 15.60 | 14.00 | 14.60 | 4388 | NASDAQ | NCTY | Fri, May 20, 2022 | 16.20 | 16.20 | 14.00 | 15.00 | 4387 | NASDAQ | NCTY | Thu, May 19, 2022 | 15.30 | 16.46 | 14.80 | 15.60 | 4386 | NASDAQ | NCTY | Wed, May 18, 2022 | 15.70 | 15.80 | 14.30 | 14.60 | 4385 | NASDAQ | NCTY | Tue, May 17, 2022 | 15.00 | 16.00 | 14.80 | 16.00 | 4384 | NASDAQ | NCTY | Mon, May 16, 2022 | 14.80 | 15.50 | 14.05 | 14.10 | 4383 | NASDAQ | NCTY | Fri, May 13, 2022 | 14.20 | 15.54 | 14.20 | 15.20 | 4382 | NASDAQ | NCTY | Thu, May 12, 2022 | 11.40 | 14.50 | 11.40 | 13.90 | 4381 | NASDAQ | NCTY | Wed, May 11, 2022 | 13.60 | 14.90 | 12.50 | 12.50 | 4380 | NASDAQ | NCTY | Tue, May 10, 2022 | 17.00 | 17.30 | 14.40 | 14.80 | 4379 | NASDAQ | NCTY | Mon, May 9, 2022 | 17.80 | 18.20 | 15.70 | 16.30 | 4378 | NASDAQ | NCTY | Fri, May 6, 2022 | 21.00 | 21.00 | 18.30 | 18.80 | 4377 | NASDAQ | NCTY | Thu, May 5, 2022 | 23.60 | 23.80 | 21.10 | 21.30 | 4376 | NASDAQ | NCTY | Wed, May 4, 2022 | 23.30 | 24.50 | 21.90 | 24.30 | 4375 | NASDAQ | NCTY | Tue, May 3, 2022 | 24.40 | 25.00 | 22.50 | 23.30 | 4374 | NASDAQ | NCTY | Mon, May 2, 2022 | 24.00 | 24.50 | 23.20 | 24.40 | 4373 | NASDAQ | NCTY | Fri, Apr 29, 2022 | 25.80 | 26.94 | 23.60 | 23.70 | 4372 | NASDAQ | NCTY | Thu, Apr 28, 2022 | 24.50 | 26.30 | 24.30 | 25.80 | 4371 | NASDAQ | NCTY | Wed, Apr 27, 2022 | 25.50 | 27.00 | 24.00 | 24.40 | 4370 | NASDAQ | NCTY | Tue, Apr 26, 2022 | 26.40 | 26.70 | 25.10 | 25.10 | 4369 | NASDAQ | NCTY | Mon, Apr 25, 2022 | 25.20 | 27.40 | 24.60 | 26.90 | 4368 | NASDAQ | NCTY | Fri, Apr 22, 2022 | 25.20 | 26.40 | 24.20 | 25.80 | 4367 | NASDAQ | NCTY | Thu, Apr 21, 2022 | 27.40 | 27.80 | 25.00 | 25.10 | 4366 | NASDAQ | NCTY | Wed, Apr 20, 2022 | 29.20 | 29.20 | 26.50 | 27.40 | 4365 | NASDAQ | NCTY | Tue, Apr 19, 2022 | 27.50 | 29.10 | 26.40 | 28.60 | 4364 | NASDAQ | NCTY | Mon, Apr 18, 2022 | 27.40 | 27.90 | 26.00 | 27.40 | 4363 | NASDAQ | NCTY | Thu, Apr 14, 2022 | 28.00 | 30.80 | 27.90 | 28.00 | 4362 | NASDAQ | NCTY | Wed, Apr 13, 2022 | 26.00 | 28.43 | 26.00 | 27.70 | 4361 | NASDAQ | NCTY | Tue, Apr 12, 2022 | 27.10 | 27.90 | 24.95 | 25.50 | 4360 | NASDAQ | NCTY | Mon, Apr 11, 2022 | 28.00 | 28.00 | 26.20 | 26.80 | 4359 | NASDAQ | NCTY | Fri, Apr 8, 2022 | 29.80 | 29.99 | 28.00 | 28.00 | 4358 | NASDAQ | NCTY | Thu, Apr 7, 2022 | 29.40 | 30.40 | 28.10 | 29.55 | 4357 | NASDAQ | NCTY | Wed, Apr 6, 2022 | 30.20 | 30.22 | 28.10 | 28.90 | 4356 | NASDAQ | NCTY | Tue, Apr 5, 2022 | 32.30 | 32.30 | 29.80 | 30.90 | 4355 | NASDAQ | NCTY | Mon, Apr 4, 2022 | 30.70 | 32.70 | 30.60 | 31.70 | 4354 | NASDAQ | NCTY | Fri, Apr 1, 2022 | 30.10 | 30.60 | 28.60 | 30.00 | 4353 | NASDAQ | NCTY | Thu, Mar 31, 2022 | 33.30 | 33.31 | 29.60 | 29.80 | 4352 | NASDAQ | NCTY | Wed, Mar 30, 2022 | 34.40 | 35.90 | 32.10 | 32.10 | 4351 | NASDAQ | NCTY | Tue, Mar 29, 2022 | 34.50 | 37.50 | 33.30 | 34.40 | 4350 | NASDAQ | NCTY | Mon, Mar 28, 2022 | 34.70 | 35.80 | 32.59 | 34.30 | 4349 | NASDAQ | NCTY | Fri, Mar 25, 2022 | 35.20 | 36.00 | 31.70 | 32.20 | 4348 | NASDAQ | NCTY | Thu, Mar 24, 2022 | 36.10 | 36.40 | 33.10 | 35.95 | 4347 | NASDAQ | NCTY | Wed, Mar 23, 2022 | 36.80 | 40.30 | 34.30 | 35.70 | 4346 | NASDAQ | NCTY | Tue, Mar 22, 2022 | 34.90 | 37.40 | 34.60 | 34.90 | 4345 | NASDAQ | NCTY | Mon, Mar 21, 2022 | 33.50 | 34.85 | 32.31 | 33.60 | 4344 | NASDAQ | NCTY | Fri, Mar 18, 2022 | 33.00 | 36.36 | 32.70 | 35.00 | 4343 | NASDAQ | NCTY | Thu, Mar 17, 2022 | 30.80 | 35.20 | 30.30 | 33.20 | 4342 | NASDAQ | NCTY | Wed, Mar 16, 2022 | 30.60 | 32.80 | 29.62 | 32.60 | 4341 | NASDAQ | NCTY | Tue, Mar 15, 2022 | 25.00 | 26.90 | 22.80 | 26.80 | 4340 | NASDAQ | NCTY | Mon, Mar 14, 2022 | 30.20 | 30.20 | 23.80 | 25.50 | 4339 | NASDAQ | NCTY | Fri, Mar 11, 2022 | 34.90 | 35.00 | 30.40 | 30.40 | 4338 | NASDAQ | NCTY | Thu, Mar 10, 2022 | 34.20 | 34.50 | 32.60 | 33.80 | 4337 | NASDAQ | NCTY | Wed, Mar 9, 2022 | 34.60 | 36.40 | 34.50 | 35.60 | 4336 | NASDAQ | NCTY | Tue, Mar 8, 2022 | 32.60 | 34.20 | 30.80 | 32.90 | 4335 | NASDAQ | NCTY | Mon, Mar 7, 2022 | 33.40 | 34.10 | 32.00 | 32.10 | 4334 | NASDAQ | NCTY | Fri, Mar 4, 2022 | 35.60 | 35.90 | 33.00 | 33.00 | 4333 | NASDAQ | NCTY | Thu, Mar 3, 2022 | 40.20 | 40.30 | 36.00 | 36.70 | 4332 | NASDAQ | NCTY | Wed, Mar 2, 2022 | 39.50 | 41.20 | 38.80 | 40.00 | 4331 | NASDAQ | NCTY | Tue, Mar 1, 2022 | 41.00 | 42.33 | 38.80 | 39.40 | 4330 | NASDAQ | NCTY | Mon, Feb 28, 2022 | 37.00 | 41.10 | 36.80 | 39.50 | 4329 | NASDAQ | NCTY | Fri, Feb 25, 2022 | 38.30 | 38.30 | 35.72 | 37.50 | 4328 | NASDAQ | NCTY | Thu, Feb 24, 2022 | 31.00 | 38.00 | 30.60 | 37.50 | 4327 | NASDAQ | NCTY | Wed, Feb 23, 2022 | 38.40 | 39.40 | 34.20 | 34.30 | 4326 | NASDAQ | NCTY | Tue, Feb 22, 2022 | 38.80 | 39.80 | 37.20 | 37.80 | 4325 | NASDAQ | NCTY | Fri, Feb 18, 2022 | 42.00 | 43.00 | 39.20 | 40.20 | 4324 | NASDAQ | NCTY | Thu, Feb 17, 2022 | 45.70 | 45.70 | 42.40 | 42.40 | 4323 | NASDAQ | NCTY | Wed, Feb 16, 2022 | 44.30 | 48.00 | 44.30 | 45.80 | 4322 | NASDAQ | NCTY | Tue, Feb 15, 2022 | 44.02 | 47.80 | 44.00 | 47.80 | 4321 | NASDAQ | NCTY | Mon, Feb 14, 2022 | 42.90 | 45.00 | 41.20 | 41.80 | 4320 | NASDAQ | NCTY | Fri, Feb 11, 2022 | 45.50 | 47.80 | 42.40 | 43.00 | 4319 | NASDAQ | NCTY | Thu, Feb 10, 2022 | 43.40 | 49.80 | 43.40 | 45.90 | 4318 | NASDAQ | NCTY | Wed, Feb 9, 2022 | 44.40 | 46.00 | 43.10 | 45.60 | 4317 | NASDAQ | NCTY | Tue, Feb 8, 2022 | 42.10 | 43.40 | 40.40 | 43.10 | 4316 | NASDAQ | NCTY | Mon, Feb 7, 2022 | 43.10 | 45.85 | 42.20 | 43.00 | 4315 | NASDAQ | NCTY | Fri, Feb 4, 2022 | 39.90 | 43.00 | 39.10 | 42.40 | 4314 | NASDAQ | NCTY | Thu, Feb 3, 2022 | 40.50 | 41.60 | 39.20 | 39.40 | 4313 | NASDAQ | NCTY | Wed, Feb 2, 2022 | 44.90 | 45.00 | 41.15 | 41.80 | 4312 | NASDAQ | NCTY | Tue, Feb 1, 2022 | 45.50 | 46.60 | 43.75 | 45.30 | 4311 | NASDAQ | NCTY | Mon, Jan 31, 2022 | 39.70 | 44.40 | 39.60 | 44.20 | 4310 | NASDAQ | NCTY | Fri, Jan 28, 2022 | 36.85 | 40.00 | 36.50 | 39.70 | 4309 | NASDAQ | NCTY | Thu, Jan 27, 2022 | 42.00 | 42.00 | 37.20 | 37.60 | 4308 | NASDAQ | NCTY | Wed, Jan 26, 2022 | 45.60 | 45.85 | 40.40 | 41.10 | 4307 | NASDAQ | NCTY | Tue, Jan 25, 2022 | 44.80 | 45.57 | 43.30 | 43.90 | 4306 | NASDAQ | NCTY | Mon, Jan 24, 2022 | 44.20 | 46.00 | 40.00 | 46.00 | 4305 | NASDAQ | NCTY | Fri, Jan 21, 2022 | 52.90 | 52.90 | 47.10 | 47.60 | 4304 | NASDAQ | NCTY | Thu, Jan 20, 2022 | 56.70 | 59.80 | 54.30 | 54.40 | 4303 | NASDAQ | NCTY | Wed, Jan 19, 2022 | 53.20 | 57.50 | 53.20 | 55.40 | 4302 | NASDAQ | NCTY | Tue, Jan 18, 2022 | 57.70 | 57.70 | 52.60 | 53.00 | 4301 | NASDAQ | NCTY | Fri, Jan 14, 2022 | 58.40 | 59.30 | 56.30 | 58.80 | 4300 | NASDAQ | NCTY | Thu, Jan 13, 2022 | 60.70 | 62.60 | 58.50 | 58.60 | 4299 | NASDAQ | NCTY | Wed, Jan 12, 2022 | 64.50 | 64.60 | 60.50 | 61.60 | 4298 | NASDAQ | NCTY | Tue, Jan 11, 2022 | 58.40 | 63.55 | 57.90 | 62.10 | 4297 | NASDAQ | NCTY | Mon, Jan 10, 2022 | 57.10 | 59.30 | 56.00 | 58.90 | 4296 | NASDAQ | NCTY | Fri, Jan 7, 2022 | 58.80 | 61.65 | 57.40 | 58.40 | 4295 | NASDAQ | NCTY | Thu, Jan 6, 2022 | 60.90 | 61.00 | 56.24 | 58.80 | 4294 | NASDAQ | NCTY | Wed, Jan 5, 2022 | 62.40 | 64.00 | 60.60 | 61.20 | 4293 | NASDAQ | NCTY | Tue, Jan 4, 2022 | 68.10 | 68.70 | 61.80 | 63.60 | 4292 | NASDAQ | NCTY | Mon, Jan 3, 2022 | 69.77 | 70.80 | 66.10 | 67.70 | 4291 | NASDAQ | NCTY | Fri, Dec 31, 2021 | 70.60 | 71.99 | 66.97 | 67.00 | 4290 | NASDAQ | NCTY | Thu, Dec 30, 2021 | 70.90 | 73.50 | 68.50 | 69.70 | 4289 | NASDAQ | NCTY | Wed, Dec 29, 2021 | 74.30 | 75.00 | 69.20 | 69.90 | 4288 | NASDAQ | NCTY | Tue, Dec 28, 2021 | 76.20 | 78.05 | 74.30 | 75.30 | 4287 | NASDAQ | NCTY | Mon, Dec 27, 2021 | 83.00 | 83.00 | 76.30 | 77.30 | 4286 | NASDAQ | NCTY | Thu, Dec 23, 2021 | 80.60 | 83.20 | 77.85 | 81.10 | 4285 | NASDAQ | NCTY | Wed, Dec 22, 2021 | 78.60 | 82.40 | 78.30 | 80.60 | 4284 | NASDAQ | NCTY | Tue, Dec 21, 2021 | 81.50 | 81.70 | 78.90 | 79.80 | 4283 | NASDAQ | NCTY | Mon, Dec 20, 2021 | 80.70 | 81.80 | 77.03 | 78.00 | 4282 | NASDAQ | NCTY | Fri, Dec 17, 2021 | 87.10 | 88.20 | 83.20 | 83.50 | 4281 | NASDAQ | NCTY | Thu, Dec 16, 2021 | 89.40 | 91.10 | 86.75 | 88.80 | 4280 | NASDAQ | NCTY | Wed, Dec 15, 2021 | 84.20 | 86.30 | 80.30 | 85.90 | 4279 | NASDAQ | NCTY | Tue, Dec 14, 2021 | 83.00 | 88.55 | 82.00 | 84.00 | 4278 | NASDAQ | NCTY | Mon, Dec 13, 2021 | 79.30 | 89.30 | 79.10 | 85.80 | 4277 | NASDAQ | NCTY | Fri, Dec 10, 2021 | 84.40 | 84.50 | 77.60 | 78.30 | 4276 | NASDAQ | NCTY | Thu, Dec 9, 2021 | 88.09 | 89.40 | 83.30 | 83.70 | 4275 | NASDAQ | NCTY | Wed, Dec 8, 2021 | 85.60 | 91.50 | 83.00 | 87.20 | 4274 | NASDAQ | NCTY | Tue, Dec 7, 2021 | 86.60 | 90.00 | 86.20 | 86.20 | 4273 | NASDAQ | NCTY | Mon, Dec 6, 2021 | 76.00 | 84.90 | 71.40 | 81.60 | 4272 | NASDAQ | NCTY | Fri, Dec 3, 2021 | 90.90 | 90.90 | 80.30 | 83.20 | 4271 | NASDAQ | NCTY | Thu, Dec 2, 2021 | 95.10 | 96.49 | 86.10 | 89.40 | 4270 | NASDAQ | NCTY | Wed, Dec 1, 2021 | 100.80 | 102.80 | 94.00 | 94.10 | 4269 | NASDAQ | NCTY | Tue, Nov 30, 2021 | 102.80 | 104.80 | 95.40 | 99.90 | 4268 | NASDAQ | NCTY | Mon, Nov 29, 2021 | 104.80 | 106.80 | 102.00 | 102.60 | 4267 | NASDAQ | NCTY | Fri, Nov 26, 2021 | 100.40 | 103.80 | 99.30 | 103.00 | 4266 | NASDAQ | NCTY | Wed, Nov 24, 2021 | 107.10 | 109.80 | 105.50 | 106.50 | 4265 | NASDAQ | NCTY | Tue, Nov 23, 2021 | 108.40 | 110.30 | 105.44 | 107.90 | 4264 | NASDAQ | NCTY | Mon, Nov 22, 2021 | 115.50 | 116.00 | 107.10 | 110.30 | 4263 | NASDAQ | NCTY | Fri, Nov 19, 2021 | 111.30 | 118.50 | 111.20 | 117.30 | 4262 | NASDAQ | NCTY | Thu, Nov 18, 2021 | 120.50 | 121.00 | 108.20 | 109.60 | 4261 | NASDAQ | NCTY | Wed, Nov 17, 2021 | 135.40 | 135.90 | 121.90 | 123.10 | 4260 | NASDAQ | NCTY | Tue, Nov 16, 2021 | 131.00 | 141.60 | 128.40 | 135.40 | 4259 | NASDAQ | NCTY | Mon, Nov 15, 2021 | 137.00 | 147.00 | 132.00 | 135.50 | 4258 | NASDAQ | NCTY | Fri, Nov 12, 2021 | 116.00 | 126.50 | 112.80 | 126.20 | 4257 | NASDAQ | NCTY | Thu, Nov 11, 2021 | 111.20 | 117.10 | 111.20 | 115.50 | 4256 | NASDAQ | NCTY | Wed, Nov 10, 2021 | 109.60 | 117.20 | 108.60 | 111.10 | 4255 | NASDAQ | NCTY | Tue, Nov 9, 2021 | 111.00 | 115.60 | 107.80 | 110.70 | 4254 | NASDAQ | NCTY | Mon, Nov 8, 2021 | 106.00 | 113.50 | 106.00 | 108.80 | 4253 | NASDAQ | NCTY | Fri, Nov 5, 2021 | 106.60 | 107.70 | 103.50 | 104.20 | 4252 | NASDAQ | NCTY | Thu, Nov 4, 2021 | 106.20 | 109.80 | 104.00 | 105.10 | 4251 | NASDAQ | NCTY | Wed, Nov 3, 2021 | 109.00 | 110.00 | 104.30 | 108.80 | 4250 | NASDAQ | NCTY | Tue, Nov 2, 2021 | 116.30 | 118.50 | 105.70 | 110.20 | 4249 | NASDAQ | NCTY | Mon, Nov 1, 2021 | 114.00 | 116.80 | 110.00 | 114.60 | 4248 | NASDAQ | NCTY | Fri, Oct 29, 2021 | 110.00 | 115.60 | 109.10 | 112.50 | 4247 | NASDAQ | NCTY | Thu, Oct 28, 2021 | 111.60 | 113.10 | 108.50 | 110.60 | 4246 | NASDAQ | NCTY | Wed, Oct 27, 2021 | 107.80 | 111.20 | 106.20 | 110.00 | 4245 | NASDAQ | NCTY | Tue, Oct 26, 2021 | 117.00 | 117.00 | 110.30 | 110.40 | 4244 | NASDAQ | NCTY | Mon, Oct 25, 2021 | 108.80 | 119.00 | 105.50 | 115.00 | 4243 | NASDAQ | NCTY | Fri, Oct 22, 2021 | 110.80 | 111.69 | 103.20 | 105.60 | 4242 | NASDAQ | NCTY | Thu, Oct 21, 2021 | 119.00 | 121.80 | 111.90 | 114.80 | 4241 | NASDAQ | NCTY | Wed, Oct 20, 2021 | 112.10 | 121.60 | 111.60 | 115.70 | 4240 | NASDAQ | NCTY | Tue, Oct 19, 2021 | 108.80 | 113.10 | 106.80 | 111.00 | 4239 | NASDAQ | NCTY | Mon, Oct 18, 2021 | 108.25 | 114.00 | 106.00 | 107.20 | 4238 | NASDAQ | NCTY | Fri, Oct 15, 2021 | 117.40 | 121.00 | 109.00 | 109.10 | 4237 | NASDAQ | NCTY | Thu, Oct 14, 2021 | 114.30 | 117.80 | 110.90 | 113.20 | 4236 | NASDAQ | NCTY | Wed, Oct 13, 2021 | 108.00 | 113.85 | 105.10 | 113.20 | 4235 | NASDAQ | NCTY | Tue, Oct 12, 2021 | 118.40 | 119.80 | 108.50 | 109.40 | 4234 | NASDAQ | NCTY | Mon, Oct 11, 2021 | 112.70 | 124.30 | 112.70 | 119.70 | 4233 | NASDAQ | NCTY | Fri, Oct 8, 2021 | 116.00 | 116.00 | 111.00 | 112.30 | 4232 | NASDAQ | NCTY | Thu, Oct 7, 2021 | 110.30 | 116.20 | 110.00 | 115.00 | 4231 | NASDAQ | NCTY | Wed, Oct 6, 2021 | 120.80 | 124.10 | 111.80 | 113.30 | 4230 | NASDAQ | NCTY | Tue, Oct 5, 2021 | 106.30 | 113.70 | 104.80 | 113.40 | 4229 | NASDAQ | NCTY | Mon, Oct 4, 2021 | 106.80 | 109.90 | 101.24 | 101.50 | 4228 | NASDAQ | NCTY | Fri, Oct 1, 2021 | 110.00 | 110.55 | 101.70 | 109.00 | 4227 | NASDAQ | NCTY | Thu, Sep 30, 2021 | 103.50 | 106.70 | 100.50 | 103.10 | 4226 | NASDAQ | NCTY | Wed, Sep 29, 2021 | 100.20 | 106.25 | 97.70 | 100.70 | 4225 | NASDAQ | NCTY | Tue, Sep 28, 2021 | 100.30 | 102.80 | 98.10 | 98.20 | 4224 | NASDAQ | NCTY | Mon, Sep 27, 2021 | 102.10 | 106.06 | 97.30 | 102.60 | 4223 | NASDAQ | NCTY | Fri, Sep 24, 2021 | 108.12 | 110.00 | 100.30 | 101.70 | 4222 | NASDAQ | NCTY | Thu, Sep 23, 2021 | 116.50 | 118.30 | 114.50 | 116.60 | 4221 | NASDAQ | NCTY | Wed, Sep 22, 2021 | 108.50 | 118.77 | 108.20 | 115.10 | 4220 | NASDAQ | NCTY | Tue, Sep 21, 2021 | 109.60 | 111.50 | 107.50 | 108.60 | 4219 | NASDAQ | NCTY | Mon, Sep 20, 2021 | 111.40 | 114.30 | 107.20 | 110.20 | 4218 | NASDAQ | NCTY | Fri, Sep 17, 2021 | 117.00 | 123.50 | 116.70 | 122.50 | 4217 | NASDAQ | NCTY | Thu, Sep 16, 2021 | 122.10 | 123.00 | 118.00 | 118.80 | 4216 | NASDAQ | NCTY | Wed, Sep 15, 2021 | 125.20 | 126.00 | 118.53 | 122.50 | 4215 | NASDAQ | NCTY | Tue, Sep 14, 2021 | 130.40 | 131.30 | 123.00 | 124.00 | 4214 | NASDAQ | NCTY | Mon, Sep 13, 2021 | 130.00 | 135.20 | 121.50 | 126.40 | 4213 | NASDAQ | NCTY | Fri, Sep 10, 2021 | 141.27 | 141.76 | 131.81 | 132.20 | 4212 | NASDAQ | NCTY | Thu, Sep 9, 2021 | 143.90 | 145.10 | 139.20 | 143.20 | 4211 | NASDAQ | NCTY | Wed, Sep 8, 2021 | 146.00 | 146.80 | 135.00 | 143.30 | 4210 | NASDAQ | NCTY | Tue, Sep 7, 2021 | 164.00 | 165.00 | 146.00 | 149.40 | 4209 | NASDAQ | NCTY | Fri, Sep 3, 2021 | 162.50 | 172.07 | 157.10 | 158.90 | 4208 | NASDAQ | NCTY | Thu, Sep 2, 2021 | 160.00 | 163.89 | 151.90 | 160.30 | 4207 | NASDAQ | NCTY | Wed, Sep 1, 2021 | 157.20 | 159.00 | 149.10 | 154.90 | 4206 | NASDAQ | NCTY | Tue, Aug 31, 2021 | 154.60 | 163.70 | 153.90 | 157.10 | 4205 | NASDAQ | NCTY | Mon, Aug 30, 2021 | 156.10 | 164.70 | 149.10 | 158.00 | 4204 | NASDAQ | NCTY | Fri, Aug 27, 2021 | 148.00 | 156.70 | 147.10 | 149.90 | 4203 | NASDAQ | NCTY | Thu, Aug 26, 2021 | 146.73 | 154.10 | 141.50 | 143.50 | 4202 | NASDAQ | NCTY | Wed, Aug 25, 2021 | 152.00 | 158.00 | 144.00 | 153.50 | 4201 | NASDAQ | NCTY | Tue, Aug 24, 2021 | 143.50 | 146.90 | 137.10 | 146.20 | 4200 | NASDAQ | NCTY | Mon, Aug 23, 2021 | 148.30 | 154.50 | 142.00 | 144.80 | 4199 | NASDAQ | NCTY | Fri, Aug 20, 2021 | 136.10 | 145.80 | 134.60 | 139.10 | 4198 | NASDAQ | NCTY | Thu, Aug 19, 2021 | 122.50 | 131.40 | 119.50 | 128.90 | 4197 | NASDAQ | NCTY | Wed, Aug 18, 2021 | 126.00 | 137.89 | 116.49 | 126.60 | 4196 | NASDAQ | NCTY | Tue, Aug 17, 2021 | 134.20 | 137.70 | 124.30 | 126.20 | 4195 | NASDAQ | NCTY | Mon, Aug 16, 2021 | 148.00 | 148.90 | 135.90 | 137.60 | 4194 | NASDAQ | NCTY | Fri, Aug 13, 2021 | 165.10 | 170.70 | 147.50 | 147.90 | 4193 | NASDAQ | NCTY | Thu, Aug 12, 2021 | 155.00 | 159.00 | 139.80 | 158.10 | 4192 | NASDAQ | NCTY | Wed, Aug 11, 2021 | 167.00 | 175.90 | 158.20 | 163.00 | 4191 | NASDAQ | NCTY | Tue, Aug 10, 2021 | 173.40 | 176.70 | 150.00 | 157.40 | 4190 | NASDAQ | NCTY | Mon, Aug 9, 2021 | 154.14 | 184.10 | 147.90 | 168.60 | 4189 | NASDAQ | NCTY | Fri, Aug 6, 2021 | 130.84 | 150.00 | 126.80 | 140.90 | 4188 | NASDAQ | NCTY | Thu, Aug 5, 2021 | 116.40 | 132.20 | 112.40 | 126.10 | 4187 | NASDAQ | NCTY | Wed, Aug 4, 2021 | 116.76 | 132.70 | 113.80 | 119.80 | 4186 | NASDAQ | NCTY | Tue, Aug 3, 2021 | 110.80 | 118.00 | 105.80 | 112.90 | 4185 | NASDAQ | NCTY | Mon, Aug 2, 2021 | 111.00 | 124.40 | 110.50 | 112.20 | 4184 | NASDAQ | NCTY | Fri, Jul 30, 2021 | 109.90 | 116.60 | 106.90 | 112.10 | 4183 | NASDAQ | NCTY | Thu, Jul 29, 2021 | 115.90 | 124.00 | 111.00 | 113.70 | 4182 | NASDAQ | NCTY | Wed, Jul 28, 2021 | 114.50 | 129.50 | 112.10 | 117.30 | 4181 | NASDAQ | NCTY | Tue, Jul 27, 2021 | 114.15 | 118.80 | 101.70 | 104.20 | 4180 | NASDAQ | NCTY | Mon, Jul 26, 2021 | 95.50 | 139.00 | 91.60 | 134.00 | 4179 | NASDAQ | NCTY | Fri, Jul 23, 2021 | 92.10 | 92.60 | 86.30 | 86.80 | 4178 | NASDAQ | NCTY | Thu, Jul 22, 2021 | 102.20 | 102.50 | 92.70 | 94.20 | 4177 | NASDAQ | NCTY | Wed, Jul 21, 2021 | 96.29 | 102.70 | 95.40 | 100.80 | 4176 | NASDAQ | NCTY | Tue, Jul 20, 2021 | 88.10 | 93.90 | 85.54 | 91.50 | 4175 | NASDAQ | NCTY | Mon, Jul 19, 2021 | 93.50 | 95.00 | 85.02 | 87.80 | 4174 | NASDAQ | NCTY | Fri, Jul 16, 2021 | 100.00 | 101.48 | 95.30 | 98.00 | 4173 | NASDAQ | NCTY | Thu, Jul 15, 2021 | 103.30 | 106.40 | 97.20 | 99.40 | 4172 | NASDAQ | NCTY | Wed, Jul 14, 2021 | 109.90 | 117.80 | 103.30 | 105.50 | 4171 | NASDAQ | NCTY | Tue, Jul 13, 2021 | 114.30 | 114.50 | 109.70 | 110.20 | 4170 | NASDAQ | NCTY | Mon, Jul 12, 2021 | 115.90 | 118.80 | 111.00 | 113.90 | 4169 | NASDAQ | NCTY | Fri, Jul 9, 2021 | 120.00 | 120.00 | 112.70 | 115.60 | 4168 | NASDAQ | NCTY | Thu, Jul 8, 2021 | 112.60 | 117.40 | 110.10 | 116.10 | 4167 | NASDAQ | NCTY | Wed, Jul 7, 2021 | 131.30 | 131.70 | 119.50 | 120.60 | 4166 | NASDAQ | NCTY | Tue, Jul 6, 2021 | 127.70 | 132.71 | 124.90 | 130.90 | 4165 | NASDAQ | NCTY | Fri, Jul 2, 2021 | 137.30 | 137.80 | 126.60 | 128.70 | 4164 | NASDAQ | NCTY | Thu, Jul 1, 2021 | 140.27 | 143.80 | 133.30 | 135.00 | 4163 | NASDAQ | NCTY | Wed, Jun 30, 2021 | 150.00 | 150.00 | 139.50 | 142.60 | 4162 | NASDAQ | NCTY | Tue, Jun 29, 2021 | 158.50 | 166.90 | 150.60 | 152.70 | 4161 | NASDAQ | NCTY | Mon, Jun 28, 2021 | 137.10 | 157.50 | 135.80 | 151.60 | 4160 | NASDAQ | NCTY | Fri, Jun 25, 2021 | 133.30 | 139.00 | 132.70 | 134.60 | 4159 | NASDAQ | NCTY | Thu, Jun 24, 2021 | 133.90 | 142.10 | 132.20 | 139.00 | 4158 | NASDAQ | NCTY | Wed, Jun 23, 2021 | 144.11 | 151.80 | 132.20 | 133.00 | 4157 | NASDAQ | NCTY | Tue, Jun 22, 2021 | 135.85 | 140.30 | 117.60 | 135.60 | 4156 | NASDAQ | NCTY | Mon, Jun 21, 2021 | 151.22 | 158.50 | 141.50 | 145.60 | 4155 | NASDAQ | NCTY | Fri, Jun 18, 2021 | 179.10 | 187.10 | 165.00 | 165.00 | 4154 | NASDAQ | NCTY | Thu, Jun 17, 2021 | 177.00 | 190.56 | 174.50 | 187.50 | 4153 | NASDAQ | NCTY | Wed, Jun 16, 2021 | 172.27 | 186.80 | 169.90 | 183.20 | 4152 | NASDAQ | NCTY | Tue, Jun 15, 2021 | 192.00 | 193.30 | 167.23 | 186.00 | 4151 | NASDAQ | NCTY | Mon, Jun 14, 2021 | 202.81 | 213.60 | 184.90 | 188.70 | 4150 | NASDAQ | NCTY | Fri, Jun 11, 2021 | 166.40 | 201.90 | 163.50 | 193.70 | 4149 | NASDAQ | NCTY | Thu, Jun 10, 2021 | 171.50 | 192.10 | 157.60 | 160.50 | 4148 | NASDAQ | NCTY | Wed, Jun 9, 2021 | 144.90 | 191.00 | 137.70 | 171.10 | 4147 | NASDAQ | NCTY | Tue, Jun 8, 2021 | 131.40 | 132.90 | 122.90 | 130.90 | 4146 | NASDAQ | NCTY | Mon, Jun 7, 2021 | 131.50 | 138.80 | 123.70 | 138.20 | 4145 | NASDAQ | NCTY | Fri, Jun 4, 2021 | 131.00 | 162.50 | 124.00 | 131.50 | 4144 | NASDAQ | NCTY | Thu, Jun 3, 2021 | 115.30 | 116.10 | 107.95 | 109.40 | 4143 | NASDAQ | NCTY | Wed, Jun 2, 2021 | 120.54 | 121.80 | 113.80 | 116.40 | 4142 | NASDAQ | NCTY | Tue, Jun 1, 2021 | 117.20 | 124.60 | 112.60 | 122.90 | 4141 | NASDAQ | NCTY | Fri, May 28, 2021 | 120.00 | 124.20 | 115.30 | 117.40 | 4140 | NASDAQ | NCTY | Thu, May 27, 2021 | 133.15 | 137.00 | 119.59 | 123.10 | 4139 | NASDAQ | NCTY | Wed, May 26, 2021 | 131.30 | 137.13 | 126.90 | 134.90 | 4138 | NASDAQ | NCTY | Tue, May 25, 2021 | 126.00 | 131.80 | 120.30 | 126.30 | 4137 | NASDAQ | NCTY | Mon, May 24, 2021 | 125.40 | 129.60 | 118.60 | 126.60 | 4136 | NASDAQ | NCTY | Fri, May 21, 2021 | 144.20 | 146.70 | 125.50 | 126.00 | 4135 | NASDAQ | NCTY | Thu, May 20, 2021 | 143.80 | 145.80 | 135.10 | 142.60 | 4134 | NASDAQ | NCTY | Wed, May 19, 2021 | 138.80 | 143.90 | 133.50 | 135.30 | 4133 | NASDAQ | NCTY | Tue, May 18, 2021 | 152.30 | 162.00 | 149.00 | 153.60 | 4132 | NASDAQ | NCTY | Mon, May 17, 2021 | 144.90 | 153.74 | 142.10 | 152.80 | 4131 | NASDAQ | NCTY | Fri, May 14, 2021 | 140.40 | 160.00 | 140.40 | 153.90 | 4130 | NASDAQ | NCTY | Thu, May 13, 2021 | 156.00 | 165.10 | 131.00 | 134.40 | 4129 | NASDAQ | NCTY | Wed, May 12, 2021 | 150.70 | 169.80 | 150.70 | 164.70 | 4128 | NASDAQ | NCTY | Tue, May 11, 2021 | 140.20 | 159.80 | 138.00 | 159.00 | 4127 | NASDAQ | NCTY | Mon, May 10, 2021 | 176.30 | 177.40 | 150.60 | 152.60 | 4126 | NASDAQ | NCTY | Fri, May 7, 2021 | 181.80 | 185.50 | 170.10 | 176.20 | 4125 | NASDAQ | NCTY | Thu, May 6, 2021 | 193.60 | 193.60 | 173.71 | 179.70 | 4124 | NASDAQ | NCTY | Wed, May 5, 2021 | 198.00 | 204.20 | 186.90 | 192.30 | 4123 | NASDAQ | NCTY | Tue, May 4, 2021 | 192.50 | 197.40 | 181.60 | 194.70 | 4122 | NASDAQ | NCTY | Mon, May 3, 2021 | 233.80 | 235.50 | 201.10 | 201.40 | 4121 | NASDAQ | NCTY | Fri, Apr 30, 2021 | 241.80 | 252.50 | 225.10 | 229.80 | 4120 | NASDAQ | NCTY | Thu, Apr 29, 2021 | 247.80 | 254.44 | 233.80 | 239.80 | 4119 | NASDAQ | NCTY | Wed, Apr 28, 2021 | 223.86 | 263.00 | 223.86 | 257.80 | 4118 | NASDAQ | NCTY | Tue, Apr 27, 2021 | 243.91 | 245.48 | 223.30 | 227.40 | 4117 | NASDAQ | NCTY | Mon, Apr 26, 2021 | 228.60 | 239.90 | 218.30 | 239.80 | 4116 | NASDAQ | NCTY | Fri, Apr 23, 2021 | 189.20 | 214.00 | 187.70 | 212.00 | 4115 | NASDAQ | NCTY | Thu, Apr 22, 2021 | 211.50 | 216.90 | 198.60 | 200.80 | 4114 | NASDAQ | NCTY | Wed, Apr 21, 2021 | 185.00 | 217.50 | 182.10 | 213.90 | 4113 | NASDAQ | NCTY | Tue, Apr 20, 2021 | 184.30 | 197.50 | 177.80 | 193.80 | 4112 | NASDAQ | NCTY | Mon, Apr 19, 2021 | 194.64 | 201.90 | 175.00 | 184.60 | 4111 | NASDAQ | NCTY | Fri, Apr 16, 2021 | 196.60 | 212.30 | 190.50 | 208.50 | 4110 | NASDAQ | NCTY | Thu, Apr 15, 2021 | 235.20 | 236.00 | 195.10 | 206.80 | 4109 | NASDAQ | NCTY | Wed, Apr 14, 2021 | 267.50 | 268.20 | 233.00 | 235.60 | 4108 | NASDAQ | NCTY | Tue, Apr 13, 2021 | 243.60 | 257.90 | 235.20 | 253.80 | 4107 | NASDAQ | NCTY | Mon, Apr 12, 2021 | 275.30 | 295.90 | 224.20 | 228.60 | 4106 | NASDAQ | NCTY | Fri, Apr 9, 2021 | 280.20 | 282.80 | 255.70 | 266.80 | 4105 | NASDAQ | NCTY | Thu, Apr 8, 2021 | 261.30 | 288.80 | 251.30 | 284.00 | 4104 | NASDAQ | NCTY | Wed, Apr 7, 2021 | 288.00 | 289.00 | 243.00 | 248.10 | 4103 | NASDAQ | NCTY | Tue, Apr 6, 2021 | 306.53 | 309.00 | 282.80 | 291.60 | 4102 | NASDAQ | NCTY | Mon, Apr 5, 2021 | 338.50 | 339.80 | 300.40 | 303.40 | 4101 | NASDAQ | NCTY | Thu, Apr 1, 2021 | 329.00 | 358.96 | 321.60 | 340.00 | 4100 | NASDAQ | NCTY | Wed, Mar 31, 2021 | 298.10 | 339.90 | 297.10 | 312.00 | 4099 | NASDAQ | NCTY | Tue, Mar 30, 2021 | 389.80 | 414.00 | 345.00 | 414.00 | 4098 | NASDAQ | NCTY | Mon, Mar 29, 2021 | 377.50 | 418.95 | 352.20 | 363.00 | 4097 | NASDAQ | NCTY | Fri, Mar 26, 2021 | 348.10 | 380.90 | 330.90 | 342.90 | 4096 | NASDAQ | NCTY | Thu, Mar 25, 2021 | 304.40 | 346.10 | 290.00 | 339.50 | 4095 | NASDAQ | NCTY | Wed, Mar 24, 2021 | 398.50 | 409.90 | 351.00 | 351.00 | 4094 | NASDAQ | NCTY | Tue, Mar 23, 2021 | 421.70 | 440.40 | 348.10 | 366.50 | 4093 | NASDAQ | NCTY | Mon, Mar 22, 2021 | 503.10 | 510.90 | 430.81 | 439.40 | 4092 | NASDAQ | NCTY | Fri, Mar 19, 2021 | 521.50 | 546.70 | 499.80 | 507.90 | 4091 | NASDAQ | NCTY | Thu, Mar 18, 2021 | 558.30 | 601.47 | 515.10 | 519.90 | 4090 | NASDAQ | NCTY | Wed, Mar 17, 2021 | 542.10 | 607.86 | 507.20 | 582.50 | 4089 | NASDAQ | NCTY | Tue, Mar 16, 2021 | 585.90 | 625.00 | 550.30 | 574.90 | 4088 | NASDAQ | NCTY | Mon, Mar 15, 2021 | 624.30 | 647.40 | 561.10 | 619.90 | 4087 | NASDAQ | NCTY | Fri, Mar 12, 2021 | 549.50 | 638.60 | 546.00 | 606.20 | 4086 | NASDAQ | NCTY | Thu, Mar 11, 2021 | 569.14 | 609.50 | 527.90 | 603.40 | 4085 | NASDAQ | NCTY | Wed, Mar 10, 2021 | 603.90 | 650.00 | 505.10 | 514.40 | 4084 | NASDAQ | NCTY | Tue, Mar 9, 2021 | 449.50 | 562.00 | 435.60 | 528.10 | 4083 | NASDAQ | NCTY | Mon, Mar 8, 2021 | 405.40 | 438.00 | 375.04 | 385.10 | 4082 | NASDAQ | NCTY | Fri, Mar 5, 2021 | 457.51 | 461.44 | 313.80 | 401.10 | 4081 | NASDAQ | NCTY | Thu, Mar 4, 2021 | 442.70 | 486.90 | 410.20 | 432.50 | 4080 | NASDAQ | NCTY | Wed, Mar 3, 2021 | 499.70 | 526.58 | 456.10 | 474.80 | 4079 | NASDAQ | NCTY | Tue, Mar 2, 2021 | 534.10 | 559.80 | 413.42 | 443.40 | 4078 | NASDAQ | NCTY | Mon, Mar 1, 2021 | 378.90 | 468.60 | 367.50 | 449.20 | 4077 | NASDAQ | NCTY | Fri, Feb 26, 2021 | 342.30 | 405.00 | 322.90 | 326.90 | 4076 | NASDAQ | NCTY | Thu, Feb 25, 2021 | 584.00 | 584.21 | 403.00 | 412.30 | 4075 | NASDAQ | NCTY | Wed, Feb 24, 2021 | 609.30 | 647.60 | 550.00 | 566.60 | 4074 | NASDAQ | NCTY | Tue, Feb 23, 2021 | 650.00 | 677.70 | 490.00 | 537.90 | 4073 | NASDAQ | NCTY | Mon, Feb 22, 2021 | 725.00 | 892.00 | 705.00 | 815.70 | 4072 | NASDAQ | NCTY | Fri, Feb 19, 2021 | 655.70 | 884.30 | 655.00 | 828.90 | 4071 | NASDAQ | NCTY | Thu, Feb 18, 2021 | 564.00 | 653.40 | 525.30 | 631.70 | 4070 | NASDAQ | NCTY | Wed, Feb 17, 2021 | 600.00 | 655.00 | 521.00 | 608.00 | 4069 | NASDAQ | NCTY | Tue, Feb 16, 2021 | 446.60 | 595.00 | 445.70 | 565.00 | 4068 | NASDAQ | NCTY | Fri, Feb 12, 2021 | 350.20 | 407.30 | 340.10 | 393.40 | 4067 | NASDAQ | NCTY | Thu, Feb 11, 2021 | 391.62 | 433.60 | 320.00 | 371.20 | 4066 | NASDAQ | NCTY | Wed, Feb 10, 2021 | 348.48 | 417.30 | 310.00 | 363.10 | 4065 | NASDAQ | NCTY | Tue, Feb 9, 2021 | 276.50 | 346.60 | 267.00 | 342.40 | 4064 | NASDAQ | NCTY | Mon, Feb 8, 2021 | 280.00 | 292.40 | 244.80 | 247.90 | 4063 | NASDAQ | NCTY | Fri, Feb 5, 2021 | 229.49 | 250.00 | 207.50 | 233.50 | 4062 | NASDAQ | NCTY | Thu, Feb 4, 2021 | 192.00 | 206.20 | 175.40 | 198.80 | 4061 | NASDAQ | NCTY | Wed, Feb 3, 2021 | 176.10 | 194.90 | 165.20 | 185.00 | 4060 | NASDAQ | NCTY | Tue, Feb 2, 2021 | 146.30 | 185.00 | 136.50 | 185.00 | 4059 | NASDAQ | NCTY | Mon, Feb 1, 2021 | 151.90 | 155.00 | 138.00 | 139.00 | 4058 | NASDAQ | NCTY | Fri, Jan 29, 2021 | 186.50 | 189.90 | 142.10 | 153.80 | 4057 | NASDAQ | NCTY | Thu, Jan 28, 2021 | 117.31 | 175.00 | 115.20 | 162.40 | 4056 | NASDAQ | NCTY | Wed, Jan 27, 2021 | 114.00 | 117.50 | 102.30 | 102.60 | 4055 | NASDAQ | NCTY | Tue, Jan 26, 2021 | 127.90 | 137.00 | 120.27 | 123.80 | 4054 | NASDAQ | NCTY | Mon, Jan 25, 2021 | 132.90 | 148.50 | 122.10 | 135.00 | 4053 | NASDAQ | NCTY | Fri, Jan 22, 2021 | 89.04 | 114.70 | 88.20 | 111.80 | 4052 | NASDAQ | NCTY | Thu, Jan 21, 2021 | 83.28 | 96.50 | 83.20 | 91.00 | 4051 | NASDAQ | NCTY | Wed, Jan 20, 2021 | 95.60 | 100.20 | 86.10 | 86.10 | 4050 | NASDAQ | NCTY | Tue, Jan 19, 2021 | 109.60 | 110.00 | 95.70 | 96.60 | 4049 | NASDAQ | NCTY | Fri, Jan 15, 2021 | 120.00 | 123.08 | 103.50 | 103.60 | 4048 | NASDAQ | NCTY | Thu, Jan 14, 2021 | 142.00 | 142.10 | 119.00 | 119.20 | 4047 | NASDAQ | NCTY | Wed, Jan 13, 2021 | 134.30 | 137.40 | 123.20 | 131.40 | 4046 | NASDAQ | NCTY | Tue, Jan 12, 2021 | 127.60 | 139.50 | 127.60 | 139.20 | 4045 | NASDAQ | NCTY | Mon, Jan 11, 2021 | 113.30 | 127.40 | 106.10 | 124.50 | 4044 | NASDAQ | NCTY | Fri, Jan 8, 2021 | 171.40 | 171.40 | 120.50 | 128.90 | 4043 | NASDAQ | NCTY | Thu, Jan 7, 2021 | 217.00 | 278.20 | 161.00 | 171.00 | 4042 | NASDAQ | NCTY | Wed, Jan 6, 2021 | 96.60 | 158.60 | 95.60 | 148.90 | 4041 | NASDAQ | NCTY | Tue, Jan 5, 2021 | 63.30 | 101.00 | 59.60 | 85.60 | 4040 | NASDAQ | NCTY | Mon, Jan 4, 2021 | 57.14 | 81.00 | 52.50 | 66.20 | 4039 | NASDAQ | NCTY | Thu, Dec 31, 2020 | 36.20 | 37.30 | 33.60 | 35.40 | 4038 | NASDAQ | NCTY | Wed, Dec 30, 2020 | 32.70 | 36.00 | 32.20 | 34.20 | 4037 | NASDAQ | NCTY | Tue, Dec 29, 2020 | 36.00 | 36.20 | 30.25 | 31.50 | 4036 | NASDAQ | NCTY | Mon, Dec 28, 2020 | 28.60 | 38.40 | 28.60 | 37.30 | 4035 | NASDAQ | NCTY | Thu, Dec 24, 2020 | 29.90 | 30.40 | 28.50 | 28.90 | 4034 | NASDAQ | NCTY | Wed, Dec 23, 2020 | 30.90 | 32.50 | 29.50 | 29.80 | 4033 | NASDAQ | NCTY | Tue, Dec 22, 2020 | 32.60 | 33.50 | 30.80 | 30.90 | 4032 | NASDAQ | NCTY | Mon, Dec 21, 2020 | 31.20 | 34.00 | 30.60 | 33.20 | 4031 | NASDAQ | NCTY | Fri, Dec 18, 2020 | 31.70 | 36.30 | 31.50 | 34.70 | 4030 | NASDAQ | NCTY | Thu, Dec 17, 2020 | 30.00 | 33.40 | 29.00 | 31.40 | 4029 | NASDAQ | NCTY | Wed, Dec 16, 2020 | 28.60 | 30.57 | 28.50 | 29.40 | 4028 | NASDAQ | NCTY | Tue, Dec 15, 2020 | 28.50 | 29.70 | 27.60 | 28.40 | 4027 | NASDAQ | NCTY | Mon, Dec 14, 2020 | 26.90 | 29.10 | 26.30 | 28.10 | 4026 | NASDAQ | NCTY | Fri, Dec 11, 2020 | 32.10 | 33.40 | 27.40 | 27.40 | 4025 | NASDAQ | NCTY | Thu, Dec 10, 2020 | 31.20 | 32.40 | 30.20 | 31.60 | 4024 | NASDAQ | NCTY | Wed, Dec 9, 2020 | 33.10 | 34.20 | 30.50 | 31.30 | 4023 | NASDAQ | NCTY | Tue, Dec 8, 2020 | 33.40 | 34.40 | 32.00 | 32.60 | 4022 | NASDAQ | NCTY | Mon, Dec 7, 2020 | 31.00 | 33.90 | 29.60 | 32.90 | 4021 | NASDAQ | NCTY | Fri, Dec 4, 2020 | 32.90 | 33.10 | 30.50 | 31.20 | 4020 | NASDAQ | NCTY | Thu, Dec 3, 2020 | 30.70 | 32.75 | 30.48 | 32.40 | 4019 | NASDAQ | NCTY | Wed, Dec 2, 2020 | 30.20 | 31.10 | 28.30 | 30.20 | 4018 | NASDAQ | NCTY | Tue, Dec 1, 2020 | 29.80 | 31.70 | 28.60 | 30.40 | 4017 | NASDAQ | NCTY | Mon, Nov 30, 2020 | 32.70 | 32.70 | 28.00 | 29.50 | 4016 | NASDAQ | NCTY | Fri, Nov 27, 2020 | 35.60 | 36.70 | 33.00 | 33.20 | 4015 | NASDAQ | NCTY | Wed, Nov 25, 2020 | 35.70 | 38.20 | 35.00 | 36.05 | 4014 | NASDAQ | NCTY | Tue, Nov 24, 2020 | 39.60 | 39.60 | 32.80 | 38.55 | 4013 | NASDAQ | NCTY | Mon, Nov 23, 2020 | 35.50 | 42.80 | 35.00 | 40.50 | 4012 | NASDAQ | NCTY | Fri, Nov 20, 2020 | 26.70 | 31.60 | 26.10 | 30.30 | 4011 | NASDAQ | NCTY | Thu, Nov 19, 2020 | 24.20 | 26.20 | 23.60 | 25.30 | 4010 | NASDAQ | NCTY | Wed, Nov 18, 2020 | 23.10 | 25.00 | 22.60 | 23.70 | 4009 | NASDAQ | NCTY | Tue, Nov 17, 2020 | 23.40 | 24.20 | 22.83 | 23.40 | 4008 | NASDAQ | NCTY | Mon, Nov 16, 2020 | 25.50 | 25.80 | 23.60 | 24.60 | 4007 | NASDAQ | NCTY | Fri, Nov 13, 2020 | 27.40 | 28.20 | 25.20 | 25.70 | 4006 | NASDAQ | NCTY | Thu, Nov 12, 2020 | 24.75 | 28.10 | 24.10 | 27.40 | 4005 | NASDAQ | NCTY | Wed, Nov 11, 2020 | 24.10 | 26.40 | 24.05 | 25.10 | 4004 | NASDAQ | NCTY | Tue, Nov 10, 2020 | 23.00 | 24.70 | 22.55 | 23.80 | 4003 | NASDAQ | NCTY | Mon, Nov 9, 2020 | 22.50 | 25.10 | 22.40 | 23.40 | 4002 | NASDAQ | NCTY | Fri, Nov 6, 2020 | 25.00 | 26.65 | 22.20 | 23.30 | 4001 | NASDAQ | NCTY | Thu, Nov 5, 2020 | 22.35 | 24.60 | 21.80 | 23.80 | 4000 | NASDAQ | NCTY | Wed, Nov 4, 2020 | 22.20 | 22.70 | 21.19 | 21.50 | 3999 | NASDAQ | NCTY | Tue, Nov 3, 2020 | 22.00 | 24.20 | 21.60 | 22.10 | 3998 | NASDAQ | NCTY | Mon, Nov 2, 2020 | 21.40 | 23.75 | 21.20 | 22.10 | 3997 | NASDAQ | NCTY | Fri, Oct 30, 2020 | 21.10 | 24.30 | 20.40 | 21.90 | 3996 | NASDAQ | NCTY | Thu, Oct 29, 2020 | 21.40 | 21.71 | 20.40 | 20.80 | 3995 | NASDAQ | NCTY | Wed, Oct 28, 2020 | 22.00 | 23.50 | 20.80 | 21.50 | 3994 | NASDAQ | NCTY | Tue, Oct 27, 2020 | 21.50 | 24.51 | 20.70 | 23.30 | 3993 | NASDAQ | NCTY | Mon, Oct 26, 2020 | 22.80 | 22.80 | 21.20 | 21.40 | 3992 | NASDAQ | NCTY | Fri, Oct 23, 2020 | 23.70 | 23.70 | 22.50 | 22.80 | 3991 | NASDAQ | NCTY | Thu, Oct 22, 2020 | 21.80 | 24.50 | 21.80 | 23.70 | 3990 | NASDAQ | NCTY | Wed, Oct 21, 2020 | 22.60 | 23.50 | 21.50 | 21.70 | 3989 | NASDAQ | NCTY | Tue, Oct 20, 2020 | 23.60 | 24.80 | 21.10 | 21.80 | 3988 | NASDAQ | NCTY | Mon, Oct 19, 2020 | 22.60 | 31.50 | 21.60 | 25.50 | 3987 | NASDAQ | NCTY | Fri, Oct 16, 2020 | 27.84 | 28.80 | 26.15 | 27.00 | 3986 | NASDAQ | NCTY | Thu, Oct 15, 2020 | 27.56 | 29.40 | 25.10 | 28.00 | 3985 | NASDAQ | NCTY | Wed, Oct 14, 2020 | 30.76 | 31.98 | 30.20 | 31.80 | 3984 | NASDAQ | NCTY | Tue, Oct 13, 2020 | 31.65 | 31.65 | 30.50 | 31.00 | 3983 | NASDAQ | NCTY | Mon, Oct 12, 2020 | 31.34 | 32.00 | 30.80 | 31.90 | 3982 | NASDAQ | NCTY | Fri, Oct 9, 2020 | 31.99 | 35.25 | 31.41 | 32.90 | 3981 | NASDAQ | NCTY | Thu, Oct 8, 2020 | 32.09 | 32.49 | 31.30 | 32.49 | 3980 | NASDAQ | NCTY | Wed, Oct 7, 2020 | 32.00 | 32.20 | 31.12 | 32.05 | 3979 | NASDAQ | NCTY | Tue, Oct 6, 2020 | 31.89 | 34.50 | 30.60 | 32.70 | 3978 | NASDAQ | NCTY | Mon, Oct 5, 2020 | 31.99 | 32.80 | 31.00 | 31.89 | 3977 | NASDAQ | NCTY | Fri, Oct 2, 2020 | 30.30 | 32.75 | 30.30 | 32.00 | 3976 | NASDAQ | NCTY | Thu, Oct 1, 2020 | 30.80 | 33.20 | 30.00 | 31.25 | 3975 | NASDAQ | NCTY | Wed, Sep 30, 2020 | 32.50 | 33.47 | 30.02 | 31.68 | 3974 | NASDAQ | NCTY | Tue, Sep 29, 2020 | 66.44 | 69.99 | 45.67 | 52.00 | 3973 | NASDAQ | NCTY | Mon, Sep 28, 2020 | 66.00 | 73.50 | 65.00 | 70.40 | 3972 | NASDAQ | NCTY | Fri, Sep 25, 2020 | 93.00 | 102.00 | 72.03 | 76.63 | 3971 | NASDAQ | NCTY | Thu, Sep 24, 2020 | 72.01 | 112.00 | 61.00 | 92.49 | 3970 | NASDAQ | NCTY | Wed, Sep 23, 2020 | 70.00 | 84.99 | 69.07 | 74.59 | 3969 | NASDAQ | NCTY | Tue, Sep 22, 2020 | 72.30 | 72.45 | 68.02 | 70.83 | 3968 | NASDAQ | NCTY | Mon, Sep 21, 2020 | 72.00 | 74.00 | 68.40 | 70.00 | 3967 | NASDAQ | NCTY | Fri, Sep 18, 2020 | 67.58 | 69.93 | 67.58 | 67.63 | 3966 | NASDAQ | NCTY | Thu, Sep 17, 2020 | 68.50 | 68.99 | 65.00 | 68.48 | 3965 | NASDAQ | NCTY | Wed, Sep 16, 2020 | 67.39 | 71.88 | 61.60 | 69.34 | 3964 | NASDAQ | NCTY | Tue, Sep 15, 2020 | 55.87 | 71.85 | 54.10 | 67.62 | 3963 | NASDAQ | NCTY | Mon, Sep 14, 2020 | 53.98 | 57.78 | 52.50 | 56.00 | 3962 | NASDAQ | NCTY | Fri, Sep 11, 2020 | 50.00 | 58.99 | 49.00 | 54.85 | 3961 | NASDAQ | NCTY | Thu, Sep 10, 2020 | 50.00 | 51.20 | 48.50 | 50.00 | 3960 | NASDAQ | NCTY | Wed, Sep 9, 2020 | 51.39 | 52.50 | 48.20 | 51.24 | 3959 | NASDAQ | NCTY | Tue, Sep 8, 2020 | 50.00 | 54.48 | 47.00 | 52.50 | 3958 | NASDAQ | NCTY | Fri, Sep 4, 2020 | 57.75 | 58.71 | 46.50 | 50.00 | 3957 | NASDAQ | NCTY | Thu, Sep 3, 2020 | 52.00 | 57.49 | 51.10 | 54.99 | 3956 | NASDAQ | NCTY | Wed, Sep 2, 2020 | 48.09 | 62.69 | 48.00 | 58.00 | 3955 | NASDAQ | NCTY | Tue, Sep 1, 2020 | 46.93 | 49.11 | 46.20 | 47.00 | 3954 | NASDAQ | NCTY | Mon, Aug 31, 2020 | 48.50 | 51.89 | 45.50 | 47.01 | 3953 | NASDAQ | NCTY | Fri, Aug 28, 2020 | 42.50 | 52.20 | 42.50 | 48.69 | 3952 | NASDAQ | NCTY | Thu, Aug 27, 2020 | 44.00 | 48.90 | 37.80 | 48.00 | 3951 | NASDAQ | NCTY | Wed, Aug 26, 2020 | 48.00 | 48.59 | 44.50 | 45.38 | 3950 | NASDAQ | NCTY | Tue, Aug 25, 2020 | 49.90 | 49.90 | 45.06 | 47.89 | 3949 | NASDAQ | NCTY | Mon, Aug 24, 2020 | 49.20 | 50.20 | 46.00 | 46.01 | 3948 | NASDAQ | NCTY | Fri, Aug 21, 2020 | 56.00 | 56.20 | 48.01 | 49.00 | 3947 | NASDAQ | NCTY | Thu, Aug 20, 2020 | 61.60 | 61.60 | 54.57 | 56.00 | 3946 | NASDAQ | NCTY | Wed, Aug 19, 2020 | 61.99 | 62.00 | 60.31 | 61.60 | 3945 | NASDAQ | NCTY | Tue, Aug 18, 2020 | 62.77 | 63.90 | 58.00 | 62.22 | 3944 | NASDAQ | NCTY | Mon, Aug 17, 2020 | 62.80 | 65.00 | 60.25 | 63.40 | 3943 | NASDAQ | NCTY | Fri, Aug 14, 2020 | 65.00 | 68.00 | 60.22 | 63.28 | 3942 | NASDAQ | NCTY | Thu, Aug 13, 2020 | 65.80 | 67.79 | 65.01 | 66.40 | 3941 | NASDAQ | NCTY | Wed, Aug 12, 2020 | 68.00 | 69.78 | 64.10 | 65.79 | 3940 | NASDAQ | NCTY | Tue, Aug 11, 2020 | 70.51 | 72.50 | 67.22 | 68.19 | 3939 | NASDAQ | NCTY | Mon, Aug 10, 2020 | 72.15 | 73.00 | 68.55 | 70.36 | 3938 | NASDAQ | NCTY | Fri, Aug 7, 2020 | 76.20 | 76.20 | 68.00 | 73.62 | 3937 | NASDAQ | NCTY | Thu, Aug 6, 2020 | 78.98 | 78.98 | 71.00 | 76.99 | 3936 | NASDAQ | NCTY | Wed, Aug 5, 2020 | 76.14 | 81.00 | 76.14 | 77.20 | 3935 | NASDAQ | NCTY | Tue, Aug 4, 2020 | 79.00 | 79.30 | 74.00 | 77.32 | 3934 | NASDAQ | NCTY | Mon, Aug 3, 2020 | 73.69 | 84.00 | 73.00 | 77.25 | 3933 | NASDAQ | NCTY | Fri, Jul 31, 2020 | 75.50 | 76.88 | 69.33 | 71.89 | 3932 | NASDAQ | NCTY | Thu, Jul 30, 2020 | 75.82 | 77.00 | 71.11 | 73.69 | 3931 | NASDAQ | NCTY | Wed, Jul 29, 2020 | 73.00 | 77.00 | 68.10 | 74.69 | 3930 | NASDAQ | NCTY | Tue, Jul 28, 2020 | 71.00 | 77.90 | 69.00 | 73.42 | 3929 | NASDAQ | NCTY | Mon, Jul 27, 2020 | 69.00 | 76.00 | 67.10 | 72.00 | 3928 | NASDAQ | NCTY | Fri, Jul 24, 2020 | 71.21 | 71.40 | 67.00 | 70.50 | 3927 | NASDAQ | NCTY | Thu, Jul 23, 2020 | 77.00 | 77.00 | 67.00 | 71.21 | 3926 | NASDAQ | NCTY | Wed, Jul 22, 2020 | 74.00 | 75.77 | 74.00 | 74.00 | 3925 | NASDAQ | NCTY | Tue, Jul 21, 2020 | 74.20 | 76.00 | 74.20 | 75.00 | 3924 | NASDAQ | NCTY | Mon, Jul 20, 2020 | 77.90 | 78.98 | 72.56 | 74.11 | 3923 | NASDAQ | NCTY | Fri, Jul 17, 2020 | 79.07 | 79.60 | 74.88 | 76.00 | 3922 | NASDAQ | NCTY | Thu, Jul 16, 2020 | 75.00 | 80.00 | 73.00 | 78.01 | 3921 | NASDAQ | NCTY | Wed, Jul 15, 2020 | 77.80 | 79.77 | 75.00 | 76.10 | 3920 | NASDAQ | NCTY | Tue, Jul 14, 2020 | 81.00 | 81.00 | 71.10 | 77.00 | 3919 | NASDAQ | NCTY | Mon, Jul 13, 2020 | 86.00 | 90.00 | 78.14 | 79.12 | 3918 | NASDAQ | NCTY | Fri, Jul 10, 2020 | 76.31 | 79.99 | 74.81 | 76.09 | 3917 | NASDAQ | NCTY | Thu, Jul 9, 2020 | 77.00 | 81.00 | 75.00 | 76.21 | 3916 | NASDAQ | NCTY | Wed, Jul 8, 2020 | 80.05 | 84.00 | 75.10 | 76.99 | 3915 | NASDAQ | NCTY | Tue, Jul 7, 2020 | 82.36 | 85.00 | 76.80 | 78.99 | 3914 | NASDAQ | NCTY | Mon, Jul 6, 2020 | 82.50 | 91.67 | 80.00 | 88.50 | 3913 | NASDAQ | NCTY | Thu, Jul 2, 2020 | 79.56 | 90.00 | 76.00 | 79.42 | 3912 | NASDAQ | NCTY | Wed, Jul 1, 2020 | 84.50 | 92.00 | 75.00 | 78.00 | 3911 | NASDAQ | NCTY | Tue, Jun 30, 2020 | 66.00 | 88.00 | 66.00 | 80.00 | 3910 | NASDAQ | NCTY | Mon, Jun 29, 2020 | 71.88 | 71.90 | 65.50 | 65.99 | 3909 | NASDAQ | NCTY | Fri, Jun 26, 2020 | 71.00 | 74.00 | 70.02 | 72.80 | 3908 | NASDAQ | NCTY | Thu, Jun 25, 2020 | 79.90 | 83.53 | 72.36 | 76.85 | 3907 | NASDAQ | NCTY | Wed, Jun 24, 2020 | 65.00 | 98.25 | 64.35 | 98.25 | 3906 | NASDAQ | NCTY | Tue, Jun 23, 2020 | 63.80 | 63.80 | 61.00 | 61.80 | 3905 | NASDAQ | NCTY | Mon, Jun 22, 2020 | 65.00 | 67.99 | 60.80 | 61.60 | 3904 | NASDAQ | NCTY | Fri, Jun 19, 2020 | 69.80 | 74.00 | 65.00 | 65.00 | 3903 | NASDAQ | NCTY | Thu, Jun 18, 2020 | 69.01 | 71.98 | 66.00 | 66.97 | 3902 | NASDAQ | NCTY | Wed, Jun 17, 2020 | 76.32 | 80.00 | 67.01 | 74.00 | 3901 | NASDAQ | NCTY | Tue, Jun 16, 2020 | 85.59 | 91.70 | 80.04 | 86.80 | 3900 | NASDAQ | NCTY | Mon, Jun 15, 2020 | 81.77 | 118.00 | 75.00 | 115.00 | 3899 | NASDAQ | NCTY | Fri, Jun 12, 2020 | 70.00 | 75.00 | 68.91 | 71.00 | 3898 | NASDAQ | NCTY | Thu, Jun 11, 2020 | 75.00 | 76.53 | 69.99 | 71.02 | 3897 | NASDAQ | NCTY | Wed, Jun 10, 2020 | 75.98 | 81.00 | 70.01 | 73.45 | 3896 | NASDAQ | NCTY | Tue, Jun 9, 2020 | 73.36 | 76.00 | 70.45 | 73.01 | 3895 | NASDAQ | NCTY | Mon, Jun 8, 2020 | 69.00 | 72.99 | 67.02 | 72.00 | 3894 | NASDAQ | NCTY | Fri, Jun 5, 2020 | 67.12 | 73.00 | 66.00 | 69.05 | 3893 | NASDAQ | NCTY | Thu, Jun 4, 2020 | 60.30 | 94.00 | 60.30 | 73.99 | 3892 | NASDAQ | NCTY | Wed, Jun 3, 2020 | 61.94 | 61.99 | 54.97 | 60.79 | 3891 | NASDAQ | NCTY | Tue, Jun 2, 2020 | 61.50 | 64.00 | 58.26 | 60.00 | 3890 | NASDAQ | NCTY | Mon, Jun 1, 2020 | 58.12 | 59.83 | 57.79 | 58.01 | 3889 | NASDAQ | NCTY | Fri, May 29, 2020 | 60.99 | 60.99 | 56.00 | 58.00 | 3888 | NASDAQ | NCTY | Thu, May 28, 2020 | 60.18 | 65.00 | 59.00 | 61.00 | 3887 | NASDAQ | NCTY | Wed, May 27, 2020 | 62.57 | 62.57 | 57.18 | 58.60 | 3886 | NASDAQ | NCTY | Tue, May 26, 2020 | 59.74 | 61.00 | 57.06 | 61.00 | 3885 | NASDAQ | NCTY | Fri, May 22, 2020 | 58.18 | 61.00 | 56.11 | 59.02 | 3884 | NASDAQ | NCTY | Thu, May 21, 2020 | 63.31 | 63.59 | 57.00 | 61.20 | 3883 | NASDAQ | NCTY | Wed, May 20, 2020 | 59.90 | 81.06 | 56.00 | 61.99 | 3882 | NASDAQ | NCTY | Tue, May 19, 2020 | 58.80 | 61.99 | 58.00 | 58.99 | 3881 | NASDAQ | NCTY | Mon, May 18, 2020 | 64.05 | 64.53 | 54.20 | 58.00 | 3880 | NASDAQ | NCTY | Fri, May 15, 2020 | 64.00 | 66.00 | 60.51 | 61.00 | 3879 | NASDAQ | NCTY | Thu, May 14, 2020 | 55.51 | 61.55 | 55.51 | 60.00 | 3878 | NASDAQ | NCTY | Wed, May 13, 2020 | 58.67 | 59.00 | 51.51 | 57.70 | 3877 | NASDAQ | NCTY | Tue, May 12, 2020 | 60.90 | 62.00 | 58.00 | 60.00 | 3876 | NASDAQ | NCTY | Mon, May 11, 2020 | 66.15 | 66.15 | 57.00 | 62.00 | 3875 | NASDAQ | NCTY | Fri, May 8, 2020 | 58.61 | 73.56 | 58.61 | 62.80 | 3874 | NASDAQ | NCTY | Thu, May 7, 2020 | 55.00 | 66.00 | 54.01 | 58.10 | 3873 | NASDAQ | NCTY | Wed, May 6, 2020 | 58.00 | 58.00 | 54.00 | 54.22 | 3872 | NASDAQ | NCTY | Tue, May 5, 2020 | 54.20 | 58.00 | 53.21 | 56.23 | 3871 | NASDAQ | NCTY | Mon, May 4, 2020 | 53.75 | 58.99 | 51.50 | 53.20 | 3870 | NASDAQ | NCTY | Fri, May 1, 2020 | 54.20 | 54.20 | 51.00 | 51.54 | 3869 | NASDAQ | NCTY | Thu, Apr 30, 2020 | 51.52 | 54.96 | 51.50 | 53.87 | 3868 | NASDAQ | NCTY | Wed, Apr 29, 2020 | 51.70 | 55.00 | 51.70 | 55.00 | 3867 | NASDAQ | NCTY | Tue, Apr 28, 2020 | 55.00 | 55.00 | 51.31 | 53.89 | 3866 | NASDAQ | NCTY | Mon, Apr 27, 2020 | 55.00 | 55.00 | 49.00 | 52.71 | 3865 | NASDAQ | NCTY | Fri, Apr 24, 2020 | 51.15 | 55.00 | 49.50 | 52.20 | 3864 | NASDAQ | NCTY | Thu, Apr 23, 2020 | 57.00 | 57.00 | 51.90 | 53.23 | 3863 | NASDAQ | NCTY | Wed, Apr 22, 2020 | 55.00 | 56.06 | 49.01 | 52.30 | 3862 | NASDAQ | NCTY | Tue, Apr 21, 2020 | 59.27 | 59.27 | 50.00 | 52.70 | 3861 | NASDAQ | NCTY | Mon, Apr 20, 2020 | 46.38 | 60.00 | 45.78 | 56.43 | 3860 | NASDAQ | NCTY | Fri, Apr 17, 2020 | 44.00 | 48.27 | 44.00 | 46.00 | 3859 | NASDAQ | NCTY | Thu, Apr 16, 2020 | 46.00 | 50.00 | 44.20 | 44.23 | 3858 | NASDAQ | NCTY | Wed, Apr 15, 2020 | 45.00 | 46.00 | 44.00 | 45.99 | 3857 | NASDAQ | NCTY | Tue, Apr 14, 2020 | 45.00 | 48.98 | 45.00 | 46.02 | 3856 | NASDAQ | NCTY | Mon, Apr 13, 2020 | 45.00 | 48.99 | 44.40 | 44.40 | 3855 | NASDAQ | NCTY | Thu, Apr 9, 2020 | 49.00 | 49.00 | 45.00 | 45.01 | 3854 | NASDAQ | NCTY | Wed, Apr 8, 2020 | 46.80 | 48.67 | 45.10 | 45.50 | 3853 | NASDAQ | NCTY | Tue, Apr 7, 2020 | 44.13 | 49.00 | 44.00 | 45.99 | 3852 | NASDAQ | NCTY | Mon, Apr 6, 2020 | 44.11 | 48.00 | 40.00 | 45.00 | 3851 | NASDAQ | NCTY | Fri, Apr 3, 2020 | 40.22 | 44.40 | 40.00 | 42.01 | 3850 | NASDAQ | NCTY | Thu, Apr 2, 2020 | 40.33 | 45.50 | 40.33 | 41.78 | 3849 | NASDAQ | NCTY | Wed, Apr 1, 2020 | 48.00 | 48.00 | 39.40 | 43.90 | 3848 | NASDAQ | NCTY | Tue, Mar 31, 2020 | 38.50 | 55.00 | 38.50 | 48.99 | 3847 | NASDAQ | NCTY | Mon, Mar 30, 2020 | 44.00 | 44.00 | 39.57 | 39.99 | 3846 | NASDAQ | NCTY | Fri, Mar 27, 2020 | 42.40 | 44.00 | 39.40 | 43.01 | 3845 | NASDAQ | NCTY | Thu, Mar 26, 2020 | 41.50 | 49.35 | 41.12 | 42.85 | 3844 | NASDAQ | NCTY | Wed, Mar 25, 2020 | 38.55 | 42.00 | 38.00 | 41.12 | 3843 | NASDAQ | NCTY | Tue, Mar 24, 2020 | 43.99 | 44.00 | 36.50 | 38.98 | 3842 | NASDAQ | NCTY | Mon, Mar 23, 2020 | 41.90 | 41.90 | 37.00 | 40.95 | 3841 | NASDAQ | NCTY | Fri, Mar 20, 2020 | 43.00 | 43.52 | 38.00 | 40.41 | 3840 | NASDAQ | NCTY | Thu, Mar 19, 2020 | 38.00 | 43.68 | 38.00 | 40.17 | 3839 | NASDAQ | NCTY | Wed, Mar 18, 2020 | 35.02 | 41.61 | 35.02 | 37.28 | 3838 | NASDAQ | NCTY | Tue, Mar 17, 2020 | 45.70 | 45.70 | 36.79 | 42.34 | 3837 | NASDAQ | NCTY | Mon, Mar 16, 2020 | 43.05 | 45.92 | 39.01 | 44.97 | 3836 | NASDAQ | NCTY | Fri, Mar 13, 2020 | 60.00 | 60.98 | 40.28 | 41.00 | 3835 | NASDAQ | NCTY | Thu, Mar 12, 2020 | 61.71 | 61.99 | 56.44 | 58.00 | 3834 | NASDAQ | NCTY | Wed, Mar 11, 2020 | 58.80 | 71.30 | 58.80 | 63.87 | 3833 | NASDAQ | NCTY | Tue, Mar 10, 2020 | 59.51 | 62.16 | 53.00 | 62.16 | 3832 | NASDAQ | NCTY | Mon, Mar 9, 2020 | 58.00 | 66.86 | 58.00 | 59.51 | 3831 | NASDAQ | NCTY | Fri, Mar 6, 2020 | 70.00 | 70.00 | 62.26 | 68.00 | 3830 | NASDAQ | NCTY | Thu, Mar 5, 2020 | 72.72 | 73.00 | 67.73 | 70.00 | 3829 | NASDAQ | NCTY | Wed, Mar 4, 2020 | 69.79 | 73.99 | 69.79 | 71.48 | 3828 | NASDAQ | NCTY | Tue, Mar 3, 2020 | 72.01 | 76.00 | 71.67 | 72.00 | 3827 | NASDAQ | NCTY | Mon, Mar 2, 2020 | 80.00 | 80.01 | 70.10 | 72.30 | 3826 | NASDAQ | NCTY | Fri, Feb 28, 2020 | 89.00 | 89.99 | 66.00 | 72.00 | 3825 | NASDAQ | NCTY | Thu, Feb 27, 2020 | 92.06 | 93.00 | 89.50 | 89.51 | 3824 | NASDAQ | NCTY | Wed, Feb 26, 2020 | 93.50 | 97.53 | 92.00 | 92.05 | 3823 | NASDAQ | NCTY | Tue, Feb 25, 2020 | 94.01 | 94.75 | 93.00 | 93.00 | 3822 | NASDAQ | NCTY | Mon, Feb 24, 2020 | 99.00 | 99.00 | 94.00 | 94.00 | 3821 | NASDAQ | NCTY | Fri, Feb 21, 2020 | 107.00 | 110.00 | 96.00 | 100.00 | 3820 | NASDAQ | NCTY | Thu, Feb 20, 2020 | 95.91 | 100.00 | 94.00 | 94.00 | 3819 | NASDAQ | NCTY | Wed, Feb 19, 2020 | 95.03 | 98.00 | 94.00 | 94.00 | 3818 | NASDAQ | NCTY | Tue, Feb 18, 2020 | 95.92 | 96.09 | 94.00 | 95.50 | 3817 | NASDAQ | NCTY | Fri, Feb 14, 2020 | 97.00 | 98.00 | 95.90 | 95.92 | 3816 | NASDAQ | NCTY | Thu, Feb 13, 2020 | 97.00 | 103.00 | 96.62 | 99.90 | 3815 | NASDAQ | NCTY | Wed, Feb 12, 2020 | 97.00 | 104.00 | 97.00 | 97.21 | 3814 | NASDAQ | NCTY | Tue, Feb 11, 2020 | 96.27 | 103.00 | 96.00 | 97.00 | 3813 | NASDAQ | NCTY | Mon, Feb 10, 2020 | 97.00 | 98.89 | 96.00 | 96.00 | 3812 | NASDAQ | NCTY | Fri, Feb 7, 2020 | 94.00 | 99.40 | 94.00 | 97.03 | 3811 | NASDAQ | NCTY | Thu, Feb 6, 2020 | 96.00 | 96.50 | 93.22 | 96.20 | 3810 | NASDAQ | NCTY | Wed, Feb 5, 2020 | 92.70 | 96.00 | 92.70 | 95.16 | 3809 | NASDAQ | NCTY | Tue, Feb 4, 2020 | 93.00 | 95.70 | 92.00 | 95.70 | 3808 | NASDAQ | NCTY | Mon, Feb 3, 2020 | 93.00 | 95.99 | 93.00 | 93.50 | 3807 | NASDAQ | NCTY | Fri, Jan 31, 2020 | 94.28 | 95.50 | 93.83 | 95.00 | 3806 | NASDAQ | NCTY | Thu, Jan 30, 2020 | 95.99 | 95.99 | 94.00 | 94.09 | 3805 | NASDAQ | NCTY | Wed, Jan 29, 2020 | 95.50 | 103.52 | 95.36 | 95.99 | 3804 | NASDAQ | NCTY | Tue, Jan 28, 2020 | 95.00 | 98.27 | 95.00 | 95.00 | 3803 | NASDAQ | NCTY | Mon, Jan 27, 2020 | 97.00 | 98.00 | 95.00 | 95.00 | 3802 | NASDAQ | NCTY | Fri, Jan 24, 2020 | 103.50 | 103.97 | 97.00 | 97.21 | 3801 | NASDAQ | NCTY | Thu, Jan 23, 2020 | 98.00 | 101.00 | 98.00 | 99.98 | 3800 | NASDAQ | NCTY | Wed, Jan 22, 2020 | 99.99 | 107.21 | 99.99 | 101.98 | 3799 | NASDAQ | NCTY | Tue, Jan 21, 2020 | 97.00 | 100.00 | 97.00 | 98.50 | 3798 | NASDAQ | NCTY | Fri, Jan 17, 2020 | 102.50 | 103.50 | 100.00 | 101.00 | 3797 | NASDAQ | NCTY | Thu, Jan 16, 2020 | 104.00 | 106.50 | 100.00 | 104.00 | 3796 | NASDAQ | NCTY | Wed, Jan 15, 2020 | 104.00 | 112.95 | 103.00 | 106.00 | 3795 | NASDAQ | NCTY | Tue, Jan 14, 2020 | 118.00 | 118.00 | 102.00 | 108.00 | 3794 | NASDAQ | NCTY | Mon, Jan 13, 2020 | 102.00 | 123.00 | 102.00 | 117.40 | 3793 | NASDAQ | NCTY | Fri, Jan 10, 2020 | 105.00 | 110.00 | 101.00 | 105.15 | 3792 | NASDAQ | NCTY | Thu, Jan 9, 2020 | 102.00 | 109.00 | 98.00 | 104.98 | 3791 | NASDAQ | NCTY | Wed, Jan 8, 2020 | 101.00 | 102.00 | 96.00 | 99.51 | 3790 | NASDAQ | NCTY | Tue, Jan 7, 2020 | 98.00 | 102.00 | 95.00 | 101.00 | 3789 | NASDAQ | NCTY | Mon, Jan 6, 2020 | 103.00 | 105.00 | 95.20 | 102.00 | 3788 | NASDAQ | NCTY | Fri, Jan 3, 2020 | 94.73 | 109.00 | 92.15 | 109.00 | 3787 | NASDAQ | NCTY | Thu, Jan 2, 2020 | 91.00 | 97.00 | 91.00 | 95.00 | 3786 | NASDAQ | NCTY | Tue, Dec 31, 2019 | 91.90 | 94.00 | 91.20 | 91.20 | 3785 | NASDAQ | NCTY | Mon, Dec 30, 2019 | 91.48 | 92.69 | 91.00 | 91.90 | 3784 | NASDAQ | NCTY | Fri, Dec 27, 2019 | 91.00 | 95.98 | 91.00 | 92.29 | 3783 | NASDAQ | NCTY | Thu, Dec 26, 2019 | 91.10 | 92.00 | 91.00 | 91.46 | 3782 | NASDAQ | NCTY | Tue, Dec 24, 2019 | 90.00 | 91.72 | 86.00 | 91.01 | 3781 | NASDAQ | NCTY | Mon, Dec 23, 2019 | 92.00 | 92.00 | 90.00 | 91.52 | 3780 | NASDAQ | NCTY | Fri, Dec 20, 2019 | 91.90 | 93.00 | 88.00 | 91.68 | 3779 | NASDAQ | NCTY | Thu, Dec 19, 2019 | 92.00 | 94.46 | 90.81 | 91.01 | 3778 | NASDAQ | NCTY | Wed, Dec 18, 2019 | 91.00 | 99.70 | 91.00 | 92.98 | 3777 | NASDAQ | NCTY | Tue, Dec 17, 2019 | 95.00 | 97.89 | 93.03 | 96.96 | 3776 | NASDAQ | NCTY | Mon, Dec 16, 2019 | 95.60 | 104.00 | 95.50 | 96.01 | 3775 | NASDAQ | NCTY | Fri, Dec 13, 2019 | 100.00 | 109.59 | 95.01 | 95.60 | 3774 | NASDAQ | NCTY | Thu, Dec 12, 2019 | 95.00 | 99.80 | 92.50 | 97.00 | 3773 | NASDAQ | NCTY | Wed, Dec 11, 2019 | 93.10 | 96.00 | 93.10 | 93.55 | 3772 | NASDAQ | NCTY | Tue, Dec 10, 2019 | 95.80 | 96.00 | 92.30 | 92.61 | 3771 | NASDAQ | NCTY | Mon, Dec 9, 2019 | 97.00 | 97.00 | 95.80 | 95.83 | 3770 | NASDAQ | NCTY | Fri, Dec 6, 2019 | 98.00 | 98.00 | 92.20 | 95.73 | 3769 | NASDAQ | NCTY | Thu, Dec 5, 2019 | 93.00 | 96.00 | 93.00 | 94.51 | 3768 | NASDAQ | NCTY | Wed, Dec 4, 2019 | 91.30 | 95.00 | 91.30 | 91.99 | 3767 | NASDAQ | NCTY | Tue, Dec 3, 2019 | 92.50 | 92.50 | 90.00 | 91.02 | 3766 | NASDAQ | NCTY | Mon, Dec 2, 2019 | 95.00 | 95.00 | 92.50 | 93.75 | 3765 | NASDAQ | NCTY | Fri, Nov 29, 2019 | 99.99 | 99.99 | 95.00 | 98.61 | 3764 | NASDAQ | NCTY | Wed, Nov 27, 2019 | 101.00 | 101.00 | 96.15 | 99.99 | 3763 | NASDAQ | NCTY | Tue, Nov 26, 2019 | 100.00 | 107.00 | 97.09 | 101.00 | 3762 | NASDAQ | NCTY | Mon, Nov 25, 2019 | 103.00 | 103.00 | 96.12 | 100.02 | 3761 | NASDAQ | NCTY | Fri, Nov 22, 2019 | 88.34 | 120.00 | 86.01 | 118.00 | 3760 | NASDAQ | NCTY | Thu, Nov 21, 2019 | 89.42 | 92.88 | 85.00 | 87.23 | 3759 | NASDAQ | NCTY | Wed, Nov 20, 2019 | 90.00 | 93.99 | 87.48 | 93.10 | 3758 | NASDAQ | NCTY | Tue, Nov 19, 2019 | 91.00 | 93.00 | 89.75 | 93.00 | 3757 | NASDAQ | NCTY | Mon, Nov 18, 2019 | 89.05 | 91.10 | 89.00 | 91.10 | 3756 | NASDAQ | NCTY | Fri, Nov 15, 2019 | 88.67 | 91.87 | 87.00 | 89.59 | 3755 | NASDAQ | NCTY | Thu, Nov 14, 2019 | 93.00 | 93.84 | 82.08 | 87.01 | 3754 | NASDAQ | NCTY | Wed, Nov 13, 2019 | 94.00 | 94.00 | 92.00 | 92.52 | 3753 | NASDAQ | NCTY | Tue, Nov 12, 2019 | 95.10 | 95.10 | 93.13 | 94.07 | 3752 | NASDAQ | NCTY | Mon, Nov 11, 2019 | 95.49 | 98.00 | 94.37 | 97.01 | 3751 | NASDAQ | NCTY | Fri, Nov 8, 2019 | 106.00 | 106.00 | 95.00 | 95.00 | 3750 | NASDAQ | NCTY | Thu, Nov 7, 2019 | 93.00 | 99.00 | 92.96 | 95.01 | 3749 | NASDAQ | NCTY | Wed, Nov 6, 2019 | 92.00 | 94.00 | 91.80 | 92.95 | 3748 | NASDAQ | NCTY | Tue, Nov 5, 2019 | 94.00 | 94.80 | 92.70 | 93.98 | 3747 | NASDAQ | NCTY | Mon, Nov 4, 2019 | 95.10 | 95.10 | 92.08 | 94.47 | 3746 | NASDAQ | NCTY | Fri, Nov 1, 2019 | 94.72 | 97.95 | 93.30 | 97.00 | 3745 | NASDAQ | NCTY | Thu, Oct 31, 2019 | 100.00 | 101.73 | 91.00 | 92.98 | 3744 | NASDAQ | NCTY | Wed, Oct 30, 2019 | 99.01 | 100.01 | 96.00 | 97.69 | 3743 | NASDAQ | NCTY | Tue, Oct 29, 2019 | 105.00 | 105.00 | 97.00 | 97.01 | 3742 | NASDAQ | NCTY | Mon, Oct 28, 2019 | 120.00 | 134.00 | 100.00 | 107.00 | 3741 | NASDAQ | NCTY | Fri, Oct 25, 2019 | 95.00 | 117.00 | 95.00 | 113.12 | 3740 | NASDAQ | NCTY | Thu, Oct 24, 2019 | 94.00 | 97.00 | 93.00 | 93.77 | 3739 | NASDAQ | NCTY | Wed, Oct 23, 2019 | 92.00 | 97.00 | 92.00 | 93.97 | 3738 | NASDAQ | NCTY | Tue, Oct 22, 2019 | 96.73 | 97.00 | 93.00 | 95.00 | 3737 | NASDAQ | NCTY | Mon, Oct 21, 2019 | 94.99 | 96.00 | 92.20 | 94.21 | 3736 | NASDAQ | NCTY | Fri, Oct 18, 2019 | 94.00 | 95.60 | 92.00 | 92.00 | 3735 | NASDAQ | NCTY | Thu, Oct 17, 2019 | 94.60 | 96.21 | 93.31 | 95.78 | 3734 | NASDAQ | NCTY | Wed, Oct 16, 2019 | 93.35 | 95.57 | 93.31 | 93.31 | 3733 | NASDAQ | NCTY | Tue, Oct 15, 2019 | 92.00 | 96.88 | 90.00 | 94.20 | 3732 | NASDAQ | NCTY | Mon, Oct 14, 2019 | 94.00 | 98.32 | 92.00 | 96.15 | 3731 | NASDAQ | NCTY | Fri, Oct 11, 2019 | 93.00 | 97.81 | 93.00 | 95.05 | 3730 | NASDAQ | NCTY | Thu, Oct 10, 2019 | 94.00 | 94.00 | 90.00 | 90.56 | 3729 | NASDAQ | NCTY | Wed, Oct 9, 2019 | 94.00 | 94.45 | 93.00 | 93.69 | 3728 | NASDAQ | NCTY | Tue, Oct 8, 2019 | 93.50 | 95.85 | 93.50 | 94.35 | 3727 | NASDAQ | NCTY | Mon, Oct 7, 2019 | 91.00 | 99.57 | 90.51 | 94.74 | 3726 | NASDAQ | NCTY | Fri, Oct 4, 2019 | 92.00 | 92.00 | 90.00 | 90.51 | 3725 | NASDAQ | NCTY | Thu, Oct 3, 2019 | 92.00 | 93.00 | 88.00 | 90.00 | 3724 | NASDAQ | NCTY | Wed, Oct 2, 2019 | 92.00 | 94.52 | 91.00 | 92.00 | 3723 | NASDAQ | NCTY | Tue, Oct 1, 2019 | 95.00 | 98.00 | 92.10 | 94.90 | 3722 | NASDAQ | NCTY | Mon, Sep 30, 2019 | 103.00 | 104.00 | 95.00 | 95.00 | 3721 | NASDAQ | NCTY | Fri, Sep 27, 2019 | 134.00 | 136.00 | 102.00 | 105.00 | 3720 | NASDAQ | NCTY | Thu, Sep 26, 2019 | 102.00 | 106.00 | 102.00 | 102.00 | 3719 | NASDAQ | NCTY | Wed, Sep 25, 2019 | 103.74 | 105.00 | 101.00 | 102.00 | 3718 | NASDAQ | NCTY | Tue, Sep 24, 2019 | 106.00 | 109.00 | 101.00 | 102.50 | 3717 | NASDAQ | NCTY | Mon, Sep 23, 2019 | 110.00 | 110.00 | 104.00 | 106.00 | 3716 | NASDAQ | NCTY | Fri, Sep 20, 2019 | 113.00 | 116.00 | 110.00 | 110.00 | 3715 | NASDAQ | NCTY | Thu, Sep 19, 2019 | 116.00 | 118.99 | 111.00 | 114.00 | 3714 | NASDAQ | NCTY | Wed, Sep 18, 2019 | 113.00 | 124.00 | 113.00 | 115.00 | 3713 | NASDAQ | NCTY | Tue, Sep 17, 2019 | 115.70 | 128.00 | 113.00 | 121.00 | 3712 | NASDAQ | NCTY | Mon, Sep 16, 2019 | 110.00 | 117.00 | 108.00 | 114.50 | 3711 | NASDAQ | NCTY | Fri, Sep 13, 2019 | 112.00 | 114.00 | 108.00 | 114.00 | 3710 | NASDAQ | NCTY | Thu, Sep 12, 2019 | 110.00 | 112.00 | 109.00 | 111.00 | 3709 | NASDAQ | NCTY | Wed, Sep 11, 2019 | 111.00 | 114.00 | 108.00 | 112.00 | 3708 | NASDAQ | NCTY | Tue, Sep 10, 2019 | 113.36 | 113.36 | 109.00 | 111.00 | 3707 | NASDAQ | NCTY | Mon, Sep 9, 2019 | 105.53 | 113.00 | 101.00 | 110.00 | 3706 | NASDAQ | NCTY | Fri, Sep 6, 2019 | 105.00 | 109.00 | 104.00 | 105.00 | 3705 | NASDAQ | NCTY | Thu, Sep 5, 2019 | 107.00 | 111.00 | 104.00 | 106.00 | 3704 | NASDAQ | NCTY | Wed, Sep 4, 2019 | 105.00 | 109.00 | 104.00 | 108.00 | 3703 | NASDAQ | NCTY | Tue, Sep 3, 2019 | 104.00 | 111.00 | 104.00 | 104.00 | 3702 | NASDAQ | NCTY | Fri, Aug 30, 2019 | 111.00 | 114.00 | 105.00 | 108.00 | 3701 | NASDAQ | NCTY | Thu, Aug 29, 2019 | 112.00 | 113.52 | 106.96 | 112.00 | 3700 | NASDAQ | NCTY | Wed, Aug 28, 2019 | 108.00 | 111.00 | 107.00 | 111.00 | 3699 | NASDAQ | NCTY | Tue, Aug 27, 2019 | 111.00 | 114.00 | 107.00 | 107.00 | 3698 | NASDAQ | NCTY | Mon, Aug 26, 2019 | 115.00 | 115.00 | 106.01 | 112.00 | 3697 | NASDAQ | NCTY | Fri, Aug 23, 2019 | 117.00 | 119.42 | 115.00 | 116.00 | 3696 | NASDAQ | NCTY | Thu, Aug 22, 2019 | 118.00 | 119.36 | 115.00 | 117.68 | 3695 | NASDAQ | NCTY | Wed, Aug 21, 2019 | 110.11 | 119.00 | 110.00 | 117.00 | 3694 | NASDAQ | NCTY | Tue, Aug 20, 2019 | 112.00 | 112.00 | 106.00 | 110.00 | 3693 | NASDAQ | NCTY | Mon, Aug 19, 2019 | 106.00 | 114.00 | 106.00 | 110.45 | 3692 | NASDAQ | NCTY | Fri, Aug 16, 2019 | 106.00 | 106.00 | 101.00 | 105.00 | 3691 | NASDAQ | NCTY | Thu, Aug 15, 2019 | 103.00 | 108.93 | 100.00 | 104.00 | 3690 | NASDAQ | NCTY | Wed, Aug 14, 2019 | 102.00 | 103.00 | 100.00 | 103.00 | 3689 | NASDAQ | NCTY | Tue, Aug 13, 2019 | 99.00 | 105.00 | 95.00 | 102.50 | 3688 | NASDAQ | NCTY | Mon, Aug 12, 2019 | 98.00 | 99.00 | 93.00 | 99.00 | 3687 | NASDAQ | NCTY | Fri, Aug 9, 2019 | 98.00 | 99.00 | 93.00 | 95.52 | 3686 | NASDAQ | NCTY | Thu, Aug 8, 2019 | 88.01 | 93.00 | 88.00 | 93.00 | 3685 | NASDAQ | NCTY | Wed, Aug 7, 2019 | 90.00 | 90.00 | 88.00 | 88.50 | 3684 | NASDAQ | NCTY | Tue, Aug 6, 2019 | 91.00 | 97.00 | 90.00 | 90.00 | 3683 | NASDAQ | NCTY | Mon, Aug 5, 2019 | 94.00 | 94.00 | 91.00 | 91.00 | 3682 | NASDAQ | NCTY | Fri, Aug 2, 2019 | 96.74 | 98.04 | 94.00 | 94.86 | 3681 | NASDAQ | NCTY | Thu, Aug 1, 2019 | 114.00 | 114.00 | 96.00 | 96.03 | 3680 | NASDAQ | NCTY | Wed, Jul 31, 2019 | 91.01 | 115.00 | 90.10 | 91.10 | 3679 | NASDAQ | NCTY | Tue, Jul 30, 2019 | 98.00 | 100.00 | 89.00 | 89.50 | 3678 | NASDAQ | NCTY | Mon, Jul 29, 2019 | 107.00 | 107.00 | 98.00 | 102.00 | 3677 | NASDAQ | NCTY | Fri, Jul 26, 2019 | 107.32 | 109.00 | 103.00 | 104.00 | 3676 | NASDAQ | NCTY | Thu, Jul 25, 2019 | 109.00 | 110.00 | 107.00 | 109.00 | 3675 | NASDAQ | NCTY | Wed, Jul 24, 2019 | 106.00 | 110.00 | 103.00 | 109.00 | 3674 | NASDAQ | NCTY | Tue, Jul 23, 2019 | 103.00 | 109.00 | 102.05 | 106.00 | 3673 | NASDAQ | NCTY | Mon, Jul 22, 2019 | 111.00 | 111.00 | 98.00 | 103.00 | 3672 | NASDAQ | NCTY | Fri, Jul 19, 2019 | 110.00 | 113.99 | 108.00 | 109.00 | 3671 | NASDAQ | NCTY | Thu, Jul 18, 2019 | 116.00 | 116.00 | 110.00 | 111.00 | 3670 | NASDAQ | NCTY | Wed, Jul 17, 2019 | 117.00 | 118.00 | 114.00 | 115.00 | 3669 | NASDAQ | NCTY | Tue, Jul 16, 2019 | 117.00 | 119.00 | 115.01 | 116.00 | 3668 | NASDAQ | NCTY | Mon, Jul 15, 2019 | 120.00 | 120.00 | 116.00 | 118.69 | 3667 | NASDAQ | NCTY | Fri, Jul 12, 2019 | 123.00 | 123.00 | 118.00 | 119.00 | 3666 | NASDAQ | NCTY | Thu, Jul 11, 2019 | 124.00 | 125.00 | 117.11 | 122.00 | 3665 | NASDAQ | NCTY | Wed, Jul 10, 2019 | 126.00 | 127.00 | 119.00 | 121.00 | 3664 | NASDAQ | NCTY | Tue, Jul 9, 2019 | 119.00 | 122.00 | 117.00 | 120.00 | 3663 | NASDAQ | NCTY | Mon, Jul 8, 2019 | 121.76 | 121.76 | 117.00 | 119.00 | 3662 | NASDAQ | NCTY | Fri, Jul 5, 2019 | 121.00 | 125.00 | 118.63 | 122.00 | 3661 | NASDAQ | NCTY | Wed, Jul 3, 2019 | 119.00 | 123.36 | 117.00 | 122.00 | 3660 | NASDAQ | NCTY | Tue, Jul 2, 2019 | 123.00 | 124.18 | 116.27 | 118.00 | 3659 | NASDAQ | NCTY | Mon, Jul 1, 2019 | 130.00 | 130.00 | 119.00 | 125.00 | 3658 | NASDAQ | NCTY | Fri, Jun 28, 2019 | 122.00 | 128.00 | 122.00 | 125.00 | 3657 | NASDAQ | NCTY | Thu, Jun 27, 2019 | 131.00 | 131.00 | 120.00 | 121.00 | 3656 | NASDAQ | NCTY | Wed, Jun 26, 2019 | 124.95 | 133.79 | 119.03 | 132.50 | 3655 | NASDAQ | NCTY | Tue, Jun 25, 2019 | 118.00 | 126.00 | 118.00 | 120.00 | 3654 | NASDAQ | NCTY | Mon, Jun 24, 2019 | 129.00 | 130.69 | 115.00 | 115.00 | 3653 | NASDAQ | NCTY | Fri, Jun 21, 2019 | 128.00 | 130.00 | 126.00 | 130.00 | 3652 | NASDAQ | NCTY | Thu, Jun 20, 2019 | 130.00 | 135.00 | 126.63 | 130.00 | 3651 | NASDAQ | NCTY | Wed, Jun 19, 2019 | 131.00 | 131.99 | 129.00 | 130.00 | 3650 | NASDAQ | NCTY | Tue, Jun 18, 2019 | 126.00 | 134.00 | 118.00 | 132.90 | 3649 | NASDAQ | NCTY | Mon, Jun 17, 2019 | 130.00 | 138.00 | 124.85 | 127.00 | 3648 | NASDAQ | NCTY | Fri, Jun 14, 2019 | 125.00 | 130.00 | 119.00 | 125.00 | 3647 | NASDAQ | NCTY | Thu, Jun 13, 2019 | 129.00 | 129.00 | 122.01 | 128.00 | 3646 | NASDAQ | NCTY | Wed, Jun 12, 2019 | 120.00 | 126.00 | 119.00 | 125.00 | 3645 | NASDAQ | NCTY | Tue, Jun 11, 2019 | 116.00 | 128.00 | 116.00 | 121.00 | 3644 | NASDAQ | NCTY | Mon, Jun 10, 2019 | 126.00 | 138.00 | 115.00 | 120.00 | 3643 | NASDAQ | NCTY | Fri, Jun 7, 2019 | 115.00 | 118.83 | 115.00 | 117.00 | 3642 | NASDAQ | NCTY | Thu, Jun 6, 2019 | 123.00 | 123.00 | 113.00 | 117.00 | 3641 | NASDAQ | NCTY | Wed, Jun 5, 2019 | 125.00 | 125.00 | 120.00 | 122.00 | 3640 | NASDAQ | NCTY | Tue, Jun 4, 2019 | 126.00 | 128.00 | 120.00 | 124.00 | 3639 | NASDAQ | NCTY | Mon, Jun 3, 2019 | 128.00 | 128.00 | 124.43 | 125.00 | 3638 | NASDAQ | NCTY | Fri, May 31, 2019 | 130.00 | 130.00 | 124.05 | 129.69 | 3637 | NASDAQ | NCTY | Thu, May 30, 2019 | 133.20 | 134.00 | 126.00 | 127.00 | 3636 | NASDAQ | NCTY | Wed, May 29, 2019 | 131.00 | 134.89 | 125.00 | 129.00 | 3635 | NASDAQ | NCTY | Tue, May 28, 2019 | 137.00 | 146.00 | 125.00 | 133.89 | 3634 | NASDAQ | NCTY | Fri, May 24, 2019 | 123.00 | 127.88 | 122.05 | 123.33 | 3633 | NASDAQ | NCTY | Thu, May 23, 2019 | 133.00 | 133.00 | 120.73 | 122.00 | 3632 | NASDAQ | NCTY | Wed, May 22, 2019 | 129.00 | 139.00 | 128.64 | 130.00 | 3631 | NASDAQ | NCTY | Tue, May 21, 2019 | 135.00 | 135.48 | 125.32 | 129.10 | 3630 | NASDAQ | NCTY | Mon, May 20, 2019 | 139.00 | 141.54 | 122.00 | 128.00 | 3629 | NASDAQ | NCTY | Fri, May 17, 2019 | 140.00 | 146.21 | 138.00 | 140.00 | 3628 | NASDAQ | NCTY | Thu, May 16, 2019 | 147.46 | 148.00 | 141.00 | 142.00 | 3627 | NASDAQ | NCTY | Wed, May 15, 2019 | 141.00 | 147.00 | 141.00 | 146.00 | 3626 | NASDAQ | NCTY | Tue, May 14, 2019 | 143.00 | 148.89 | 140.70 | 142.00 | 3625 | NASDAQ | NCTY | Mon, May 13, 2019 | 143.00 | 147.00 | 137.81 | 140.24 | 3624 | NASDAQ | NCTY | Fri, May 10, 2019 | 134.00 | 140.00 | 132.00 | 137.00 | 3623 | NASDAQ | NCTY | Thu, May 9, 2019 | 144.00 | 144.00 | 130.00 | 134.00 | 3622 | NASDAQ | NCTY | Wed, May 8, 2019 | 150.00 | 150.00 | 145.85 | 147.00 | 3621 | NASDAQ | NCTY | Tue, May 7, 2019 | 160.00 | 162.00 | 147.00 | 147.07 | 3620 | NASDAQ | NCTY | Mon, May 6, 2019 | 160.00 | 166.00 | 158.00 | 160.01 | 3619 | NASDAQ | NCTY | Fri, May 3, 2019 | 165.00 | 169.00 | 160.01 | 166.00 | 3618 | NASDAQ | NCTY | Thu, May 2, 2019 | 164.00 | 165.00 | 157.00 | 165.00 | 3617 | NASDAQ | NCTY | Wed, May 1, 2019 | 168.00 | 169.00 | 162.00 | 165.00 | 3616 | NASDAQ | NCTY | Tue, Apr 30, 2019 | 173.00 | 176.00 | 159.00 | 169.00 | 3615 | NASDAQ | NCTY | Mon, Apr 29, 2019 | 176.00 | 176.00 | 166.00 | 170.00 | 3614 | NASDAQ | NCTY | Fri, Apr 26, 2019 | 180.00 | 183.00 | 173.00 | 175.00 | 3613 | NASDAQ | NCTY | Thu, Apr 25, 2019 | 182.00 | 185.00 | 177.36 | 180.00 | 3612 | NASDAQ | NCTY | Wed, Apr 24, 2019 | 176.00 | 188.00 | 176.00 | 183.00 | 3611 | NASDAQ | NCTY | Tue, Apr 23, 2019 | 173.00 | 181.00 | 168.84 | 175.00 | 3610 | NASDAQ | NCTY | Mon, Apr 22, 2019 | 163.00 | 177.00 | 161.00 | 174.00 | 3609 | NASDAQ | NCTY | Thu, Apr 18, 2019 | 169.00 | 170.00 | 154.82 | 165.00 | 3608 | NASDAQ | NCTY | Wed, Apr 17, 2019 | 168.00 | 172.90 | 165.00 | 168.30 | 3607 | NASDAQ | NCTY | Tue, Apr 16, 2019 | 187.00 | 187.36 | 165.00 | 165.00 | 3606 | NASDAQ | NCTY | Mon, Apr 15, 2019 | 193.00 | 196.00 | 181.25 | 186.00 | 3605 | NASDAQ | NCTY | Fri, Apr 12, 2019 | 202.00 | 205.00 | 194.00 | 194.00 | 3604 | NASDAQ | NCTY | Thu, Apr 11, 2019 | 202.00 | 209.00 | 197.00 | 201.00 | 3603 | NASDAQ | NCTY | Wed, Apr 10, 2019 | 194.00 | 209.67 | 192.00 | 206.00 | 3602 | NASDAQ | NCTY | Tue, Apr 9, 2019 | 196.00 | 202.99 | 192.00 | 192.00 | 3601 | NASDAQ | NCTY | Mon, Apr 8, 2019 | 213.00 | 213.00 | 196.00 | 198.00 | 3600 | NASDAQ | NCTY | Fri, Apr 5, 2019 | 211.00 | 215.00 | 206.00 | 211.00 | 3599 | NASDAQ | NCTY | Thu, Apr 4, 2019 | 223.00 | 224.69 | 204.00 | 213.00 | 3598 | NASDAQ | NCTY | Wed, Apr 3, 2019 | 212.00 | 226.99 | 200.00 | 221.00 | 3597 | NASDAQ | NCTY | Tue, Apr 2, 2019 | 192.00 | 219.00 | 188.01 | 211.00 | 3596 | NASDAQ | NCTY | Mon, Apr 1, 2019 | 192.00 | 198.50 | 188.00 | 194.00 | 3595 | NASDAQ | NCTY | Fri, Mar 29, 2019 | 202.00 | 203.00 | 188.00 | 188.00 | 3594 | NASDAQ | NCTY | Thu, Mar 28, 2019 | 188.00 | 209.00 | 186.01 | 205.00 | 3593 | NASDAQ | NCTY | Wed, Mar 27, 2019 | 181.00 | 195.00 | 180.00 | 185.00 | 3592 | NASDAQ | NCTY | Tue, Mar 26, 2019 | 206.00 | 217.00 | 178.00 | 178.00 | 3591 | NASDAQ | NCTY | Mon, Mar 25, 2019 | 383.00 | 383.00 | 195.00 | 201.00 | 3590 | NASDAQ | NCTY | Fri, Mar 22, 2019 | 272.00 | 280.00 | 233.00 | 252.00 | 3589 | NASDAQ | NCTY | Thu, Mar 21, 2019 | 244.00 | 288.00 | 230.61 | 260.00 | 3588 | NASDAQ | NCTY | Wed, Mar 20, 2019 | 265.00 | 309.00 | 230.00 | 244.00 | 3587 | NASDAQ | NCTY | Tue, Mar 19, 2019 | 212.00 | 256.00 | 212.00 | 256.00 | 3586 | NASDAQ | NCTY | Mon, Mar 18, 2019 | 209.00 | 215.00 | 195.98 | 203.00 | 3585 | NASDAQ | NCTY | Fri, Mar 15, 2019 | 175.00 | 192.00 | 175.00 | 185.00 | 3584 | NASDAQ | NCTY | Thu, Mar 14, 2019 | 175.00 | 184.16 | 175.00 | 175.00 | 3583 | NASDAQ | NCTY | Wed, Mar 13, 2019 | 160.00 | 178.00 | 160.00 | 175.00 | 3582 | NASDAQ | NCTY | Tue, Mar 12, 2019 | 160.00 | 167.00 | 154.10 | 161.00 | 3581 | NASDAQ | NCTY | Mon, Mar 11, 2019 | 156.00 | 165.00 | 152.00 | 163.00 | 3580 | NASDAQ | NCTY | Fri, Mar 8, 2019 | 165.00 | 169.00 | 153.00 | 153.00 | 3579 | NASDAQ | NCTY | Thu, Mar 7, 2019 | 181.00 | 185.00 | 161.00 | 170.00 | 3578 | NASDAQ | NCTY | Wed, Mar 6, 2019 | 200.00 | 200.00 | 175.03 | 181.00 | 3577 | NASDAQ | NCTY | Tue, Mar 5, 2019 | 344.00 | 390.00 | 216.00 | 225.00 | 3576 | NASDAQ | NCTY | Mon, Mar 4, 2019 | 151.00 | 196.50 | 151.00 | 195.00 | 3575 | NASDAQ | NCTY | Fri, Mar 1, 2019 | 148.00 | 153.00 | 147.00 | 148.00 | 3574 | NASDAQ | NCTY | Thu, Feb 28, 2019 | 152.00 | 153.00 | 147.00 | 147.00 | 3573 | NASDAQ | NCTY | Wed, Feb 27, 2019 | 156.00 | 156.00 | 145.00 | 153.00 | 3572 | NASDAQ | NCTY | Tue, Feb 26, 2019 | 147.00 | 172.00 | 145.00 | 156.00 | 3571 | NASDAQ | NCTY | Mon, Feb 25, 2019 | 141.00 | 153.94 | 132.79 | 147.08 | 3570 | NASDAQ | NCTY | Fri, Feb 22, 2019 | 131.48 | 142.00 | 130.01 | 135.00 | 3569 | NASDAQ | NCTY | Thu, Feb 21, 2019 | 131.00 | 134.52 | 130.00 | 130.00 | 3568 | NASDAQ | NCTY | Wed, Feb 20, 2019 | 132.00 | 135.01 | 130.00 | 132.00 | 3567 | NASDAQ | NCTY | Tue, Feb 19, 2019 | 126.00 | 138.95 | 126.00 | 130.00 | 3566 | NASDAQ | NCTY | Fri, Feb 15, 2019 | 118.00 | 135.00 | 118.00 | 127.00 | 3565 | NASDAQ | NCTY | Thu, Feb 14, 2019 | 114.00 | 121.29 | 114.00 | 117.79 | 3564 | NASDAQ | NCTY | Wed, Feb 13, 2019 | 117.00 | 117.94 | 114.00 | 116.65 | 3563 | NASDAQ | NCTY | Tue, Feb 12, 2019 | 116.02 | 121.00 | 116.01 | 117.25 | 3562 | NASDAQ | NCTY | Mon, Feb 11, 2019 | 122.07 | 122.83 | 115.00 | 115.00 | 3561 | NASDAQ | NCTY | Fri, Feb 8, 2019 | 120.00 | 123.00 | 120.00 | 120.00 | 3560 | NASDAQ | NCTY | Thu, Feb 7, 2019 | 126.64 | 126.64 | 120.60 | 121.99 | 3559 | NASDAQ | NCTY | Wed, Feb 6, 2019 | 124.01 | 131.00 | 122.00 | 128.00 | 3558 | NASDAQ | NCTY | Tue, Feb 5, 2019 | 133.56 | 136.00 | 122.00 | 124.08 | 3557 | NASDAQ | NCTY | Mon, Feb 4, 2019 | 135.00 | 135.00 | 127.00 | 127.00 | 3556 | NASDAQ | NCTY | Fri, Feb 1, 2019 | 131.00 | 141.00 | 121.39 | 135.00 | 3555 | NASDAQ | NCTY | Thu, Jan 31, 2019 | 133.01 | 137.00 | 121.00 | 130.78 | 3554 | NASDAQ | NCTY | Wed, Jan 30, 2019 | 130.00 | 146.00 | 129.50 | 135.00 | 3553 | NASDAQ | NCTY | Tue, Jan 29, 2019 | 123.00 | 138.00 | 122.00 | 132.50 | 3552 | NASDAQ | NCTY | Mon, Jan 28, 2019 | 120.00 | 126.38 | 118.59 | 123.00 | 3551 | NASDAQ | NCTY | Fri, Jan 25, 2019 | 118.00 | 132.00 | 118.00 | 124.07 | 3550 | NASDAQ | NCTY | Thu, Jan 24, 2019 | 119.00 | 131.00 | 117.59 | 122.00 | 3549 | NASDAQ | NCTY | Wed, Jan 23, 2019 | 124.00 | 124.00 | 115.00 | 120.40 | 3548 | NASDAQ | NCTY | Tue, Jan 22, 2019 | 118.00 | 125.00 | 116.00 | 123.00 | 3547 | NASDAQ | NCTY | Fri, Jan 18, 2019 | 124.00 | 134.78 | 114.37 | 119.00 | 3546 | NASDAQ | NCTY | Thu, Jan 17, 2019 | 111.00 | 155.25 | 107.00 | 127.99 | 3545 | NASDAQ | NCTY | Wed, Jan 16, 2019 | 115.00 | 117.88 | 111.00 | 111.00 | 3544 | NASDAQ | NCTY | Tue, Jan 15, 2019 | 120.00 | 120.00 | 110.00 | 115.00 | 3543 | NASDAQ | NCTY | Mon, Jan 14, 2019 | 109.00 | 120.27 | 109.00 | 117.00 | 3542 | NASDAQ | NCTY | Fri, Jan 11, 2019 | 106.00 | 110.00 | 105.00 | 109.00 | 3541 | NASDAQ | NCTY | Thu, Jan 10, 2019 | 104.00 | 109.00 | 104.00 | 108.78 | 3540 | NASDAQ | NCTY | Wed, Jan 9, 2019 | 103.00 | 112.11 | 102.01 | 107.00 | 3539 | NASDAQ | NCTY | Tue, Jan 8, 2019 | 100.00 | 105.99 | 100.00 | 103.00 | 3538 | NASDAQ | NCTY | Mon, Jan 7, 2019 | 109.16 | 111.00 | 99.00 | 107.00 | 3537 | NASDAQ | NCTY | Fri, Jan 4, 2019 | 120.00 | 120.00 | 106.00 | 111.00 | 3536 | NASDAQ | NCTY | Thu, Jan 3, 2019 | 107.88 | 120.00 | 98.01 | 114.44 | 3535 | NASDAQ | NCTY | Wed, Jan 2, 2019 | 96.00 | 104.49 | 95.00 | 102.53 | 3534 | NASDAQ | NCTY | Mon, Dec 31, 2018 | 100.00 | 106.68 | 91.20 | 103.00 | 3533 | NASDAQ | NCTY | Fri, Dec 28, 2018 | 88.00 | 100.00 | 88.00 | 99.00 | 3532 | NASDAQ | NCTY | Thu, Dec 27, 2018 | 86.00 | 108.00 | 77.70 | 107.00 | 3531 | NASDAQ | NCTY | Wed, Dec 26, 2018 | 88.00 | 88.00 | 81.55 | 87.00 | 3530 | NASDAQ | NCTY | Mon, Dec 24, 2018 | 88.00 | 88.00 | 83.00 | 88.00 | 3529 | NASDAQ | NCTY | Fri, Dec 21, 2018 | 100.00 | 102.00 | 86.00 | 86.40 | 3528 | NASDAQ | NCTY | Thu, Dec 20, 2018 | 106.99 | 109.00 | 99.00 | 100.00 | 3527 | NASDAQ | NCTY | Wed, Dec 19, 2018 | 119.00 | 119.00 | 103.00 | 105.00 | 3526 | NASDAQ | NCTY | Tue, Dec 18, 2018 | 130.99 | 130.99 | 105.10 | 109.00 | 3525 | NASDAQ | NCTY | Mon, Dec 17, 2018 | 132.00 | 135.22 | 121.00 | 128.00 | 3524 | NASDAQ | NCTY | Fri, Dec 14, 2018 | 136.00 | 140.00 | 132.00 | 132.00 | 3523 | NASDAQ | NCTY | Thu, Dec 13, 2018 | 135.74 | 141.90 | 130.00 | 138.62 | 3522 | NASDAQ | NCTY | Wed, Dec 12, 2018 | 130.00 | 143.88 | 127.59 | 133.00 | 3521 | NASDAQ | NCTY | Tue, Dec 11, 2018 | 128.00 | 133.00 | 128.00 | 130.00 | 3520 | NASDAQ | NCTY | Mon, Dec 10, 2018 | 126.00 | 137.00 | 125.00 | 128.00 | 3519 | NASDAQ | NCTY | Fri, Dec 7, 2018 | 127.00 | 133.69 | 126.00 | 126.00 | 3518 | NASDAQ | NCTY | Thu, Dec 6, 2018 | 132.00 | 137.54 | 125.00 | 129.00 | 3517 | NASDAQ | NCTY | Tue, Dec 4, 2018 | 145.00 | 145.00 | 126.00 | 135.00 | 3516 | NASDAQ | NCTY | Mon, Dec 3, 2018 | 148.00 | 148.00 | 140.00 | 148.00 | 3515 | NASDAQ | NCTY | Fri, Nov 30, 2018 | 146.00 | 149.00 | 136.80 | 148.00 | 3514 | NASDAQ | NCTY | Thu, Nov 29, 2018 | 137.00 | 150.00 | 137.00 | 145.82 | 3513 | NASDAQ | NCTY | Wed, Nov 28, 2018 | 138.00 | 138.00 | 130.00 | 137.00 | 3512 | NASDAQ | NCTY | Tue, Nov 27, 2018 | 143.00 | 147.00 | 136.00 | 137.00 | 3511 | NASDAQ | NCTY | Mon, Nov 26, 2018 | 160.00 | 162.50 | 143.00 | 143.00 | 3510 | NASDAQ | NCTY | Fri, Nov 23, 2018 | 157.00 | 162.20 | 155.00 | 159.00 | 3509 | NASDAQ | NCTY | Wed, Nov 21, 2018 | 166.00 | 166.00 | 158.00 | 158.00 | 3508 | NASDAQ | NCTY | Tue, Nov 20, 2018 | 170.00 | 170.00 | 156.00 | 163.99 | 3507 | NASDAQ | NCTY | Mon, Nov 19, 2018 | 174.00 | 189.09 | 170.00 | 172.00 | 3506 | NASDAQ | NCTY | Fri, Nov 16, 2018 | 175.00 | 179.30 | 171.45 | 177.00 | 3505 | NASDAQ | NCTY | Thu, Nov 15, 2018 | 170.00 | 187.99 | 168.00 | 177.00 | 3504 | NASDAQ | NCTY | Wed, Nov 14, 2018 | 177.88 | 184.00 | 171.00 | 171.00 | 3503 | NASDAQ | NCTY | Tue, Nov 13, 2018 | 170.00 | 182.00 | 166.00 | 178.00 | 3502 | NASDAQ | NCTY | Mon, Nov 12, 2018 | 175.00 | 178.00 | 164.00 | 168.82 | 3501 | NASDAQ | NCTY | Fri, Nov 9, 2018 | 186.00 | 195.00 | 162.00 | 167.00 | 3500 | NASDAQ | NCTY | Thu, Nov 8, 2018 | 198.00 | 207.00 | 189.07 | 192.00 | 3499 | NASDAQ | NCTY | Wed, Nov 7, 2018 | 209.00 | 217.78 | 200.00 | 203.00 | 3498 | NASDAQ | NCTY | Tue, Nov 6, 2018 | 204.00 | 222.98 | 197.99 | 207.00 | 3497 | NASDAQ | NCTY | Mon, Nov 5, 2018 | 194.00 | 210.00 | 192.00 | 200.00 | 3496 | NASDAQ | NCTY | Fri, Nov 2, 2018 | 193.00 | 206.00 | 191.00 | 200.00 | 3495 | NASDAQ | NCTY | Thu, Nov 1, 2018 | 185.00 | 198.00 | 173.00 | 192.00 | 3494 | NASDAQ | NCTY | Wed, Oct 31, 2018 | 177.00 | 189.50 | 175.00 | 185.00 | 3493 | NASDAQ | NCTY | Tue, Oct 30, 2018 | 178.00 | 191.00 | 170.00 | 177.00 | 3492 | NASDAQ | NCTY | Mon, Oct 29, 2018 | 194.00 | 218.00 | 178.00 | 178.00 | 3491 | NASDAQ | NCTY | Fri, Oct 26, 2018 | 190.00 | 225.00 | 172.00 | 197.00 | 3490 | NASDAQ | NCTY | Thu, Oct 25, 2018 | 196.00 | 219.00 | 191.00 | 194.00 | 3489 | NASDAQ | NCTY | Wed, Oct 24, 2018 | 217.00 | 267.00 | 190.00 | 190.00 | 3488 | NASDAQ | NCTY | Tue, Oct 23, 2018 | 187.00 | 248.00 | 182.00 | 243.00 | 3487 | NASDAQ | NCTY | Mon, Oct 22, 2018 | 230.00 | 261.00 | 193.00 | 207.00 | 3486 | NASDAQ | NCTY | Fri, Oct 19, 2018 | 752.00 | 813.00 | 256.00 | 260.00 | 3485 | NASDAQ | NCTY | Thu, Oct 18, 2018 | 131.00 | 159.00 | 123.00 | 157.00 | 3484 | NASDAQ | NCTY | Wed, Oct 17, 2018 | 126.00 | 148.00 | 123.00 | 134.00 | 3483 | NASDAQ | NCTY | Tue, Oct 16, 2018 | 133.00 | 133.00 | 123.00 | 127.00 | 3482 | NASDAQ | NCTY | Mon, Oct 15, 2018 | 131.00 | 133.66 | 121.00 | 133.00 | 3481 | NASDAQ | NCTY | Fri, Oct 12, 2018 | 123.00 | 140.00 | 121.00 | 137.00 | 3480 | NASDAQ | NCTY | Thu, Oct 11, 2018 | 128.00 | 128.00 | 121.00 | 121.00 | 3479 | NASDAQ | NCTY | Wed, Oct 10, 2018 | 146.00 | 146.00 | 125.00 | 127.64 | 3478 | NASDAQ | NCTY | Tue, Oct 9, 2018 | 134.00 | 142.00 | 134.00 | 136.00 | 3477 | NASDAQ | NCTY | Mon, Oct 8, 2018 | 130.00 | 143.00 | 130.00 | 137.00 | 3476 | NASDAQ | NCTY | Fri, Oct 5, 2018 | 125.00 | 125.90 | 119.00 | 125.00 | 3475 | NASDAQ | NCTY | Thu, Oct 4, 2018 | 129.00 | 129.00 | 125.00 | 126.90 | 3474 | NASDAQ | NCTY | Wed, Oct 3, 2018 | 127.00 | 135.00 | 119.00 | 131.00 | 3473 | NASDAQ | NCTY | Tue, Oct 2, 2018 | 137.00 | 140.00 | 121.00 | 121.00 | 3472 | NASDAQ | NCTY | Mon, Oct 1, 2018 | 151.00 | 152.99 | 135.00 | 140.00 | 3471 | NASDAQ | NCTY | Fri, Sep 28, 2018 | 156.00 | 160.29 | 149.00 | 154.05 | 3470 | NASDAQ | NCTY | Thu, Sep 27, 2018 | 178.00 | 178.00 | 157.32 | 158.00 | 3469 | NASDAQ | NCTY | Wed, Sep 26, 2018 | 190.00 | 198.00 | 165.00 | 182.00 | 3468 | NASDAQ | NCTY | Tue, Sep 25, 2018 | 198.00 | 200.00 | 180.00 | 190.95 | 3467 | NASDAQ | NCTY | Mon, Sep 24, 2018 | 180.00 | 200.00 | 179.00 | 198.00 | 3466 | NASDAQ | NCTY | Fri, Sep 21, 2018 | 173.00 | 179.00 | 166.00 | 178.00 | 3465 | NASDAQ | NCTY | Thu, Sep 20, 2018 | 170.00 | 172.00 | 163.43 | 171.01 | 3464 | NASDAQ | NCTY | Wed, Sep 19, 2018 | 159.00 | 168.00 | 151.27 | 168.00 | 3463 | NASDAQ | NCTY | Tue, Sep 18, 2018 | 151.00 | 159.00 | 147.80 | 159.00 | 3462 | NASDAQ | NCTY | Mon, Sep 17, 2018 | 147.00 | 155.00 | 141.00 | 150.00 | 3461 | NASDAQ | NCTY | Fri, Sep 14, 2018 | 138.00 | 148.00 | 136.40 | 147.00 | 3460 | NASDAQ | NCTY | Thu, Sep 13, 2018 | 137.00 | 141.00 | 130.26 | 138.00 | 3459 | NASDAQ | NCTY | Wed, Sep 12, 2018 | 125.00 | 139.00 | 120.00 | 137.74 | 3458 | NASDAQ | NCTY | Tue, Sep 11, 2018 | 121.00 | 130.00 | 117.08 | 127.00 | 3457 | NASDAQ | NCTY | Mon, Sep 10, 2018 | 113.00 | 130.00 | 106.00 | 124.00 | 3456 | NASDAQ | NCTY | Fri, Sep 7, 2018 | 129.00 | 139.00 | 112.00 | 113.01 | 3455 | NASDAQ | NCTY | Thu, Sep 6, 2018 | 123.00 | 124.80 | 107.00 | 112.00 | 3454 | NASDAQ | NCTY | Wed, Sep 5, 2018 | 150.00 | 151.00 | 116.00 | 125.00 | 3453 | NASDAQ | NCTY | Tue, Sep 4, 2018 | 111.00 | 209.00 | 111.00 | 153.00 | 3452 | NASDAQ | NCTY | Fri, Aug 31, 2018 | 102.00 | 109.00 | 101.00 | 108.00 | 3451 | NASDAQ | NCTY | Thu, Aug 30, 2018 | 106.70 | 106.70 | 97.01 | 97.25 | 3450 | NASDAQ | NCTY | Wed, Aug 29, 2018 | 94.00 | 107.93 | 94.00 | 102.00 | 3449 | NASDAQ | NCTY | Tue, Aug 28, 2018 | 95.03 | 100.00 | 95.03 | 98.00 | 3448 | NASDAQ | NCTY | Mon, Aug 27, 2018 | 90.70 | 101.00 | 90.70 | 95.00 | 3447 | NASDAQ | NCTY | Fri, Aug 24, 2018 | 90.00 | 96.00 | 90.00 | 94.80 | 3446 | NASDAQ | NCTY | Thu, Aug 23, 2018 | 94.00 | 98.62 | 90.20 | 91.00 | 3445 | NASDAQ | NCTY | Wed, Aug 22, 2018 | 93.00 | 94.00 | 90.39 | 94.00 | 3444 | NASDAQ | NCTY | Tue, Aug 21, 2018 | 90.00 | 94.18 | 90.00 | 91.50 | 3443 | NASDAQ | NCTY | Mon, Aug 20, 2018 | 90.00 | 96.99 | 90.00 | 90.00 | 3442 | NASDAQ | NCTY | Fri, Aug 17, 2018 | 97.00 | 97.00 | 90.00 | 91.50 | 3441 | NASDAQ | NCTY | Thu, Aug 16, 2018 | 99.00 | 99.00 | 90.20 | 94.00 | 3440 | NASDAQ | NCTY | Wed, Aug 15, 2018 | 95.00 | 95.00 | 90.00 | 94.00 | 3439 | NASDAQ | NCTY | Tue, Aug 14, 2018 | 92.00 | 100.00 | 92.00 | 93.21 | 3438 | NASDAQ | NCTY | Mon, Aug 13, 2018 | 98.31 | 101.99 | 89.41 | 99.00 | 3437 | NASDAQ | NCTY | Fri, Aug 10, 2018 | 92.71 | 98.00 | 83.00 | 92.00 | 3436 | NASDAQ | NCTY | Thu, Aug 9, 2018 | 88.80 | 98.00 | 88.80 | 92.24 | 3435 | NASDAQ | NCTY | Wed, Aug 8, 2018 | 89.56 | 94.50 | 88.53 | 88.80 | 3434 | NASDAQ | NCTY | Tue, Aug 7, 2018 | 85.79 | 89.80 | 85.79 | 89.79 | 3433 | NASDAQ | NCTY | Mon, Aug 6, 2018 | 84.00 | 93.80 | 84.00 | 89.78 | 3432 | NASDAQ | NCTY | Fri, Aug 3, 2018 | 88.01 | 100.88 | 83.69 | 90.00 | 3431 | NASDAQ | NCTY | Thu, Aug 2, 2018 | 83.00 | 90.09 | 83.00 | 90.04 | 3430 | NASDAQ | NCTY | Wed, Aug 1, 2018 | 100.00 | 100.00 | 87.25 | 87.27 | 3429 | NASDAQ | NCTY | Tue, Jul 31, 2018 | 101.01 | 103.99 | 95.00 | 99.59 | 3428 | NASDAQ | NCTY | Mon, Jul 30, 2018 | 105.00 | 105.00 | 100.01 | 101.00 | 3427 | NASDAQ | NCTY | Fri, Jul 27, 2018 | 102.01 | 103.92 | 100.00 | 100.00 | 3426 | NASDAQ | NCTY | Thu, Jul 26, 2018 | 110.00 | 110.00 | 102.22 | 102.22 | 3425 | NASDAQ | NCTY | Wed, Jul 25, 2018 | 108.00 | 108.00 | 102.25 | 107.00 | 3424 | NASDAQ | NCTY | Tue, Jul 24, 2018 | 107.00 | 107.99 | 100.40 | 103.00 | 3423 | NASDAQ | NCTY | Mon, Jul 23, 2018 | 102.00 | 108.10 | 101.10 | 105.00 | 3422 | NASDAQ | NCTY | Fri, Jul 20, 2018 | 104.26 | 106.82 | 100.00 | 101.00 | 3421 | NASDAQ | NCTY | Thu, Jul 19, 2018 | 104.00 | 106.90 | 103.00 | 103.01 | 3420 | NASDAQ | NCTY | Wed, Jul 18, 2018 | 108.00 | 112.00 | 102.00 | 103.00 | 3419 | NASDAQ | NCTY | Tue, Jul 17, 2018 | 101.00 | 113.90 | 101.00 | 108.73 | 3418 | NASDAQ | NCTY | Mon, Jul 16, 2018 | 105.00 | 108.95 | 101.00 | 103.83 | 3417 | NASDAQ | NCTY | Fri, Jul 13, 2018 | 110.00 | 113.99 | 106.00 | 107.00 | 3416 | NASDAQ | NCTY | Thu, Jul 12, 2018 | 112.00 | 112.00 | 102.50 | 105.00 | 3415 | NASDAQ | NCTY | Wed, Jul 11, 2018 | 102.00 | 117.00 | 101.51 | 111.00 | 3414 | NASDAQ | NCTY | Tue, Jul 10, 2018 | 100.00 | 104.49 | 100.00 | 101.99 | 3413 | NASDAQ | NCTY | Mon, Jul 9, 2018 | 101.00 | 109.37 | 101.00 | 101.00 | 3412 | NASDAQ | NCTY | Fri, Jul 6, 2018 | 103.99 | 108.37 | 102.01 | 104.00 | 3411 | NASDAQ | NCTY | Thu, Jul 5, 2018 | 106.00 | 106.00 | 102.00 | 102.00 | 3410 | NASDAQ | NCTY | Tue, Jul 3, 2018 | 105.00 | 105.00 | 101.00 | 102.00 | 3409 | NASDAQ | NCTY | Mon, Jul 2, 2018 | 104.66 | 104.66 | 100.11 | 102.00 | 3408 | NASDAQ | NCTY | Fri, Jun 29, 2018 | 106.00 | 108.82 | 101.00 | 101.00 | 3407 | NASDAQ | NCTY | Thu, Jun 28, 2018 | 105.00 | 115.00 | 104.00 | 104.71 | 3406 | NASDAQ | NCTY | Wed, Jun 27, 2018 | 109.00 | 109.00 | 104.18 | 106.00 | 3405 | NASDAQ | NCTY | Tue, Jun 26, 2018 | 103.00 | 108.00 | 103.00 | 106.69 | 3404 | NASDAQ | NCTY | Mon, Jun 25, 2018 | 105.00 | 108.00 | 104.00 | 104.00 | 3403 | NASDAQ | NCTY | Fri, Jun 22, 2018 | 106.00 | 123.00 | 105.00 | 107.00 | 3402 | NASDAQ | NCTY | Thu, Jun 21, 2018 | 104.00 | 109.67 | 103.00 | 105.00 | 3401 | NASDAQ | NCTY | Wed, Jun 20, 2018 | 106.00 | 108.00 | 106.00 | 106.10 | 3400 | NASDAQ | NCTY | Tue, Jun 19, 2018 | 110.10 | 110.50 | 107.00 | 108.00 | 3399 | NASDAQ | NCTY | Mon, Jun 18, 2018 | 112.00 | 112.00 | 108.10 | 109.95 | 3398 | NASDAQ | NCTY | Fri, Jun 15, 2018 | 107.00 | 112.00 | 107.00 | 108.00 | 3397 | NASDAQ | NCTY | Thu, Jun 14, 2018 | 110.00 | 111.69 | 106.00 | 109.00 | 3396 | NASDAQ | NCTY | Wed, Jun 13, 2018 | 109.02 | 114.90 | 108.00 | 111.00 | 3395 | NASDAQ | NCTY | Tue, Jun 12, 2018 | 117.82 | 117.82 | 108.00 | 110.06 | 3394 | NASDAQ | NCTY | Mon, Jun 11, 2018 | 108.00 | 120.00 | 108.00 | 113.00 | 3393 | NASDAQ | NCTY | Fri, Jun 8, 2018 | 122.00 | 122.00 | 110.00 | 110.00 | 3392 | NASDAQ | NCTY | Thu, Jun 7, 2018 | 130.00 | 138.00 | 118.00 | 124.00 | 3391 | NASDAQ | NCTY | Wed, Jun 6, 2018 | 103.00 | 128.00 | 102.00 | 126.00 | 3390 | NASDAQ | NCTY | Tue, Jun 5, 2018 | 106.00 | 107.27 | 102.00 | 103.00 | 3389 | NASDAQ | NCTY | Mon, Jun 4, 2018 | 107.00 | 108.90 | 102.00 | 106.00 | 3388 | NASDAQ | NCTY | Fri, Jun 1, 2018 | 112.25 | 114.00 | 105.00 | 107.00 | 3387 | NASDAQ | NCTY | Thu, May 31, 2018 | 114.00 | 114.00 | 111.00 | 112.00 | 3386 | NASDAQ | NCTY | Wed, May 30, 2018 | 112.85 | 116.90 | 111.00 | 114.00 | 3385 | NASDAQ | NCTY | Tue, May 29, 2018 | 117.00 | 120.00 | 111.00 | 111.00 | 3384 | NASDAQ | NCTY | Fri, May 25, 2018 | 121.70 | 121.70 | 117.00 | 118.00 | 3383 | NASDAQ | NCTY | Thu, May 24, 2018 | 122.00 | 124.65 | 114.00 | 115.00 | 3382 | NASDAQ | NCTY | Wed, May 23, 2018 | 130.00 | 130.00 | 121.00 | 123.90 | 3381 | NASDAQ | NCTY | Tue, May 22, 2018 | 130.00 | 130.00 | 125.00 | 127.00 | 3380 | NASDAQ | NCTY | Mon, May 21, 2018 | 135.00 | 135.00 | 127.00 | 128.00 | 3379 | NASDAQ | NCTY | Fri, May 18, 2018 | 133.00 | 135.89 | 130.00 | 130.00 | 3378 | NASDAQ | NCTY | Thu, May 17, 2018 | 138.00 | 146.32 | 131.00 | 133.67 | 3377 | NASDAQ | NCTY | Wed, May 16, 2018 | 130.00 | 138.90 | 125.00 | 138.00 | 3376 | NASDAQ | NCTY | Tue, May 15, 2018 | 133.00 | 137.70 | 125.00 | 129.00 | 3375 | NASDAQ | NCTY | Mon, May 14, 2018 | 136.00 | 147.90 | 132.00 | 136.00 | 3374 | NASDAQ | NCTY | Fri, May 11, 2018 | 151.00 | 151.00 | 133.00 | 136.00 | 3373 | NASDAQ | NCTY | Thu, May 10, 2018 | 166.00 | 210.00 | 140.00 | 154.00 | 3372 | NASDAQ | NCTY | Wed, May 9, 2018 | 108.00 | 350.00 | 95.00 | 156.00 | 3371 | NASDAQ | NCTY | Tue, May 8, 2018 | 116.28 | 123.00 | 99.00 | 110.10 | 3370 | NASDAQ | NCTY | Mon, May 7, 2018 | 126.00 | 127.33 | 114.30 | 116.27 | 3369 | NASDAQ | NCTY | Fri, May 4, 2018 | 135.00 | 135.00 | 114.30 | 120.00 | 3368 | NASDAQ | NCTY | Thu, May 3, 2018 | 114.00 | 128.67 | 108.00 | 120.12 | 3367 | NASDAQ | NCTY | Wed, May 2, 2018 | 105.54 | 129.00 | 100.05 | 122.73 | 3366 | NASDAQ | NCTY | Tue, May 1, 2018 | 110.25 | 110.34 | 96.03 | 103.56 | 3365 | NASDAQ | NCTY | Mon, Apr 30, 2018 | 115.17 | 115.17 | 105.00 | 105.00 | 3364 | NASDAQ | NCTY | Fri, Apr 27, 2018 | 114.93 | 114.93 | 105.60 | 111.18 | 3363 | NASDAQ | NCTY | Thu, Apr 26, 2018 | 123.15 | 125.40 | 110.01 | 111.60 | 3362 | NASDAQ | NCTY | Wed, Apr 25, 2018 | 129.00 | 129.00 | 120.00 | 125.97 | 3361 | NASDAQ | NCTY | Tue, Apr 24, 2018 | 138.90 | 141.00 | 120.42 | 121.50 | 3360 | NASDAQ | NCTY | Mon, Apr 23, 2018 | 138.87 | 145.80 | 138.00 | 140.40 | 3359 | NASDAQ | NCTY | Fri, Apr 20, 2018 | 157.50 | 157.50 | 138.06 | 138.91 | 3358 | NASDAQ | NCTY | Thu, Apr 19, 2018 | 141.00 | 150.00 | 139.50 | 150.00 | 3357 | NASDAQ | NCTY | Wed, Apr 18, 2018 | 144.00 | 146.94 | 138.18 | 140.73 | 3356 | NASDAQ | NCTY | Tue, Apr 17, 2018 | 144.36 | 155.49 | 141.00 | 146.94 | 3355 | NASDAQ | NCTY | Mon, Apr 16, 2018 | 162.00 | 165.00 | 144.03 | 144.36 | 3354 | NASDAQ | NCTY | Fri, Apr 13, 2018 | 163.80 | 174.00 | 159.00 | 162.15 | 3353 | NASDAQ | NCTY | Thu, Apr 12, 2018 | 151.11 | 159.00 | 151.11 | 156.00 | 3352 | NASDAQ | NCTY | Wed, Apr 11, 2018 | 156.00 | 158.67 | 150.00 | 150.60 | 3351 | NASDAQ | NCTY | Tue, Apr 10, 2018 | 147.00 | 162.27 | 144.27 | 153.00 | 3350 | NASDAQ | NCTY | Mon, Apr 9, 2018 | 142.77 | 146.97 | 140.64 | 146.28 | 3349 | NASDAQ | NCTY | Fri, Apr 6, 2018 | 139.86 | 146.85 | 139.59 | 141.06 | 3348 | NASDAQ | NCTY | Thu, Apr 5, 2018 | 150.09 | 157.59 | 138.60 | 143.40 | 3347 | NASDAQ | NCTY | Wed, Apr 4, 2018 | 138.00 | 151.80 | 138.00 | 150.09 | 3346 | NASDAQ | NCTY | Tue, Apr 3, 2018 | 138.00 | 156.00 | 138.00 | 138.90 | 3345 | NASDAQ | NCTY | Mon, Apr 2, 2018 | 150.00 | 161.97 | 139.77 | 141.00 | 3344 | NASDAQ | NCTY | Thu, Mar 29, 2018 | 138.72 | 150.00 | 138.00 | 149.97 | 3343 | NASDAQ | NCTY | Wed, Mar 28, 2018 | 159.87 | 162.00 | 135.60 | 142.50 | 3342 | NASDAQ | NCTY | Tue, Mar 27, 2018 | 168.00 | 171.06 | 156.39 | 159.06 | 3341 | NASDAQ | NCTY | Mon, Mar 26, 2018 | 187.71 | 187.71 | 168.00 | 168.36 | 3340 | NASDAQ | NCTY | Fri, Mar 23, 2018 | 198.06 | 200.70 | 177.03 | 179.31 | 3339 | NASDAQ | NCTY | Thu, Mar 22, 2018 | 202.86 | 206.97 | 199.80 | 201.00 | 3338 | NASDAQ | NCTY | Wed, Mar 21, 2018 | 201.00 | 208.50 | 201.00 | 203.07 | 3337 | NASDAQ | NCTY | Tue, Mar 20, 2018 | 201.00 | 207.00 | 201.00 | 203.46 | 3336 | NASDAQ | NCTY | Mon, Mar 19, 2018 | 204.00 | 209.40 | 201.00 | 201.87 | 3335 | NASDAQ | NCTY | Fri, Mar 16, 2018 | 210.12 | 210.12 | 199.50 | 201.30 | 3334 | NASDAQ | NCTY | Thu, Mar 15, 2018 | 201.27 | 209.10 | 201.27 | 206.97 | 3333 | NASDAQ | NCTY | Wed, Mar 14, 2018 | 213.21 | 222.00 | 198.03 | 200.97 | 3332 | NASDAQ | NCTY | Tue, Mar 13, 2018 | 210.60 | 218.34 | 207.00 | 207.00 | 3331 | NASDAQ | NCTY | Mon, Mar 12, 2018 | 213.00 | 218.70 | 210.00 | 213.06 | 3330 | NASDAQ | NCTY | Fri, Mar 9, 2018 | 209.91 | 216.00 | 204.00 | 211.56 | 3329 | NASDAQ | NCTY | Thu, Mar 8, 2018 | 205.53 | 222.00 | 204.00 | 211.80 | 3328 | NASDAQ | NCTY | Wed, Mar 7, 2018 | 202.26 | 214.47 | 195.00 | 209.97 | 3327 | NASDAQ | NCTY | Tue, Mar 6, 2018 | 195.00 | 216.00 | 195.00 | 208.50 | 3326 | NASDAQ | NCTY | Mon, Mar 5, 2018 | 200.37 | 203.31 | 190.80 | 199.53 | 3325 | NASDAQ | NCTY | Fri, Mar 2, 2018 | 198.06 | 201.00 | 189.03 | 195.75 | 3324 | NASDAQ | NCTY | Thu, Mar 1, 2018 | 195.30 | 201.00 | 195.00 | 196.50 | 3323 | NASDAQ | NCTY | Wed, Feb 28, 2018 | 201.00 | 203.88 | 195.03 | 196.59 | 3322 | NASDAQ | NCTY | Tue, Feb 27, 2018 | 198.00 | 209.55 | 198.00 | 201.00 | 3321 | NASDAQ | NCTY | Mon, Feb 26, 2018 | 210.27 | 217.50 | 198.00 | 210.00 | 3320 | NASDAQ | NCTY | Fri, Feb 23, 2018 | 208.50 | 214.50 | 208.50 | 210.27 | 3319 | NASDAQ | NCTY | Thu, Feb 22, 2018 | 213.00 | 219.90 | 207.00 | 208.50 | 3318 | NASDAQ | NCTY | Wed, Feb 21, 2018 | 211.29 | 224.40 | 210.00 | 211.80 | 3317 | NASDAQ | NCTY | Tue, Feb 20, 2018 | 214.71 | 223.47 | 210.00 | 213.00 | 3316 | NASDAQ | NCTY | Fri, Feb 16, 2018 | 231.00 | 233.97 | 213.00 | 213.00 | 3315 | NASDAQ | NCTY | Thu, Feb 15, 2018 | 226.50 | 233.97 | 222.00 | 233.97 | 3314 | NASDAQ | NCTY | Wed, Feb 14, 2018 | 216.00 | 237.00 | 213.00 | 224.70 | 3313 | NASDAQ | NCTY | Tue, Feb 13, 2018 | 216.00 | 216.00 | 207.60 | 213.00 | 3312 | NASDAQ | NCTY | Mon, Feb 12, 2018 | 198.00 | 216.00 | 198.00 | 210.15 | 3311 | NASDAQ | NCTY | Fri, Feb 9, 2018 | 206.37 | 212.70 | 192.00 | 197.10 | 3310 | NASDAQ | NCTY | Thu, Feb 8, 2018 | 224.16 | 224.16 | 198.00 | 204.18 | 3309 | NASDAQ | NCTY | Wed, Feb 7, 2018 | 213.00 | 224.94 | 213.00 | 213.03 | 3308 | NASDAQ | NCTY | Tue, Feb 6, 2018 | 211.20 | 226.80 | 201.00 | 211.26 | 3307 | NASDAQ | NCTY | Mon, Feb 5, 2018 | 246.00 | 252.00 | 219.00 | 219.00 | 3306 | NASDAQ | NCTY | Fri, Feb 2, 2018 | 267.00 | 273.00 | 240.60 | 241.53 | 3305 | NASDAQ | NCTY | Thu, Feb 1, 2018 | 303.00 | 306.00 | 258.00 | 274.50 | 3304 | NASDAQ | NCTY | Wed, Jan 31, 2018 | 261.00 | 266.70 | 243.00 | 243.30 | 3303 | NASDAQ | NCTY | Tue, Jan 30, 2018 | 271.50 | 275.97 | 255.00 | 255.00 | 3302 | NASDAQ | NCTY | Mon, Jan 29, 2018 | 279.00 | 306.00 | 273.00 | 276.00 | 3301 | NASDAQ | NCTY | Fri, Jan 26, 2018 | 279.27 | 293.40 | 273.00 | 282.00 | 3300 | NASDAQ | NCTY | Thu, Jan 25, 2018 | 276.00 | 286.65 | 255.00 | 267.00 | 3299 | NASDAQ | NCTY | Wed, Jan 24, 2018 | 275.25 | 296.97 | 261.00 | 276.00 | 3298 | NASDAQ | NCTY | Tue, Jan 23, 2018 | 279.00 | 300.00 | 267.60 | 278.94 | 3297 | NASDAQ | NCTY | Mon, Jan 22, 2018 | 315.00 | 321.00 | 282.00 | 290.97 | 3296 | NASDAQ | NCTY | Fri, Jan 19, 2018 | 345.00 | 345.00 | 318.00 | 324.00 | 3295 | NASDAQ | NCTY | Thu, Jan 18, 2018 | 360.00 | 360.00 | 325.80 | 339.00 | 3294 | NASDAQ | NCTY | Wed, Jan 17, 2018 | 363.00 | 378.00 | 309.00 | 354.00 | 3293 | NASDAQ | NCTY | Tue, Jan 16, 2018 | 444.00 | 504.00 | 342.00 | 354.00 | 3292 | NASDAQ | NCTY | Fri, Jan 12, 2018 | 384.00 | 384.00 | 287.04 | 300.00 | 3291 | NASDAQ | NCTY | Thu, Jan 11, 2018 | 252.00 | 450.00 | 234.00 | 333.00 | 3290 | NASDAQ | NCTY | Wed, Jan 10, 2018 | 258.00 | 267.00 | 240.00 | 254.94 | 3289 | NASDAQ | NCTY | Tue, Jan 9, 2018 | 210.00 | 288.00 | 210.00 | 234.30 | 3288 | NASDAQ | NCTY | Mon, Jan 8, 2018 | 205.80 | 227.40 | 204.00 | 210.00 | 3287 | NASDAQ | NCTY | Fri, Jan 5, 2018 | 231.00 | 414.00 | 213.00 | 223.95 | 3286 | NASDAQ | NCTY | Thu, Jan 4, 2018 | 184.02 | 224.28 | 180.00 | 210.00 | 3285 | NASDAQ | NCTY | Wed, Jan 3, 2018 | 192.99 | 192.99 | 183.93 | 184.80 | 3284 | NASDAQ | NCTY | Tue, Jan 2, 2018 | 195.00 | 202.05 | 165.00 | 186.00 | 3283 | NASDAQ | NCTY | Fri, Dec 29, 2017 | 205.05 | 205.05 | 192.03 | 192.03 | 3282 | NASDAQ | NCTY | Thu, Dec 28, 2017 | 204.12 | 207.00 | 201.03 | 203.58 | 3281 | NASDAQ | NCTY | Wed, Dec 27, 2017 | 210.00 | 210.00 | 204.00 | 206.61 | 3280 | NASDAQ | NCTY | Tue, Dec 26, 2017 | 204.00 | 210.00 | 204.00 | 207.00 | 3279 | NASDAQ | NCTY | Fri, Dec 22, 2017 | 209.97 | 209.97 | 198.18 | 207.00 | 3278 | NASDAQ | NCTY | Thu, Dec 21, 2017 | 216.00 | 225.00 | 207.00 | 209.79 | 3277 | NASDAQ | NCTY | Wed, Dec 20, 2017 | 207.00 | 222.00 | 207.00 | 214.92 | 3276 | NASDAQ | NCTY | Tue, Dec 19, 2017 | 210.00 | 225.00 | 201.06 | 204.00 | 3275 | NASDAQ | NCTY | Mon, Dec 18, 2017 | 195.00 | 207.00 | 195.00 | 201.03 | 3274 | NASDAQ | NCTY | Fri, Dec 15, 2017 | 198.99 | 212.97 | 198.99 | 199.05 | 3273 | NASDAQ | NCTY | Thu, Dec 14, 2017 | 198.00 | 198.03 | 189.03 | 196.50 | 3272 | NASDAQ | NCTY | Wed, Dec 13, 2017 | 203.94 | 210.00 | 198.00 | 199.50 | 3271 | NASDAQ | NCTY | Tue, Dec 12, 2017 | 207.00 | 208.11 | 202.47 | 204.00 | 3270 | NASDAQ | NCTY | Mon, Dec 11, 2017 | 210.00 | 210.00 | 204.00 | 209.94 | 3269 | NASDAQ | NCTY | Fri, Dec 8, 2017 | 206.46 | 213.00 | 201.00 | 207.15 | 3268 | NASDAQ | NCTY | Thu, Dec 7, 2017 | 210.00 | 210.00 | 201.09 | 205.47 | 3267 | NASDAQ | NCTY | Wed, Dec 6, 2017 | 211.80 | 216.00 | 210.00 | 210.00 | 3266 | NASDAQ | NCTY | Tue, Dec 5, 2017 | 216.00 | 217.50 | 207.12 | 210.03 | 3265 | NASDAQ | NCTY | Mon, Dec 4, 2017 | 222.00 | 222.00 | 202.59 | 210.03 | 3264 | NASDAQ | NCTY | Fri, Dec 1, 2017 | 225.00 | 225.00 | 210.03 | 213.00 | 3263 | NASDAQ | NCTY | Thu, Nov 30, 2017 | 210.00 | 225.00 | 201.18 | 225.00 | 3262 | NASDAQ | NCTY | Wed, Nov 29, 2017 | 204.75 | 216.00 | 204.66 | 207.15 | 3261 | NASDAQ | NCTY | Tue, Nov 28, 2017 | 216.00 | 216.00 | 204.39 | 213.00 | 3260 | NASDAQ | NCTY | Mon, Nov 27, 2017 | 222.00 | 224.97 | 217.50 | 217.53 | 3259 | NASDAQ | NCTY | Fri, Nov 24, 2017 | 228.78 | 228.78 | 222.00 | 222.03 | 3258 | NASDAQ | NCTY | Wed, Nov 22, 2017 | 239.64 | 239.64 | 226.20 | 226.35 | 3257 | NASDAQ | NCTY | Tue, Nov 21, 2017 | 225.39 | 234.00 | 225.30 | 228.00 | 3256 | NASDAQ | NCTY | Mon, Nov 20, 2017 | 222.03 | 240.12 | 222.00 | 225.00 | 3255 | NASDAQ | NCTY | Fri, Nov 17, 2017 | 216.12 | 237.00 | 216.12 | 224.67 | 3254 | NASDAQ | NCTY | Thu, Nov 16, 2017 | 225.00 | 246.00 | 216.24 | 219.00 | 3253 | NASDAQ | NCTY | Wed, Nov 15, 2017 | 225.00 | 225.00 | 222.00 | 225.00 | 3252 | NASDAQ | NCTY | Tue, Nov 14, 2017 | 224.97 | 231.00 | 219.33 | 219.33 | 3251 | NASDAQ | NCTY | Mon, Nov 13, 2017 | 219.00 | 231.00 | 216.00 | 224.97 | 3250 | NASDAQ | NCTY | Fri, Nov 10, 2017 | 222.00 | 243.00 | 222.00 | 228.00 | 3249 | NASDAQ | NCTY | Thu, Nov 9, 2017 | 240.00 | 248.91 | 227.91 | 236.94 | 3248 | NASDAQ | NCTY | Wed, Nov 8, 2017 | 219.00 | 240.00 | 219.00 | 233.31 | 3247 | NASDAQ | NCTY | Tue, Nov 7, 2017 | 225.00 | 238.86 | 216.30 | 222.00 | 3246 | NASDAQ | NCTY | Mon, Nov 6, 2017 | 228.00 | 231.03 | 216.03 | 222.75 | 3245 | NASDAQ | NCTY | Fri, Nov 3, 2017 | 243.00 | 252.00 | 210.09 | 216.66 | 3244 | NASDAQ | NCTY | Thu, Nov 2, 2017 | 285.00 | 310.44 | 246.24 | 247.53 | 3243 | NASDAQ | NCTY | Wed, Nov 1, 2017 | 268.50 | 268.50 | 268.47 | 268.50 | 3242 | NASDAQ | NCTY | Tue, Oct 31, 2017 | 268.11 | 268.47 | 267.03 | 268.47 | 3241 | NASDAQ | NCTY | Mon, Oct 30, 2017 | 273.00 | 276.03 | 267.57 | 267.57 | 3240 | NASDAQ | NCTY | Fri, Oct 27, 2017 | 267.03 | 272.07 | 267.03 | 267.57 | 3239 | NASDAQ | NCTY | Thu, Oct 26, 2017 | 273.00 | 273.00 | 267.03 | 267.03 | 3238 | NASDAQ | NCTY | Wed, Oct 25, 2017 | 273.18 | 284.97 | 267.00 | 273.00 | 3237 | NASDAQ | NCTY | Tue, Oct 24, 2017 | 282.00 | 297.93 | 273.03 | 279.06 | 3236 | NASDAQ | NCTY | Mon, Oct 23, 2017 | 288.00 | 294.00 | 288.00 | 288.00 | 3235 | NASDAQ | NCTY | Fri, Oct 20, 2017 | 279.00 | 288.00 | 279.00 | 288.00 | 3234 | NASDAQ | NCTY | Thu, Oct 19, 2017 | 291.03 | 297.00 | 281.97 | 282.99 | 3233 | NASDAQ | NCTY | Wed, Oct 18, 2017 | 297.00 | 297.00 | 291.90 | 297.00 | 3232 | NASDAQ | NCTY | Tue, Oct 17, 2017 | 297.00 | 300.00 | 294.00 | 294.00 | 3231 | NASDAQ | NCTY | Mon, Oct 16, 2017 | 291.03 | 300.00 | 288.00 | 296.67 | 3230 | NASDAQ | NCTY | Fri, Oct 13, 2017 | 300.00 | 300.00 | 291.72 | 297.00 | 3229 | NASDAQ | NCTY | Thu, Oct 12, 2017 | 288.00 | 300.00 | 288.00 | 300.00 | 3228 | NASDAQ | NCTY | Wed, Oct 11, 2017 | 291.06 | 303.00 | 288.00 | 296.97 | 3227 | NASDAQ | NCTY | Tue, Oct 10, 2017 | 288.00 | 300.00 | 288.00 | 297.00 | 3226 | NASDAQ | NCTY | Mon, Oct 9, 2017 | 315.00 | 327.00 | 288.00 | 299.97 | 3225 | NASDAQ | NCTY | Fri, Oct 6, 2017 | 286.44 | 315.00 | 276.00 | 315.00 | 3224 | NASDAQ | NCTY | Thu, Oct 5, 2017 | 285.00 | 285.00 | 279.03 | 284.97 | 3223 | NASDAQ | NCTY | Wed, Oct 4, 2017 | 285.03 | 285.75 | 285.00 | 285.75 | 3222 | NASDAQ | NCTY | Tue, Oct 3, 2017 | 285.03 | 285.03 | 285.03 | 285.03 | 3221 | NASDAQ | NCTY | Mon, Oct 2, 2017 | 288.00 | 300.00 | 285.60 | 291.00 | 3220 | NASDAQ | NCTY | Fri, Sep 29, 2017 | 288.36 | 288.36 | 288.00 | 288.00 | 3219 | NASDAQ | NCTY | Thu, Sep 28, 2017 | 289.05 | 301.50 | 289.02 | 291.00 | 3218 | NASDAQ | NCTY | Wed, Sep 27, 2017 | 285.00 | 294.00 | 276.00 | 289.41 | 3217 | NASDAQ | NCTY | Tue, Sep 26, 2017 | 273.00 | 300.00 | 273.00 | 285.48 | 3216 | NASDAQ | NCTY | Mon, Sep 25, 2017 | 276.00 | 276.00 | 276.00 | 276.00 | 3215 | NASDAQ | NCTY | Fri, Sep 22, 2017 | 0.00 | 0.00 | 0.00 | 276.57 | 3214 | NASDAQ | NCTY | Thu, Sep 21, 2017 | 293.19 | 294.00 | 276.57 | 276.57 | 3213 | NASDAQ | NCTY | Wed, Sep 20, 2017 | 279.00 | 306.00 | 276.00 | 285.00 | 3212 | NASDAQ | NCTY | Tue, Sep 19, 2017 | 293.97 | 293.97 | 276.06 | 276.06 | 3211 | NASDAQ | NCTY | Mon, Sep 18, 2017 | 294.00 | 294.00 | 279.00 | 279.00 | 3210 | NASDAQ | NCTY | Fri, Sep 15, 2017 | 288.00 | 312.00 | 280.95 | 285.30 | 3209 | NASDAQ | NCTY | Thu, Sep 14, 2017 | 290.40 | 294.00 | 282.30 | 290.70 | 3208 | NASDAQ | NCTY | Wed, Sep 13, 2017 | 294.00 | 294.00 | 274.65 | 293.97 | 3207 | NASDAQ | NCTY | Tue, Sep 12, 2017 | 279.00 | 321.00 | 275.25 | 294.00 | 3206 | NASDAQ | NCTY | Mon, Sep 11, 2017 | 279.00 | 280.50 | 274.53 | 274.53 | 3205 | NASDAQ | NCTY | Fri, Sep 8, 2017 | 286.50 | 286.50 | 269.85 | 276.03 | 3204 | NASDAQ | NCTY | Thu, Sep 7, 2017 | 285.33 | 285.33 | 285.33 | 285.33 | 3203 | NASDAQ | NCTY | Wed, Sep 6, 2017 | 285.03 | 288.00 | 285.00 | 286.29 | 3202 | NASDAQ | NCTY | Tue, Sep 5, 2017 | 293.40 | 293.40 | 285.00 | 293.40 | 3201 | NASDAQ | NCTY | Fri, Sep 1, 2017 | 285.30 | 288.63 | 285.30 | 288.63 | 3200 | NASDAQ | NCTY | Thu, Aug 31, 2017 | 288.12 | 293.70 | 288.12 | 293.70 | 3199 | NASDAQ | NCTY | Wed, Aug 30, 2017 | 300.00 | 300.00 | 294.00 | 294.03 | 3198 | NASDAQ | NCTY | Tue, Aug 29, 2017 | 306.00 | 309.60 | 294.00 | 294.09 | 3197 | NASDAQ | NCTY | Mon, Aug 28, 2017 | 297.00 | 312.00 | 297.00 | 300.60 | 3196 | NASDAQ | NCTY | Fri, Aug 25, 2017 | 294.00 | 300.00 | 294.00 | 297.48 | 3195 | NASDAQ | NCTY | Thu, Aug 24, 2017 | 300.00 | 300.00 | 294.03 | 294.24 | 3194 | NASDAQ | NCTY | Wed, Aug 23, 2017 | 294.00 | 299.82 | 294.00 | 294.00 | 3193 | NASDAQ | NCTY | Tue, Aug 22, 2017 | 300.00 | 300.00 | 297.00 | 297.00 | 3192 | NASDAQ | NCTY | Mon, Aug 21, 2017 | 300.00 | 300.00 | 297.84 | 299.97 | 3191 | NASDAQ | NCTY | Fri, Aug 18, 2017 | 299.70 | 300.00 | 294.00 | 299.79 | 3190 | NASDAQ | NCTY | Thu, Aug 17, 2017 | 288.00 | 300.00 | 287.97 | 298.35 | 3189 | NASDAQ | NCTY | Wed, Aug 16, 2017 | 295.80 | 295.80 | 285.00 | 285.00 | 3188 | NASDAQ | NCTY | Tue, Aug 15, 2017 | 299.82 | 300.00 | 288.57 | 291.69 | 3187 | NASDAQ | NCTY | Mon, Aug 14, 2017 | 300.00 | 300.00 | 297.00 | 297.00 | 3186 | NASDAQ | NCTY | Fri, Aug 11, 2017 | 303.00 | 313.32 | 300.00 | 300.00 | 3185 | NASDAQ | NCTY | Thu, Aug 10, 2017 | 300.00 | 309.72 | 300.00 | 303.00 | 3184 | NASDAQ | NCTY | Wed, Aug 9, 2017 | 315.00 | 315.00 | 303.00 | 306.00 | 3183 | NASDAQ | NCTY | Tue, Aug 8, 2017 | 318.00 | 322.59 | 318.00 | 322.59 | 3182 | NASDAQ | NCTY | Mon, Aug 7, 2017 | 321.00 | 321.39 | 320.67 | 321.03 | 3181 | NASDAQ | NCTY | Fri, Aug 4, 2017 | 324.00 | 333.00 | 318.00 | 321.00 | 3180 | NASDAQ | NCTY | Thu, Aug 3, 2017 | 327.00 | 328.80 | 327.00 | 327.00 | 3179 | NASDAQ | NCTY | Wed, Aug 2, 2017 | 339.84 | 339.84 | 330.00 | 330.00 | 3178 | NASDAQ | NCTY | Tue, Aug 1, 2017 | 345.66 | 350.97 | 339.00 | 339.00 | 3177 | NASDAQ | NCTY | Mon, Jul 31, 2017 | 345.00 | 356.70 | 339.00 | 339.00 | 3176 | NASDAQ | NCTY | Fri, Jul 28, 2017 | 324.00 | 360.00 | 324.00 | 360.00 | 3175 | NASDAQ | NCTY | Thu, Jul 27, 2017 | 351.00 | 366.00 | 348.00 | 357.00 | 3174 | NASDAQ | NCTY | Wed, Jul 26, 2017 | 351.84 | 351.84 | 351.00 | 351.00 | 3173 | NASDAQ | NCTY | Tue, Jul 25, 2017 | 369.00 | 369.00 | 351.00 | 351.00 | 3172 | NASDAQ | NCTY | Mon, Jul 24, 2017 | 360.00 | 372.00 | 348.00 | 366.00 | 3171 | NASDAQ | NCTY | Fri, Jul 21, 2017 | 357.00 | 372.00 | 348.00 | 354.00 | 3170 | NASDAQ | NCTY | Thu, Jul 20, 2017 | 360.00 | 368.97 | 357.00 | 360.00 | 3169 | NASDAQ | NCTY | Wed, Jul 19, 2017 | 360.00 | 361.23 | 351.00 | 351.00 | 3168 | NASDAQ | NCTY | Tue, Jul 18, 2017 | 368.97 | 368.97 | 339.00 | 360.00 | 3167 | NASDAQ | NCTY | Mon, Jul 17, 2017 | 351.00 | 378.00 | 345.00 | 360.00 | 3166 | NASDAQ | NCTY | Fri, Jul 14, 2017 | 324.00 | 348.00 | 324.00 | 348.00 | 3165 | NASDAQ | NCTY | Thu, Jul 13, 2017 | 303.00 | 327.00 | 303.00 | 321.00 | 3164 | NASDAQ | NCTY | Wed, Jul 12, 2017 | 300.00 | 318.00 | 300.00 | 303.00 | 3163 | NASDAQ | NCTY | Tue, Jul 11, 2017 | 309.00 | 313.50 | 300.00 | 300.84 | 3162 | NASDAQ | NCTY | Mon, Jul 10, 2017 | 324.00 | 327.06 | 309.00 | 309.00 | 3161 | NASDAQ | NCTY | Fri, Jul 7, 2017 | 330.00 | 345.00 | 324.00 | 324.00 | 3160 | NASDAQ | NCTY | Thu, Jul 6, 2017 | 330.00 | 345.00 | 330.00 | 330.00 | 3159 | NASDAQ | NCTY | Wed, Jul 5, 2017 | 342.00 | 352.38 | 336.00 | 339.00 | 3158 | NASDAQ | NCTY | Mon, Jul 3, 2017 | 339.00 | 351.00 | 336.00 | 351.00 | 3157 | NASDAQ | NCTY | Fri, Jun 30, 2017 | 348.00 | 351.00 | 342.00 | 348.00 | 3156 | NASDAQ | NCTY | Thu, Jun 29, 2017 | 342.09 | 363.00 | 339.00 | 363.00 | 3155 | NASDAQ | NCTY | Wed, Jun 28, 2017 | 342.00 | 375.00 | 342.00 | 342.84 | 3154 | NASDAQ | NCTY | Tue, Jun 27, 2017 | 360.00 | 360.00 | 345.00 | 345.00 | 3153 | NASDAQ | NCTY | Mon, Jun 26, 2017 | 348.00 | 369.00 | 348.00 | 360.00 | 3152 | NASDAQ | NCTY | Fri, Jun 23, 2017 | 337.26 | 354.00 | 337.26 | 339.30 | 3151 | NASDAQ | NCTY | Thu, Jun 22, 2017 | 348.00 | 354.00 | 342.00 | 347.97 | 3150 | NASDAQ | NCTY | Wed, Jun 21, 2017 | 358.05 | 370.95 | 336.00 | 342.54 | 3149 | NASDAQ | NCTY | Tue, Jun 20, 2017 | 378.00 | 384.00 | 351.00 | 351.03 | 3148 | NASDAQ | NCTY | Mon, Jun 19, 2017 | 354.00 | 396.00 | 348.00 | 372.00 | 3147 | NASDAQ | NCTY | Fri, Jun 16, 2017 | 318.00 | 372.00 | 318.00 | 353.67 | 3146 | NASDAQ | NCTY | Thu, Jun 15, 2017 | 330.00 | 330.00 | 306.03 | 318.00 | 3145 | NASDAQ | NCTY | Wed, Jun 14, 2017 | 309.00 | 314.70 | 303.00 | 303.09 | 3144 | NASDAQ | NCTY | Tue, Jun 13, 2017 | 315.00 | 315.00 | 300.00 | 306.00 | 3143 | NASDAQ | NCTY | Mon, Jun 12, 2017 | 288.03 | 321.00 | 288.03 | 311.97 | 3142 | NASDAQ | NCTY | Fri, Jun 9, 2017 | 315.00 | 315.00 | 282.57 | 288.00 | 3141 | NASDAQ | NCTY | Thu, Jun 8, 2017 | 285.00 | 339.00 | 276.00 | 312.00 | 3140 | NASDAQ | NCTY | Wed, Jun 7, 2017 | 267.00 | 275.70 | 267.00 | 267.03 | 3139 | NASDAQ | NCTY | Tue, Jun 6, 2017 | 283.08 | 283.08 | 267.00 | 267.00 | 3138 | NASDAQ | NCTY | Mon, Jun 5, 2017 | 273.00 | 285.00 | 273.00 | 273.72 | 3137 | NASDAQ | NCTY | Fri, Jun 2, 2017 | 284.85 | 288.00 | 273.00 | 273.00 | 3136 | NASDAQ | NCTY | Thu, Jun 1, 2017 | 288.00 | 288.00 | 273.00 | 285.00 | 3135 | NASDAQ | NCTY | Wed, May 31, 2017 | 281.97 | 285.00 | 273.00 | 273.00 | 3134 | NASDAQ | NCTY | Tue, May 30, 2017 | 288.00 | 288.00 | 267.81 | 270.00 | 3133 | NASDAQ | NCTY | Fri, May 26, 2017 | 273.84 | 285.00 | 267.00 | 267.03 | 3132 | NASDAQ | NCTY | Thu, May 25, 2017 | 282.00 | 287.88 | 264.00 | 270.00 | 3131 | NASDAQ | NCTY | Wed, May 24, 2017 | 295.74 | 295.74 | 295.74 | 295.74 | 3130 | NASDAQ | NCTY | Tue, May 23, 2017 | 288.00 | 297.00 | 288.00 | 297.00 | 3129 | NASDAQ | NCTY | Mon, May 22, 2017 | 283.71 | 294.00 | 283.71 | 294.00 | 3128 | NASDAQ | NCTY | Fri, May 19, 2017 | 285.00 | 288.00 | 279.36 | 283.71 | 3127 | NASDAQ | NCTY | Thu, May 18, 2017 | 294.00 | 294.00 | 285.03 | 288.00 | 3126 | NASDAQ | NCTY | Wed, May 17, 2017 | 300.33 | 300.63 | 291.00 | 291.00 | 3125 | NASDAQ | NCTY | Tue, May 16, 2017 | 300.00 | 306.00 | 300.00 | 306.00 | 3124 | NASDAQ | NCTY | Mon, May 15, 2017 | 303.00 | 309.00 | 294.00 | 298.50 | 3123 | NASDAQ | NCTY | Fri, May 12, 2017 | 300.00 | 324.00 | 288.00 | 303.00 | 3122 | NASDAQ | NCTY | Thu, May 11, 2017 | 300.00 | 303.00 | 300.00 | 300.00 | 3121 | NASDAQ | NCTY | Wed, May 10, 2017 | 306.00 | 309.00 | 294.00 | 300.00 | 3120 | NASDAQ | NCTY | Tue, May 9, 2017 | 307.05 | 313.98 | 297.00 | 300.00 | 3119 | NASDAQ | NCTY | Mon, May 8, 2017 | 309.00 | 326.70 | 309.00 | 309.00 | 3118 | NASDAQ | NCTY | Fri, May 5, 2017 | 324.00 | 339.00 | 306.00 | 309.00 | 3117 | NASDAQ | NCTY | Thu, May 4, 2017 | 339.00 | 346.35 | 315.00 | 321.00 | 3116 | NASDAQ | NCTY | Wed, May 3, 2017 | 330.00 | 357.00 | 324.00 | 324.00 | 3115 | NASDAQ | NCTY | Tue, May 2, 2017 | 321.00 | 333.00 | 318.00 | 329.31 | 3114 | NASDAQ | NCTY | Mon, May 1, 2017 | 315.00 | 327.00 | 312.00 | 327.00 | 3113 | NASDAQ | NCTY | Fri, Apr 28, 2017 | 318.00 | 357.00 | 306.00 | 312.00 | 3112 | NASDAQ | NCTY | Thu, Apr 27, 2017 | 318.00 | 329.70 | 309.00 | 318.00 | 3111 | NASDAQ | NCTY | Wed, Apr 26, 2017 | 321.00 | 330.00 | 315.00 | 321.00 | 3110 | NASDAQ | NCTY | Tue, Apr 25, 2017 | 324.00 | 336.00 | 315.00 | 318.00 | 3109 | NASDAQ | NCTY | Mon, Apr 24, 2017 | 324.93 | 339.00 | 324.00 | 336.00 | 3108 | NASDAQ | NCTY | Fri, Apr 21, 2017 | 330.00 | 336.00 | 318.00 | 336.00 | 3107 | NASDAQ | NCTY | Thu, Apr 20, 2017 | 333.00 | 333.00 | 330.00 | 330.00 | 3106 | NASDAQ | NCTY | Wed, Apr 19, 2017 | 321.00 | 348.00 | 309.30 | 331.80 | 3105 | NASDAQ | NCTY | Tue, Apr 18, 2017 | 336.00 | 357.00 | 318.00 | 324.00 | 3104 | NASDAQ | NCTY | Mon, Apr 17, 2017 | 354.00 | 366.00 | 324.00 | 324.00 | 3103 | NASDAQ | NCTY | Thu, Apr 13, 2017 | 354.00 | 371.16 | 351.00 | 363.00 | 3102 | NASDAQ | NCTY | Wed, Apr 12, 2017 | 342.00 | 375.00 | 333.00 | 354.00 | 3101 | NASDAQ | NCTY | Tue, Apr 11, 2017 | 336.00 | 408.00 | 336.00 | 360.00 | 3100 | NASDAQ | NCTY | Mon, Apr 10, 2017 | 345.00 | 345.00 | 318.00 | 334.35 | 3099 | NASDAQ | NCTY | Fri, Apr 7, 2017 | 297.00 | 327.00 | 297.00 | 312.00 | 3098 | NASDAQ | NCTY | Thu, Apr 6, 2017 | 303.00 | 303.00 | 276.00 | 283.50 | 3097 | NASDAQ | NCTY | Wed, Apr 5, 2017 | 306.00 | 318.00 | 300.00 | 300.03 | 3096 | NASDAQ | NCTY | Tue, Apr 4, 2017 | 312.00 | 315.00 | 306.90 | 312.00 | 3095 | NASDAQ | NCTY | Mon, Apr 3, 2017 | 312.00 | 315.00 | 306.00 | 306.03 | 3094 | NASDAQ | NCTY | Fri, Mar 31, 2017 | 309.00 | 309.45 | 303.42 | 309.00 | 3093 | NASDAQ | NCTY | Thu, Mar 30, 2017 | 309.00 | 318.00 | 309.00 | 309.00 | 3092 | NASDAQ | NCTY | Wed, Mar 29, 2017 | 321.30 | 321.30 | 315.00 | 315.00 | 3091 | NASDAQ | NCTY | Tue, Mar 28, 2017 | 303.00 | 348.90 | 303.00 | 320.97 | 3090 | NASDAQ | NCTY | Mon, Mar 27, 2017 | 306.00 | 312.00 | 300.03 | 300.03 | 3089 | NASDAQ | NCTY | Fri, Mar 24, 2017 | 306.63 | 315.00 | 306.00 | 315.00 | 3088 | NASDAQ | NCTY | Thu, Mar 23, 2017 | 306.03 | 312.00 | 306.03 | 312.00 | 3087 | NASDAQ | NCTY | Wed, Mar 22, 2017 | 312.00 | 312.00 | 311.97 | 312.00 | 3086 | NASDAQ | NCTY | Tue, Mar 21, 2017 | 309.00 | 315.00 | 309.00 | 315.00 | 3085 | NASDAQ | NCTY | Mon, Mar 20, 2017 | 302.16 | 306.00 | 302.16 | 306.00 | 3084 | NASDAQ | NCTY | Fri, Mar 17, 2017 | 314.37 | 315.00 | 309.00 | 309.00 | 3083 | NASDAQ | NCTY | Thu, Mar 16, 2017 | 300.03 | 315.00 | 300.03 | 312.66 | 3082 | NASDAQ | NCTY | Wed, Mar 15, 2017 | 308.52 | 308.52 | 300.00 | 303.00 | 3081 | NASDAQ | NCTY | Tue, Mar 14, 2017 | 308.07 | 309.00 | 308.07 | 309.00 | 3080 | NASDAQ | NCTY | Mon, Mar 13, 2017 | 300.00 | 309.00 | 300.00 | 309.00 | 3079 | NASDAQ | NCTY | Fri, Mar 10, 2017 | 306.03 | 312.00 | 303.00 | 312.00 | 3078 | NASDAQ | NCTY | Thu, Mar 9, 2017 | 306.03 | 314.70 | 306.00 | 306.00 | 3077 | NASDAQ | NCTY | Wed, Mar 8, 2017 | 315.00 | 315.96 | 315.00 | 315.03 | 3076 | NASDAQ | NCTY | Tue, Mar 7, 2017 | 317.07 | 317.07 | 315.00 | 315.00 | 3075 | NASDAQ | NCTY | Mon, Mar 6, 2017 | 315.00 | 317.97 | 315.00 | 317.97 | 3074 | NASDAQ | NCTY | Fri, Mar 3, 2017 | 315.00 | 321.00 | 312.00 | 315.03 | 3073 | NASDAQ | NCTY | Thu, Mar 2, 2017 | 317.40 | 321.00 | 315.00 | 318.00 | 3072 | NASDAQ | NCTY | Wed, Mar 1, 2017 | 315.00 | 321.00 | 306.00 | 321.00 | 3071 | NASDAQ | NCTY | Tue, Feb 28, 2017 | 309.00 | 312.00 | 303.00 | 309.00 | 3070 | NASDAQ | NCTY | Mon, Feb 27, 2017 | 300.00 | 309.00 | 300.00 | 309.00 | 3069 | NASDAQ | NCTY | Fri, Feb 24, 2017 | 311.37 | 311.37 | 306.15 | 309.00 | 3068 | NASDAQ | NCTY | Thu, Feb 23, 2017 | 315.00 | 315.00 | 311.37 | 315.00 | 3067 | NASDAQ | NCTY | Wed, Feb 22, 2017 | 327.00 | 327.00 | 300.00 | 312.00 | 3066 | NASDAQ | NCTY | Tue, Feb 21, 2017 | 315.00 | 345.00 | 294.00 | 336.00 | 3065 | NASDAQ | NCTY | Fri, Feb 17, 2017 | 315.00 | 318.00 | 294.00 | 315.00 | 3064 | NASDAQ | NCTY | Thu, Feb 16, 2017 | 315.00 | 315.00 | 294.00 | 315.00 | 3063 | NASDAQ | NCTY | Wed, Feb 15, 2017 | 315.00 | 315.00 | 297.00 | 315.00 | 3062 | NASDAQ | NCTY | Tue, Feb 14, 2017 | 315.00 | 315.00 | 309.00 | 315.00 | 3061 | NASDAQ | NCTY | Mon, Feb 13, 2017 | 309.00 | 315.00 | 300.00 | 312.00 | 3060 | NASDAQ | NCTY | Fri, Feb 10, 2017 | 330.00 | 333.00 | 291.90 | 295.41 | 3059 | NASDAQ | NCTY | Thu, Feb 9, 2017 | 318.00 | 333.00 | 312.00 | 312.00 | 3058 | NASDAQ | NCTY | Wed, Feb 8, 2017 | 333.00 | 334.20 | 325.20 | 325.20 | 3057 | NASDAQ | NCTY | Tue, Feb 7, 2017 | 330.54 | 342.00 | 330.03 | 339.00 | 3056 | NASDAQ | NCTY | Mon, Feb 6, 2017 | 336.00 | 351.00 | 330.00 | 345.00 | 3055 | NASDAQ | NCTY | Fri, Feb 3, 2017 | 366.00 | 366.00 | 336.00 | 342.00 | 3054 | NASDAQ | NCTY | Thu, Feb 2, 2017 | 315.00 | 369.00 | 312.00 | 345.00 | 3053 | NASDAQ | NCTY | Wed, Feb 1, 2017 | 321.00 | 326.40 | 294.00 | 300.00 | 3052 | NASDAQ | NCTY | Tue, Jan 31, 2017 | 330.00 | 345.00 | 282.60 | 315.00 | 3051 | NASDAQ | NCTY | Mon, Jan 30, 2017 | 336.00 | 345.00 | 319.23 | 345.00 | 3050 | NASDAQ | NCTY | Fri, Jan 27, 2017 | 339.00 | 360.00 | 333.03 | 336.00 | 3049 | NASDAQ | NCTY | Thu, Jan 26, 2017 | 348.00 | 357.00 | 342.00 | 351.00 | 3048 | NASDAQ | NCTY | Wed, Jan 25, 2017 | 363.00 | 363.00 | 342.00 | 357.00 | 3047 | NASDAQ | NCTY | Tue, Jan 24, 2017 | 360.00 | 363.60 | 342.00 | 342.00 | 3046 | NASDAQ | NCTY | Mon, Jan 23, 2017 | 363.00 | 372.00 | 351.00 | 366.00 | 3045 | NASDAQ | NCTY | Fri, Jan 20, 2017 | 354.00 | 372.00 | 339.00 | 366.00 | 3044 | NASDAQ | NCTY | Thu, Jan 19, 2017 | 354.00 | 357.00 | 336.00 | 357.00 | 3043 | NASDAQ | NCTY | Wed, Jan 18, 2017 | 360.00 | 381.00 | 336.00 | 351.00 | 3042 | NASDAQ | NCTY | Tue, Jan 17, 2017 | 351.00 | 369.00 | 345.00 | 360.00 | 3041 | NASDAQ | NCTY | Fri, Jan 13, 2017 | 342.00 | 348.00 | 333.00 | 342.00 | 3040 | NASDAQ | NCTY | Thu, Jan 12, 2017 | 342.00 | 366.90 | 336.00 | 345.00 | 3039 | NASDAQ | NCTY | Wed, Jan 11, 2017 | 339.00 | 360.00 | 339.00 | 346.92 | 3038 | NASDAQ | NCTY | Tue, Jan 10, 2017 | 354.00 | 354.00 | 336.00 | 342.00 | 3037 | NASDAQ | NCTY | Mon, Jan 9, 2017 | 363.00 | 369.00 | 345.00 | 354.00 | 3036 | NASDAQ | NCTY | Fri, Jan 6, 2017 | 360.00 | 369.00 | 336.00 | 369.00 | 3035 | NASDAQ | NCTY | Thu, Jan 5, 2017 | 366.00 | 366.00 | 354.00 | 357.00 | 3034 | NASDAQ | NCTY | Wed, Jan 4, 2017 | 372.00 | 378.00 | 363.00 | 363.00 | 3033 | NASDAQ | NCTY | Tue, Jan 3, 2017 | 375.00 | 375.03 | 375.00 | 375.00 | 3032 | NASDAQ | NCTY | Fri, Dec 30, 2016 | 371.46 | 381.00 | 371.46 | 375.00 | 3031 | NASDAQ | NCTY | Thu, Dec 29, 2016 | 372.00 | 372.00 | 369.00 | 369.03 | 3030 | NASDAQ | NCTY | Wed, Dec 28, 2016 | 369.00 | 387.00 | 369.00 | 370.50 | 3029 | NASDAQ | NCTY | Tue, Dec 27, 2016 | 369.03 | 382.56 | 369.03 | 378.60 | 3028 | NASDAQ | NCTY | Fri, Dec 23, 2016 | 375.00 | 390.00 | 375.00 | 378.00 | 3027 | NASDAQ | NCTY | Thu, Dec 22, 2016 | 376.17 | 376.17 | 375.00 | 375.00 | 3026 | NASDAQ | NCTY | Wed, Dec 21, 2016 | 375.30 | 378.36 | 375.00 | 375.00 | 3025 | NASDAQ | NCTY | Tue, Dec 20, 2016 | 375.00 | 377.97 | 369.03 | 372.96 | 3024 | NASDAQ | NCTY | Mon, Dec 19, 2016 | 384.00 | 384.00 | 378.00 | 378.00 | 3023 | NASDAQ | NCTY | Fri, Dec 16, 2016 | 375.00 | 375.33 | 372.00 | 372.00 | 3022 | NASDAQ | NCTY | Thu, Dec 15, 2016 | 375.00 | 381.00 | 375.00 | 378.00 | 3021 | NASDAQ | NCTY | Wed, Dec 14, 2016 | 381.00 | 381.00 | 381.00 | 381.00 | 3020 | NASDAQ | NCTY | Tue, Dec 13, 2016 | 378.00 | 387.00 | 378.00 | 387.00 | 3019 | NASDAQ | NCTY | Mon, Dec 12, 2016 | 387.00 | 391.20 | 381.00 | 384.00 | 3018 | NASDAQ | NCTY | Fri, Dec 9, 2016 | 404.40 | 404.40 | 390.00 | 396.33 | 3017 | NASDAQ | NCTY | Thu, Dec 8, 2016 | 402.00 | 402.00 | 396.00 | 396.00 | 3016 | NASDAQ | NCTY | Wed, Dec 7, 2016 | 408.00 | 414.00 | 387.00 | 408.00 | 3015 | NASDAQ | NCTY | Tue, Dec 6, 2016 | 410.97 | 411.00 | 390.00 | 405.00 | 3014 | NASDAQ | NCTY | Mon, Dec 5, 2016 | 401.67 | 423.00 | 381.00 | 402.00 | 3013 | NASDAQ | NCTY | Fri, Dec 2, 2016 | 396.00 | 414.00 | 387.00 | 402.00 | 3012 | NASDAQ | NCTY | Thu, Dec 1, 2016 | 435.00 | 435.00 | 384.00 | 402.00 | 3011 | NASDAQ | NCTY | Wed, Nov 30, 2016 | 402.00 | 435.00 | 390.00 | 435.00 | 3010 | NASDAQ | NCTY | Tue, Nov 29, 2016 | 381.00 | 408.00 | 381.00 | 390.00 | 3009 | NASDAQ | NCTY | Mon, Nov 28, 2016 | 395.70 | 395.97 | 378.00 | 381.00 | 3008 | NASDAQ | NCTY | Fri, Nov 25, 2016 | 405.00 | 408.00 | 390.00 | 390.00 | 3007 | NASDAQ | NCTY | Wed, Nov 23, 2016 | 402.00 | 405.00 | 393.00 | 402.00 | 3006 | NASDAQ | NCTY | Tue, Nov 22, 2016 | 432.00 | 435.66 | 405.00 | 411.00 | 3005 | NASDAQ | NCTY | Mon, Nov 21, 2016 | 450.00 | 537.00 | 402.00 | 432.00 | 3004 | NASDAQ | NCTY | Fri, Nov 18, 2016 | 423.00 | 459.60 | 389.22 | 450.00 | 3003 | NASDAQ | NCTY | Thu, Nov 17, 2016 | 378.00 | 441.00 | 366.00 | 435.00 | 3002 | NASDAQ | NCTY | Wed, Nov 16, 2016 | 372.00 | 390.00 | 360.00 | 366.00 | 3001 | NASDAQ | NCTY | Tue, Nov 15, 2016 | 390.00 | 393.00 | 363.00 | 384.00 | 3000 | NASDAQ | NCTY | Mon, Nov 14, 2016 | 375.00 | 387.00 | 375.00 | 386.97 | 2999 | NASDAQ | NCTY | Fri, Nov 11, 2016 | 360.84 | 372.03 | 360.00 | 372.00 | 2998 | NASDAQ | NCTY | Thu, Nov 10, 2016 | 402.00 | 402.00 | 366.00 | 375.00 | 2997 | NASDAQ | NCTY | Wed, Nov 9, 2016 | 429.00 | 432.00 | 390.00 | 402.00 | 2996 | NASDAQ | NCTY | Tue, Nov 8, 2016 | 411.00 | 435.00 | 411.00 | 432.00 | 2995 | NASDAQ | NCTY | Mon, Nov 7, 2016 | 413.70 | 417.00 | 408.00 | 417.00 | 2994 | NASDAQ | NCTY | Fri, Nov 4, 2016 | 414.00 | 420.00 | 414.00 | 414.00 | 2993 | NASDAQ | NCTY | Thu, Nov 3, 2016 | 435.00 | 435.00 | 405.00 | 420.00 | 2992 | NASDAQ | NCTY | Wed, Nov 2, 2016 | 468.00 | 468.00 | 417.00 | 417.00 | 2991 | NASDAQ | NCTY | Tue, Nov 1, 2016 | 480.00 | 480.00 | 468.00 | 468.00 | 2990 | NASDAQ | NCTY | Mon, Oct 31, 2016 | 486.00 | 486.00 | 483.00 | 484.50 | 2989 | NASDAQ | NCTY | Fri, Oct 28, 2016 | 480.72 | 486.00 | 480.00 | 486.00 | 2988 | NASDAQ | NCTY | Thu, Oct 27, 2016 | 480.00 | 486.00 | 480.00 | 483.00 | 2987 | NASDAQ | NCTY | Wed, Oct 26, 2016 | 465.00 | 477.00 | 465.00 | 468.00 | 2986 | NASDAQ | NCTY | Tue, Oct 25, 2016 | 492.30 | 522.00 | 456.00 | 486.00 | 2985 | NASDAQ | NCTY | Mon, Oct 24, 2016 | 495.75 | 498.00 | 489.30 | 498.00 | 2984 | NASDAQ | NCTY | Fri, Oct 21, 2016 | 504.00 | 504.00 | 498.00 | 498.00 | 2983 | NASDAQ | NCTY | Thu, Oct 20, 2016 | 0.00 | 0.00 | 0.00 | 504.00 | 2982 | NASDAQ | NCTY | Wed, Oct 19, 2016 | 489.00 | 504.00 | 486.00 | 504.00 | 2981 | NASDAQ | NCTY | Tue, Oct 18, 2016 | 511.80 | 513.00 | 504.00 | 504.00 | 2980 | NASDAQ | NCTY | Mon, Oct 17, 2016 | 510.00 | 510.00 | 504.84 | 510.00 | 2979 | NASDAQ | NCTY | Fri, Oct 14, 2016 | 531.00 | 531.00 | 508.80 | 510.00 | 2978 | NASDAQ | NCTY | Thu, Oct 13, 2016 | 516.00 | 516.00 | 516.00 | 516.00 | 2977 | NASDAQ | NCTY | Wed, Oct 12, 2016 | 0.00 | 0.00 | 0.00 | 516.00 | 2976 | NASDAQ | NCTY | Tue, Oct 11, 2016 | 516.00 | 516.00 | 516.00 | 516.00 | 2975 | NASDAQ | NCTY | Mon, Oct 10, 2016 | 516.33 | 519.00 | 516.00 | 519.00 | 2974 | NASDAQ | NCTY | Fri, Oct 7, 2016 | 519.90 | 522.00 | 516.00 | 516.63 | 2973 | NASDAQ | NCTY | Thu, Oct 6, 2016 | 507.00 | 522.00 | 492.00 | 522.00 | 2972 | NASDAQ | NCTY | Wed, Oct 5, 2016 | 526.68 | 526.68 | 516.00 | 516.00 | 2971 | NASDAQ | NCTY | Tue, Oct 4, 2016 | 546.00 | 546.00 | 522.00 | 522.00 | 2970 | NASDAQ | NCTY | Mon, Oct 3, 2016 | 546.00 | 552.00 | 546.00 | 549.00 | 2969 | NASDAQ | NCTY | Fri, Sep 30, 2016 | 549.00 | 549.00 | 549.00 | 549.00 | 2968 | NASDAQ | NCTY | Thu, Sep 29, 2016 | 536.97 | 536.97 | 519.00 | 536.67 | 2967 | NASDAQ | NCTY | Wed, Sep 28, 2016 | 539.67 | 540.00 | 539.67 | 539.67 | 2966 | NASDAQ | NCTY | Tue, Sep 27, 2016 | 0.00 | 0.00 | 0.00 | 540.00 | 2965 | NASDAQ | NCTY | Mon, Sep 26, 2016 | 546.00 | 549.00 | 540.00 | 540.00 | 2964 | NASDAQ | NCTY | Fri, Sep 23, 2016 | 533.40 | 546.00 | 533.40 | 546.00 | 2963 | NASDAQ | NCTY | Thu, Sep 22, 2016 | 516.36 | 520.98 | 516.36 | 520.98 | 2962 | NASDAQ | NCTY | Wed, Sep 21, 2016 | 536.40 | 536.40 | 536.40 | 536.40 | 2961 | NASDAQ | NCTY | Tue, Sep 20, 2016 | 536.16 | 536.16 | 516.39 | 519.00 | 2960 | NASDAQ | NCTY | Mon, Sep 19, 2016 | 510.03 | 533.13 | 510.03 | 533.13 | 2959 | NASDAQ | NCTY | Fri, Sep 16, 2016 | 537.00 | 537.00 | 537.00 | 537.00 | 2958 | NASDAQ | NCTY | Thu, Sep 15, 2016 | 0.00 | 0.00 | 0.00 | 536.97 | 2957 | NASDAQ | NCTY | Wed, Sep 14, 2016 | 537.00 | 546.00 | 531.00 | 536.97 | 2956 | NASDAQ | NCTY | Tue, Sep 13, 2016 | 489.00 | 516.00 | 489.00 | 516.00 | 2955 | NASDAQ | NCTY | Mon, Sep 12, 2016 | 507.00 | 525.00 | 495.00 | 516.00 | 2954 | NASDAQ | NCTY | Fri, Sep 9, 2016 | 516.00 | 523.05 | 504.00 | 507.00 | 2953 | NASDAQ | NCTY | Thu, Sep 8, 2016 | 540.60 | 542.97 | 507.00 | 516.00 | 2952 | NASDAQ | NCTY | Wed, Sep 7, 2016 | 560.97 | 560.97 | 525.00 | 528.00 | 2951 | NASDAQ | NCTY | Tue, Sep 6, 2016 | 540.00 | 543.00 | 540.00 | 540.00 | 2950 | NASDAQ | NCTY | Fri, Sep 2, 2016 | 555.00 | 555.00 | 549.00 | 549.03 | 2949 | NASDAQ | NCTY | Thu, Sep 1, 2016 | 555.00 | 567.00 | 537.00 | 540.00 | 2948 | NASDAQ | NCTY | Wed, Aug 31, 2016 | 543.00 | 564.00 | 537.00 | 546.00 | 2947 | NASDAQ | NCTY | Tue, Aug 30, 2016 | 0.00 | 0.00 | 0.00 | 537.00 | 2946 | NASDAQ | NCTY | Mon, Aug 29, 2016 | 570.00 | 570.00 | 531.00 | 537.00 | 2945 | NASDAQ | NCTY | Fri, Aug 26, 2016 | 546.00 | 561.00 | 539.97 | 561.00 | 2944 | NASDAQ | NCTY | Thu, Aug 25, 2016 | 540.33 | 567.00 | 531.00 | 531.00 | 2943 | NASDAQ | NCTY | Wed, Aug 24, 2016 | 576.00 | 576.00 | 525.00 | 549.00 | 2942 | NASDAQ | NCTY | Tue, Aug 23, 2016 | 568.86 | 627.00 | 498.00 | 585.00 | 2941 | NASDAQ | NCTY | Mon, Aug 22, 2016 | 543.00 | 568.59 | 525.00 | 567.00 | 2940 | NASDAQ | NCTY | Fri, Aug 19, 2016 | 462.00 | 541.50 | 459.00 | 528.00 | 2939 | NASDAQ | NCTY | Thu, Aug 18, 2016 | 468.33 | 475.20 | 456.00 | 456.00 | 2938 | NASDAQ | NCTY | Wed, Aug 17, 2016 | 501.00 | 501.00 | 462.00 | 468.00 | 2937 | NASDAQ | NCTY | Tue, Aug 16, 2016 | 525.00 | 525.00 | 492.00 | 495.00 | 2936 | NASDAQ | NCTY | Mon, Aug 15, 2016 | 540.00 | 540.00 | 519.00 | 525.00 | 2935 | NASDAQ | NCTY | Fri, Aug 12, 2016 | 540.00 | 543.00 | 531.00 | 540.00 | 2934 | NASDAQ | NCTY | Thu, Aug 11, 2016 | 567.00 | 600.00 | 540.00 | 543.00 | 2933 | NASDAQ | NCTY | Wed, Aug 10, 2016 | 567.00 | 567.00 | 546.00 | 552.00 | 2932 | NASDAQ | NCTY | Tue, Aug 9, 2016 | 561.00 | 576.00 | 552.00 | 576.00 | 2931 | NASDAQ | NCTY | Mon, Aug 8, 2016 | 561.00 | 573.00 | 540.00 | 570.00 | 2930 | NASDAQ | NCTY | Fri, Aug 5, 2016 | 558.60 | 558.60 | 558.60 | 558.60 | 2929 | NASDAQ | NCTY | Thu, Aug 4, 2016 | 555.00 | 564.09 | 555.00 | 561.00 | 2928 | NASDAQ | NCTY | Wed, Aug 3, 2016 | 558.00 | 564.66 | 552.00 | 552.00 | 2927 | NASDAQ | NCTY | Tue, Aug 2, 2016 | 585.00 | 596.97 | 564.00 | 564.00 | 2926 | NASDAQ | NCTY | Mon, Aug 1, 2016 | 645.00 | 657.00 | 558.00 | 570.00 | 2925 | NASDAQ | NCTY | Fri, Jul 29, 2016 | 597.00 | 660.00 | 549.00 | 600.00 | 2924 | NASDAQ | NCTY | Thu, Jul 28, 2016 | 627.00 | 627.00 | 567.00 | 582.00 | 2923 | NASDAQ | NCTY | Wed, Jul 27, 2016 | 603.00 | 647.85 | 585.00 | 624.00 | 2922 | NASDAQ | NCTY | Tue, Jul 26, 2016 | 597.00 | 606.00 | 540.00 | 603.00 | 2921 | NASDAQ | NCTY | Mon, Jul 25, 2016 | 555.00 | 630.00 | 543.00 | 591.00 | 2920 | NASDAQ | NCTY | Fri, Jul 22, 2016 | 498.00 | 555.00 | 498.00 | 537.00 | 2919 | NASDAQ | NCTY | Thu, Jul 21, 2016 | 483.00 | 537.00 | 483.00 | 498.00 | 2918 | NASDAQ | NCTY | Wed, Jul 20, 2016 | 507.00 | 519.00 | 477.00 | 516.00 | 2917 | NASDAQ | NCTY | Tue, Jul 19, 2016 | 507.00 | 513.00 | 483.00 | 507.00 | 2916 | NASDAQ | NCTY | Mon, Jul 18, 2016 | 468.00 | 531.00 | 468.00 | 516.00 | 2915 | NASDAQ | NCTY | Fri, Jul 15, 2016 | 484.80 | 485.97 | 474.00 | 474.00 | 2914 | NASDAQ | NCTY | Thu, Jul 14, 2016 | 474.00 | 474.00 | 474.00 | 474.00 | 2913 | NASDAQ | NCTY | Wed, Jul 13, 2016 | 492.00 | 492.00 | 474.00 | 474.00 | 2912 | NASDAQ | NCTY | Tue, Jul 12, 2016 | 491.67 | 498.00 | 486.00 | 492.00 | 2911 | NASDAQ | NCTY | Mon, Jul 11, 2016 | 456.00 | 491.97 | 456.00 | 483.00 | 2910 | NASDAQ | NCTY | Fri, Jul 8, 2016 | 447.00 | 479.40 | 441.00 | 473.97 | 2909 | NASDAQ | NCTY | Thu, Jul 7, 2016 | 498.00 | 498.00 | 429.00 | 444.00 | 2908 | NASDAQ | NCTY | Wed, Jul 6, 2016 | 498.00 | 507.00 | 498.00 | 507.00 | 2907 | NASDAQ | NCTY | Tue, Jul 5, 2016 | 516.00 | 516.00 | 498.00 | 498.00 | 2906 | NASDAQ | NCTY | Fri, Jul 1, 2016 | 513.00 | 525.00 | 513.00 | 525.00 | 2905 | NASDAQ | NCTY | Thu, Jun 30, 2016 | 510.00 | 516.00 | 501.00 | 510.00 | 2904 | NASDAQ | NCTY | Wed, Jun 29, 2016 | 510.00 | 531.00 | 501.00 | 531.00 | 2903 | NASDAQ | NCTY | Tue, Jun 28, 2016 | 516.03 | 516.03 | 501.00 | 509.97 | 2902 | NASDAQ | NCTY | Mon, Jun 27, 2016 | 519.00 | 523.56 | 516.00 | 516.00 | 2901 | NASDAQ | NCTY | Fri, Jun 24, 2016 | 516.00 | 531.00 | 516.00 | 522.00 | 2900 | NASDAQ | NCTY | Thu, Jun 23, 2016 | 530.16 | 530.16 | 519.00 | 522.00 | 2899 | NASDAQ | NCTY | Wed, Jun 22, 2016 | 540.00 | 540.00 | 522.00 | 528.00 | 2898 | NASDAQ | NCTY | Tue, Jun 21, 2016 | 537.00 | 540.00 | 519.00 | 540.00 | 2897 | NASDAQ | NCTY | Mon, Jun 20, 2016 | 536.70 | 540.00 | 519.00 | 531.00 | 2896 | NASDAQ | NCTY | Fri, Jun 17, 2016 | 516.00 | 540.03 | 516.00 | 525.03 | 2895 | NASDAQ | NCTY | Thu, Jun 16, 2016 | 519.03 | 528.00 | 519.00 | 525.00 | 2894 | NASDAQ | NCTY | Wed, Jun 15, 2016 | 519.03 | 540.00 | 516.00 | 528.00 | 2893 | NASDAQ | NCTY | Tue, Jun 14, 2016 | 530.97 | 531.00 | 519.00 | 522.00 | 2892 | NASDAQ | NCTY | Mon, Jun 13, 2016 | 537.00 | 561.00 | 531.00 | 531.00 | 2891 | NASDAQ | NCTY | Fri, Jun 10, 2016 | 573.00 | 573.00 | 540.00 | 540.00 | 2890 | NASDAQ | NCTY | Thu, Jun 9, 2016 | 573.00 | 579.00 | 567.00 | 567.00 | 2889 | NASDAQ | NCTY | Wed, Jun 8, 2016 | 596.97 | 597.00 | 576.00 | 579.00 | 2888 | NASDAQ | NCTY | Tue, Jun 7, 2016 | 594.00 | 621.00 | 570.00 | 576.00 | 2887 | NASDAQ | NCTY | Mon, Jun 6, 2016 | 591.00 | 621.00 | 588.00 | 597.00 | 2886 | NASDAQ | NCTY | Fri, Jun 3, 2016 | 615.00 | 615.00 | 591.00 | 591.96 | 2885 | NASDAQ | NCTY | Thu, Jun 2, 2016 | 597.00 | 630.00 | 597.00 | 621.00 | 2884 | NASDAQ | NCTY | Wed, Jun 1, 2016 | 633.00 | 633.00 | 597.00 | 597.03 | 2883 | NASDAQ | NCTY | Tue, May 31, 2016 | 588.00 | 600.00 | 585.00 | 594.03 | 2882 | NASDAQ | NCTY | Fri, May 27, 2016 | 600.00 | 654.00 | 576.00 | 594.00 | 2881 | NASDAQ | NCTY | Thu, May 26, 2016 | 573.00 | 594.00 | 572.97 | 594.00 | 2880 | NASDAQ | NCTY | Wed, May 25, 2016 | 570.03 | 600.00 | 570.03 | 573.00 | 2879 | NASDAQ | NCTY | Tue, May 24, 2016 | 582.03 | 597.00 | 582.00 | 597.00 | 2878 | NASDAQ | NCTY | Mon, May 23, 2016 | 576.00 | 600.00 | 561.00 | 597.00 | 2877 | NASDAQ | NCTY | Fri, May 20, 2016 | 586.20 | 588.00 | 581.10 | 585.00 | 2876 | NASDAQ | NCTY | Thu, May 19, 2016 | 594.00 | 594.00 | 579.03 | 591.00 | 2875 | NASDAQ | NCTY | Wed, May 18, 2016 | 603.00 | 612.00 | 594.00 | 600.00 | 2874 | NASDAQ | NCTY | Tue, May 17, 2016 | 618.84 | 624.00 | 600.00 | 600.00 | 2873 | NASDAQ | NCTY | Mon, May 16, 2016 | 631.20 | 642.00 | 618.00 | 624.00 | 2872 | NASDAQ | NCTY | Fri, May 13, 2016 | 600.00 | 645.00 | 600.00 | 621.00 | 2871 | NASDAQ | NCTY | Thu, May 12, 2016 | 603.03 | 609.00 | 600.00 | 600.00 | 2870 | NASDAQ | NCTY | Wed, May 11, 2016 | 629.97 | 629.97 | 603.00 | 615.00 | 2869 | NASDAQ | NCTY | Tue, May 10, 2016 | 627.03 | 642.00 | 618.00 | 618.00 | 2868 | NASDAQ | NCTY | Mon, May 9, 2016 | 621.00 | 633.00 | 621.00 | 627.00 | 2867 | NASDAQ | NCTY | Fri, May 6, 2016 | 651.00 | 651.00 | 624.00 | 633.00 | 2866 | NASDAQ | NCTY | Thu, May 5, 2016 | 639.03 | 654.00 | 630.00 | 651.00 | 2865 | NASDAQ | NCTY | Wed, May 4, 2016 | 681.00 | 681.00 | 645.00 | 654.00 | 2864 | NASDAQ | NCTY | Tue, May 3, 2016 | 693.00 | 693.00 | 660.00 | 681.00 | 2863 | NASDAQ | NCTY | Mon, May 2, 2016 | 705.00 | 705.00 | 687.00 | 693.00 | 2862 | NASDAQ | NCTY | Fri, Apr 29, 2016 | 687.00 | 705.00 | 681.00 | 702.00 | 2861 | NASDAQ | NCTY | Thu, Apr 28, 2016 | 681.00 | 699.00 | 678.00 | 690.00 | 2860 | NASDAQ | NCTY | Wed, Apr 27, 2016 | 687.00 | 696.00 | 675.00 | 681.00 | 2859 | NASDAQ | NCTY | Tue, Apr 26, 2016 | 705.00 | 705.00 | 678.00 | 689.97 | 2858 | NASDAQ | NCTY | Mon, Apr 25, 2016 | 681.00 | 699.00 | 681.00 | 699.00 | 2857 | NASDAQ | NCTY | Fri, Apr 22, 2016 | 708.00 | 714.00 | 678.00 | 678.00 | 2856 | NASDAQ | NCTY | Thu, Apr 21, 2016 | 714.00 | 714.00 | 687.00 | 702.00 | 2855 | NASDAQ | NCTY | Wed, Apr 20, 2016 | 723.00 | 725.67 | 710.40 | 714.00 | 2854 | NASDAQ | NCTY | Tue, Apr 19, 2016 | 714.00 | 717.00 | 693.00 | 714.00 | 2853 | NASDAQ | NCTY | Mon, Apr 18, 2016 | 696.00 | 717.00 | 696.00 | 708.00 | 2852 | NASDAQ | NCTY | Fri, Apr 15, 2016 | 699.00 | 717.00 | 693.00 | 693.00 | 2851 | NASDAQ | NCTY | Thu, Apr 14, 2016 | 696.00 | 723.00 | 690.00 | 693.00 | 2850 | NASDAQ | NCTY | Wed, Apr 13, 2016 | 729.00 | 729.00 | 690.00 | 696.00 | 2849 | NASDAQ | NCTY | Tue, Apr 12, 2016 | 690.00 | 738.00 | 690.00 | 735.00 | 2848 | NASDAQ | NCTY | Mon, Apr 11, 2016 | 678.00 | 720.00 | 672.00 | 690.00 | 2847 | NASDAQ | NCTY | Fri, Apr 8, 2016 | 723.00 | 743.97 | 678.00 | 684.00 | 2846 | NASDAQ | NCTY | Thu, Apr 7, 2016 | 717.00 | 764.85 | 699.00 | 699.00 | 2845 | NASDAQ | NCTY | Wed, Apr 6, 2016 | 717.00 | 720.00 | 705.00 | 711.00 | 2844 | NASDAQ | NCTY | Tue, Apr 5, 2016 | 687.00 | 687.00 | 687.00 | 699.00 | 2843 | NASDAQ | NCTY | Mon, Apr 4, 2016 | 711.00 | 738.90 | 687.00 | 687.00 | 2842 | NASDAQ | NCTY | Fri, Apr 1, 2016 | 747.00 | 756.00 | 735.00 | 738.00 | 2841 | NASDAQ | NCTY | Thu, Mar 31, 2016 | 750.00 | 768.00 | 744.00 | 753.00 | 2840 | NASDAQ | NCTY | Wed, Mar 30, 2016 | 753.00 | 812.67 | 747.00 | 750.00 | 2839 | NASDAQ | NCTY | Tue, Mar 29, 2016 | 738.00 | 750.00 | 738.00 | 744.00 | 2838 | NASDAQ | NCTY | Mon, Mar 28, 2016 | 717.00 | 756.00 | 699.00 | 732.00 | 2837 | NASDAQ | NCTY | Thu, Mar 24, 2016 | 678.00 | 705.00 | 675.00 | 723.00 | 2836 | NASDAQ | NCTY | Wed, Mar 23, 2016 | 702.00 | 702.00 | 684.00 | 699.00 | 2835 | NASDAQ | NCTY | Tue, Mar 22, 2016 | 660.00 | 669.00 | 645.00 | 666.00 | 2834 | NASDAQ | NCTY | Mon, Mar 21, 2016 | 702.00 | 720.00 | 666.00 | 672.00 | 2833 | NASDAQ | NCTY | Fri, Mar 18, 2016 | 713.04 | 762.00 | 690.00 | 735.00 | 2832 | NASDAQ | NCTY | Thu, Mar 17, 2016 | 696.00 | 723.00 | 696.00 | 711.00 | 2831 | NASDAQ | NCTY | Wed, Mar 16, 2016 | 696.00 | 737.67 | 681.00 | 702.00 | 2830 | NASDAQ | NCTY | Tue, Mar 15, 2016 | 681.00 | 681.00 | 681.00 | 681.00 | 2829 | NASDAQ | NCTY | Mon, Mar 14, 2016 | 744.00 | 762.00 | 657.00 | 690.00 | 2828 | NASDAQ | NCTY | Fri, Mar 11, 2016 | 762.00 | 762.00 | 762.00 | 756.00 | 2827 | NASDAQ | NCTY | Thu, Mar 10, 2016 | 681.00 | 681.00 | 681.00 | 729.00 | 2826 | NASDAQ | NCTY | Wed, Mar 9, 2016 | 660.00 | 698.85 | 660.00 | 660.00 | 2825 | NASDAQ | NCTY | Tue, Mar 8, 2016 | 663.00 | 669.00 | 657.00 | 672.00 | 2824 | NASDAQ | NCTY | Mon, Mar 7, 2016 | 663.00 | 672.00 | 651.00 | 672.00 | 2823 | NASDAQ | NCTY | Fri, Mar 4, 2016 | 648.00 | 684.96 | 636.00 | 680.88 | 2822 | NASDAQ | NCTY | Thu, Mar 3, 2016 | 663.00 | 663.00 | 663.00 | 675.00 | 2821 | NASDAQ | NCTY | Wed, Mar 2, 2016 | 666.00 | 690.00 | 654.00 | 684.60 | 2820 | NASDAQ | NCTY | Tue, Mar 1, 2016 | 657.00 | 657.75 | 642.00 | 660.00 | 2819 | NASDAQ | NCTY | Mon, Feb 29, 2016 | 600.00 | 612.00 | 600.00 | 612.00 | 2818 | NASDAQ | NCTY | Fri, Feb 26, 2016 | 606.00 | 606.00 | 600.00 | 609.00 | 2817 | NASDAQ | NCTY | Thu, Feb 25, 2016 | 600.00 | 630.00 | 600.00 | 617.67 | 2816 | NASDAQ | NCTY | Wed, Feb 24, 2016 | 606.00 | 627.00 | 591.00 | 609.00 | 2815 | NASDAQ | NCTY | Tue, Feb 23, 2016 | 645.00 | 648.00 | 600.00 | 615.00 | 2814 | NASDAQ | NCTY | Mon, Feb 22, 2016 | 644.67 | 672.00 | 644.67 | 645.00 | 2813 | NASDAQ | NCTY | Fri, Feb 19, 2016 | 663.33 | 663.33 | 642.00 | 648.00 | 2812 | NASDAQ | NCTY | Thu, Feb 18, 2016 | 675.00 | 678.00 | 636.00 | 642.00 | 2811 | NASDAQ | NCTY | Wed, Feb 17, 2016 | 615.00 | 687.00 | 603.00 | 678.00 | 2810 | NASDAQ | NCTY | Tue, Feb 16, 2016 | 549.00 | 693.00 | 549.00 | 621.00 | 2809 | NASDAQ | NCTY | Fri, Feb 12, 2016 | 756.00 | 756.00 | 504.00 | 543.00 | 2808 | NASDAQ | NCTY | Thu, Feb 11, 2016 | 672.00 | 708.00 | 672.00 | 684.00 | 2807 | NASDAQ | NCTY | Wed, Feb 10, 2016 | 693.03 | 705.00 | 684.00 | 687.00 | 2806 | NASDAQ | NCTY | Tue, Feb 9, 2016 | 771.00 | 771.00 | 674.22 | 680.97 | 2805 | NASDAQ | NCTY | Mon, Feb 8, 2016 | 747.00 | 759.00 | 669.00 | 669.00 | 2804 | NASDAQ | NCTY | Fri, Feb 5, 2016 | 810.00 | 810.00 | 747.00 | 759.00 | 2803 | NASDAQ | NCTY | Thu, Feb 4, 2016 | 744.00 | 984.00 | 744.00 | 813.00 | 2802 | NASDAQ | NCTY | Wed, Feb 3, 2016 | 714.00 | 756.00 | 711.00 | 726.00 | 2801 | NASDAQ | NCTY | Tue, Feb 2, 2016 | 678.00 | 722.97 | 678.00 | 684.00 | 2800 | NASDAQ | NCTY | Mon, Feb 1, 2016 | 639.00 | 708.00 | 639.00 | 685.56 | 2799 | NASDAQ | NCTY | Fri, Jan 29, 2016 | 627.00 | 704.97 | 627.00 | 669.00 | 2798 | NASDAQ | NCTY | Thu, Jan 28, 2016 | 646.50 | 684.00 | 646.50 | 657.00 | 2797 | NASDAQ | NCTY | Wed, Jan 27, 2016 | 681.00 | 723.00 | 657.00 | 657.00 | 2796 | NASDAQ | NCTY | Tue, Jan 26, 2016 | 657.00 | 738.00 | 651.00 | 678.00 | 2795 | NASDAQ | NCTY | Mon, Jan 25, 2016 | 600.00 | 684.00 | 600.00 | 666.00 | 2794 | NASDAQ | NCTY | Fri, Jan 22, 2016 | 693.00 | 705.00 | 666.00 | 684.00 | 2793 | NASDAQ | NCTY | Thu, Jan 21, 2016 | 645.00 | 702.00 | 642.00 | 702.00 | 2792 | NASDAQ | NCTY | Wed, Jan 20, 2016 | 633.00 | 711.00 | 633.00 | 681.00 | 2791 | NASDAQ | NCTY | Tue, Jan 19, 2016 | 825.00 | 828.00 | 642.00 | 681.00 | 2790 | NASDAQ | NCTY | Fri, Jan 15, 2016 | 819.00 | 864.00 | 793.26 | 828.00 | 2789 | NASDAQ | NCTY | Thu, Jan 14, 2016 | 831.00 | 849.00 | 810.00 | 840.00 | 2788 | NASDAQ | NCTY | Wed, Jan 13, 2016 | 838.65 | 846.00 | 822.00 | 831.00 | 2787 | NASDAQ | NCTY | Tue, Jan 12, 2016 | 804.51 | 854.91 | 804.51 | 837.00 | 2786 | NASDAQ | NCTY | Mon, Jan 11, 2016 | 813.00 | 824.58 | 792.00 | 804.00 | 2785 | NASDAQ | NCTY | Fri, Jan 8, 2016 | 801.00 | 843.00 | 786.00 | 795.00 | 2784 | NASDAQ | NCTY | Thu, Jan 7, 2016 | 825.00 | 825.00 | 780.00 | 792.00 | 2783 | NASDAQ | NCTY | Wed, Jan 6, 2016 | 879.00 | 879.00 | 825.00 | 828.00 | 2782 | NASDAQ | NCTY | Tue, Jan 5, 2016 | 870.00 | 942.00 | 870.00 | 876.00 | 2781 | NASDAQ | NCTY | Mon, Jan 4, 2016 | 885.00 | 927.00 | 873.00 | 876.00 | 2780 | NASDAQ | NCTY | Thu, Dec 31, 2015 | 924.00 | 954.00 | 924.00 | 945.00 | 2779 | NASDAQ | NCTY | Wed, Dec 30, 2015 | 900.00 | 984.00 | 900.00 | 924.00 | 2778 | NASDAQ | NCTY | Tue, Dec 29, 2015 | 1005.00 | 1005.00 | 852.00 | 900.00 | 2777 | NASDAQ | NCTY | Mon, Dec 28, 2015 | 1020.00 | 1023.00 | 963.00 | 1005.00 | 2776 | NASDAQ | NCTY | Thu, Dec 24, 2015 | 1062.00 | 1109.97 | 1050.00 | 1065.00 | 2775 | NASDAQ | NCTY | Wed, Dec 23, 2015 | 1107.00 | 1140.00 | 1020.00 | 1056.00 | 2774 | NASDAQ | NCTY | Tue, Dec 22, 2015 | 1095.00 | 1109.97 | 1059.00 | 1104.00 | 2773 | NASDAQ | NCTY | Mon, Dec 21, 2015 | 1080.00 | 1119.00 | 1065.00 | 1095.00 | 2772 | NASDAQ | NCTY | Fri, Dec 18, 2015 | 1083.00 | 1083.03 | 1050.00 | 1065.00 | 2771 | NASDAQ | NCTY | Thu, Dec 17, 2015 | 1074.00 | 1110.00 | 1065.00 | 1095.00 | 2770 | NASDAQ | NCTY | Wed, Dec 16, 2015 | 1101.00 | 1107.00 | 1074.00 | 1080.00 | 2769 | NASDAQ | NCTY | Tue, Dec 15, 2015 | 1110.00 | 1125.00 | 1062.00 | 1112.67 | 2768 | NASDAQ | NCTY | Mon, Dec 14, 2015 | 1131.00 | 1167.00 | 1107.00 | 1116.00 | 2767 | NASDAQ | NCTY | Fri, Dec 11, 2015 | 1113.00 | 1187.43 | 1086.00 | 1130.67 | 2766 | NASDAQ | NCTY | Thu, Dec 10, 2015 | 1155.00 | 1155.00 | 1071.00 | 1116.00 | 2765 | NASDAQ | NCTY | Wed, Dec 9, 2015 | 1149.00 | 1164.00 | 1110.00 | 1155.00 | 2764 | NASDAQ | NCTY | Tue, Dec 8, 2015 | 1176.00 | 1193.67 | 1146.00 | 1167.00 | 2763 | NASDAQ | NCTY | Mon, Dec 7, 2015 | 1149.00 | 1200.00 | 1110.00 | 1191.00 | 2762 | NASDAQ | NCTY | Fri, Dec 4, 2015 | 1173.00 | 1320.00 | 1125.00 | 1164.00 | 2761 | NASDAQ | NCTY | Thu, Dec 3, 2015 | 1077.00 | 1194.00 | 1056.33 | 1171.50 | 2760 | NASDAQ | NCTY | Wed, Dec 2, 2015 | 1035.00 | 1104.00 | 936.00 | 1086.00 | 2759 | NASDAQ | NCTY | Tue, Dec 1, 2015 | 1170.00 | 1170.00 | 990.00 | 1047.00 | 2758 | NASDAQ | NCTY | Mon, Nov 30, 2015 | 1290.00 | 1347.00 | 1134.00 | 1185.00 | 2757 | NASDAQ | NCTY | Fri, Nov 27, 2015 | 1056.00 | 1296.00 | 1056.00 | 1287.00 | 2756 | NASDAQ | NCTY | Wed, Nov 25, 2015 | 978.00 | 1050.00 | 930.00 | 1047.00 | 2755 | NASDAQ | NCTY | Tue, Nov 24, 2015 | 702.00 | 918.00 | 687.00 | 870.00 | 2754 | NASDAQ | NCTY | Mon, Nov 23, 2015 | 633.00 | 714.00 | 624.00 | 711.00 | 2753 | NASDAQ | NCTY | Fri, Nov 20, 2015 | 594.00 | 660.00 | 534.00 | 627.00 | 2752 | NASDAQ | NCTY | Thu, Nov 19, 2015 | 630.00 | 654.00 | 531.00 | 599.85 | 2751 | NASDAQ | NCTY | Wed, Nov 18, 2015 | 717.00 | 720.00 | 549.00 | 603.00 | 2750 | NASDAQ | NCTY | Tue, Nov 17, 2015 | 630.00 | 711.00 | 630.00 | 698.97 | 2749 | NASDAQ | NCTY | Mon, Nov 16, 2015 | 564.00 | 630.00 | 555.00 | 616.80 | 2748 | NASDAQ | NCTY | Fri, Nov 13, 2015 | 570.00 | 650.97 | 561.00 | 591.00 | 2747 | NASDAQ | NCTY | Thu, Nov 12, 2015 | 561.00 | 578.76 | 516.00 | 537.00 | 2746 | NASDAQ | NCTY | Wed, Nov 11, 2015 | 486.00 | 585.00 | 486.00 | 567.00 | 2745 | NASDAQ | NCTY | Tue, Nov 10, 2015 | 477.00 | 494.97 | 474.00 | 480.00 | 2744 | NASDAQ | NCTY | Mon, Nov 9, 2015 | 468.00 | 489.00 | 468.00 | 477.00 | 2743 | NASDAQ | NCTY | Fri, Nov 6, 2015 | 459.00 | 477.00 | 459.00 | 459.00 | 2742 | NASDAQ | NCTY | Thu, Nov 5, 2015 | 489.00 | 490.50 | 468.00 | 471.00 | 2741 | NASDAQ | NCTY | Wed, Nov 4, 2015 | 510.00 | 510.00 | 480.00 | 486.00 | 2740 | NASDAQ | NCTY | Tue, Nov 3, 2015 | 459.00 | 504.00 | 450.00 | 495.00 | 2739 | NASDAQ | NCTY | Mon, Nov 2, 2015 | 444.00 | 477.00 | 444.00 | 450.00 | 2738 | NASDAQ | NCTY | Fri, Oct 30, 2015 | 429.00 | 447.00 | 393.03 | 443.67 | 2737 | NASDAQ | NCTY | Thu, Oct 29, 2015 | 417.00 | 441.00 | 414.00 | 435.00 | 2736 | NASDAQ | NCTY | Wed, Oct 28, 2015 | 384.00 | 438.00 | 384.00 | 399.00 | 2735 | NASDAQ | NCTY | Tue, Oct 27, 2015 | 360.00 | 405.00 | 357.00 | 384.00 | 2734 | NASDAQ | NCTY | Mon, Oct 26, 2015 | 336.00 | 360.00 | 330.00 | 357.00 | 2733 | NASDAQ | NCTY | Fri, Oct 23, 2015 | 324.00 | 351.00 | 315.00 | 327.00 | 2732 | NASDAQ | NCTY | Thu, Oct 22, 2015 | 312.00 | 338.97 | 312.00 | 324.00 | 2731 | NASDAQ | NCTY | Wed, Oct 21, 2015 | 312.60 | 324.00 | 307.41 | 318.00 | 2730 | NASDAQ | NCTY | Tue, Oct 20, 2015 | 309.00 | 324.00 | 303.00 | 303.00 | 2729 | NASDAQ | NCTY | Mon, Oct 19, 2015 | 300.48 | 372.00 | 291.00 | 306.00 | 2728 | NASDAQ | NCTY | Fri, Oct 16, 2015 | 273.72 | 351.00 | 273.00 | 327.00 | 2727 | NASDAQ | NCTY | Thu, Oct 15, 2015 | 330.00 | 351.00 | 270.00 | 270.00 | 2726 | NASDAQ | NCTY | Wed, Oct 14, 2015 | 333.00 | 342.00 | 330.00 | 330.00 | 2725 | NASDAQ | NCTY | Tue, Oct 13, 2015 | 330.00 | 345.00 | 330.00 | 336.33 | 2724 | NASDAQ | NCTY | Mon, Oct 12, 2015 | 333.00 | 345.00 | 333.00 | 342.00 | 2723 | NASDAQ | NCTY | Fri, Oct 9, 2015 | 348.00 | 348.00 | 339.00 | 342.00 | 2722 | NASDAQ | NCTY | Thu, Oct 8, 2015 | 346.59 | 348.00 | 330.03 | 345.30 | 2721 | NASDAQ | NCTY | Wed, Oct 7, 2015 | 333.00 | 351.00 | 333.00 | 348.00 | 2720 | NASDAQ | NCTY | Tue, Oct 6, 2015 | 330.00 | 348.00 | 330.00 | 336.00 | 2719 | NASDAQ | NCTY | Mon, Oct 5, 2015 | 330.00 | 351.00 | 327.00 | 342.00 | 2718 | NASDAQ | NCTY | Fri, Oct 2, 2015 | 329.91 | 348.00 | 327.00 | 327.00 | 2717 | NASDAQ | NCTY | Thu, Oct 1, 2015 | 330.00 | 336.00 | 330.00 | 336.00 | 2716 | NASDAQ | NCTY | Wed, Sep 30, 2015 | 327.00 | 351.00 | 327.00 | 342.00 | 2715 | NASDAQ | NCTY | Tue, Sep 29, 2015 | 327.00 | 345.00 | 327.00 | 336.00 | 2714 | NASDAQ | NCTY | Mon, Sep 28, 2015 | 333.00 | 357.00 | 330.00 | 330.00 | 2713 | NASDAQ | NCTY | Fri, Sep 25, 2015 | 332.70 | 348.00 | 330.60 | 345.00 | 2712 | NASDAQ | NCTY | Thu, Sep 24, 2015 | 336.00 | 348.00 | 332.97 | 342.00 | 2711 | NASDAQ | NCTY | Wed, Sep 23, 2015 | 335.97 | 351.30 | 335.97 | 336.00 | 2710 | NASDAQ | NCTY | Tue, Sep 22, 2015 | 336.00 | 354.00 | 333.00 | 354.00 | 2709 | NASDAQ | NCTY | Mon, Sep 21, 2015 | 336.00 | 354.00 | 336.00 | 348.00 | 2708 | NASDAQ | NCTY | Fri, Sep 18, 2015 | 336.00 | 357.00 | 336.00 | 336.00 | 2707 | NASDAQ | NCTY | Thu, Sep 17, 2015 | 339.00 | 360.30 | 336.00 | 339.00 | 2706 | NASDAQ | NCTY | Wed, Sep 16, 2015 | 335.70 | 360.00 | 330.00 | 357.00 | 2705 | NASDAQ | NCTY | Tue, Sep 15, 2015 | 332.70 | 363.00 | 332.70 | 345.00 | 2704 | NASDAQ | NCTY | Mon, Sep 14, 2015 | 335.97 | 351.00 | 335.97 | 339.00 | 2703 | NASDAQ | NCTY | Fri, Sep 11, 2015 | 336.00 | 363.00 | 332.70 | 339.00 | 2702 | NASDAQ | NCTY | Thu, Sep 10, 2015 | 342.00 | 366.00 | 332.97 | 348.00 | 2701 | NASDAQ | NCTY | Wed, Sep 9, 2015 | 333.00 | 372.00 | 333.00 | 354.00 | 2700 | NASDAQ | NCTY | Tue, Sep 8, 2015 | 357.00 | 375.00 | 339.00 | 342.00 | 2699 | NASDAQ | NCTY | Fri, Sep 4, 2015 | 351.30 | 375.00 | 328.20 | 336.00 | 2698 | NASDAQ | NCTY | Thu, Sep 3, 2015 | 351.00 | 378.00 | 351.00 | 357.00 | 2697 | NASDAQ | NCTY | Wed, Sep 2, 2015 | 363.00 | 363.00 | 353.97 | 360.00 | 2696 | NASDAQ | NCTY | Tue, Sep 1, 2015 | 366.00 | 378.00 | 366.00 | 372.00 | 2695 | NASDAQ | NCTY | Mon, Aug 31, 2015 | 378.00 | 381.00 | 378.00 | 381.00 | 2694 | NASDAQ | NCTY | Fri, Aug 28, 2015 | 378.00 | 387.00 | 369.90 | 372.09 | 2693 | NASDAQ | NCTY | Thu, Aug 27, 2015 | 387.00 | 397.20 | 363.00 | 363.00 | 2692 | NASDAQ | NCTY | Wed, Aug 26, 2015 | 396.00 | 399.60 | 354.90 | 384.00 | 2691 | NASDAQ | NCTY | Tue, Aug 25, 2015 | 399.00 | 400.20 | 363.00 | 372.00 | 2690 | NASDAQ | NCTY | Mon, Aug 24, 2015 | 366.33 | 405.00 | 360.00 | 360.00 | 2689 | NASDAQ | NCTY | Fri, Aug 21, 2015 | 371.97 | 408.00 | 371.97 | 375.00 | 2688 | NASDAQ | NCTY | Thu, Aug 20, 2015 | 381.00 | 405.03 | 369.00 | 372.00 | 2687 | NASDAQ | NCTY | Wed, Aug 19, 2015 | 381.00 | 405.00 | 381.00 | 405.00 | 2686 | NASDAQ | NCTY | Tue, Aug 18, 2015 | 389.97 | 417.00 | 380.46 | 381.00 | 2685 | NASDAQ | NCTY | Mon, Aug 17, 2015 | 408.00 | 408.00 | 363.00 | 390.00 | 2684 | NASDAQ | NCTY | Fri, Aug 14, 2015 | 402.00 | 402.00 | 402.00 | 402.00 | 2683 | NASDAQ | NCTY | Thu, Aug 13, 2015 | 394.11 | 411.00 | 387.00 | 396.00 | 2682 | NASDAQ | NCTY | Wed, Aug 12, 2015 | 408.42 | 411.00 | 399.00 | 399.00 | 2681 | NASDAQ | NCTY | Tue, Aug 11, 2015 | 399.00 | 414.00 | 389.97 | 405.03 | 2680 | NASDAQ | NCTY | Mon, Aug 10, 2015 | 384.00 | 416.10 | 383.10 | 414.00 | 2679 | NASDAQ | NCTY | Fri, Aug 7, 2015 | 402.00 | 405.00 | 363.03 | 381.63 | 2678 | NASDAQ | NCTY | Thu, Aug 6, 2015 | 414.00 | 414.00 | 360.00 | 378.00 | 2677 | NASDAQ | NCTY | Wed, Aug 5, 2015 | 377.10 | 420.00 | 377.10 | 408.00 | 2676 | NASDAQ | NCTY | Tue, Aug 4, 2015 | 402.00 | 423.00 | 402.00 | 402.00 | 2675 | NASDAQ | NCTY | Mon, Aug 3, 2015 | 387.03 | 408.00 | 363.00 | 402.00 | 2674 | NASDAQ | NCTY | Fri, Jul 31, 2015 | 378.00 | 399.00 | 378.00 | 399.00 | 2673 | NASDAQ | NCTY | Thu, Jul 30, 2015 | 387.00 | 411.00 | 360.00 | 378.00 | 2672 | NASDAQ | NCTY | Wed, Jul 29, 2015 | 414.00 | 421.80 | 384.00 | 384.00 | 2671 | NASDAQ | NCTY | Tue, Jul 28, 2015 | 387.00 | 423.00 | 363.00 | 411.00 | 2670 | NASDAQ | NCTY | Mon, Jul 27, 2015 | 366.00 | 408.00 | 357.00 | 387.00 | 2669 | NASDAQ | NCTY | Fri, Jul 24, 2015 | 399.00 | 399.00 | 360.00 | 371.97 | 2668 | NASDAQ | NCTY | Thu, Jul 23, 2015 | 401.97 | 401.97 | 390.00 | 390.00 | 2667 | NASDAQ | NCTY | Wed, Jul 22, 2015 | 399.00 | 405.00 | 399.00 | 404.97 | 2666 | NASDAQ | NCTY | Tue, Jul 21, 2015 | 411.00 | 417.00 | 390.00 | 396.00 | 2665 | NASDAQ | NCTY | Mon, Jul 20, 2015 | 447.00 | 447.00 | 384.00 | 417.00 | 2664 | NASDAQ | NCTY | Fri, Jul 17, 2015 | 408.03 | 417.63 | 395.70 | 411.96 | 2663 | NASDAQ | NCTY | Thu, Jul 16, 2015 | 429.00 | 450.00 | 417.00 | 417.00 | 2662 | NASDAQ | NCTY | Wed, Jul 15, 2015 | 420.03 | 447.00 | 414.03 | 444.00 | 2661 | NASDAQ | NCTY | Tue, Jul 14, 2015 | 489.00 | 489.00 | 423.00 | 429.00 | 2660 | NASDAQ | NCTY | Mon, Jul 13, 2015 | 392.01 | 498.00 | 392.01 | 423.00 | 2659 | NASDAQ | NCTY | Fri, Jul 10, 2015 | 409.11 | 417.00 | 396.00 | 396.00 | 2658 | NASDAQ | NCTY | Thu, Jul 9, 2015 | 378.00 | 399.00 | 369.00 | 399.00 | 2657 | NASDAQ | NCTY | Wed, Jul 8, 2015 | 375.00 | 375.00 | 357.00 | 375.00 | 2656 | NASDAQ | NCTY | Tue, Jul 7, 2015 | 417.00 | 429.00 | 360.00 | 372.00 | 2655 | NASDAQ | NCTY | Mon, Jul 6, 2015 | 399.00 | 429.00 | 393.00 | 408.00 | 2654 | NASDAQ | NCTY | Thu, Jul 2, 2015 | 411.00 | 417.00 | 396.00 | 399.00 | 2653 | NASDAQ | NCTY | Wed, Jul 1, 2015 | 408.00 | 434.43 | 408.00 | 411.00 | 2652 | NASDAQ | NCTY | Tue, Jun 30, 2015 | 408.00 | 437.43 | 408.00 | 411.00 | 2651 | NASDAQ | NCTY | Mon, Jun 29, 2015 | 426.00 | 426.00 | 399.00 | 399.00 | 2650 | NASDAQ | NCTY | Fri, Jun 26, 2015 | 432.00 | 450.00 | 426.00 | 432.00 | 2649 | NASDAQ | NCTY | Thu, Jun 25, 2015 | 447.00 | 450.00 | 438.00 | 438.00 | 2648 | NASDAQ | NCTY | Wed, Jun 24, 2015 | 444.00 | 448.95 | 441.00 | 447.00 | 2647 | NASDAQ | NCTY | Tue, Jun 23, 2015 | 471.00 | 477.00 | 450.00 | 450.00 | 2646 | NASDAQ | NCTY | Mon, Jun 22, 2015 | 471.00 | 480.00 | 471.00 | 471.00 | 2645 | NASDAQ | NCTY | Fri, Jun 19, 2015 | 474.00 | 510.00 | 471.00 | 474.00 | 2644 | NASDAQ | NCTY | Thu, Jun 18, 2015 | 486.00 | 501.00 | 480.00 | 486.00 | 2643 | NASDAQ | NCTY | Wed, Jun 17, 2015 | 534.00 | 534.00 | 483.00 | 486.00 | 2642 | NASDAQ | NCTY | Tue, Jun 16, 2015 | 486.03 | 540.00 | 465.00 | 480.00 | 2641 | NASDAQ | NCTY | Mon, Jun 15, 2015 | 498.03 | 540.00 | 498.00 | 510.00 | 2640 | NASDAQ | NCTY | Fri, Jun 12, 2015 | 543.00 | 540.00 | 495.00 | 534.00 | 2639 | NASDAQ | NCTY | Thu, Jun 11, 2015 | 477.00 | 555.00 | 450.00 | 540.00 | 2638 | NASDAQ | NCTY | Wed, Jun 10, 2015 | 435.00 | 480.00 | 420.00 | 480.00 | 2637 | NASDAQ | NCTY | Tue, Jun 9, 2015 | 411.00 | 434.97 | 390.00 | 420.00 | 2636 | NASDAQ | NCTY | Mon, Jun 8, 2015 | 429.00 | 438.00 | 402.00 | 405.00 | 2635 | NASDAQ | NCTY | Fri, Jun 5, 2015 | 429.03 | 443.97 | 426.00 | 429.00 | 2634 | NASDAQ | NCTY | Thu, Jun 4, 2015 | 432.00 | 447.00 | 426.00 | 438.00 | 2633 | NASDAQ | NCTY | Wed, Jun 3, 2015 | 414.00 | 450.00 | 396.00 | 426.00 | 2632 | NASDAQ | NCTY | Tue, Jun 2, 2015 | 447.00 | 450.00 | 420.00 | 420.00 | 2631 | NASDAQ | NCTY | Mon, Jun 1, 2015 | 492.00 | 492.00 | 387.00 | 435.00 | 2630 | NASDAQ | NCTY | Fri, May 29, 2015 | 372.00 | 504.00 | 372.00 | 465.00 | 2629 | NASDAQ | NCTY | Thu, May 28, 2015 | 396.03 | 405.00 | 372.00 | 377.97 | 2628 | NASDAQ | NCTY | Wed, May 27, 2015 | 403.20 | 405.00 | 390.00 | 396.00 | 2627 | NASDAQ | NCTY | Tue, May 26, 2015 | 411.00 | 416.97 | 405.00 | 405.00 | 2626 | NASDAQ | NCTY | Fri, May 22, 2015 | 387.00 | 414.00 | 387.00 | 411.00 | 2625 | NASDAQ | NCTY | Thu, May 21, 2015 | 408.00 | 413.97 | 390.00 | 390.00 | 2624 | NASDAQ | NCTY | Wed, May 20, 2015 | 429.00 | 432.00 | 393.00 | 393.00 | 2623 | NASDAQ | NCTY | Tue, May 19, 2015 | 420.03 | 446.97 | 408.00 | 408.00 | 2622 | NASDAQ | NCTY | Mon, May 18, 2015 | 450.00 | 450.00 | 411.00 | 411.00 | 2621 | NASDAQ | NCTY | Fri, May 15, 2015 | 423.00 | 444.00 | 414.00 | 441.00 | 2620 | NASDAQ | NCTY | Thu, May 14, 2015 | 414.00 | 417.00 | 402.00 | 414.00 | 2619 | NASDAQ | NCTY | Wed, May 13, 2015 | 417.00 | 425.04 | 399.00 | 420.00 | 2618 | NASDAQ | NCTY | Tue, May 12, 2015 | 426.00 | 426.00 | 382.80 | 420.00 | 2617 | NASDAQ | NCTY | Mon, May 11, 2015 | 411.00 | 426.00 | 393.00 | 420.00 | 2616 | NASDAQ | NCTY | Fri, May 8, 2015 | 366.00 | 435.00 | 366.00 | 399.00 | 2615 | NASDAQ | NCTY | Thu, May 7, 2015 | 381.00 | 405.30 | 366.00 | 402.00 | 2614 | NASDAQ | NCTY | Wed, May 6, 2015 | 423.00 | 423.00 | 402.00 | 402.00 | 2613 | NASDAQ | NCTY | Tue, May 5, 2015 | 420.00 | 422.97 | 393.00 | 405.00 | 2612 | NASDAQ | NCTY | Mon, May 4, 2015 | 420.03 | 441.00 | 417.00 | 420.00 | 2611 | NASDAQ | NCTY | Fri, May 1, 2015 | 417.00 | 438.00 | 417.00 | 426.00 | 2610 | NASDAQ | NCTY | Thu, Apr 30, 2015 | 432.00 | 435.00 | 417.00 | 420.00 | 2609 | NASDAQ | NCTY | Wed, Apr 29, 2015 | 432.03 | 453.00 | 426.00 | 449.97 | 2608 | NASDAQ | NCTY | Tue, Apr 28, 2015 | 444.00 | 464.97 | 429.00 | 438.00 | 2607 | NASDAQ | NCTY | Mon, Apr 27, 2015 | 447.00 | 459.00 | 423.00 | 435.00 | 2606 | NASDAQ | NCTY | Fri, Apr 24, 2015 | 447.00 | 483.00 | 426.00 | 456.00 | 2605 | NASDAQ | NCTY | Thu, Apr 23, 2015 | 438.00 | 447.00 | 435.00 | 447.00 | 2604 | NASDAQ | NCTY | Wed, Apr 22, 2015 | 450.00 | 456.00 | 435.00 | 438.00 | 2603 | NASDAQ | NCTY | Tue, Apr 21, 2015 | 492.00 | 510.00 | 426.00 | 432.00 | 2602 | NASDAQ | NCTY | Mon, Apr 20, 2015 | 465.00 | 450.00 | 423.00 | 435.00 | 2601 | NASDAQ | NCTY | Fri, Apr 17, 2015 | 462.00 | 465.00 | 429.00 | 447.48 | 2600 | NASDAQ | NCTY | Thu, Apr 16, 2015 | 474.03 | 491.70 | 465.00 | 472.47 | 2599 | NASDAQ | NCTY | Wed, Apr 15, 2015 | 530.40 | 530.40 | 471.00 | 489.00 | 2598 | NASDAQ | NCTY | Tue, Apr 14, 2015 | 537.00 | 540.00 | 504.00 | 522.00 | 2597 | NASDAQ | NCTY | Mon, Apr 13, 2015 | 573.00 | 588.00 | 513.00 | 528.00 | 2596 | NASDAQ | NCTY | Fri, Apr 10, 2015 | 630.00 | 641.40 | 555.00 | 561.00 | 2595 | NASDAQ | NCTY | Thu, Apr 9, 2015 | 558.00 | 630.00 | 528.00 | 591.00 | 2594 | NASDAQ | NCTY | Wed, Apr 8, 2015 | 531.00 | 555.00 | 483.00 | 534.00 | 2593 | NASDAQ | NCTY | Tue, Apr 7, 2015 | 507.00 | 543.00 | 492.00 | 528.00 | 2592 | NASDAQ | NCTY | Mon, Apr 6, 2015 | 495.00 | 546.00 | 480.00 | 501.00 | 2591 | NASDAQ | NCTY | Thu, Apr 2, 2015 | 465.00 | 507.00 | 408.00 | 507.00 | 2590 | NASDAQ | NCTY | Wed, Apr 1, 2015 | 378.00 | 474.00 | 363.00 | 474.00 | 2589 | NASDAQ | NCTY | Tue, Mar 31, 2015 | 426.03 | 429.00 | 369.00 | 381.00 | 2588 | NASDAQ | NCTY | Mon, Mar 30, 2015 | 423.00 | 507.00 | 327.00 | 426.00 | 2587 | NASDAQ | NCTY | Fri, Mar 27, 2015 | 444.00 | 444.00 | 408.00 | 432.00 | 2586 | NASDAQ | NCTY | Thu, Mar 26, 2015 | 438.00 | 438.00 | 411.00 | 438.00 | 2585 | NASDAQ | NCTY | Wed, Mar 25, 2015 | 420.00 | 438.00 | 399.00 | 438.00 | 2584 | NASDAQ | NCTY | Tue, Mar 24, 2015 | 420.00 | 438.00 | 405.00 | 414.00 | 2583 | NASDAQ | NCTY | Mon, Mar 23, 2015 | 435.00 | 441.00 | 411.00 | 426.00 | 2582 | NASDAQ | NCTY | Fri, Mar 20, 2015 | 444.00 | 451.20 | 420.00 | 426.00 | 2581 | NASDAQ | NCTY | Thu, Mar 19, 2015 | 449.19 | 450.00 | 402.00 | 430.80 | 2580 | NASDAQ | NCTY | Wed, Mar 18, 2015 | 435.00 | 445.80 | 435.00 | 438.00 | 2579 | NASDAQ | NCTY | Tue, Mar 17, 2015 | 441.00 | 459.00 | 396.00 | 444.00 | 2578 | NASDAQ | NCTY | Mon, Mar 16, 2015 | 441.00 | 465.00 | 440.97 | 447.00 | 2577 | NASDAQ | NCTY | Fri, Mar 13, 2015 | 450.00 | 462.00 | 441.00 | 441.00 | 2576 | NASDAQ | NCTY | Thu, Mar 12, 2015 | 441.00 | 480.00 | 441.00 | 465.00 | 2575 | NASDAQ | NCTY | Wed, Mar 11, 2015 | 441.00 | 486.00 | 441.00 | 450.00 | 2574 | NASDAQ | NCTY | Tue, Mar 10, 2015 | 438.03 | 459.00 | 438.03 | 450.00 | 2573 | NASDAQ | NCTY | Mon, Mar 9, 2015 | 450.00 | 477.00 | 441.00 | 465.00 | 2572 | NASDAQ | NCTY | Fri, Mar 6, 2015 | 462.00 | 507.00 | 426.00 | 474.00 | 2571 | NASDAQ | NCTY | Thu, Mar 5, 2015 | 482.40 | 492.00 | 468.00 | 471.00 | 2570 | NASDAQ | NCTY | Wed, Mar 4, 2015 | 500.70 | 501.00 | 480.00 | 480.00 | 2569 | NASDAQ | NCTY | Tue, Mar 3, 2015 | 477.30 | 507.00 | 477.30 | 492.00 | 2568 | NASDAQ | NCTY | Mon, Mar 2, 2015 | 510.00 | 510.00 | 473.31 | 495.00 | 2567 | NASDAQ | NCTY | Fri, Feb 27, 2015 | 495.00 | 510.00 | 483.00 | 510.00 | 2566 | NASDAQ | NCTY | Thu, Feb 26, 2015 | 498.00 | 510.00 | 498.00 | 498.00 | 2565 | NASDAQ | NCTY | Wed, Feb 25, 2015 | 510.00 | 510.00 | 456.00 | 504.00 | 2564 | NASDAQ | NCTY | Tue, Feb 24, 2015 | 450.00 | 507.00 | 435.00 | 504.00 | 2563 | NASDAQ | NCTY | Mon, Feb 23, 2015 | 456.00 | 465.00 | 437.97 | 438.00 | 2562 | NASDAQ | NCTY | Fri, Feb 20, 2015 | 441.00 | 465.00 | 433.20 | 447.00 | 2561 | NASDAQ | NCTY | Thu, Feb 19, 2015 | 439.20 | 441.00 | 435.00 | 438.00 | 2560 | NASDAQ | NCTY | Wed, Feb 18, 2015 | 438.00 | 441.03 | 438.00 | 438.00 | 2559 | NASDAQ | NCTY | Tue, Feb 17, 2015 | 447.00 | 459.00 | 429.00 | 444.00 | 2558 | NASDAQ | NCTY | Fri, Feb 13, 2015 | 429.00 | 459.00 | 429.00 | 438.00 | 2557 | NASDAQ | NCTY | Thu, Feb 12, 2015 | 449.70 | 450.00 | 423.00 | 429.00 | 2556 | NASDAQ | NCTY | Wed, Feb 11, 2015 | 444.00 | 447.00 | 438.00 | 438.00 | 2555 | NASDAQ | NCTY | Tue, Feb 10, 2015 | 441.00 | 450.00 | 438.00 | 444.00 | 2554 | NASDAQ | NCTY | Mon, Feb 9, 2015 | 449.70 | 459.00 | 441.00 | 450.00 | 2553 | NASDAQ | NCTY | Fri, Feb 6, 2015 | 429.00 | 465.00 | 420.00 | 453.00 | 2552 | NASDAQ | NCTY | Thu, Feb 5, 2015 | 440.40 | 442.80 | 435.00 | 435.00 | 2551 | NASDAQ | NCTY | Wed, Feb 4, 2015 | 450.00 | 450.00 | 429.00 | 438.00 | 2550 | NASDAQ | NCTY | Tue, Feb 3, 2015 | 450.00 | 471.00 | 435.00 | 469.50 | 2549 | NASDAQ | NCTY | Mon, Feb 2, 2015 | 449.97 | 483.00 | 444.00 | 444.00 | 2548 | NASDAQ | NCTY | Fri, Jan 30, 2015 | 425.70 | 447.00 | 425.70 | 435.00 | 2547 | NASDAQ | NCTY | Thu, Jan 29, 2015 | 423.00 | 432.00 | 411.00 | 432.00 | 2546 | NASDAQ | NCTY | Wed, Jan 28, 2015 | 438.00 | 438.00 | 405.00 | 405.00 | 2545 | NASDAQ | NCTY | Tue, Jan 27, 2015 | 429.00 | 432.00 | 420.00 | 420.00 | 2544 | NASDAQ | NCTY | Mon, Jan 26, 2015 | 435.00 | 450.00 | 408.00 | 414.00 | 2543 | NASDAQ | NCTY | Fri, Jan 23, 2015 | 432.03 | 462.00 | 432.00 | 438.00 | 2542 | NASDAQ | NCTY | Thu, Jan 22, 2015 | 429.00 | 456.00 | 390.00 | 450.00 | 2541 | NASDAQ | NCTY | Wed, Jan 21, 2015 | 453.00 | 459.00 | 432.00 | 435.00 | 2540 | NASDAQ | NCTY | Tue, Jan 20, 2015 | 441.00 | 450.00 | 429.00 | 441.00 | 2539 | NASDAQ | NCTY | Fri, Jan 16, 2015 | 450.00 | 459.00 | 420.00 | 429.00 | 2538 | NASDAQ | NCTY | Thu, Jan 15, 2015 | 453.00 | 465.00 | 444.00 | 444.00 | 2537 | NASDAQ | NCTY | Wed, Jan 14, 2015 | 452.97 | 464.40 | 441.00 | 450.00 | 2536 | NASDAQ | NCTY | Tue, Jan 13, 2015 | 471.00 | 471.00 | 450.00 | 453.00 | 2535 | NASDAQ | NCTY | Mon, Jan 12, 2015 | 495.00 | 466.05 | 450.00 | 456.30 | 2534 | NASDAQ | NCTY | Fri, Jan 9, 2015 | 474.00 | 513.00 | 444.00 | 477.00 | 2533 | NASDAQ | NCTY | Thu, Jan 8, 2015 | 441.00 | 480.00 | 441.00 | 456.00 | 2532 | NASDAQ | NCTY | Wed, Jan 7, 2015 | 423.00 | 447.00 | 423.00 | 444.00 | 2531 | NASDAQ | NCTY | Tue, Jan 6, 2015 | 456.03 | 456.03 | 426.00 | 444.00 | 2530 | NASDAQ | NCTY | Mon, Jan 5, 2015 | 474.00 | 480.00 | 459.00 | 465.00 | 2529 | NASDAQ | NCTY | Fri, Jan 2, 2015 | 459.00 | 480.00 | 453.00 | 474.00 | 2528 | NASDAQ | NCTY | Wed, Dec 31, 2014 | 471.00 | 477.60 | 456.00 | 465.00 | 2527 | NASDAQ | NCTY | Tue, Dec 30, 2014 | 480.03 | 489.00 | 456.00 | 483.00 | 2526 | NASDAQ | NCTY | Mon, Dec 29, 2014 | 504.00 | 504.00 | 480.00 | 483.00 | 2525 | NASDAQ | NCTY | Fri, Dec 26, 2014 | 516.00 | 528.60 | 495.00 | 498.00 | 2524 | NASDAQ | NCTY | Wed, Dec 24, 2014 | 513.00 | 526.71 | 507.00 | 516.00 | 2523 | NASDAQ | NCTY | Tue, Dec 23, 2014 | 529.56 | 540.00 | 516.00 | 519.00 | 2522 | NASDAQ | NCTY | Mon, Dec 22, 2014 | 549.00 | 549.00 | 528.00 | 528.00 | 2521 | NASDAQ | NCTY | Fri, Dec 19, 2014 | 570.00 | 570.00 | 540.00 | 543.00 | 2520 | NASDAQ | NCTY | Thu, Dec 18, 2014 | 555.00 | 555.00 | 528.00 | 555.00 | 2519 | NASDAQ | NCTY | Wed, Dec 17, 2014 | 546.00 | 570.00 | 543.00 | 543.00 | 2518 | NASDAQ | NCTY | Tue, Dec 16, 2014 | 555.00 | 570.00 | 546.00 | 546.00 | 2517 | NASDAQ | NCTY | Mon, Dec 15, 2014 | 558.00 | 576.00 | 552.00 | 552.00 | 2516 | NASDAQ | NCTY | Fri, Dec 12, 2014 | 561.00 | 570.00 | 561.00 | 564.96 | 2515 | NASDAQ | NCTY | Thu, Dec 11, 2014 | 558.00 | 578.97 | 555.00 | 564.00 | 2514 | NASDAQ | NCTY | Wed, Dec 10, 2014 | 579.00 | 585.00 | 561.00 | 561.00 | 2513 | NASDAQ | NCTY | Tue, Dec 9, 2014 | 555.00 | 576.00 | 552.00 | 558.00 | 2512 | NASDAQ | NCTY | Mon, Dec 8, 2014 | 585.00 | 585.30 | 561.00 | 564.00 | 2511 | NASDAQ | NCTY | Fri, Dec 5, 2014 | 594.00 | 600.00 | 574.50 | 594.00 | 2510 | NASDAQ | NCTY | Thu, Dec 4, 2014 | 579.00 | 600.00 | 579.00 | 600.00 | 2509 | NASDAQ | NCTY | Wed, Dec 3, 2014 | 611.64 | 612.00 | 567.00 | 572.97 | 2508 | NASDAQ | NCTY | Tue, Dec 2, 2014 | 588.00 | 606.00 | 588.00 | 599.97 | 2507 | NASDAQ | NCTY | Mon, Dec 1, 2014 | 621.00 | 621.00 | 588.00 | 588.00 | 2506 | NASDAQ | NCTY | Fri, Nov 28, 2014 | 645.00 | 657.00 | 624.00 | 630.00 | 2505 | NASDAQ | NCTY | Wed, Nov 26, 2014 | 639.00 | 660.00 | 639.00 | 651.00 | 2504 | NASDAQ | NCTY | Tue, Nov 25, 2014 | 645.00 | 660.00 | 645.00 | 657.00 | 2503 | NASDAQ | NCTY | Mon, Nov 24, 2014 | 633.00 | 654.00 | 633.00 | 651.00 | 2502 | NASDAQ | NCTY | Fri, Nov 21, 2014 | 612.00 | 636.00 | 612.00 | 633.00 | 2501 | NASDAQ | NCTY | Thu, Nov 20, 2014 | 603.00 | 618.00 | 603.00 | 609.00 | 2500 | NASDAQ | NCTY | Wed, Nov 19, 2014 | 600.00 | 603.00 | 585.00 | 594.00 | 2499 | NASDAQ | NCTY | Tue, Nov 18, 2014 | 600.00 | 615.00 | 600.00 | 609.00 | 2498 | NASDAQ | NCTY | Mon, Nov 17, 2014 | 579.00 | 603.00 | 579.00 | 582.48 | 2497 | NASDAQ | NCTY | Fri, Nov 14, 2014 | 582.00 | 603.00 | 579.00 | 579.00 | 2496 | NASDAQ | NCTY | Thu, Nov 13, 2014 | 621.00 | 621.00 | 609.00 | 612.00 | 2495 | NASDAQ | NCTY | Wed, Nov 12, 2014 | 611.10 | 624.00 | 582.00 | 612.00 | 2494 | NASDAQ | NCTY | Tue, Nov 11, 2014 | 597.00 | 623.85 | 597.00 | 606.00 | 2493 | NASDAQ | NCTY | Mon, Nov 10, 2014 | 588.00 | 630.00 | 586.41 | 618.00 | 2492 | NASDAQ | NCTY | Fri, Nov 7, 2014 | 608.97 | 615.00 | 585.00 | 585.00 | 2491 | NASDAQ | NCTY | Thu, Nov 6, 2014 | 597.00 | 608.97 | 588.00 | 600.00 | 2490 | NASDAQ | NCTY | Wed, Nov 5, 2014 | 603.00 | 614.97 | 603.00 | 610.29 | 2489 | NASDAQ | NCTY | Tue, Nov 4, 2014 | 591.00 | 606.00 | 591.00 | 597.00 | 2488 | NASDAQ | NCTY | Mon, Nov 3, 2014 | 606.00 | 629.82 | 591.00 | 606.00 | 2487 | NASDAQ | NCTY | Fri, Oct 31, 2014 | 618.00 | 627.00 | 597.00 | 603.00 | 2486 | NASDAQ | NCTY | Thu, Oct 30, 2014 | 645.00 | 645.00 | 606.00 | 606.00 | 2485 | NASDAQ | NCTY | Wed, Oct 29, 2014 | 654.03 | 663.00 | 651.00 | 654.54 | 2484 | NASDAQ | NCTY | Tue, Oct 28, 2014 | 660.00 | 670.77 | 645.00 | 663.00 | 2483 | NASDAQ | NCTY | Mon, Oct 27, 2014 | 651.00 | 666.00 | 650.70 | 666.00 | 2482 | NASDAQ | NCTY | Fri, Oct 24, 2014 | 663.00 | 675.00 | 648.00 | 654.00 | 2481 | NASDAQ | NCTY | Thu, Oct 23, 2014 | 648.03 | 668.97 | 645.00 | 668.97 | 2480 | NASDAQ | NCTY | Wed, Oct 22, 2014 | 666.00 | 675.00 | 648.00 | 657.00 | 2479 | NASDAQ | NCTY | Tue, Oct 21, 2014 | 639.00 | 672.00 | 639.00 | 668.97 | 2478 | NASDAQ | NCTY | Mon, Oct 20, 2014 | 630.00 | 639.00 | 621.00 | 636.00 | 2477 | NASDAQ | NCTY | Fri, Oct 17, 2014 | 651.00 | 705.00 | 639.00 | 651.00 | 2476 | NASDAQ | NCTY | Thu, Oct 16, 2014 | 594.00 | 654.00 | 594.00 | 636.00 | 2475 | NASDAQ | NCTY | Wed, Oct 15, 2014 | 606.00 | 672.00 | 588.00 | 603.00 | 2474 | NASDAQ | NCTY | Tue, Oct 14, 2014 | 648.00 | 648.00 | 612.00 | 618.00 | 2473 | NASDAQ | NCTY | Mon, Oct 13, 2014 | 663.03 | 672.00 | 645.00 | 651.00 | 2472 | NASDAQ | NCTY | Fri, Oct 10, 2014 | 669.00 | 687.00 | 660.00 | 675.00 | 2471 | NASDAQ | NCTY | Thu, Oct 9, 2014 | 693.60 | 702.00 | 675.00 | 675.00 | 2470 | NASDAQ | NCTY | Wed, Oct 8, 2014 | 675.00 | 705.00 | 678.00 | 687.00 | 2469 | NASDAQ | NCTY | Tue, Oct 7, 2014 | 689.97 | 690.00 | 672.00 | 678.00 | 2468 | NASDAQ | NCTY | Mon, Oct 6, 2014 | 719.85 | 720.00 | 675.03 | 687.00 | 2467 | NASDAQ | NCTY | Fri, Oct 3, 2014 | 729.00 | 729.00 | 702.00 | 705.00 | 2466 | NASDAQ | NCTY | Thu, Oct 2, 2014 | 717.00 | 720.00 | 693.03 | 709.26 | 2465 | NASDAQ | NCTY | Wed, Oct 1, 2014 | 751.92 | 751.92 | 711.00 | 717.00 | 2464 | NASDAQ | NCTY | Tue, Sep 30, 2014 | 783.00 | 783.00 | 744.00 | 750.00 | 2463 | NASDAQ | NCTY | Mon, Sep 29, 2014 | 759.00 | 797.79 | 759.00 | 768.00 | 2462 | NASDAQ | NCTY | Fri, Sep 26, 2014 | 807.00 | 807.00 | 768.00 | 768.90 | 2461 | NASDAQ | NCTY | Thu, Sep 25, 2014 | 789.00 | 801.00 | 768.00 | 774.30 | 2460 | NASDAQ | NCTY | Wed, Sep 24, 2014 | 780.00 | 825.00 | 768.00 | 801.00 | 2459 | NASDAQ | NCTY | Tue, Sep 23, 2014 | 774.00 | 798.00 | 768.00 | 771.00 | 2458 | NASDAQ | NCTY | Mon, Sep 22, 2014 | 783.00 | 786.00 | 750.00 | 774.00 | 2457 | NASDAQ | NCTY | Fri, Sep 19, 2014 | 795.00 | 819.00 | 771.00 | 780.00 | 2456 | NASDAQ | NCTY | Thu, Sep 18, 2014 | 789.00 | 810.00 | 783.00 | 798.00 | 2455 | NASDAQ | NCTY | Wed, Sep 17, 2014 | 807.00 | 827.97 | 789.00 | 789.00 | 2454 | NASDAQ | NCTY | Tue, Sep 16, 2014 | 780.00 | 840.00 | 771.00 | 810.00 | 2453 | NASDAQ | NCTY | Mon, Sep 15, 2014 | 810.00 | 810.00 | 780.00 | 780.00 | 2452 | NASDAQ | NCTY | Fri, Sep 12, 2014 | 795.00 | 825.00 | 792.00 | 804.00 | 2451 | NASDAQ | NCTY | Thu, Sep 11, 2014 | 840.00 | 840.00 | 792.00 | 807.00 | 2450 | NASDAQ | NCTY | Wed, Sep 10, 2014 | 813.00 | 849.00 | 810.00 | 825.00 | 2449 | NASDAQ | NCTY | Tue, Sep 9, 2014 | 861.00 | 887.97 | 825.00 | 831.00 | 2448 | NASDAQ | NCTY | Mon, Sep 8, 2014 | 810.00 | 897.00 | 810.00 | 867.00 | 2447 | NASDAQ | NCTY | Fri, Sep 5, 2014 | 864.00 | 882.00 | 807.00 | 807.00 | 2446 | NASDAQ | NCTY | Thu, Sep 4, 2014 | 930.00 | 933.00 | 864.00 | 876.00 | 2445 | NASDAQ | NCTY | Wed, Sep 3, 2014 | 936.00 | 960.00 | 882.00 | 912.00 | 2444 | NASDAQ | NCTY | Tue, Sep 2, 2014 | 960.00 | 960.03 | 864.00 | 900.00 | 2443 | NASDAQ | NCTY | Fri, Aug 29, 2014 | 1206.00 | 1266.00 | 951.00 | 966.00 | 2442 | NASDAQ | NCTY | Thu, Aug 28, 2014 | 774.00 | 786.00 | 771.00 | 771.00 | 2441 | NASDAQ | NCTY | Wed, Aug 27, 2014 | 806.97 | 806.97 | 768.00 | 795.00 | 2440 | NASDAQ | NCTY | Tue, Aug 26, 2014 | 807.00 | 807.00 | 777.00 | 798.00 | 2439 | NASDAQ | NCTY | Mon, Aug 25, 2014 | 807.00 | 816.00 | 786.00 | 789.00 | 2438 | NASDAQ | NCTY | Fri, Aug 22, 2014 | 780.00 | 824.10 | 780.00 | 807.00 | 2437 | NASDAQ | NCTY | Thu, Aug 21, 2014 | 828.00 | 843.00 | 768.00 | 786.00 | 2436 | NASDAQ | NCTY | Wed, Aug 20, 2014 | 819.00 | 840.00 | 819.00 | 834.00 | 2435 | NASDAQ | NCTY | Tue, Aug 19, 2014 | 801.00 | 828.00 | 801.00 | 816.00 | 2434 | NASDAQ | NCTY | Mon, Aug 18, 2014 | 822.00 | 828.03 | 783.00 | 801.00 | 2433 | NASDAQ | NCTY | Fri, Aug 15, 2014 | 843.00 | 846.00 | 813.00 | 822.00 | 2432 | NASDAQ | NCTY | Thu, Aug 14, 2014 | 840.00 | 846.00 | 822.00 | 846.00 | 2431 | NASDAQ | NCTY | Wed, Aug 13, 2014 | 831.00 | 834.00 | 792.00 | 831.00 | 2430 | NASDAQ | NCTY | Tue, Aug 12, 2014 | 802.56 | 843.00 | 798.00 | 819.00 | 2429 | NASDAQ | NCTY | Mon, Aug 11, 2014 | 825.00 | 825.00 | 768.00 | 810.00 | 2428 | NASDAQ | NCTY | Fri, Aug 8, 2014 | 849.00 | 867.00 | 810.00 | 816.00 | 2427 | NASDAQ | NCTY | Thu, Aug 7, 2014 | 873.00 | 882.00 | 852.00 | 855.00 | 2426 | NASDAQ | NCTY | Wed, Aug 6, 2014 | 870.00 | 903.00 | 870.00 | 870.00 | 2425 | NASDAQ | NCTY | Tue, Aug 5, 2014 | 900.00 | 915.30 | 876.00 | 879.00 | 2424 | NASDAQ | NCTY | Mon, Aug 4, 2014 | 873.00 | 925.23 | 873.00 | 912.00 | 2423 | NASDAQ | NCTY | Fri, Aug 1, 2014 | 912.00 | 915.00 | 807.00 | 876.00 | 2422 | NASDAQ | NCTY | Thu, Jul 31, 2014 | 1026.00 | 1076.97 | 894.00 | 906.60 | 2421 | NASDAQ | NCTY | Wed, Jul 30, 2014 | 1065.00 | 1134.00 | 1035.00 | 1050.00 | 2420 | NASDAQ | NCTY | Tue, Jul 29, 2014 | 1062.00 | 1110.00 | 1026.00 | 1047.00 | 2419 | NASDAQ | NCTY | Mon, Jul 28, 2014 | 1158.00 | 1158.00 | 1023.30 | 1053.00 | 2418 | NASDAQ | NCTY | Fri, Jul 25, 2014 | 1125.00 | 1140.00 | 1083.00 | 1128.00 | 2417 | NASDAQ | NCTY | Thu, Jul 24, 2014 | 1089.00 | 1125.00 | 1083.00 | 1095.00 | 2416 | NASDAQ | NCTY | Wed, Jul 23, 2014 | 1065.00 | 1188.00 | 1059.00 | 1089.00 | 2415 | NASDAQ | NCTY | Tue, Jul 22, 2014 | 1023.00 | 1098.00 | 1011.00 | 1065.00 | 2414 | NASDAQ | NCTY | Mon, Jul 21, 2014 | 984.00 | 1050.00 | 968.34 | 1041.00 | 2413 | NASDAQ | NCTY | Fri, Jul 18, 2014 | 954.00 | 1011.00 | 942.00 | 984.00 | 2412 | NASDAQ | NCTY | Thu, Jul 17, 2014 | 957.00 | 990.00 | 894.00 | 954.00 | 2411 | NASDAQ | NCTY | Wed, Jul 16, 2014 | 960.00 | 960.00 | 909.00 | 933.00 | 2410 | NASDAQ | NCTY | Tue, Jul 15, 2014 | 888.00 | 951.00 | 885.00 | 933.00 | 2409 | NASDAQ | NCTY | Mon, Jul 14, 2014 | 828.00 | 893.97 | 828.00 | 870.00 | 2408 | NASDAQ | NCTY | Fri, Jul 11, 2014 | 801.18 | 844.68 | 798.00 | 828.00 | 2407 | NASDAQ | NCTY | Thu, Jul 10, 2014 | 756.00 | 810.00 | 756.00 | 804.00 | 2406 | NASDAQ | NCTY | Wed, Jul 9, 2014 | 740.70 | 831.00 | 732.00 | 789.00 | 2405 | NASDAQ | NCTY | Tue, Jul 8, 2014 | 729.00 | 729.66 | 705.00 | 708.00 | 2404 | NASDAQ | NCTY | Mon, Jul 7, 2014 | 726.00 | 735.00 | 726.00 | 729.03 | 2403 | NASDAQ | NCTY | Thu, Jul 3, 2014 | 741.00 | 744.00 | 723.00 | 726.00 | 2402 | NASDAQ | NCTY | Wed, Jul 2, 2014 | 714.00 | 732.00 | 709.35 | 726.00 | 2401 | NASDAQ | NCTY | Tue, Jul 1, 2014 | 684.00 | 723.00 | 681.00 | 708.00 | 2400 | NASDAQ | NCTY | Mon, Jun 30, 2014 | 687.00 | 720.00 | 675.00 | 705.00 | 2399 | NASDAQ | NCTY | Fri, Jun 27, 2014 | 669.03 | 717.00 | 669.03 | 708.00 | 2398 | NASDAQ | NCTY | Thu, Jun 26, 2014 | 681.30 | 711.00 | 681.30 | 687.00 | 2397 | NASDAQ | NCTY | Wed, Jun 25, 2014 | 693.00 | 717.00 | 690.03 | 702.00 | 2396 | NASDAQ | NCTY | Tue, Jun 24, 2014 | 714.00 | 714.00 | 702.00 | 702.00 | 2395 | NASDAQ | NCTY | Mon, Jun 23, 2014 | 714.00 | 720.03 | 681.00 | 705.00 | 2394 | NASDAQ | NCTY | Fri, Jun 20, 2014 | 723.00 | 747.00 | 717.00 | 726.03 | 2393 | NASDAQ | NCTY | Thu, Jun 19, 2014 | 687.00 | 774.00 | 687.00 | 741.00 | 2392 | NASDAQ | NCTY | Wed, Jun 18, 2014 | 705.00 | 708.00 | 690.00 | 708.00 | 2391 | NASDAQ | NCTY | Tue, Jun 17, 2014 | 708.00 | 720.00 | 690.00 | 702.00 | 2390 | NASDAQ | NCTY | Mon, Jun 16, 2014 | 696.00 | 723.00 | 693.00 | 720.00 | 2389 | NASDAQ | NCTY | Fri, Jun 13, 2014 | 717.00 | 735.00 | 716.70 | 726.00 | 2388 | NASDAQ | NCTY | Thu, Jun 12, 2014 | 704.70 | 717.00 | 678.00 | 714.00 | 2387 | NASDAQ | NCTY | Wed, Jun 11, 2014 | 690.00 | 708.00 | 678.00 | 705.00 | 2386 | NASDAQ | NCTY | Tue, Jun 10, 2014 | 669.00 | 708.00 | 669.00 | 696.00 | 2385 | NASDAQ | NCTY | Mon, Jun 9, 2014 | 672.00 | 699.00 | 669.00 | 678.00 | 2384 | NASDAQ | NCTY | Fri, Jun 6, 2014 | 678.00 | 702.00 | 672.00 | 681.00 | 2383 | NASDAQ | NCTY | Thu, Jun 5, 2014 | 665.97 | 702.00 | 660.00 | 666.00 | 2382 | NASDAQ | NCTY | Wed, Jun 4, 2014 | 648.00 | 675.00 | 630.00 | 666.00 | 2381 | NASDAQ | NCTY | Tue, Jun 3, 2014 | 672.00 | 678.00 | 642.00 | 645.00 | 2380 | NASDAQ | NCTY | Mon, Jun 2, 2014 | 708.00 | 708.00 | 666.00 | 666.00 | 2379 | NASDAQ | NCTY | Fri, May 30, 2014 | 714.69 | 716.97 | 684.00 | 690.00 | 2378 | NASDAQ | NCTY | Thu, May 29, 2014 | 681.00 | 714.00 | 681.00 | 681.00 | 2377 | NASDAQ | NCTY | Wed, May 28, 2014 | 684.03 | 705.00 | 684.03 | 705.00 | 2376 | NASDAQ | NCTY | Tue, May 27, 2014 | 684.00 | 684.00 | 660.00 | 684.00 | 2375 | NASDAQ | NCTY | Fri, May 23, 2014 | 702.00 | 702.00 | 681.00 | 690.00 | 2374 | NASDAQ | NCTY | Thu, May 22, 2014 | 696.03 | 723.00 | 660.00 | 702.00 | 2373 | NASDAQ | NCTY | Wed, May 21, 2014 | 717.00 | 717.00 | 681.00 | 689.97 | 2372 | NASDAQ | NCTY | Tue, May 20, 2014 | 696.03 | 713.46 | 690.00 | 690.00 | 2371 | NASDAQ | NCTY | Mon, May 19, 2014 | 693.00 | 726.00 | 681.00 | 696.00 | 2370 | NASDAQ | NCTY | Fri, May 16, 2014 | 687.00 | 723.00 | 687.00 | 708.00 | 2369 | NASDAQ | NCTY | Thu, May 15, 2014 | 687.00 | 705.00 | 678.00 | 690.00 | 2368 | NASDAQ | NCTY | Wed, May 14, 2014 | 695.70 | 744.00 | 693.00 | 702.00 | 2367 | NASDAQ | NCTY | Tue, May 13, 2014 | 711.00 | 711.00 | 669.00 | 678.00 | 2366 | NASDAQ | NCTY | Mon, May 12, 2014 | 723.00 | 768.00 | 699.03 | 722.97 | 2365 | NASDAQ | NCTY | Fri, May 9, 2014 | 696.00 | 720.00 | 696.00 | 711.00 | 2364 | NASDAQ | NCTY | Thu, May 8, 2014 | 726.00 | 732.00 | 702.90 | 717.00 | 2363 | NASDAQ | NCTY | Wed, May 7, 2014 | 744.84 | 750.00 | 732.00 | 732.00 | 2362 | NASDAQ | NCTY | Tue, May 6, 2014 | 768.00 | 768.00 | 732.90 | 759.00 | 2361 | NASDAQ | NCTY | Mon, May 5, 2014 | 756.00 | 786.00 | 753.90 | 780.30 | 2360 | NASDAQ | NCTY | Fri, May 2, 2014 | 759.00 | 780.00 | 759.00 | 759.00 | 2359 | NASDAQ | NCTY | Thu, May 1, 2014 | 774.03 | 792.30 | 771.00 | 771.00 | 2358 | NASDAQ | NCTY | Wed, Apr 30, 2014 | 798.00 | 798.00 | 775.05 | 775.05 | 2357 | NASDAQ | NCTY | Tue, Apr 29, 2014 | 789.30 | 801.00 | 783.30 | 795.00 | 2356 | NASDAQ | NCTY | Mon, Apr 28, 2014 | 795.00 | 798.00 | 768.00 | 792.00 | 2355 | NASDAQ | NCTY | Fri, Apr 25, 2014 | 801.00 | 810.00 | 792.00 | 798.03 | 2354 | NASDAQ | NCTY | Thu, Apr 24, 2014 | 840.00 | 840.00 | 801.03 | 822.00 | 2353 | NASDAQ | NCTY | Wed, Apr 23, 2014 | 753.03 | 849.00 | 753.03 | 837.00 | 2352 | NASDAQ | NCTY | Tue, Apr 22, 2014 | 786.00 | 786.00 | 762.42 | 786.00 | 2351 | NASDAQ | NCTY | Mon, Apr 21, 2014 | 720.00 | 795.00 | 717.00 | 777.00 | 2350 | NASDAQ | NCTY | Thu, Apr 17, 2014 | 708.00 | 741.00 | 705.00 | 723.00 | 2349 | NASDAQ | NCTY | Wed, Apr 16, 2014 | 690.03 | 725.70 | 690.00 | 705.00 | 2348 | NASDAQ | NCTY | Tue, Apr 15, 2014 | 690.00 | 732.00 | 690.00 | 693.00 | 2347 | NASDAQ | NCTY | Mon, Apr 14, 2014 | 696.00 | 711.00 | 693.00 | 693.00 | 2346 | NASDAQ | NCTY | Fri, Apr 11, 2014 | 696.03 | 720.00 | 696.03 | 702.00 | 2345 | NASDAQ | NCTY | Thu, Apr 10, 2014 | 738.00 | 738.00 | 699.03 | 705.00 | 2344 | NASDAQ | NCTY | Wed, Apr 9, 2014 | 699.06 | 729.00 | 699.00 | 729.00 | 2343 | NASDAQ | NCTY | Tue, Apr 8, 2014 | 705.00 | 729.00 | 696.00 | 696.21 | 2342 | NASDAQ | NCTY | Mon, Apr 7, 2014 | 707.19 | 717.00 | 702.00 | 711.00 | 2341 | NASDAQ | NCTY | Fri, Apr 4, 2014 | 726.03 | 746.97 | 723.00 | 726.00 | 2340 | NASDAQ | NCTY | Thu, Apr 3, 2014 | 771.00 | 789.00 | 729.00 | 738.00 | 2339 | NASDAQ | NCTY | Wed, Apr 2, 2014 | 773.88 | 786.00 | 765.00 | 780.00 | 2338 | NASDAQ | NCTY | Tue, Apr 1, 2014 | 750.00 | 774.00 | 750.00 | 765.00 | 2337 | NASDAQ | NCTY | Mon, Mar 31, 2014 | 750.00 | 781.89 | 714.00 | 750.00 | 2336 | NASDAQ | NCTY | Fri, Mar 28, 2014 | 803.97 | 803.97 | 750.00 | 768.00 | 2335 | NASDAQ | NCTY | Thu, Mar 27, 2014 | 768.00 | 780.00 | 756.03 | 762.00 | 2334 | NASDAQ | NCTY | Wed, Mar 26, 2014 | 774.00 | 807.00 | 774.00 | 780.00 | 2333 | NASDAQ | NCTY | Tue, Mar 25, 2014 | 852.00 | 858.00 | 789.00 | 798.00 | 2332 | NASDAQ | NCTY | Mon, Mar 24, 2014 | 891.00 | 930.00 | 816.00 | 822.00 | 2331 | NASDAQ | NCTY | Fri, Mar 21, 2014 | 810.00 | 870.00 | 809.58 | 870.00 | 2330 | NASDAQ | NCTY | Thu, Mar 20, 2014 | 829.29 | 834.00 | 810.00 | 813.00 | 2329 | NASDAQ | NCTY | Wed, Mar 19, 2014 | 867.00 | 867.00 | 831.00 | 846.00 | 2328 | NASDAQ | NCTY | Tue, Mar 18, 2014 | 870.00 | 879.00 | 831.00 | 855.00 | 2327 | NASDAQ | NCTY | Mon, Mar 17, 2014 | 813.00 | 867.00 | 756.00 | 852.00 | 2326 | NASDAQ | NCTY | Fri, Mar 14, 2014 | 828.00 | 837.00 | 795.00 | 795.00 | 2325 | NASDAQ | NCTY | Thu, Mar 13, 2014 | 870.00 | 872.97 | 843.00 | 843.00 | 2324 | NASDAQ | NCTY | Wed, Mar 12, 2014 | 894.00 | 894.00 | 825.00 | 870.00 | 2323 | NASDAQ | NCTY | Tue, Mar 11, 2014 | 849.60 | 905.97 | 843.00 | 885.00 | 2322 | NASDAQ | NCTY | Mon, Mar 10, 2014 | 945.00 | 945.00 | 855.00 | 882.00 | 2321 | NASDAQ | NCTY | Fri, Mar 7, 2014 | 918.00 | 951.03 | 891.00 | 918.00 | 2320 | NASDAQ | NCTY | Thu, Mar 6, 2014 | 840.00 | 945.00 | 840.00 | 910.50 | 2319 | NASDAQ | NCTY | Wed, Mar 5, 2014 | 855.00 | 879.00 | 839.97 | 858.00 | 2318 | NASDAQ | NCTY | Tue, Mar 4, 2014 | 819.00 | 864.00 | 810.00 | 855.00 | 2317 | NASDAQ | NCTY | Mon, Mar 3, 2014 | 810.00 | 867.00 | 783.00 | 822.00 | 2316 | NASDAQ | NCTY | Fri, Feb 28, 2014 | 732.00 | 960.00 | 723.00 | 840.00 | 2315 | NASDAQ | NCTY | Thu, Feb 27, 2014 | 705.00 | 744.00 | 690.00 | 741.00 | 2314 | NASDAQ | NCTY | Wed, Feb 26, 2014 | 675.00 | 714.00 | 675.00 | 696.03 | 2313 | NASDAQ | NCTY | Tue, Feb 25, 2014 | 711.00 | 711.00 | 672.00 | 681.00 | 2312 | NASDAQ | NCTY | Mon, Feb 24, 2014 | 735.00 | 741.00 | 694.44 | 699.03 | 2311 | NASDAQ | NCTY | Fri, Feb 21, 2014 | 735.00 | 740.40 | 712.92 | 723.00 | 2310 | NASDAQ | NCTY | Thu, Feb 20, 2014 | 762.03 | 762.03 | 726.00 | 738.00 | 2309 | NASDAQ | NCTY | Wed, Feb 19, 2014 | 759.00 | 786.00 | 747.00 | 774.00 | 2308 | NASDAQ | NCTY | Tue, Feb 18, 2014 | 675.00 | 795.00 | 675.00 | 747.00 | 2307 | NASDAQ | NCTY | Fri, Feb 14, 2014 | 669.00 | 669.00 | 651.24 | 656.40 | 2306 | NASDAQ | NCTY | Thu, Feb 13, 2014 | 642.00 | 660.00 | 630.00 | 639.00 | 2305 | NASDAQ | NCTY | Wed, Feb 12, 2014 | 675.00 | 683.70 | 639.00 | 642.00 | 2304 | NASDAQ | NCTY | Tue, Feb 11, 2014 | 666.00 | 675.00 | 648.00 | 666.00 | 2303 | NASDAQ | NCTY | Mon, Feb 10, 2014 | 636.00 | 687.00 | 636.00 | 675.00 | 2302 | NASDAQ | NCTY | Fri, Feb 7, 2014 | 660.00 | 678.00 | 636.00 | 645.00 | 2301 | NASDAQ | NCTY | Thu, Feb 6, 2014 | 636.00 | 687.00 | 645.00 | 663.00 | 2300 | NASDAQ | NCTY | Wed, Feb 5, 2014 | 651.00 | 651.00 | 630.00 | 636.00 | 2299 | NASDAQ | NCTY | Tue, Feb 4, 2014 | 642.00 | 681.00 | 627.00 | 639.00 | 2298 | NASDAQ | NCTY | Mon, Feb 3, 2014 | 645.00 | 660.00 | 627.00 | 627.00 | 2297 | NASDAQ | NCTY | Fri, Jan 31, 2014 | 645.00 | 677.70 | 639.00 | 645.00 | 2296 | NASDAQ | NCTY | Thu, Jan 30, 2014 | 678.00 | 678.00 | 648.00 | 657.00 | 2295 | NASDAQ | NCTY | Wed, Jan 29, 2014 | 693.00 | 696.00 | 660.00 | 660.00 | 2294 | NASDAQ | NCTY | Tue, Jan 28, 2014 | 732.00 | 741.00 | 693.00 | 693.00 | 2293 | NASDAQ | NCTY | Mon, Jan 27, 2014 | 759.00 | 777.00 | 723.00 | 741.00 | 2292 | NASDAQ | NCTY | Fri, Jan 24, 2014 | 750.00 | 817.50 | 744.00 | 759.00 | 2291 | NASDAQ | NCTY | Wed, Jan 22, 2014 | 783.00 | 813.00 | 783.00 | 786.00 | 2290 | NASDAQ | NCTY | Tue, Jan 21, 2014 | 789.00 | 809.70 | 774.00 | 789.00 | 2289 | NASDAQ | NCTY | Fri, Jan 17, 2014 | 750.00 | 792.00 | 750.00 | 772.50 | 2288 | NASDAQ | NCTY | Thu, Jan 16, 2014 | 741.03 | 800.70 | 741.03 | 759.00 | 2287 | NASDAQ | NCTY | Wed, Jan 15, 2014 | 735.00 | 780.18 | 708.00 | 774.00 | 2286 | NASDAQ | NCTY | Tue, Jan 14, 2014 | 738.30 | 744.00 | 735.00 | 735.00 | 2285 | NASDAQ | NCTY | Mon, Jan 13, 2014 | 792.00 | 803.70 | 720.00 | 723.00 | 2284 | NASDAQ | NCTY | Fri, Jan 10, 2014 | 795.00 | 810.30 | 762.00 | 800.97 | 2283 | NASDAQ | NCTY | Thu, Jan 9, 2014 | 837.00 | 840.00 | 804.00 | 822.00 | 2282 | NASDAQ | NCTY | Wed, Jan 8, 2014 | 771.00 | 837.00 | 771.00 | 825.00 | 2281 | NASDAQ | NCTY | Tue, Jan 7, 2014 | 735.00 | 764.97 | 717.03 | 759.00 | 2280 | NASDAQ | NCTY | Mon, Jan 6, 2014 | 711.03 | 731.97 | 711.03 | 720.00 | 2279 | NASDAQ | NCTY | Fri, Jan 3, 2014 | 702.00 | 714.00 | 693.00 | 702.03 | 2278 | NASDAQ | NCTY | Thu, Jan 2, 2014 | 660.00 | 696.00 | 644.97 | 693.00 | 2277 | NASDAQ | NCTY | Tue, Dec 31, 2013 | 639.00 | 657.00 | 630.00 | 651.00 | 2276 | NASDAQ | NCTY | Mon, Dec 30, 2013 | 645.00 | 651.00 | 639.03 | 648.00 | 2275 | NASDAQ | NCTY | Fri, Dec 27, 2013 | 630.00 | 645.00 | 630.00 | 645.00 | 2274 | NASDAQ | NCTY | Thu, Dec 26, 2013 | 642.00 | 654.00 | 633.00 | 633.00 | 2273 | NASDAQ | NCTY | Tue, Dec 24, 2013 | 657.00 | 657.00 | 639.00 | 648.00 | 2272 | NASDAQ | NCTY | Mon, Dec 23, 2013 | 636.00 | 666.00 | 630.00 | 645.00 | 2271 | NASDAQ | NCTY | Fri, Dec 20, 2013 | 669.00 | 669.00 | 633.00 | 636.00 | 2270 | NASDAQ | NCTY | Thu, Dec 19, 2013 | 666.00 | 675.00 | 666.00 | 675.00 | 2269 | NASDAQ | NCTY | Wed, Dec 18, 2013 | 690.00 | 683.97 | 660.00 | 672.00 | 2268 | NASDAQ | NCTY | Tue, Dec 17, 2013 | 732.00 | 743.97 | 660.00 | 678.00 | 2267 | NASDAQ | NCTY | Mon, Dec 16, 2013 | 690.00 | 741.00 | 690.00 | 732.00 | 2266 | NASDAQ | NCTY | Fri, Dec 13, 2013 | 648.03 | 699.00 | 648.03 | 687.00 | 2265 | NASDAQ | NCTY | Thu, Dec 12, 2013 | 636.00 | 669.00 | 633.00 | 660.00 | 2264 | NASDAQ | NCTY | Wed, Dec 11, 2013 | 681.00 | 681.00 | 624.00 | 627.00 | 2263 | NASDAQ | NCTY | Tue, Dec 10, 2013 | 705.03 | 705.03 | 654.00 | 657.00 | 2262 | NASDAQ | NCTY | Mon, Dec 9, 2013 | 723.00 | 726.06 | 705.00 | 711.00 | 2261 | NASDAQ | NCTY | Fri, Dec 6, 2013 | 744.00 | 735.00 | 711.00 | 723.00 | 2260 | NASDAQ | NCTY | Thu, Dec 5, 2013 | 741.00 | 758.97 | 735.00 | 738.00 | 2259 | NASDAQ | NCTY | Wed, Dec 4, 2013 | 738.03 | 779.25 | 738.03 | 759.00 | 2258 | NASDAQ | NCTY | Tue, Dec 3, 2013 | 756.00 | 770.97 | 741.00 | 744.00 | 2257 | NASDAQ | NCTY | Mon, Dec 2, 2013 | 768.00 | 786.00 | 750.00 | 765.00 | 2256 | NASDAQ | NCTY | Fri, Nov 29, 2013 | 789.00 | 804.00 | 759.00 | 777.00 | 2255 | NASDAQ | NCTY | Wed, Nov 27, 2013 | 780.00 | 792.00 | 753.42 | 783.00 | 2254 | NASDAQ | NCTY | Tue, Nov 26, 2013 | 759.00 | 780.00 | 758.97 | 771.00 | 2253 | NASDAQ | NCTY | Mon, Nov 25, 2013 | 750.00 | 760.23 | 750.00 | 756.00 | 2252 | NASDAQ | NCTY | Fri, Nov 22, 2013 | 747.03 | 765.00 | 747.03 | 750.00 | 2251 | NASDAQ | NCTY | Thu, Nov 21, 2013 | 741.00 | 755.97 | 741.00 | 747.00 | 2250 | NASDAQ | NCTY | Wed, Nov 20, 2013 | 735.00 | 750.00 | 735.00 | 747.00 | 2249 | NASDAQ | NCTY | Tue, Nov 19, 2013 | 738.00 | 750.00 | 735.00 | 744.00 | 2248 | NASDAQ | NCTY | Mon, Nov 18, 2013 | 750.00 | 756.00 | 738.00 | 738.00 | 2247 | NASDAQ | NCTY | Fri, Nov 15, 2013 | 768.00 | 777.00 | 750.00 | 762.00 | 2246 | NASDAQ | NCTY | Thu, Nov 14, 2013 | 778.29 | 780.00 | 771.00 | 777.00 | 2245 | NASDAQ | NCTY | Wed, Nov 13, 2013 | 768.00 | 786.00 | 768.00 | 783.00 | 2244 | NASDAQ | NCTY | Tue, Nov 12, 2013 | 777.00 | 780.00 | 768.00 | 780.00 | 2243 | NASDAQ | NCTY | Mon, Nov 11, 2013 | 762.00 | 780.00 | 762.00 | 780.00 | 2242 | NASDAQ | NCTY | Fri, Nov 8, 2013 | 777.00 | 783.03 | 753.00 | 783.00 | 2241 | NASDAQ | NCTY | Thu, Nov 7, 2013 | 813.00 | 813.00 | 777.00 | 777.00 | 2240 | NASDAQ | NCTY | Wed, Nov 6, 2013 | 783.00 | 800.97 | 783.00 | 789.00 | 2239 | NASDAQ | NCTY | Tue, Nov 5, 2013 | 815.97 | 816.00 | 774.00 | 789.00 | 2238 | NASDAQ | NCTY | Mon, Nov 4, 2013 | 783.00 | 807.00 | 765.00 | 801.00 | 2237 | NASDAQ | NCTY | Fri, Nov 1, 2013 | 792.00 | 807.00 | 753.00 | 792.00 | 2236 | NASDAQ | NCTY | Thu, Oct 31, 2013 | 777.00 | 801.00 | 771.00 | 795.00 | 2235 | NASDAQ | NCTY | Wed, Oct 30, 2013 | 822.00 | 831.00 | 780.00 | 789.00 | 2234 | NASDAQ | NCTY | Tue, Oct 29, 2013 | 828.00 | 840.03 | 816.00 | 825.00 | 2233 | NASDAQ | NCTY | Mon, Oct 28, 2013 | 825.00 | 834.00 | 795.00 | 819.00 | 2232 | NASDAQ | NCTY | Fri, Oct 25, 2013 | 876.00 | 891.00 | 819.00 | 837.00 | 2231 | NASDAQ | NCTY | Thu, Oct 24, 2013 | 918.00 | 918.00 | 855.00 | 864.00 | 2230 | NASDAQ | NCTY | Wed, Oct 23, 2013 | 921.00 | 930.00 | 873.00 | 915.00 | 2229 | NASDAQ | NCTY | Tue, Oct 22, 2013 | 1080.00 | 1140.00 | 930.00 | 954.00 | 2228 | NASDAQ | NCTY | Mon, Oct 21, 2013 | 819.00 | 1164.00 | 819.00 | 1044.00 | 2227 | NASDAQ | NCTY | Fri, Oct 18, 2013 | 840.00 | 864.00 | 813.00 | 819.00 | 2226 | NASDAQ | NCTY | Thu, Oct 17, 2013 | 837.30 | 846.00 | 828.00 | 843.00 | 2225 | NASDAQ | NCTY | Wed, Oct 16, 2013 | 879.00 | 882.03 | 774.00 | 837.00 | 2224 | NASDAQ | NCTY | Tue, Oct 15, 2013 | 831.00 | 879.00 | 819.00 | 873.00 | 2223 | NASDAQ | NCTY | Mon, Oct 14, 2013 | 750.00 | 858.00 | 750.00 | 828.00 | 2222 | NASDAQ | NCTY | Fri, Oct 11, 2013 | 762.00 | 762.00 | 729.00 | 750.00 | 2221 | NASDAQ | NCTY | Thu, Oct 10, 2013 | 741.00 | 762.00 | 738.00 | 762.00 | 2220 | NASDAQ | NCTY | Wed, Oct 9, 2013 | 744.00 | 762.00 | 726.00 | 744.00 | 2219 | NASDAQ | NCTY | Tue, Oct 8, 2013 | 780.00 | 780.00 | 735.00 | 750.00 | 2218 | NASDAQ | NCTY | Mon, Oct 7, 2013 | 750.00 | 825.00 | 747.00 | 795.00 | 2217 | NASDAQ | NCTY | Fri, Oct 4, 2013 | 720.00 | 777.00 | 720.00 | 759.00 | 2216 | NASDAQ | NCTY | Thu, Oct 3, 2013 | 719.70 | 721.05 | 714.00 | 714.00 | 2215 | NASDAQ | NCTY | Wed, Oct 2, 2013 | 696.00 | 729.00 | 687.00 | 720.00 | 2214 | NASDAQ | NCTY | Tue, Oct 1, 2013 | 690.00 | 714.30 | 690.00 | 708.00 | 2213 | NASDAQ | NCTY | Mon, Sep 30, 2013 | 690.03 | 699.00 | 690.00 | 699.00 | 2212 | NASDAQ | NCTY | Fri, Sep 27, 2013 | 696.03 | 708.00 | 693.00 | 702.00 | 2211 | NASDAQ | NCTY | Thu, Sep 26, 2013 | 717.00 | 734.97 | 705.00 | 726.00 | 2210 | NASDAQ | NCTY | Wed, Sep 25, 2013 | 708.00 | 747.00 | 705.00 | 726.00 | 2209 | NASDAQ | NCTY | Tue, Sep 24, 2013 | 717.00 | 720.00 | 702.00 | 717.00 | 2208 | NASDAQ | NCTY | Mon, Sep 23, 2013 | 735.00 | 738.00 | 720.00 | 723.00 | 2207 | NASDAQ | NCTY | Fri, Sep 20, 2013 | 726.00 | 744.00 | 699.00 | 723.00 | 2206 | NASDAQ | NCTY | Thu, Sep 19, 2013 | 726.00 | 738.00 | 690.00 | 729.00 | 2205 | NASDAQ | NCTY | Wed, Sep 18, 2013 | 690.00 | 720.00 | 690.00 | 720.00 | 2204 | NASDAQ | NCTY | Tue, Sep 17, 2013 | 701.97 | 705.00 | 678.00 | 696.00 | 2203 | NASDAQ | NCTY | Mon, Sep 16, 2013 | 729.00 | 735.00 | 669.00 | 696.00 | 2202 | NASDAQ | NCTY | Fri, Sep 13, 2013 | 771.00 | 774.00 | 720.00 | 729.00 | 2201 | NASDAQ | NCTY | Thu, Sep 12, 2013 | 792.00 | 792.00 | 756.00 | 765.00 | 2200 | NASDAQ | NCTY | Wed, Sep 11, 2013 | 822.00 | 836.97 | 774.00 | 777.00 | 2199 | NASDAQ | NCTY | Tue, Sep 10, 2013 | 825.00 | 819.00 | 804.00 | 816.00 | 2198 | NASDAQ | NCTY | Mon, Sep 9, 2013 | 825.00 | 825.00 | 810.00 | 825.00 | 2197 | NASDAQ | NCTY | Fri, Sep 6, 2013 | 870.00 | 870.00 | 768.00 | 816.00 | 2196 | NASDAQ | NCTY | Thu, Sep 5, 2013 | 915.00 | 924.00 | 909.00 | 918.00 | 2195 | NASDAQ | NCTY | Wed, Sep 4, 2013 | 909.00 | 921.00 | 909.00 | 918.00 | 2194 | NASDAQ | NCTY | Tue, Sep 3, 2013 | 921.00 | 927.00 | 921.00 | 921.00 | 2193 | NASDAQ | NCTY | Fri, Aug 30, 2013 | 915.00 | 927.00 | 915.00 | 918.00 | 2192 | NASDAQ | NCTY | Thu, Aug 29, 2013 | 921.03 | 927.00 | 915.00 | 915.00 | 2191 | NASDAQ | NCTY | Wed, Aug 28, 2013 | 921.00 | 947.97 | 901.11 | 921.00 | 2190 | NASDAQ | NCTY | Tue, Aug 27, 2013 | 921.00 | 942.00 | 915.00 | 915.00 | 2189 | NASDAQ | NCTY | Mon, Aug 26, 2013 | 972.00 | 975.00 | 924.00 | 927.00 | 2188 | NASDAQ | NCTY | Fri, Aug 23, 2013 | 945.00 | 988.11 | 945.00 | 966.00 | 2187 | NASDAQ | NCTY | Thu, Aug 22, 2013 | 936.00 | 957.00 | 924.00 | 945.00 | 2186 | NASDAQ | NCTY | Wed, Aug 21, 2013 | 918.00 | 933.60 | 918.00 | 933.00 | 2185 | NASDAQ | NCTY | Tue, Aug 20, 2013 | 918.00 | 936.00 | 909.00 | 933.00 | 2184 | NASDAQ | NCTY | Mon, Aug 19, 2013 | 909.00 | 975.00 | 909.00 | 930.00 | 2183 | NASDAQ | NCTY | Fri, Aug 16, 2013 | 974.97 | 974.97 | 948.00 | 954.00 | 2182 | NASDAQ | NCTY | Thu, Aug 15, 2013 | 942.00 | 953.97 | 915.00 | 942.00 | 2181 | NASDAQ | NCTY | Wed, Aug 14, 2013 | 933.00 | 990.00 | 906.60 | 943.02 | 2180 | NASDAQ | NCTY | Tue, Aug 13, 2013 | 909.00 | 923.88 | 885.00 | 918.00 | 2179 | NASDAQ | NCTY | Mon, Aug 12, 2013 | 921.00 | 932.25 | 900.00 | 915.00 | 2178 | NASDAQ | NCTY | Fri, Aug 9, 2013 | 924.00 | 957.90 | 915.00 | 930.00 | 2177 | NASDAQ | NCTY | Thu, Aug 8, 2013 | 933.00 | 960.00 | 915.30 | 927.00 | 2176 | NASDAQ | NCTY | Wed, Aug 7, 2013 | 900.00 | 951.00 | 876.00 | 936.00 | 2175 | NASDAQ | NCTY | Tue, Aug 6, 2013 | 954.00 | 954.00 | 903.00 | 909.00 | 2174 | NASDAQ | NCTY | Mon, Aug 5, 2013 | 1025.97 | 1025.97 | 957.00 | 957.00 | 2173 | NASDAQ | NCTY | Fri, Aug 2, 2013 | 1032.00 | 1032.00 | 978.03 | 984.00 | 2172 | NASDAQ | NCTY | Thu, Aug 1, 2013 | 1020.00 | 1107.00 | 969.00 | 1023.00 | 2171 | NASDAQ | NCTY | Wed, Jul 31, 2013 | 1053.00 | 1064.97 | 1002.00 | 1047.00 | 2170 | NASDAQ | NCTY | Tue, Jul 30, 2013 | 1098.00 | 1098.00 | 1011.00 | 1077.00 | 2169 | NASDAQ | NCTY | Mon, Jul 29, 2013 | 1170.00 | 1170.00 | 1089.00 | 1098.00 | 2168 | NASDAQ | NCTY | Fri, Jul 26, 2013 | 1134.00 | 1170.00 | 1104.00 | 1164.00 | 2167 | NASDAQ | NCTY | Thu, Jul 25, 2013 | 1140.00 | 1146.00 | 1113.00 | 1140.00 | 2166 | NASDAQ | NCTY | Wed, Jul 24, 2013 | 1194.00 | 1200.00 | 1098.00 | 1128.00 | 2165 | NASDAQ | NCTY | Tue, Jul 23, 2013 | 1095.00 | 1230.00 | 1086.00 | 1191.00 | 2164 | NASDAQ | NCTY | Mon, Jul 22, 2013 | 1068.00 | 1134.00 | 1026.00 | 1119.00 | 2163 | NASDAQ | NCTY | Fri, Jul 19, 2013 | 1077.00 | 1080.00 | 1026.00 | 1068.00 | 2162 | NASDAQ | NCTY | Thu, Jul 18, 2013 | 960.00 | 1089.00 | 936.00 | 1068.00 | 2161 | NASDAQ | NCTY | Wed, Jul 17, 2013 | 906.00 | 960.00 | 888.00 | 948.00 | 2160 | NASDAQ | NCTY | Tue, Jul 16, 2013 | 912.00 | 927.00 | 891.00 | 912.00 | 2159 | NASDAQ | NCTY | Mon, Jul 15, 2013 | 960.00 | 960.00 | 885.00 | 888.00 | 2158 | NASDAQ | NCTY | Fri, Jul 12, 2013 | 990.00 | 990.00 | 945.00 | 957.00 | 2157 | NASDAQ | NCTY | Thu, Jul 11, 2013 | 1005.00 | 1020.00 | 981.00 | 993.00 | 2156 | NASDAQ | NCTY | Wed, Jul 10, 2013 | 998.97 | 1032.00 | 978.00 | 978.00 | 2155 | NASDAQ | NCTY | Tue, Jul 9, 2013 | 1036.20 | 1036.20 | 978.00 | 1002.00 | 2154 | NASDAQ | NCTY | Mon, Jul 8, 2013 | 1089.00 | 1089.00 | 1041.03 | 1059.00 | 2153 | NASDAQ | NCTY | Fri, Jul 5, 2013 | 1077.00 | 1116.00 | 1074.00 | 1086.00 | 2152 | NASDAQ | NCTY | Wed, Jul 3, 2013 | 1116.00 | 1119.00 | 1086.00 | 1098.00 | 2151 | NASDAQ | NCTY | Tue, Jul 2, 2013 | 1095.00 | 1119.00 | 1095.00 | 1113.00 | 2150 | NASDAQ | NCTY | Mon, Jul 1, 2013 | 1095.00 | 1119.00 | 1095.00 | 1107.00 | 2149 | NASDAQ | NCTY | Fri, Jun 28, 2013 | 1077.00 | 1136.97 | 1077.00 | 1119.00 | 2148 | NASDAQ | NCTY | Thu, Jun 27, 2013 | 1110.00 | 1110.00 | 1074.00 | 1077.00 | 2147 | NASDAQ | NCTY | Wed, Jun 26, 2013 | 1104.00 | 1131.00 | 1098.00 | 1110.00 | 2146 | NASDAQ | NCTY | Tue, Jun 25, 2013 | 1140.00 | 1140.00 | 1098.00 | 1134.00 | 2145 | NASDAQ | NCTY | Mon, Jun 24, 2013 | 1134.00 | 1161.00 | 1077.00 | 1104.00 | 2144 | NASDAQ | NCTY | Fri, Jun 21, 2013 | 1185.00 | 1185.00 | 1137.00 | 1143.00 | 2143 | NASDAQ | NCTY | Thu, Jun 20, 2013 | 1194.00 | 1236.00 | 1185.00 | 1185.00 | 2142 | NASDAQ | NCTY | Wed, Jun 19, 2013 | 1212.03 | 1230.00 | 1200.00 | 1206.00 | 2141 | NASDAQ | NCTY | Tue, Jun 18, 2013 | 1172.97 | 1215.00 | 1161.00 | 1206.00 | 2140 | NASDAQ | NCTY | Mon, Jun 17, 2013 | 1179.00 | 1182.00 | 1128.00 | 1173.00 | 2139 | NASDAQ | NCTY | Fri, Jun 14, 2013 | 1218.00 | 1251.00 | 1182.00 | 1182.00 | 2138 | NASDAQ | NCTY | Thu, Jun 13, 2013 | 1287.00 | 1299.00 | 1221.00 | 1239.00 | 2137 | NASDAQ | NCTY | Wed, Jun 12, 2013 | 1350.00 | 1350.00 | 1245.00 | 1275.00 | 2136 | NASDAQ | NCTY | Tue, Jun 11, 2013 | 1350.00 | 1350.00 | 1254.00 | 1284.00 | 2135 | NASDAQ | NCTY | Mon, Jun 10, 2013 | 1278.00 | 1278.00 | 1203.00 | 1242.00 | 2134 | NASDAQ | NCTY | Fri, Jun 7, 2013 | 1161.00 | 1256.70 | 1107.00 | 1218.00 | 2133 | NASDAQ | NCTY | Thu, Jun 6, 2013 | 1101.00 | 1104.00 | 1044.00 | 1104.00 | 2132 | NASDAQ | NCTY | Wed, Jun 5, 2013 | 984.00 | 1044.00 | 975.00 | 1035.00 | 2131 | NASDAQ | NCTY | Tue, Jun 4, 2013 | 963.00 | 997.38 | 951.03 | 996.00 | 2130 | NASDAQ | NCTY | Mon, Jun 3, 2013 | 945.00 | 974.01 | 945.00 | 951.00 | 2129 | NASDAQ | NCTY | Fri, May 31, 2013 | 960.00 | 972.21 | 951.00 | 951.00 | 2128 | NASDAQ | NCTY | Thu, May 30, 2013 | 975.00 | 987.00 | 945.00 | 960.30 | 2127 | NASDAQ | NCTY | Wed, May 29, 2013 | 972.00 | 987.00 | 957.00 | 969.00 | 2126 | NASDAQ | NCTY | Tue, May 28, 2013 | 969.00 | 972.00 | 933.03 | 972.00 | 2125 | NASDAQ | NCTY | Fri, May 24, 2013 | 942.00 | 966.00 | 942.00 | 963.00 | 2124 | NASDAQ | NCTY | Thu, May 23, 2013 | 927.00 | 960.00 | 915.00 | 951.00 | 2123 | NASDAQ | NCTY | Wed, May 22, 2013 | 960.00 | 984.00 | 933.00 | 933.00 | 2122 | NASDAQ | NCTY | Tue, May 21, 2013 | 972.00 | 1002.00 | 948.00 | 960.00 | 2121 | NASDAQ | NCTY | Mon, May 20, 2013 | 945.00 | 981.00 | 936.00 | 972.00 | 2120 | NASDAQ | NCTY | Fri, May 17, 2013 | 936.00 | 982.50 | 930.03 | 957.00 | 2119 | NASDAQ | NCTY | Thu, May 16, 2013 | 969.00 | 981.00 | 918.00 | 924.00 | 2118 | NASDAQ | NCTY | Wed, May 15, 2013 | 975.00 | 1001.70 | 972.00 | 984.00 | 2117 | NASDAQ | NCTY | Tue, May 14, 2013 | 987.00 | 987.00 | 961.05 | 972.00 | 2116 | NASDAQ | NCTY | Mon, May 13, 2013 | 954.00 | 987.00 | 938.67 | 984.00 | 2115 | NASDAQ | NCTY | Fri, May 10, 2013 | 951.00 | 957.00 | 930.00 | 948.00 | 2114 | NASDAQ | NCTY | Thu, May 9, 2013 | 960.00 | 960.00 | 930.00 | 951.00 | 2113 | NASDAQ | NCTY | Wed, May 8, 2013 | 927.60 | 954.00 | 924.00 | 945.00 | 2112 | NASDAQ | NCTY | Tue, May 7, 2013 | 942.00 | 960.00 | 927.00 | 933.00 | 2111 | NASDAQ | NCTY | Mon, May 6, 2013 | 956.70 | 960.00 | 924.00 | 945.00 | 2110 | NASDAQ | NCTY | Fri, May 3, 2013 | 912.00 | 963.00 | 909.00 | 918.00 | 2109 | NASDAQ | NCTY | Thu, May 2, 2013 | 870.00 | 960.00 | 861.03 | 921.00 | 2108 | NASDAQ | NCTY | Wed, May 1, 2013 | 852.00 | 870.00 | 828.00 | 858.00 | 2107 | NASDAQ | NCTY | Tue, Apr 30, 2013 | 849.00 | 852.00 | 825.00 | 834.00 | 2106 | NASDAQ | NCTY | Mon, Apr 29, 2013 | 849.00 | 855.00 | 822.00 | 837.00 | 2105 | NASDAQ | NCTY | Fri, Apr 26, 2013 | 846.00 | 846.00 | 792.00 | 810.00 | 2104 | NASDAQ | NCTY | Thu, Apr 25, 2013 | 795.00 | 864.00 | 768.75 | 840.00 | 2103 | NASDAQ | NCTY | Wed, Apr 24, 2013 | 765.00 | 780.00 | 756.00 | 780.00 | 2102 | NASDAQ | NCTY | Tue, Apr 23, 2013 | 732.00 | 762.00 | 720.00 | 750.00 | 2101 | NASDAQ | NCTY | Mon, Apr 22, 2013 | 747.00 | 744.00 | 722.97 | 723.00 | 2100 | NASDAQ | NCTY | Fri, Apr 19, 2013 | 744.00 | 750.00 | 720.00 | 750.00 | 2099 | NASDAQ | NCTY | Thu, Apr 18, 2013 | 720.00 | 750.00 | 720.00 | 738.00 | 2098 | NASDAQ | NCTY | Wed, Apr 17, 2013 | 765.00 | 771.00 | 750.00 | 760.50 | 2097 | NASDAQ | NCTY | Tue, Apr 16, 2013 | 774.00 | 774.00 | 765.00 | 765.00 | 2096 | NASDAQ | NCTY | Mon, Apr 15, 2013 | 762.00 | 777.00 | 762.00 | 762.00 | 2095 | NASDAQ | NCTY | Fri, Apr 12, 2013 | 765.00 | 777.00 | 765.00 | 768.00 | 2094 | NASDAQ | NCTY | Thu, Apr 11, 2013 | 771.30 | 780.00 | 765.00 | 765.00 | 2093 | NASDAQ | NCTY | Wed, Apr 10, 2013 | 780.00 | 780.00 | 768.00 | 774.00 | 2092 | NASDAQ | NCTY | Tue, Apr 9, 2013 | 774.00 | 810.00 | 768.00 | 771.00 | 2091 | NASDAQ | NCTY | Mon, Apr 8, 2013 | 774.00 | 777.00 | 771.00 | 774.00 | 2090 | NASDAQ | NCTY | Fri, Apr 5, 2013 | 795.00 | 795.00 | 759.00 | 774.00 | 2089 | NASDAQ | NCTY | Thu, Apr 4, 2013 | 762.00 | 777.00 | 762.00 | 768.00 | 2088 | NASDAQ | NCTY | Wed, Apr 3, 2013 | 777.00 | 780.00 | 768.00 | 771.00 | 2087 | NASDAQ | NCTY | Tue, Apr 2, 2013 | 780.00 | 786.00 | 774.00 | 780.00 | 2086 | NASDAQ | NCTY | Mon, Apr 1, 2013 | 783.00 | 786.00 | 774.00 | 780.00 | 2085 | NASDAQ | NCTY | Thu, Mar 28, 2013 | 780.00 | 789.00 | 762.03 | 774.00 | 2084 | NASDAQ | NCTY | Wed, Mar 27, 2013 | 762.00 | 792.00 | 762.00 | 771.00 | 2083 | NASDAQ | NCTY | Tue, Mar 26, 2013 | 777.00 | 795.00 | 771.00 | 780.00 | 2082 | NASDAQ | NCTY | Mon, Mar 25, 2013 | 771.00 | 792.00 | 765.00 | 771.00 | 2081 | NASDAQ | NCTY | Fri, Mar 22, 2013 | 795.00 | 795.00 | 774.00 | 777.00 | 2080 | NASDAQ | NCTY | Thu, Mar 21, 2013 | 771.00 | 804.00 | 771.00 | 777.00 | 2079 | NASDAQ | NCTY | Wed, Mar 20, 2013 | 780.00 | 814.50 | 777.00 | 777.00 | 2078 | NASDAQ | NCTY | Tue, Mar 19, 2013 | 792.00 | 816.00 | 768.00 | 780.00 | 2077 | NASDAQ | NCTY | Mon, Mar 18, 2013 | 810.00 | 816.00 | 759.00 | 792.00 | 2076 | NASDAQ | NCTY | Fri, Mar 15, 2013 | 834.00 | 834.00 | 810.00 | 810.00 | 2075 | NASDAQ | NCTY | Thu, Mar 14, 2013 | 840.00 | 843.00 | 819.00 | 834.00 | 2074 | NASDAQ | NCTY | Wed, Mar 13, 2013 | 831.00 | 846.00 | 825.03 | 840.00 | 2073 | NASDAQ | NCTY | Tue, Mar 12, 2013 | 876.00 | 915.00 | 834.00 | 840.00 | 2072 | NASDAQ | NCTY | Mon, Mar 11, 2013 | 822.00 | 846.00 | 816.00 | 828.00 | 2071 | NASDAQ | NCTY | Fri, Mar 8, 2013 | 813.00 | 846.00 | 813.00 | 837.00 | 2070 | NASDAQ | NCTY | Thu, Mar 7, 2013 | 828.00 | 831.00 | 810.00 | 816.00 | 2069 | NASDAQ | NCTY | Wed, Mar 6, 2013 | 819.30 | 843.00 | 819.00 | 834.00 | 2068 | NASDAQ | NCTY | Tue, Mar 5, 2013 | 828.00 | 843.00 | 816.00 | 825.00 | 2067 | NASDAQ | NCTY | Mon, Mar 4, 2013 | 834.00 | 843.00 | 825.00 | 831.00 | 2066 | NASDAQ | NCTY | Fri, Mar 1, 2013 | 834.00 | 846.00 | 828.00 | 831.00 | 2065 | NASDAQ | NCTY | Thu, Feb 28, 2013 | 834.00 | 848.01 | 831.00 | 831.00 | 2064 | NASDAQ | NCTY | Wed, Feb 27, 2013 | 831.00 | 840.00 | 831.00 | 840.00 | 2063 | NASDAQ | NCTY | Tue, Feb 26, 2013 | 855.00 | 858.00 | 834.00 | 840.00 | 2062 | NASDAQ | NCTY | Mon, Feb 25, 2013 | 828.00 | 862.50 | 828.00 | 828.00 | 2061 | NASDAQ | NCTY | Fri, Feb 22, 2013 | 828.00 | 863.97 | 828.00 | 831.00 | 2060 | NASDAQ | NCTY | Thu, Feb 21, 2013 | 839.97 | 857.97 | 834.00 | 834.00 | 2059 | NASDAQ | NCTY | Wed, Feb 20, 2013 | 834.00 | 855.00 | 828.00 | 828.00 | 2058 | NASDAQ | NCTY | Tue, Feb 19, 2013 | 837.00 | 859.50 | 825.00 | 834.00 | 2057 | NASDAQ | NCTY | Fri, Feb 15, 2013 | 837.30 | 855.00 | 834.00 | 840.00 | 2056 | NASDAQ | NCTY | Thu, Feb 14, 2013 | 840.00 | 843.00 | 831.00 | 840.00 | 2055 | NASDAQ | NCTY | Wed, Feb 13, 2013 | 858.00 | 870.00 | 828.00 | 840.00 | 2054 | NASDAQ | NCTY | Tue, Feb 12, 2013 | 866.97 | 875.97 | 852.00 | 867.00 | 2053 | NASDAQ | NCTY | Mon, Feb 11, 2013 | 870.00 | 898.50 | 864.00 | 867.00 | 2052 | NASDAQ | NCTY | Fri, Feb 8, 2013 | 893.97 | 903.00 | 873.00 | 885.00 | 2051 | NASDAQ | NCTY | Thu, Feb 7, 2013 | 876.00 | 900.00 | 873.00 | 873.00 | 2050 | NASDAQ | NCTY | Wed, Feb 6, 2013 | 873.00 | 897.00 | 873.00 | 885.00 | 2049 | NASDAQ | NCTY | Tue, Feb 5, 2013 | 861.00 | 909.00 | 861.00 | 873.00 | 2048 | NASDAQ | NCTY | Mon, Feb 4, 2013 | 873.00 | 885.00 | 852.00 | 861.00 | 2047 | NASDAQ | NCTY | Fri, Feb 1, 2013 | 864.00 | 888.00 | 858.00 | 861.00 | 2046 | NASDAQ | NCTY | Thu, Jan 31, 2013 | 840.00 | 888.00 | 837.00 | 867.00 | 2045 | NASDAQ | NCTY | Wed, Jan 30, 2013 | 894.00 | 897.00 | 846.00 | 846.00 | 2044 | NASDAQ | NCTY | Tue, Jan 29, 2013 | 876.00 | 918.00 | 870.00 | 879.00 | 2043 | NASDAQ | NCTY | Mon, Jan 28, 2013 | 924.00 | 927.00 | 858.00 | 882.00 | 2042 | NASDAQ | NCTY | Fri, Jan 25, 2013 | 927.00 | 945.00 | 927.00 | 939.00 | 2041 | NASDAQ | NCTY | Thu, Jan 24, 2013 | 945.00 | 999.00 | 939.03 | 954.00 | 2040 | NASDAQ | NCTY | Wed, Jan 23, 2013 | 930.00 | 945.00 | 918.00 | 933.00 | 2039 | NASDAQ | NCTY | Tue, Jan 22, 2013 | 930.00 | 945.00 | 915.00 | 930.00 | 2038 | NASDAQ | NCTY | Fri, Jan 18, 2013 | 927.00 | 939.00 | 900.00 | 924.00 | 2037 | NASDAQ | NCTY | Thu, Jan 17, 2013 | 888.00 | 927.00 | 888.00 | 912.00 | 2036 | NASDAQ | NCTY | Wed, Jan 16, 2013 | 879.00 | 885.00 | 873.00 | 885.00 | 2035 | NASDAQ | NCTY | Tue, Jan 15, 2013 | 885.00 | 885.00 | 876.00 | 885.00 | 2034 | NASDAQ | NCTY | Mon, Jan 14, 2013 | 876.00 | 885.00 | 876.00 | 879.00 | 2033 | NASDAQ | NCTY | Fri, Jan 11, 2013 | 885.00 | 885.00 | 870.03 | 885.00 | 2032 | NASDAQ | NCTY | Thu, Jan 10, 2013 | 876.00 | 885.00 | 876.00 | 885.00 | 2031 | NASDAQ | NCTY | Wed, Jan 9, 2013 | 879.00 | 885.00 | 876.00 | 885.00 | 2030 | NASDAQ | NCTY | Tue, Jan 8, 2013 | 879.00 | 891.00 | 879.00 | 885.00 | 2029 | NASDAQ | NCTY | Mon, Jan 7, 2013 | 891.00 | 894.00 | 876.00 | 894.00 | 2028 | NASDAQ | NCTY | Fri, Jan 4, 2013 | 885.00 | 900.00 | 882.00 | 900.00 | 2027 | NASDAQ | NCTY | Thu, Jan 3, 2013 | 888.00 | 897.00 | 876.00 | 885.00 | 2026 | NASDAQ | NCTY | Wed, Jan 2, 2013 | 900.00 | 918.00 | 876.00 | 891.00 | 2025 | NASDAQ | NCTY | Mon, Dec 31, 2012 | 883.50 | 900.00 | 876.00 | 885.00 | 2024 | NASDAQ | NCTY | Fri, Dec 28, 2012 | 897.00 | 897.15 | 876.00 | 876.00 | 2023 | NASDAQ | NCTY | Thu, Dec 27, 2012 | 888.00 | 912.12 | 888.00 | 900.00 | 2022 | NASDAQ | NCTY | Wed, Dec 26, 2012 | 915.00 | 957.00 | 897.00 | 900.00 | 2021 | NASDAQ | NCTY | Mon, Dec 24, 2012 | 927.00 | 927.00 | 891.45 | 897.00 | 2020 | NASDAQ | NCTY | Fri, Dec 21, 2012 | 954.00 | 954.00 | 918.00 | 942.00 | 2019 | NASDAQ | NCTY | Thu, Dec 20, 2012 | 918.00 | 957.00 | 915.00 | 954.00 | 2018 | NASDAQ | NCTY | Wed, Dec 19, 2012 | 969.00 | 980.97 | 915.00 | 939.00 | 2017 | NASDAQ | NCTY | Tue, Dec 18, 2012 | 969.00 | 993.00 | 969.00 | 981.00 | 2016 | NASDAQ | NCTY | Mon, Dec 17, 2012 | 1047.54 | 1050.00 | 966.00 | 969.00 | 2015 | NASDAQ | NCTY | Fri, Dec 14, 2012 | 1029.00 | 1053.00 | 1005.00 | 1047.00 | 2014 | NASDAQ | NCTY | Thu, Dec 13, 2012 | 1014.03 | 1020.00 | 993.00 | 1020.00 | 2013 | NASDAQ | NCTY | Wed, Dec 12, 2012 | 1035.00 | 1147.50 | 966.03 | 1014.00 | 2012 | NASDAQ | NCTY | Tue, Dec 11, 2012 | 980.34 | 1045.50 | 980.34 | 1008.00 | 2011 | NASDAQ | NCTY | Mon, Dec 10, 2012 | 960.00 | 994.62 | 960.00 | 969.00 | 2010 | NASDAQ | NCTY | Fri, Dec 7, 2012 | 978.00 | 1037.97 | 975.00 | 990.00 | 2009 | NASDAQ | NCTY | Thu, Dec 6, 2012 | 936.00 | 990.00 | 936.00 | 978.00 | 2008 | NASDAQ | NCTY | Wed, Dec 5, 2012 | 879.00 | 933.00 | 879.00 | 915.00 | 2007 | NASDAQ | NCTY | Tue, Dec 4, 2012 | 891.00 | 906.00 | 876.00 | 876.00 | 2006 | NASDAQ | NCTY | Mon, Dec 3, 2012 | 914.97 | 915.00 | 870.00 | 873.00 | 2005 | NASDAQ | NCTY | Fri, Nov 30, 2012 | 900.00 | 912.00 | 900.00 | 906.00 | 2004 | NASDAQ | NCTY | Thu, Nov 29, 2012 | 909.00 | 909.00 | 883.50 | 897.00 | 2003 | NASDAQ | NCTY | Wed, Nov 28, 2012 | 912.00 | 939.00 | 885.03 | 912.00 | 2002 | NASDAQ | NCTY | Tue, Nov 27, 2012 | 923.97 | 923.97 | 900.00 | 900.00 | 2001 | NASDAQ | NCTY | Mon, Nov 26, 2012 | 933.00 | 936.00 | 900.00 | 927.00 | 2000 | NASDAQ | NCTY | Fri, Nov 23, 2012 | 861.00 | 939.00 | 861.00 | 900.00 | 1999 | NASDAQ | NCTY | Wed, Nov 21, 2012 | 900.00 | 930.00 | 861.00 | 864.00 | 1998 | NASDAQ | NCTY | Tue, Nov 20, 2012 | 879.00 | 927.00 | 813.00 | 822.00 | 1997 | NASDAQ | NCTY | Mon, Nov 19, 2012 | 918.00 | 935.55 | 858.00 | 882.00 | 1996 | NASDAQ | NCTY | Fri, Nov 16, 2012 | 966.00 | 972.00 | 939.00 | 939.00 | 1995 | NASDAQ | NCTY | Thu, Nov 15, 2012 | 984.00 | 1005.00 | 966.00 | 975.00 | 1994 | NASDAQ | NCTY | Wed, Nov 14, 2012 | 1014.00 | 1029.00 | 969.00 | 993.00 | 1993 | NASDAQ | NCTY | Tue, Nov 13, 2012 | 1005.00 | 1035.00 | 981.00 | 1026.00 | 1992 | NASDAQ | NCTY | Mon, Nov 12, 2012 | 1050.03 | 1080.00 | 1050.03 | 1080.00 | 1991 | NASDAQ | NCTY | Fri, Nov 9, 2012 | 1053.00 | 1062.00 | 1035.00 | 1050.00 | 1990 | NASDAQ | NCTY | Thu, Nov 8, 2012 | 1091.97 | 1092.00 | 1050.00 | 1053.00 | 1989 | NASDAQ | NCTY | Wed, Nov 7, 2012 | 1050.81 | 1099.50 | 1050.81 | 1077.00 | 1988 | NASDAQ | NCTY | Tue, Nov 6, 2012 | 1092.00 | 1122.00 | 1050.00 | 1086.00 | 1987 | NASDAQ | NCTY | Mon, Nov 5, 2012 | 1086.00 | 1107.00 | 1080.00 | 1092.00 | 1986 | NASDAQ | NCTY | Fri, Nov 2, 2012 | 1107.00 | 1107.00 | 1080.00 | 1089.00 | 1985 | NASDAQ | NCTY | Thu, Nov 1, 2012 | 1125.00 | 1125.00 | 1095.00 | 1116.00 | 1984 | NASDAQ | NCTY | Wed, Oct 31, 2012 | 1083.00 | 1131.00 | 1080.00 | 1122.00 | 1983 | NASDAQ | NCTY | Fri, Oct 26, 2012 | 1089.51 | 1122.00 | 1089.00 | 1089.00 | 1982 | NASDAQ | NCTY | Thu, Oct 25, 2012 | 1095.00 | 1118.97 | 1086.00 | 1095.00 | 1981 | NASDAQ | NCTY | Wed, Oct 24, 2012 | 1092.00 | 1109.49 | 1080.00 | 1086.00 | 1980 | NASDAQ | NCTY | Tue, Oct 23, 2012 | 1080.00 | 1140.00 | 1080.00 | 1113.00 | 1979 | NASDAQ | NCTY | Mon, Oct 22, 2012 | 1169.97 | 1170.00 | 1083.00 | 1086.00 | 1978 | NASDAQ | NCTY | Fri, Oct 19, 2012 | 1089.00 | 1188.00 | 1080.00 | 1095.00 | 1977 | NASDAQ | NCTY | Thu, Oct 18, 2012 | 1116.00 | 1116.00 | 1080.00 | 1086.00 | 1976 | NASDAQ | NCTY | Wed, Oct 17, 2012 | 1092.00 | 1163.97 | 1089.00 | 1110.00 | 1975 | NASDAQ | NCTY | Tue, Oct 16, 2012 | 1080.00 | 1116.00 | 1080.00 | 1095.00 | 1974 | NASDAQ | NCTY | Mon, Oct 15, 2012 | 1140.00 | 1179.00 | 1080.00 | 1089.00 | 1973 | NASDAQ | NCTY | Fri, Oct 12, 2012 | 1200.00 | 1233.00 | 1125.00 | 1140.00 | 1972 | NASDAQ | NCTY | Thu, Oct 11, 2012 | 1200.00 | 1227.00 | 1149.00 | 1200.00 | 1971 | NASDAQ | NCTY | Wed, Oct 10, 2012 | 1266.00 | 1266.00 | 1170.00 | 1199.52 | 1970 | NASDAQ | NCTY | Tue, Oct 9, 2012 | 1290.00 | 1290.00 | 1260.00 | 1260.00 | 1969 | NASDAQ | NCTY | Mon, Oct 8, 2012 | 1260.00 | 1302.00 | 1260.00 | 1266.00 | 1968 | NASDAQ | NCTY | Fri, Oct 5, 2012 | 1284.00 | 1314.00 | 1254.00 | 1275.00 | 1967 | NASDAQ | NCTY | Thu, Oct 4, 2012 | 1260.00 | 1302.00 | 1239.00 | 1239.00 | 1966 | NASDAQ | NCTY | Wed, Oct 3, 2012 | 1263.00 | 1269.00 | 1260.00 | 1266.00 | 1965 | NASDAQ | NCTY | Tue, Oct 2, 2012 | 1392.00 | 1395.00 | 1227.00 | 1320.00 | 1964 | NASDAQ | NCTY | Mon, Oct 1, 2012 | 1422.00 | 1422.00 | 1392.00 | 1392.00 | 1963 | NASDAQ | NCTY | Fri, Sep 28, 2012 | 1410.00 | 1440.00 | 1410.00 | 1419.00 | 1962 | NASDAQ | NCTY | Thu, Sep 27, 2012 | 1416.00 | 1425.00 | 1410.00 | 1410.00 | 1961 | NASDAQ | NCTY | Wed, Sep 26, 2012 | 1410.00 | 1425.00 | 1410.00 | 1413.00 | 1960 | NASDAQ | NCTY | Tue, Sep 25, 2012 | 1392.00 | 1410.00 | 1392.00 | 1395.00 | 1959 | NASDAQ | NCTY | Mon, Sep 24, 2012 | 1422.00 | 1422.00 | 1386.00 | 1392.00 | 1958 | NASDAQ | NCTY | Fri, Sep 21, 2012 | 1389.00 | 1470.00 | 1389.00 | 1470.00 | 1957 | NASDAQ | NCTY | Thu, Sep 20, 2012 | 1404.00 | 1449.00 | 1392.00 | 1401.00 | 1956 | NASDAQ | NCTY | Wed, Sep 19, 2012 | 1416.00 | 1425.00 | 1389.00 | 1392.00 | 1955 | NASDAQ | NCTY | Tue, Sep 18, 2012 | 1401.00 | 1440.00 | 1380.00 | 1416.00 | 1954 | NASDAQ | NCTY | Mon, Sep 17, 2012 | 1456.50 | 1464.00 | 1404.00 | 1440.00 | 1953 | NASDAQ | NCTY | Fri, Sep 14, 2012 | 1481.97 | 1482.00 | 1398.00 | 1476.00 | 1952 | NASDAQ | NCTY | Thu, Sep 13, 2012 | 1398.00 | 1485.00 | 1383.00 | 1437.00 | 1951 | NASDAQ | NCTY | Wed, Sep 12, 2012 | 1383.00 | 1435.50 | 1383.00 | 1419.00 | 1950 | NASDAQ | NCTY | Tue, Sep 11, 2012 | 1421.07 | 1422.00 | 1395.00 | 1419.00 | 1949 | NASDAQ | NCTY | Mon, Sep 10, 2012 | 1395.00 | 1437.00 | 1383.00 | 1422.00 | 1948 | NASDAQ | NCTY | Fri, Sep 7, 2012 | 1380.00 | 1452.00 | 1380.00 | 1401.00 | 1947 | NASDAQ | NCTY | Thu, Sep 6, 2012 | 1398.00 | 1425.00 | 1380.00 | 1383.00 | 1946 | NASDAQ | NCTY | Wed, Sep 5, 2012 | 1387.50 | 1416.00 | 1380.00 | 1380.00 | 1945 | NASDAQ | NCTY | Tue, Sep 4, 2012 | 1392.00 | 1431.00 | 1383.00 | 1401.00 | 1944 | NASDAQ | NCTY | Fri, Aug 31, 2012 | 1455.00 | 1461.00 | 1386.00 | 1410.00 | 1943 | NASDAQ | NCTY | Thu, Aug 30, 2012 | 1389.00 | 1457.76 | 1380.00 | 1380.00 | 1942 | NASDAQ | NCTY | Wed, Aug 29, 2012 | 1452.00 | 1458.00 | 1407.00 | 1407.00 | 1941 | NASDAQ | NCTY | Tue, Aug 28, 2012 | 1434.00 | 1434.00 | 1383.00 | 1413.00 | 1940 | NASDAQ | NCTY | Mon, Aug 27, 2012 | 1410.00 | 1425.00 | 1380.00 | 1380.00 | 1939 | NASDAQ | NCTY | Fri, Aug 24, 2012 | 1424.19 | 1470.00 | 1350.00 | 1404.00 | 1938 | NASDAQ | NCTY | Thu, Aug 23, 2012 | 1443.00 | 1494.00 | 1410.00 | 1416.00 | 1937 | NASDAQ | NCTY | Wed, Aug 22, 2012 | 1458.00 | 1458.00 | 1380.00 | 1443.00 | 1936 | NASDAQ | NCTY | Tue, Aug 21, 2012 | 1499.97 | 1499.97 | 1437.00 | 1446.00 | 1935 | NASDAQ | NCTY | Mon, Aug 20, 2012 | 1455.00 | 1533.30 | 1380.00 | 1422.00 | 1934 | NASDAQ | NCTY | Fri, Aug 17, 2012 | 1362.00 | 1506.00 | 1362.00 | 1494.00 | 1933 | NASDAQ | NCTY | Thu, Aug 16, 2012 | 1398.00 | 1494.00 | 1350.00 | 1407.00 | 1932 | NASDAQ | NCTY | Wed, Aug 15, 2012 | 1388.40 | 1452.00 | 1365.00 | 1413.00 | 1931 | NASDAQ | NCTY | Tue, Aug 14, 2012 | 1413.00 | 1413.00 | 1374.00 | 1386.00 | 1930 | NASDAQ | NCTY | Mon, Aug 13, 2012 | 1407.00 | 1494.00 | 1350.00 | 1413.00 | 1929 | NASDAQ | NCTY | Fri, Aug 10, 2012 | 1329.00 | 1461.00 | 1320.00 | 1353.00 | 1928 | NASDAQ | NCTY | Thu, Aug 9, 2012 | 1347.00 | 1407.00 | 1347.00 | 1371.00 | 1927 | NASDAQ | NCTY | Wed, Aug 8, 2012 | 1431.03 | 1437.00 | 1356.00 | 1419.00 | 1926 | NASDAQ | NCTY | Tue, Aug 7, 2012 | 1419.00 | 1497.00 | 1419.00 | 1431.00 | 1925 | NASDAQ | NCTY | Mon, Aug 6, 2012 | 1338.00 | 1407.00 | 1326.00 | 1389.00 | 1924 | NASDAQ | NCTY | Fri, Aug 3, 2012 | 1374.00 | 1383.00 | 1350.00 | 1350.00 | 1923 | NASDAQ | NCTY | Thu, Aug 2, 2012 | 1371.00 | 1371.00 | 1332.00 | 1338.00 | 1922 | NASDAQ | NCTY | Wed, Aug 1, 2012 | 1353.00 | 1407.00 | 1335.03 | 1407.00 | 1921 | NASDAQ | NCTY | Tue, Jul 31, 2012 | 1399.20 | 1399.20 | 1329.00 | 1329.00 | 1920 | NASDAQ | NCTY | Mon, Jul 30, 2012 | 1347.00 | 1407.00 | 1329.00 | 1374.00 | 1919 | NASDAQ | NCTY | Fri, Jul 27, 2012 | 1347.00 | 1350.00 | 1326.00 | 1332.00 | 1918 | NASDAQ | NCTY | Thu, Jul 26, 2012 | 1373.97 | 1373.97 | 1315.14 | 1326.54 | 1917 | NASDAQ | NCTY | Wed, Jul 25, 2012 | 1350.00 | 1361.97 | 1320.00 | 1326.00 | 1916 | NASDAQ | NCTY | Tue, Jul 24, 2012 | 1380.00 | 1380.03 | 1335.00 | 1356.00 | 1915 | NASDAQ | NCTY | Mon, Jul 23, 2012 | 1368.03 | 1403.97 | 1362.00 | 1383.00 | 1914 | NASDAQ | NCTY | Fri, Jul 20, 2012 | 1473.00 | 1491.00 | 1392.00 | 1416.00 | 1913 | NASDAQ | NCTY | Thu, Jul 19, 2012 | 1455.00 | 1514.85 | 1455.00 | 1500.00 | 1912 | NASDAQ | NCTY | Wed, Jul 18, 2012 | 1482.00 | 1500.00 | 1443.00 | 1458.00 | 1911 | NASDAQ | NCTY | Tue, Jul 17, 2012 | 1539.00 | 1571.85 | 1458.00 | 1506.00 | 1910 | NASDAQ | NCTY | Mon, Jul 16, 2012 | 1539.00 | 1545.00 | 1500.00 | 1518.00 | 1909 | NASDAQ | NCTY | Fri, Jul 13, 2012 | 1563.00 | 1607.97 | 1524.00 | 1524.00 | 1908 | NASDAQ | NCTY | Thu, Jul 12, 2012 | 1635.00 | 1640.97 | 1563.00 | 1584.00 | 1907 | NASDAQ | NCTY | Wed, Jul 11, 2012 | 1632.00 | 1686.00 | 1632.00 | 1647.00 | 1906 | NASDAQ | NCTY | Tue, Jul 10, 2012 | 1674.00 | 1704.00 | 1629.00 | 1638.00 | 1905 | NASDAQ | NCTY | Mon, Jul 9, 2012 | 1647.00 | 1737.00 | 1608.00 | 1656.00 | 1904 | NASDAQ | NCTY | Fri, Jul 6, 2012 | 1656.00 | 1716.00 | 1650.00 | 1674.00 | 1903 | NASDAQ | NCTY | Thu, Jul 5, 2012 | 1689.00 | 1794.00 | 1611.00 | 1719.00 | 1902 | NASDAQ | NCTY | Tue, Jul 3, 2012 | 1620.00 | 1785.00 | 1620.00 | 1695.00 | 1901 | NASDAQ | NCTY | Mon, Jul 2, 2012 | 1647.00 | 1725.00 | 1611.00 | 1674.00 | 1900 | NASDAQ | NCTY | Fri, Jun 29, 2012 | 1743.00 | 1782.00 | 1710.00 | 1737.00 | 1899 | NASDAQ | NCTY | Thu, Jun 28, 2012 | 1746.00 | 1800.00 | 1725.00 | 1737.00 | 1898 | NASDAQ | NCTY | Wed, Jun 27, 2012 | 1728.00 | 1782.00 | 1718.61 | 1770.00 | 1897 | NASDAQ | NCTY | Tue, Jun 26, 2012 | 1821.00 | 1821.00 | 1671.00 | 1728.00 | 1896 | NASDAQ | NCTY | Mon, Jun 25, 2012 | 1863.00 | 1872.00 | 1758.00 | 1794.00 | 1895 | NASDAQ | NCTY | Fri, Jun 22, 2012 | 1854.00 | 1890.00 | 1833.00 | 1881.00 | 1894 | NASDAQ | NCTY | Thu, Jun 21, 2012 | 1836.00 | 1890.00 | 1803.00 | 1845.00 | 1893 | NASDAQ | NCTY | Wed, Jun 20, 2012 | 1698.00 | 1875.00 | 1698.00 | 1866.00 | 1892 | NASDAQ | NCTY | Tue, Jun 19, 2012 | 1624.95 | 1788.00 | 1605.00 | 1755.00 | 1891 | NASDAQ | NCTY | Mon, Jun 18, 2012 | 1590.00 | 1740.00 | 1590.00 | 1659.00 | 1890 | NASDAQ | NCTY | Fri, Jun 15, 2012 | 1803.00 | 1809.00 | 1587.00 | 1590.00 | 1889 | NASDAQ | NCTY | Thu, Jun 14, 2012 | 1800.00 | 1890.00 | 1800.00 | 1851.00 | 1888 | NASDAQ | NCTY | Wed, Jun 13, 2012 | 1734.00 | 1815.00 | 1734.00 | 1785.00 | 1887 | NASDAQ | NCTY | Tue, Jun 12, 2012 | 1752.00 | 1818.00 | 1722.00 | 1767.00 | 1886 | NASDAQ | NCTY | Mon, Jun 11, 2012 | 1770.00 | 1839.00 | 1740.00 | 1809.00 | 1885 | NASDAQ | NCTY | Fri, Jun 8, 2012 | 1662.00 | 1782.00 | 1662.00 | 1779.00 | 1884 | NASDAQ | NCTY | Thu, Jun 7, 2012 | 1713.00 | 1752.00 | 1650.00 | 1752.00 | 1883 | NASDAQ | NCTY | Wed, Jun 6, 2012 | 1665.00 | 1764.00 | 1620.00 | 1740.00 | 1882 | NASDAQ | NCTY | Tue, Jun 5, 2012 | 1641.00 | 1710.00 | 1584.00 | 1668.00 | 1881 | NASDAQ | NCTY | Mon, Jun 4, 2012 | 1599.00 | 1707.00 | 1479.60 | 1650.00 | 1880 | NASDAQ | NCTY | Fri, Jun 1, 2012 | 1524.00 | 1596.00 | 1521.00 | 1581.00 | 1879 | NASDAQ | NCTY | Thu, May 31, 2012 | 1488.00 | 1575.00 | 1425.00 | 1539.00 | 1878 | NASDAQ | NCTY | Wed, May 30, 2012 | 1323.00 | 1488.00 | 1320.00 | 1425.00 | 1877 | NASDAQ | NCTY | Tue, May 29, 2012 | 1362.00 | 1398.00 | 1353.00 | 1362.00 | 1876 | NASDAQ | NCTY | Fri, May 25, 2012 | 1323.00 | 1350.00 | 1314.60 | 1350.00 | 1875 | NASDAQ | NCTY | Thu, May 24, 2012 | 1236.00 | 1299.00 | 1230.00 | 1299.00 | 1874 | NASDAQ | NCTY | Wed, May 23, 2012 | 1248.00 | 1261.02 | 1230.00 | 1257.00 | 1873 | NASDAQ | NCTY | Tue, May 22, 2012 | 1356.00 | 1438.50 | 1245.00 | 1257.00 | 1872 | NASDAQ | NCTY | Mon, May 21, 2012 | 1440.00 | 1508.97 | 1341.00 | 1368.00 | 1871 | NASDAQ | NCTY | Fri, May 18, 2012 | 1626.00 | 1626.00 | 1410.00 | 1440.00 | 1870 | NASDAQ | NCTY | Thu, May 17, 2012 | 1662.00 | 1695.00 | 1626.00 | 1626.00 | 1869 | NASDAQ | NCTY | Wed, May 16, 2012 | 1644.00 | 1707.00 | 1644.00 | 1674.00 | 1868 | NASDAQ | NCTY | Tue, May 15, 2012 | 1659.00 | 1677.00 | 1629.00 | 1632.00 | 1867 | NASDAQ | NCTY | Mon, May 14, 2012 | 1737.00 | 1740.00 | 1656.00 | 1665.00 | 1866 | NASDAQ | NCTY | Fri, May 11, 2012 | 1701.00 | 1737.00 | 1701.00 | 1734.00 | 1865 | NASDAQ | NCTY | Thu, May 10, 2012 | 1727.76 | 1740.00 | 1695.00 | 1740.00 | 1864 | NASDAQ | NCTY | Wed, May 9, 2012 | 1728.00 | 1728.00 | 1683.00 | 1710.00 | 1863 | NASDAQ | NCTY | Tue, May 8, 2012 | 1680.00 | 1737.00 | 1680.00 | 1719.24 | 1862 | NASDAQ | NCTY | Mon, May 7, 2012 | 1770.00 | 1770.00 | 1680.00 | 1689.00 | 1861 | NASDAQ | NCTY | Fri, May 4, 2012 | 1770.00 | 1800.00 | 1770.00 | 1776.00 | 1860 | NASDAQ | NCTY | Thu, May 3, 2012 | 1746.00 | 1859.97 | 1707.00 | 1788.00 | 1859 | NASDAQ | NCTY | Wed, May 2, 2012 | 1781.97 | 1781.97 | 1770.00 | 1773.00 | 1858 | NASDAQ | NCTY | Tue, May 1, 2012 | 1713.00 | 1782.00 | 1713.00 | 1782.00 | 1857 | NASDAQ | NCTY | Mon, Apr 30, 2012 | 1842.00 | 1908.00 | 1734.00 | 1734.00 | 1856 | NASDAQ | NCTY | Fri, Apr 27, 2012 | 1812.00 | 1883.97 | 1803.00 | 1842.00 | 1855 | NASDAQ | NCTY | Thu, Apr 26, 2012 | 1941.00 | 1941.00 | 1836.00 | 1848.00 | 1854 | NASDAQ | NCTY | Wed, Apr 25, 2012 | 1941.00 | 1965.00 | 1854.00 | 1956.00 | 1853 | NASDAQ | NCTY | Tue, Apr 24, 2012 | 1998.00 | 2010.00 | 1920.00 | 1938.00 | 1852 | NASDAQ | NCTY | Mon, Apr 23, 2012 | 1926.00 | 2025.00 | 1896.24 | 2025.00 | 1851 | NASDAQ | NCTY | Fri, Apr 20, 2012 | 1947.00 | 1989.60 | 1913.40 | 1941.00 | 1850 | NASDAQ | NCTY | Thu, Apr 19, 2012 | 1983.03 | 2028.00 | 1968.00 | 1977.00 | 1849 | NASDAQ | NCTY | Wed, Apr 18, 2012 | 1959.00 | 1974.00 | 1902.00 | 1923.00 | 1848 | NASDAQ | NCTY | Tue, Apr 17, 2012 | 1977.00 | 2007.00 | 1920.00 | 2007.00 | 1847 | NASDAQ | NCTY | Mon, Apr 16, 2012 | 2046.00 | 2046.00 | 1926.00 | 1980.00 | 1846 | NASDAQ | NCTY | Fri, Apr 13, 2012 | 1965.00 | 2034.00 | 1833.00 | 2010.00 | 1845 | NASDAQ | NCTY | Thu, Apr 12, 2012 | 1854.00 | 1980.00 | 1847.25 | 1971.00 | 1844 | NASDAQ | NCTY | Wed, Apr 11, 2012 | 1770.00 | 1848.00 | 1770.00 | 1833.00 | 1843 | NASDAQ | NCTY | Tue, Apr 10, 2012 | 1719.00 | 1800.00 | 1716.00 | 1758.00 | 1842 | NASDAQ | NCTY | Mon, Apr 9, 2012 | 1737.00 | 1740.00 | 1665.00 | 1707.00 | 1841 | NASDAQ | NCTY | Thu, Apr 5, 2012 | 1740.00 | 1740.00 | 1725.00 | 1737.00 | 1840 | NASDAQ | NCTY | Wed, Apr 4, 2012 | 1746.00 | 1746.00 | 1686.00 | 1722.00 | 1839 | NASDAQ | NCTY | Tue, Apr 3, 2012 | 1731.00 | 1737.00 | 1680.00 | 1716.00 | 1838 | NASDAQ | NCTY | Mon, Apr 2, 2012 | 1740.00 | 1740.00 | 1653.00 | 1695.00 | 1837 | NASDAQ | NCTY | Fri, Mar 30, 2012 | 1731.00 | 1740.00 | 1662.00 | 1731.00 | 1836 | NASDAQ | NCTY | Thu, Mar 29, 2012 | 1884.00 | 1884.00 | 1605.00 | 1605.00 | 1835 | NASDAQ | NCTY | Wed, Mar 28, 2012 | 1929.00 | 1970.97 | 1830.00 | 1851.00 | 1834 | NASDAQ | NCTY | Tue, Mar 27, 2012 | 1926.00 | 1941.00 | 1890.00 | 1929.00 | 1833 | NASDAQ | NCTY | Mon, Mar 26, 2012 | 1968.00 | 1998.00 | 1890.00 | 1941.00 | 1832 | NASDAQ | NCTY | Fri, Mar 23, 2012 | 2118.00 | 2118.00 | 1998.00 | 1998.03 | 1831 | NASDAQ | NCTY | Thu, Mar 22, 2012 | 2196.00 | 2196.00 | 2100.00 | 2103.00 | 1830 | NASDAQ | NCTY | Wed, Mar 21, 2012 | 2163.00 | 2272.95 | 2148.00 | 2214.00 | 1829 | NASDAQ | NCTY | Tue, Mar 20, 2012 | 2262.00 | 2262.00 | 2121.00 | 2142.00 | 1828 | NASDAQ | NCTY | Mon, Mar 19, 2012 | 2205.00 | 2307.00 | 2106.00 | 2280.00 | 1827 | NASDAQ | NCTY | Fri, Mar 16, 2012 | 2067.00 | 2277.00 | 2055.00 | 2181.00 | 1826 | NASDAQ | NCTY | Thu, Mar 15, 2012 | 2154.00 | 2163.00 | 2085.00 | 2085.00 | 1825 | NASDAQ | NCTY | Wed, Mar 14, 2012 | 2187.00 | 2223.00 | 2145.00 | 2166.00 | 1824 | NASDAQ | NCTY | Tue, Mar 13, 2012 | 2115.30 | 2202.00 | 2115.30 | 2178.00 | 1823 | NASDAQ | NCTY | Mon, Mar 12, 2012 | 2103.00 | 2175.00 | 2058.00 | 2145.00 | 1822 | NASDAQ | NCTY | Fri, Mar 9, 2012 | 2061.00 | 2145.00 | 2055.00 | 2118.00 | 1821 | NASDAQ | NCTY | Thu, Mar 8, 2012 | 2079.00 | 2115.00 | 2073.00 | 2073.00 | 1820 | NASDAQ | NCTY | Wed, Mar 7, 2012 | 2091.90 | 2100.00 | 2052.00 | 2073.00 | 1819 | NASDAQ | NCTY | Tue, Mar 6, 2012 | 2112.00 | 2124.00 | 2070.00 | 2091.00 | 1818 | NASDAQ | NCTY | Mon, Mar 5, 2012 | 2055.00 | 2121.00 | 2055.00 | 2091.00 | 1817 | NASDAQ | NCTY | Fri, Mar 2, 2012 | 2130.00 | 2136.00 | 2079.00 | 2121.00 | 1816 | NASDAQ | NCTY | Thu, Mar 1, 2012 | 2112.00 | 2112.00 | 2043.00 | 2082.00 | 1815 | NASDAQ | NCTY | Wed, Feb 29, 2012 | 2208.00 | 2208.00 | 2103.00 | 2103.00 | 1814 | NASDAQ | NCTY | Tue, Feb 28, 2012 | 2237.40 | 2237.40 | 2121.24 | 2217.00 | 1813 | NASDAQ | NCTY | Mon, Feb 27, 2012 | 2193.00 | 2210.40 | 2097.00 | 2190.00 | 1812 | NASDAQ | NCTY | Fri, Feb 24, 2012 | 2304.00 | 2319.00 | 2220.00 | 2238.00 | 1811 | NASDAQ | NCTY | Thu, Feb 23, 2012 | 2278.50 | 2324.97 | 2274.00 | 2286.00 | 1810 | NASDAQ | NCTY | Wed, Feb 22, 2012 | 2298.00 | 2319.00 | 2259.00 | 2319.00 | 1809 | NASDAQ | NCTY | Tue, Feb 21, 2012 | 2307.00 | 2319.00 | 2280.00 | 2301.00 | 1808 | NASDAQ | NCTY | Fri, Feb 17, 2012 | 2340.00 | 2340.00 | 2253.00 | 2280.00 | 1807 | NASDAQ | NCTY | Thu, Feb 16, 2012 | 2322.00 | 2379.00 | 2313.00 | 2328.00 | 1806 | NASDAQ | NCTY | Wed, Feb 15, 2012 | 2388.00 | 2392.50 | 2316.39 | 2334.00 | 1805 | NASDAQ | NCTY | Tue, Feb 14, 2012 | 2304.00 | 2379.00 | 2304.00 | 2379.00 | 1804 | NASDAQ | NCTY | Mon, Feb 13, 2012 | 2244.00 | 2337.00 | 2244.00 | 2325.00 | 1803 | NASDAQ | NCTY | Fri, Feb 10, 2012 | 2184.00 | 2232.00 | 2184.00 | 2232.00 | 1802 | NASDAQ | NCTY | Thu, Feb 9, 2012 | 2217.00 | 2220.00 | 2202.00 | 2214.00 | 1801 | NASDAQ | NCTY | Wed, Feb 8, 2012 | 2235.00 | 2256.00 | 2178.00 | 2184.00 | 1800 | NASDAQ | NCTY | Tue, Feb 7, 2012 | 2271.00 | 2295.00 | 2193.00 | 2196.00 | 1799 | NASDAQ | NCTY | Mon, Feb 6, 2012 | 2310.00 | 2361.00 | 2268.00 | 2277.00 | 1798 | NASDAQ | NCTY | Fri, Feb 3, 2012 | 2193.00 | 2337.00 | 2175.00 | 2328.00 | 1797 | NASDAQ | NCTY | Thu, Feb 2, 2012 | 2055.00 | 2193.00 | 2055.00 | 2155.80 | 1796 | NASDAQ | NCTY | Wed, Feb 1, 2012 | 2067.00 | 2070.00 | 2040.00 | 2049.00 | 1795 | NASDAQ | NCTY | Tue, Jan 31, 2012 | 2070.00 | 2085.00 | 2040.00 | 2061.00 | 1794 | NASDAQ | NCTY | Mon, Jan 30, 2012 | 2034.00 | 2076.00 | 2031.00 | 2070.00 | 1793 | NASDAQ | NCTY | Fri, Jan 27, 2012 | 2034.00 | 2067.00 | 2025.00 | 2025.00 | 1792 | NASDAQ | NCTY | Thu, Jan 26, 2012 | 2085.00 | 2085.00 | 2025.00 | 2052.00 | 1791 | NASDAQ | NCTY | Wed, Jan 25, 2012 | 2025.00 | 2082.00 | 2016.00 | 2076.00 | 1790 | NASDAQ | NCTY | Tue, Jan 24, 2012 | 2037.00 | 2064.00 | 2037.00 | 2049.00 | 1789 | NASDAQ | NCTY | Mon, Jan 23, 2012 | 2046.00 | 2052.00 | 2016.00 | 2025.00 | 1788 | NASDAQ | NCTY | Fri, Jan 20, 2012 | 2082.00 | 2082.00 | 2049.00 | 2067.00 | 1787 | NASDAQ | NCTY | Thu, Jan 19, 2012 | 2064.00 | 2097.00 | 2055.00 | 2067.00 | 1786 | NASDAQ | NCTY | Wed, Jan 18, 2012 | 2031.00 | 2055.00 | 2019.00 | 2040.00 | 1785 | NASDAQ | NCTY | Tue, Jan 17, 2012 | 2055.00 | 2094.00 | 2019.00 | 2040.00 | 1784 | NASDAQ | NCTY | Fri, Jan 13, 2012 | 2040.00 | 2040.00 | 2007.00 | 2025.00 | 1783 | NASDAQ | NCTY | Thu, Jan 12, 2012 | 2055.00 | 2055.00 | 2025.00 | 2049.00 | 1782 | NASDAQ | NCTY | Wed, Jan 11, 2012 | 2037.00 | 2058.00 | 2022.00 | 2034.00 | 1781 | NASDAQ | NCTY | Tue, Jan 10, 2012 | 2067.00 | 2076.00 | 2040.00 | 2046.00 | 1780 | NASDAQ | NCTY | Mon, Jan 9, 2012 | 2148.00 | 2148.00 | 2040.00 | 2046.00 | 1779 | NASDAQ | NCTY | Fri, Jan 6, 2012 | 2097.00 | 2154.00 | 2046.00 | 2122.44 | 1778 | NASDAQ | NCTY | Thu, Jan 5, 2012 | 2109.00 | 2178.00 | 2100.00 | 2115.00 | 1777 | NASDAQ | NCTY | Wed, Jan 4, 2012 | 2139.00 | 2220.00 | 2079.00 | 2106.00 | 1776 | NASDAQ | NCTY | Tue, Jan 3, 2012 | 2190.00 | 2262.00 | 2154.00 | 2220.00 | 1775 | NASDAQ | NCTY | Fri, Dec 30, 2011 | 2091.00 | 2145.00 | 2046.00 | 2136.00 | 1774 | NASDAQ | NCTY | Thu, Dec 29, 2011 | 1998.00 | 2196.00 | 1971.00 | 2124.00 | 1773 | NASDAQ | NCTY | Wed, Dec 28, 2011 | 1998.00 | 2028.00 | 1989.00 | 2006.97 | 1772 | NASDAQ | NCTY | Tue, Dec 27, 2011 | 2064.00 | 2076.00 | 2001.00 | 2025.00 | 1771 | NASDAQ | NCTY | Fri, Dec 23, 2011 | 2043.00 | 2079.00 | 1986.00 | 2037.00 | 1770 | NASDAQ | NCTY | Thu, Dec 22, 2011 | 2216.28 | 2289.00 | 1995.00 | 2040.00 | 1769 | NASDAQ | NCTY | Wed, Dec 21, 2011 | 2373.00 | 2423.79 | 2205.00 | 2340.00 | 1768 | NASDAQ | NCTY | Tue, Dec 20, 2011 | 2436.00 | 2484.00 | 2388.00 | 2430.00 | 1767 | NASDAQ | NCTY | Mon, Dec 19, 2011 | 2415.00 | 2460.00 | 2316.00 | 2415.00 | 1766 | NASDAQ | NCTY | Fri, Dec 16, 2011 | 2325.00 | 2415.00 | 2229.00 | 2412.00 | 1765 | NASDAQ | NCTY | Thu, Dec 15, 2011 | 2205.00 | 2307.00 | 2202.00 | 2283.00 | 1764 | NASDAQ | NCTY | Wed, Dec 14, 2011 | 2082.00 | 2295.00 | 2070.00 | 2202.00 | 1763 | NASDAQ | NCTY | Tue, Dec 13, 2011 | 2121.00 | 2126.10 | 2076.00 | 2076.00 | 1762 | NASDAQ | NCTY | Mon, Dec 12, 2011 | 2100.00 | 2127.00 | 2055.00 | 2127.00 | 1761 | NASDAQ | NCTY | Fri, Dec 9, 2011 | 2100.00 | 2156.76 | 2100.00 | 2106.00 | 1760 | NASDAQ | NCTY | Thu, Dec 8, 2011 | 2037.00 | 2166.00 | 2037.00 | 2121.00 | 1759 | NASDAQ | NCTY | Wed, Dec 7, 2011 | 2100.00 | 2100.00 | 2040.00 | 2070.00 | 1758 | NASDAQ | NCTY | Tue, Dec 6, 2011 | 2187.00 | 2190.00 | 2028.00 | 2028.00 | 1757 | NASDAQ | NCTY | Mon, Dec 5, 2011 | 2100.00 | 2259.00 | 2100.00 | 2193.00 | 1756 | NASDAQ | NCTY | Fri, Dec 2, 2011 | 1818.00 | 2354.70 | 1776.00 | 2115.00 | 1755 | NASDAQ | NCTY | Thu, Dec 1, 2011 | 1770.00 | 1850.70 | 1764.03 | 1817.13 | 1754 | NASDAQ | NCTY | Wed, Nov 30, 2011 | 1650.00 | 1872.00 | 1650.00 | 1758.00 | 1753 | NASDAQ | NCTY | Tue, Nov 29, 2011 | 1542.00 | 1650.00 | 1539.00 | 1650.00 | 1752 | NASDAQ | NCTY | Mon, Nov 28, 2011 | 1398.00 | 1575.00 | 1395.00 | 1521.00 | 1751 | NASDAQ | NCTY | Fri, Nov 25, 2011 | 1335.00 | 1374.00 | 1308.00 | 1341.00 | 1750 | NASDAQ | NCTY | Wed, Nov 23, 2011 | 1401.00 | 1404.00 | 1329.00 | 1329.00 | 1749 | NASDAQ | NCTY | Tue, Nov 22, 2011 | 1287.00 | 1437.00 | 1251.00 | 1419.00 | 1748 | NASDAQ | NCTY | Mon, Nov 21, 2011 | 1362.00 | 1365.00 | 1260.00 | 1272.00 | 1747 | NASDAQ | NCTY | Fri, Nov 18, 2011 | 1365.00 | 1392.00 | 1305.00 | 1380.00 | 1746 | NASDAQ | NCTY | Thu, Nov 17, 2011 | 1407.00 | 1407.00 | 1359.21 | 1374.00 | 1745 | NASDAQ | NCTY | Wed, Nov 16, 2011 | 1365.00 | 1425.00 | 1329.00 | 1401.00 | 1744 | NASDAQ | NCTY | Tue, Nov 15, 2011 | 1365.00 | 1389.00 | 1350.00 | 1386.00 | 1743 | NASDAQ | NCTY | Mon, Nov 14, 2011 | 1410.00 | 1413.00 | 1323.00 | 1377.00 | 1742 | NASDAQ | NCTY | Fri, Nov 11, 2011 | 1410.00 | 1455.00 | 1410.00 | 1422.00 | 1741 | NASDAQ | NCTY | Thu, Nov 10, 2011 | 1410.00 | 1524.00 | 1398.00 | 1428.00 | 1740 | NASDAQ | NCTY | Wed, Nov 9, 2011 | 1500.00 | 1529.79 | 1389.00 | 1431.00 | 1739 | NASDAQ | NCTY | Tue, Nov 8, 2011 | 1530.00 | 1563.00 | 1500.00 | 1523.97 | 1738 | NASDAQ | NCTY | Mon, Nov 7, 2011 | 1563.00 | 1569.00 | 1530.00 | 1530.00 | 1737 | NASDAQ | NCTY | Fri, Nov 4, 2011 | 1542.00 | 1572.00 | 1533.00 | 1554.00 | 1736 | NASDAQ | NCTY | Thu, Nov 3, 2011 | 1560.00 | 1560.00 | 1500.00 | 1548.00 | 1735 | NASDAQ | NCTY | Wed, Nov 2, 2011 | 1530.00 | 1554.00 | 1530.00 | 1533.00 | 1734 | NASDAQ | NCTY | Tue, Nov 1, 2011 | 1581.00 | 1581.00 | 1524.00 | 1536.00 | 1733 | NASDAQ | NCTY | Mon, Oct 31, 2011 | 1479.00 | 1707.00 | 1464.00 | 1632.00 | 1732 | NASDAQ | NCTY | Fri, Oct 28, 2011 | 1596.00 | 1665.00 | 1479.30 | 1614.00 | 1731 | NASDAQ | NCTY | Thu, Oct 27, 2011 | 1593.00 | 1662.00 | 1563.00 | 1611.00 | 1730 | NASDAQ | NCTY | Wed, Oct 26, 2011 | 1575.00 | 1647.00 | 1506.00 | 1593.00 | 1729 | NASDAQ | NCTY | Tue, Oct 25, 2011 | 1506.00 | 1584.00 | 1395.00 | 1554.90 | 1728 | NASDAQ | NCTY | Mon, Oct 24, 2011 | 1410.00 | 1509.00 | 1383.90 | 1479.00 | 1727 | NASDAQ | NCTY | Fri, Oct 21, 2011 | 1323.00 | 1407.00 | 1320.00 | 1377.00 | 1726 | NASDAQ | NCTY | Thu, Oct 20, 2011 | 1275.00 | 1326.00 | 1269.00 | 1317.00 | 1725 | NASDAQ | NCTY | Wed, Oct 19, 2011 | 1272.00 | 1305.00 | 1248.00 | 1272.00 | 1724 | NASDAQ | NCTY | Tue, Oct 18, 2011 | 1191.00 | 1299.00 | 1191.00 | 1260.00 | 1723 | NASDAQ | NCTY | Mon, Oct 17, 2011 | 1212.00 | 1221.00 | 1188.00 | 1200.00 | 1722 | NASDAQ | NCTY | Fri, Oct 14, 2011 | 1212.00 | 1257.00 | 1182.00 | 1221.00 | 1721 | NASDAQ | NCTY | Thu, Oct 13, 2011 | 1206.00 | 1230.00 | 1176.00 | 1197.00 | 1720 | NASDAQ | NCTY | Wed, Oct 12, 2011 | 1137.00 | 1215.00 | 1131.00 | 1191.00 | 1719 | NASDAQ | NCTY | Tue, Oct 11, 2011 | 1047.00 | 1170.00 | 1026.00 | 1149.00 | 1718 | NASDAQ | NCTY | Mon, Oct 10, 2011 | 1056.00 | 1062.00 | 1008.00 | 1029.00 | 1717 | NASDAQ | NCTY | Fri, Oct 7, 2011 | 1050.00 | 1092.00 | 972.00 | 1053.00 | 1716 | NASDAQ | NCTY | Thu, Oct 6, 2011 | 885.00 | 1011.00 | 885.00 | 993.00 | 1715 | NASDAQ | NCTY | Wed, Oct 5, 2011 | 963.00 | 1014.00 | 870.00 | 888.00 | 1714 | NASDAQ | NCTY | Tue, Oct 4, 2011 | 936.00 | 1004.70 | 915.00 | 963.00 | 1713 | NASDAQ | NCTY | Mon, Oct 3, 2011 | 1065.00 | 1077.00 | 900.00 | 939.00 | 1712 | NASDAQ | NCTY | Fri, Sep 30, 2011 | 1158.00 | 1158.00 | 1044.00 | 1089.00 | 1711 | NASDAQ | NCTY | Thu, Sep 29, 2011 | 1200.00 | 1200.00 | 1140.00 | 1179.00 | 1710 | NASDAQ | NCTY | Wed, Sep 28, 2011 | 1218.00 | 1245.00 | 1200.00 | 1206.00 | 1709 | NASDAQ | NCTY | Tue, Sep 27, 2011 | 1245.00 | 1245.00 | 1212.00 | 1224.00 | 1708 | NASDAQ | NCTY | Mon, Sep 26, 2011 | 1266.00 | 1269.00 | 1230.00 | 1245.00 | 1707 | NASDAQ | NCTY | Fri, Sep 23, 2011 | 1248.00 | 1317.00 | 1245.00 | 1269.00 | 1706 | NASDAQ | NCTY | Thu, Sep 22, 2011 | 1293.00 | 1320.00 | 1245.00 | 1245.00 | 1705 | NASDAQ | NCTY | Wed, Sep 21, 2011 | 1311.00 | 1320.00 | 1299.00 | 1311.00 | 1704 | NASDAQ | NCTY | Tue, Sep 20, 2011 | 1311.00 | 1320.00 | 1293.00 | 1302.00 | 1703 | NASDAQ | NCTY | Mon, Sep 19, 2011 | 1314.00 | 1326.00 | 1297.50 | 1305.00 | 1702 | NASDAQ | NCTY | Fri, Sep 16, 2011 | 1335.00 | 1335.00 | 1323.00 | 1329.00 | 1701 | NASDAQ | NCTY | Thu, Sep 15, 2011 | 1311.00 | 1350.00 | 1293.00 | 1335.00 | 1700 | NASDAQ | NCTY | Wed, Sep 14, 2011 | 1353.00 | 1356.00 | 1323.00 | 1323.00 | 1699 | NASDAQ | NCTY | Tue, Sep 13, 2011 | 1368.00 | 1407.00 | 1350.00 | 1350.00 | 1698 | NASDAQ | NCTY | Mon, Sep 12, 2011 | 1389.00 | 1389.00 | 1359.00 | 1377.00 | 1697 | NASDAQ | NCTY | Fri, Sep 9, 2011 | 1398.00 | 1404.00 | 1383.00 | 1395.00 | 1696 | NASDAQ | NCTY | Thu, Sep 8, 2011 | 1425.00 | 1431.00 | 1398.00 | 1398.00 | 1695 | NASDAQ | NCTY | Wed, Sep 7, 2011 | 1425.00 | 1431.87 | 1410.00 | 1416.00 | 1694 | NASDAQ | NCTY | Tue, Sep 6, 2011 | 1395.00 | 1428.00 | 1395.00 | 1410.00 | 1693 | NASDAQ | NCTY | Fri, Sep 2, 2011 | 1395.00 | 1464.00 | 1395.00 | 1434.00 | 1692 | NASDAQ | NCTY | Thu, Sep 1, 2011 | 1437.00 | 1455.00 | 1416.00 | 1416.00 | 1691 | NASDAQ | NCTY | Wed, Aug 31, 2011 | 1446.00 | 1467.00 | 1410.00 | 1434.00 | 1690 | NASDAQ | NCTY | Tue, Aug 30, 2011 | 1455.00 | 1479.00 | 1443.00 | 1443.00 | 1689 | NASDAQ | NCTY | Mon, Aug 29, 2011 | 1458.00 | 1512.00 | 1440.00 | 1488.00 | 1688 | NASDAQ | NCTY | Fri, Aug 26, 2011 | 1440.00 | 1455.00 | 1440.00 | 1446.00 | 1687 | NASDAQ | NCTY | Thu, Aug 25, 2011 | 1488.00 | 1488.00 | 1440.00 | 1440.00 | 1686 | NASDAQ | NCTY | Wed, Aug 24, 2011 | 1503.00 | 1509.00 | 1482.00 | 1485.00 | 1685 | NASDAQ | NCTY | Tue, Aug 23, 2011 | 1530.00 | 1539.00 | 1473.00 | 1509.00 | 1684 | NASDAQ | NCTY | Mon, Aug 22, 2011 | 1563.00 | 1614.00 | 1500.00 | 1518.00 | 1683 | NASDAQ | NCTY | Fri, Aug 19, 2011 | 1611.00 | 1635.00 | 1503.00 | 1542.00 | 1682 | NASDAQ | NCTY | Thu, Aug 18, 2011 | 1620.00 | 1701.00 | 1620.00 | 1623.00 | 1681 | NASDAQ | NCTY | Wed, Aug 17, 2011 | 1770.00 | 1770.00 | 1635.00 | 1650.00 | 1680 | NASDAQ | NCTY | Tue, Aug 16, 2011 | 1722.00 | 1764.00 | 1560.00 | 1566.00 | 1679 | NASDAQ | NCTY | Mon, Aug 15, 2011 | 1590.00 | 1719.00 | 1551.00 | 1692.00 | 1678 | NASDAQ | NCTY | Fri, Aug 12, 2011 | 1653.00 | 1683.00 | 1494.00 | 1622.10 | 1677 | NASDAQ | NCTY | Thu, Aug 11, 2011 | 1491.00 | 1677.00 | 1452.00 | 1575.00 | 1676 | NASDAQ | NCTY | Wed, Aug 10, 2011 | 1437.00 | 1596.00 | 1380.00 | 1425.00 | 1675 | NASDAQ | NCTY | Tue, Aug 9, 2011 | 1455.00 | 1497.00 | 1413.00 | 1437.00 | 1674 | NASDAQ | NCTY | Mon, Aug 8, 2011 | 1446.00 | 1479.00 | 1380.00 | 1395.00 | 1673 | NASDAQ | NCTY | Fri, Aug 5, 2011 | 1617.00 | 1617.00 | 1440.00 | 1515.00 | 1672 | NASDAQ | NCTY | Thu, Aug 4, 2011 | 1593.00 | 1593.00 | 1533.00 | 1575.00 | 1671 | NASDAQ | NCTY | Wed, Aug 3, 2011 | 1671.00 | 1725.00 | 1596.00 | 1620.00 | 1670 | NASDAQ | NCTY | Tue, Aug 2, 2011 | 1653.00 | 1763.97 | 1650.00 | 1668.00 | 1669 | NASDAQ | NCTY | Mon, Aug 1, 2011 | 1695.00 | 1785.00 | 1650.00 | 1665.00 | 1668 | NASDAQ | NCTY | Fri, Jul 29, 2011 | 1698.00 | 1707.00 | 1665.00 | 1680.00 | 1667 | NASDAQ | NCTY | Thu, Jul 28, 2011 | 1710.00 | 1710.00 | 1680.00 | 1695.00 | 1666 | NASDAQ | NCTY | Wed, Jul 27, 2011 | 1737.00 | 1737.00 | 1707.00 | 1707.00 | 1665 | NASDAQ | NCTY | Tue, Jul 26, 2011 | 1758.00 | 1758.00 | 1716.00 | 1740.00 | 1664 | NASDAQ | NCTY | Mon, Jul 25, 2011 | 1764.00 | 1779.00 | 1671.00 | 1755.21 | 1663 | NASDAQ | NCTY | Fri, Jul 22, 2011 | 1797.00 | 1816.20 | 1740.00 | 1773.00 | 1662 | NASDAQ | NCTY | Thu, Jul 21, 2011 | 1863.00 | 1866.30 | 1773.00 | 1791.00 | 1661 | NASDAQ | NCTY | Wed, Jul 20, 2011 | 1875.00 | 1880.10 | 1860.00 | 1866.00 | 1660 | NASDAQ | NCTY | Tue, Jul 19, 2011 | 1863.00 | 1875.00 | 1860.00 | 1875.00 | 1659 | NASDAQ | NCTY | Mon, Jul 18, 2011 | 1854.00 | 1881.00 | 1851.00 | 1866.00 | 1658 | NASDAQ | NCTY | Fri, Jul 15, 2011 | 1860.00 | 1875.00 | 1800.00 | 1860.00 | 1657 | NASDAQ | NCTY | Thu, Jul 14, 2011 | 1827.00 | 1890.00 | 1827.00 | 1860.00 | 1656 | NASDAQ | NCTY | Wed, Jul 13, 2011 | 1812.00 | 1821.03 | 1806.00 | 1806.00 | 1655 | NASDAQ | NCTY | Tue, Jul 12, 2011 | 1773.00 | 1822.44 | 1755.00 | 1794.00 | 1654 | NASDAQ | NCTY | Mon, Jul 11, 2011 | 1794.00 | 1853.16 | 1755.00 | 1767.00 | 1653 | NASDAQ | NCTY | Fri, Jul 8, 2011 | 1701.00 | 1827.00 | 1680.00 | 1785.00 | 1652 | NASDAQ | NCTY | Thu, Jul 7, 2011 | 1716.00 | 1764.00 | 1713.00 | 1761.00 | 1651 | NASDAQ | NCTY | Wed, Jul 6, 2011 | 1635.00 | 1767.00 | 1635.00 | 1707.00 | 1650 | NASDAQ | NCTY | Tue, Jul 5, 2011 | 1653.00 | 1755.00 | 1653.00 | 1743.00 | 1649 | NASDAQ | NCTY | Fri, Jul 1, 2011 | 1659.00 | 1683.60 | 1620.00 | 1653.00 | 1648 | NASDAQ | NCTY | Thu, Jun 30, 2011 | 1641.00 | 1755.00 | 1635.00 | 1665.00 | 1647 | NASDAQ | NCTY | Wed, Jun 29, 2011 | 1533.00 | 1689.00 | 1530.00 | 1614.00 | 1646 | NASDAQ | NCTY | Tue, Jun 28, 2011 | 1578.00 | 1581.00 | 1530.00 | 1575.00 | 1645 | NASDAQ | NCTY | Mon, Jun 27, 2011 | 1542.00 | 1710.00 | 1542.00 | 1560.00 | 1644 | NASDAQ | NCTY | Fri, Jun 24, 2011 | 1593.00 | 1605.00 | 1536.00 | 1542.00 | 1643 | NASDAQ | NCTY | Thu, Jun 23, 2011 | 1578.00 | 1623.00 | 1578.00 | 1593.00 | 1642 | NASDAQ | NCTY | Wed, Jun 22, 2011 | 1599.72 | 1602.00 | 1575.00 | 1581.00 | 1641 | NASDAQ | NCTY | Tue, Jun 21, 2011 | 1569.00 | 1593.00 | 1542.00 | 1575.00 | 1640 | NASDAQ | NCTY | Mon, Jun 20, 2011 | 1548.00 | 1590.00 | 1536.00 | 1560.00 | 1639 | NASDAQ | NCTY | Fri, Jun 17, 2011 | 1503.00 | 1572.00 | 1503.00 | 1539.00 | 1638 | NASDAQ | NCTY | Thu, Jun 16, 2011 | 1557.00 | 1560.00 | 1455.00 | 1497.00 | 1637 | NASDAQ | NCTY | Wed, Jun 15, 2011 | 1596.00 | 1614.00 | 1539.00 | 1559.97 | 1636 | NASDAQ | NCTY | Tue, Jun 14, 2011 | 1557.00 | 1662.00 | 1497.00 | 1613.70 | 1635 | NASDAQ | NCTY | Mon, Jun 13, 2011 | 1587.00 | 1944.00 | 1515.00 | 1539.00 | 1634 | NASDAQ | NCTY | Fri, Jun 10, 2011 | 1599.00 | 1605.00 | 1458.00 | 1473.00 | 1633 | NASDAQ | NCTY | Thu, Jun 9, 2011 | 1698.00 | 1698.00 | 1590.00 | 1599.00 | 1632 | NASDAQ | NCTY | Wed, Jun 8, 2011 | 1800.00 | 1800.03 | 1665.00 | 1701.00 | 1631 | NASDAQ | NCTY | Tue, Jun 7, 2011 | 1851.00 | 1851.00 | 1800.00 | 1806.00 | 1630 | NASDAQ | NCTY | Mon, Jun 6, 2011 | 1860.00 | 1917.00 | 1851.00 | 1851.00 | 1629 | NASDAQ | NCTY | Fri, Jun 3, 2011 | 1866.00 | 1878.00 | 1860.00 | 1860.00 | 1628 | NASDAQ | NCTY | Thu, Jun 2, 2011 | 1860.00 | 1887.00 | 1860.00 | 1878.00 | 1627 | NASDAQ | NCTY | Wed, Jun 1, 2011 | 1881.00 | 1881.00 | 1860.00 | 1860.00 | 1626 | NASDAQ | NCTY | Tue, May 31, 2011 | 1947.00 | 1947.00 | 1887.00 | 1887.00 | 1625 | NASDAQ | NCTY | Fri, May 27, 2011 | 1938.00 | 1947.00 | 1896.00 | 1911.00 | 1624 | NASDAQ | NCTY | Thu, May 26, 2011 | 1863.00 | 1911.00 | 1863.00 | 1884.00 | 1623 | NASDAQ | NCTY | Wed, May 25, 2011 | 1872.00 | 1890.00 | 1843.80 | 1855.50 | 1622 | NASDAQ | NCTY | Tue, May 24, 2011 | 1818.00 | 1863.00 | 1803.03 | 1851.00 | 1621 | NASDAQ | NCTY | Mon, May 23, 2011 | 1809.00 | 1830.00 | 1800.00 | 1809.00 | 1620 | NASDAQ | NCTY | Fri, May 20, 2011 | 1857.00 | 1906.44 | 1830.00 | 1834.50 | 1619 | NASDAQ | NCTY | Thu, May 19, 2011 | 1839.00 | 1902.00 | 1830.00 | 1866.00 | 1618 | NASDAQ | NCTY | Wed, May 18, 2011 | 1803.00 | 1848.00 | 1803.00 | 1830.00 | 1617 | NASDAQ | NCTY | Tue, May 17, 2011 | 1836.00 | 1847.97 | 1806.00 | 1807.50 | 1616 | NASDAQ | NCTY | Mon, May 16, 2011 | 1866.00 | 1884.00 | 1836.00 | 1836.00 | 1615 | NASDAQ | NCTY | Fri, May 13, 2011 | 1941.00 | 1941.00 | 1863.00 | 1866.00 | 1614 | NASDAQ | NCTY | Thu, May 12, 2011 | 1938.00 | 1944.00 | 1920.00 | 1935.00 | 1613 | NASDAQ | NCTY | Wed, May 11, 2011 | 1962.00 | 1974.00 | 1935.00 | 1935.00 | 1612 | NASDAQ | NCTY | Tue, May 10, 2011 | 1953.00 | 1959.00 | 1950.00 | 1956.00 | 1611 | NASDAQ | NCTY | Mon, May 9, 2011 | 1959.03 | 1980.00 | 1950.00 | 1959.00 | 1610 | NASDAQ | NCTY | Fri, May 6, 2011 | 2004.00 | 2010.00 | 1950.00 | 1953.00 | 1609 | NASDAQ | NCTY | Thu, May 5, 2011 | 1950.00 | 2016.00 | 1950.00 | 1992.00 | 1608 | NASDAQ | NCTY | Wed, May 4, 2011 | 1998.00 | 1998.00 | 1842.00 | 1938.00 | 1607 | NASDAQ | NCTY | Tue, May 3, 2011 | 2118.00 | 2135.97 | 1980.00 | 2001.00 | 1606 | NASDAQ | NCTY | Mon, May 2, 2011 | 2166.00 | 2190.00 | 2124.00 | 2127.03 | 1605 | NASDAQ | NCTY | Fri, Apr 29, 2011 | 2229.00 | 2229.00 | 2130.00 | 2172.00 | 1604 | NASDAQ | NCTY | Thu, Apr 28, 2011 | 2232.00 | 2310.00 | 2154.00 | 2220.00 | 1603 | NASDAQ | NCTY | Wed, Apr 27, 2011 | 1956.00 | 2247.00 | 1956.00 | 2247.00 | 1602 | NASDAQ | NCTY | Tue, Apr 26, 2011 | 1887.00 | 1950.00 | 1863.30 | 1947.00 | 1601 | NASDAQ | NCTY | Mon, Apr 25, 2011 | 1854.00 | 1920.00 | 1833.00 | 1875.00 | 1600 | NASDAQ | NCTY | Thu, Apr 21, 2011 | 1863.00 | 1892.97 | 1833.00 | 1863.00 | 1599 | NASDAQ | NCTY | Wed, Apr 20, 2011 | 1929.00 | 1929.00 | 1845.00 | 1860.00 | 1598 | NASDAQ | NCTY | Tue, Apr 19, 2011 | 1908.00 | 1992.00 | 1872.00 | 1914.00 | 1597 | NASDAQ | NCTY | Mon, Apr 18, 2011 | 1968.00 | 1968.00 | 1830.00 | 1920.00 | 1596 | NASDAQ | NCTY | Fri, Apr 15, 2011 | 1959.00 | 1995.00 | 1929.00 | 1989.00 | 1595 | NASDAQ | NCTY | Thu, Apr 14, 2011 | 1938.00 | 1959.00 | 1893.00 | 1950.00 | 1594 | NASDAQ | NCTY | Wed, Apr 13, 2011 | 1980.00 | 2010.00 | 1953.00 | 1953.00 | 1593 | NASDAQ | NCTY | Tue, Apr 12, 2011 | 2034.00 | 2067.00 | 1959.03 | 1962.00 | 1592 | NASDAQ | NCTY | Mon, Apr 11, 2011 | 2094.00 | 2145.00 | 2022.00 | 2052.00 | 1591 | NASDAQ | NCTY | Fri, Apr 8, 2011 | 2010.00 | 2124.00 | 2010.00 | 2085.00 | 1590 | NASDAQ | NCTY | Thu, Apr 7, 2011 | 2079.00 | 2094.00 | 2055.00 | 2076.00 | 1589 | NASDAQ | NCTY | Wed, Apr 6, 2011 | 2037.00 | 2088.00 | 2036.97 | 2067.84 | 1588 | NASDAQ | NCTY | Tue, Apr 5, 2011 | 1992.00 | 2040.00 | 1980.00 | 2034.00 | 1587 | NASDAQ | NCTY | Mon, Apr 4, 2011 | 2058.00 | 2058.00 | 1950.00 | 1986.00 | 1586 | NASDAQ | NCTY | Fri, Apr 1, 2011 | 1980.00 | 2046.00 | 1980.00 | 2043.00 | 1585 | NASDAQ | NCTY | Thu, Mar 31, 2011 | 2091.00 | 2091.00 | 1959.00 | 1965.00 | 1584 | NASDAQ | NCTY | Wed, Mar 30, 2011 | 2040.00 | 2085.00 | 2037.00 | 2079.00 | 1583 | NASDAQ | NCTY | Tue, Mar 29, 2011 | 2040.00 | 2060.97 | 2001.00 | 2034.00 | 1582 | NASDAQ | NCTY | Mon, Mar 28, 2011 | 1941.00 | 2079.00 | 1938.00 | 2007.00 | 1581 | NASDAQ | NCTY | Fri, Mar 25, 2011 | 1905.00 | 1935.00 | 1905.00 | 1914.00 | 1580 | NASDAQ | NCTY | Thu, Mar 24, 2011 | 1890.00 | 1899.00 | 1875.00 | 1884.00 | 1579 | NASDAQ | NCTY | Wed, Mar 23, 2011 | 1935.00 | 1941.00 | 1845.15 | 1860.00 | 1578 | NASDAQ | NCTY | Tue, Mar 22, 2011 | 1986.00 | 1986.00 | 1899.00 | 1920.00 | 1577 | NASDAQ | NCTY | Mon, Mar 21, 2011 | 1998.00 | 1998.00 | 1860.00 | 1947.00 | 1576 | NASDAQ | NCTY | Fri, Mar 18, 2011 | 1836.00 | 1857.00 | 1809.00 | 1836.00 | 1575 | NASDAQ | NCTY | Thu, Mar 17, 2011 | 1860.00 | 1926.00 | 1809.00 | 1818.00 | 1574 | NASDAQ | NCTY | Wed, Mar 16, 2011 | 1899.00 | 1914.00 | 1830.00 | 1830.00 | 1573 | NASDAQ | NCTY | Tue, Mar 15, 2011 | 1920.00 | 1959.00 | 1894.50 | 1896.00 | 1572 | NASDAQ | NCTY | Mon, Mar 14, 2011 | 1977.00 | 2040.00 | 1947.00 | 2004.00 | 1571 | NASDAQ | NCTY | Fri, Mar 11, 2011 | 2022.00 | 2022.00 | 1920.00 | 1980.00 | 1570 | NASDAQ | NCTY | Thu, Mar 10, 2011 | 1974.00 | 1983.00 | 1935.00 | 1959.00 | 1569 | NASDAQ | NCTY | Wed, Mar 9, 2011 | 1893.00 | 2015.55 | 1893.00 | 2009.43 | 1568 | NASDAQ | NCTY | Tue, Mar 8, 2011 | 2148.00 | 2187.00 | 1995.00 | 2013.00 | 1567 | NASDAQ | NCTY | Mon, Mar 7, 2011 | 2220.00 | 2220.00 | 2160.00 | 2160.00 | 1566 | NASDAQ | NCTY | Fri, Mar 4, 2011 | 2178.00 | 2223.00 | 2178.00 | 2211.00 | 1565 | NASDAQ | NCTY | Thu, Mar 3, 2011 | 2133.00 | 2190.00 | 2118.00 | 2166.00 | 1564 | NASDAQ | NCTY | Wed, Mar 2, 2011 | 2223.00 | 2241.00 | 2082.00 | 2115.00 | 1563 | NASDAQ | NCTY | Tue, Mar 1, 2011 | 2235.00 | 2256.00 | 2163.00 | 2202.00 | 1562 | NASDAQ | NCTY | Mon, Feb 28, 2011 | 2259.00 | 2259.00 | 2205.00 | 2223.00 | 1561 | NASDAQ | NCTY | Fri, Feb 25, 2011 | 2241.00 | 2262.00 | 2211.00 | 2235.00 | 1560 | NASDAQ | NCTY | Thu, Feb 24, 2011 | 2199.00 | 2313.00 | 2199.00 | 2241.00 | 1559 | NASDAQ | NCTY | Wed, Feb 23, 2011 | 2226.00 | 2268.00 | 2166.00 | 2202.00 | 1558 | NASDAQ | NCTY | Tue, Feb 22, 2011 | 2400.00 | 2400.00 | 2163.00 | 2214.00 | 1557 | NASDAQ | NCTY | Fri, Feb 18, 2011 | 2343.00 | 2375.52 | 2316.00 | 2352.00 | 1556 | NASDAQ | NCTY | Thu, Feb 17, 2011 | 2433.00 | 2460.00 | 2358.00 | 2364.00 | 1555 | NASDAQ | NCTY | Wed, Feb 16, 2011 | 2415.00 | 2454.00 | 2382.00 | 2451.00 | 1554 | NASDAQ | NCTY | Tue, Feb 15, 2011 | 2403.00 | 2448.00 | 2355.00 | 2397.00 | 1553 | NASDAQ | NCTY | Mon, Feb 14, 2011 | 2328.00 | 2460.00 | 2295.00 | 2412.00 | 1552 | NASDAQ | NCTY | Fri, Feb 11, 2011 | 2427.00 | 2427.00 | 2319.00 | 2358.00 | 1551 | NASDAQ | NCTY | Thu, Feb 10, 2011 | 2370.00 | 2430.00 | 2361.00 | 2400.00 | 1550 | NASDAQ | NCTY | Wed, Feb 9, 2011 | 2274.00 | 2388.00 | 2229.00 | 2382.00 | 1549 | NASDAQ | NCTY | Tue, Feb 8, 2011 | 2250.00 | 2268.00 | 2208.00 | 2268.00 | 1548 | NASDAQ | NCTY | Mon, Feb 7, 2011 | 2226.00 | 2298.00 | 2184.00 | 2232.00 | 1547 | NASDAQ | NCTY | Fri, Feb 4, 2011 | 2184.00 | 2232.00 | 2124.00 | 2208.00 | 1546 | NASDAQ | NCTY | Thu, Feb 3, 2011 | 2115.00 | 2250.00 | 2100.00 | 2217.00 | 1545 | NASDAQ | NCTY | Wed, Feb 2, 2011 | 2100.00 | 2148.00 | 2096.40 | 2148.00 | 1544 | NASDAQ | NCTY | Tue, Feb 1, 2011 | 2205.00 | 2232.00 | 2115.00 | 2115.00 | 1543 | NASDAQ | NCTY | Mon, Jan 31, 2011 | 2310.00 | 2343.00 | 2250.00 | 2256.00 | 1542 | NASDAQ | NCTY | Fri, Jan 28, 2011 | 2400.00 | 2400.00 | 2319.00 | 2343.00 | 1541 | NASDAQ | NCTY | Thu, Jan 27, 2011 | 2262.00 | 2388.00 | 2246.70 | 2373.00 | 1540 | NASDAQ | NCTY | Wed, Jan 26, 2011 | 2241.00 | 2298.00 | 2214.00 | 2244.00 | 1539 | NASDAQ | NCTY | Tue, Jan 25, 2011 | 2283.00 | 2349.00 | 2250.00 | 2253.00 | 1538 | NASDAQ | NCTY | Mon, Jan 24, 2011 | 2250.00 | 2286.00 | 2199.00 | 2244.00 | 1537 | NASDAQ | NCTY | Fri, Jan 21, 2011 | 2244.00 | 2264.97 | 2190.00 | 2199.00 | 1536 | NASDAQ | NCTY | Thu, Jan 20, 2011 | 2379.00 | 2379.00 | 2268.00 | 2268.00 | 1535 | NASDAQ | NCTY | Wed, Jan 19, 2011 | 2376.00 | 2388.00 | 2325.00 | 2376.00 | 1534 | NASDAQ | NCTY | Tue, Jan 18, 2011 | 2412.00 | 2421.00 | 2286.00 | 2349.00 | 1533 | NASDAQ | NCTY | Fri, Jan 14, 2011 | 2502.00 | 2547.00 | 2357.40 | 2385.00 | 1532 | NASDAQ | NCTY | Thu, Jan 13, 2011 | 2445.00 | 2532.00 | 2445.00 | 2514.00 | 1531 | NASDAQ | NCTY | Wed, Jan 12, 2011 | 2403.00 | 2460.00 | 2358.00 | 2439.00 | 1530 | NASDAQ | NCTY | Tue, Jan 11, 2011 | 2454.00 | 2454.00 | 2340.00 | 2399.70 | 1529 | NASDAQ | NCTY | Mon, Jan 10, 2011 | 2502.00 | 2502.00 | 2343.00 | 2412.00 | 1528 | NASDAQ | NCTY | Fri, Jan 7, 2011 | 2100.00 | 2445.00 | 2094.00 | 2433.00 | 1527 | NASDAQ | NCTY | Thu, Jan 6, 2011 | 2046.00 | 2115.00 | 2046.00 | 2094.00 | 1526 | NASDAQ | NCTY | Wed, Jan 5, 2011 | 2031.00 | 2094.00 | 2022.00 | 2034.00 | 1525 | NASDAQ | NCTY | Tue, Jan 4, 2011 | 2094.00 | 2094.00 | 1989.30 | 2025.00 | 1524 | NASDAQ | NCTY | Mon, Jan 3, 2011 | 2100.00 | 2100.00 | 2055.00 | 2079.00 | 1523 | NASDAQ | NCTY | Fri, Dec 31, 2010 | 2043.00 | 2097.00 | 2037.00 | 2088.00 | 1522 | NASDAQ | NCTY | Thu, Dec 30, 2010 | 2097.00 | 2097.00 | 2043.00 | 2043.00 | 1521 | NASDAQ | NCTY | Wed, Dec 29, 2010 | 2076.00 | 2085.00 | 2055.00 | 2055.00 | 1520 | NASDAQ | NCTY | Tue, Dec 28, 2010 | 2064.00 | 2094.00 | 2049.00 | 2049.00 | 1519 | NASDAQ | NCTY | Mon, Dec 27, 2010 | 2040.00 | 2064.00 | 1986.00 | 2049.00 | 1518 | NASDAQ | NCTY | Thu, Dec 23, 2010 | 1965.00 | 1989.00 | 1938.00 | 1953.00 | 1517 | NASDAQ | NCTY | Wed, Dec 22, 2010 | 1932.00 | 1938.00 | 1875.00 | 1938.00 | 1516 | NASDAQ | NCTY | Tue, Dec 21, 2010 | 1911.00 | 1947.00 | 1848.00 | 1929.00 | 1515 | NASDAQ | NCTY | Mon, Dec 20, 2010 | 1971.00 | 1971.00 | 1890.00 | 1905.00 | 1514 | NASDAQ | NCTY | Fri, Dec 17, 2010 | 1890.00 | 2024.43 | 1878.00 | 1884.00 | 1513 | NASDAQ | NCTY | Thu, Dec 16, 2010 | 1917.00 | 1917.00 | 1860.00 | 1863.00 | 1512 | NASDAQ | NCTY | Wed, Dec 15, 2010 | 1815.00 | 1971.00 | 1782.00 | 1848.00 | 1511 | NASDAQ | NCTY | Tue, Dec 14, 2010 | 1830.00 | 1830.00 | 1803.00 | 1806.00 | 1510 | NASDAQ | NCTY | Mon, Dec 13, 2010 | 1815.00 | 1850.85 | 1806.00 | 1824.00 | 1509 | NASDAQ | NCTY | Fri, Dec 10, 2010 | 1920.00 | 1956.00 | 1821.00 | 1821.00 | 1508 | NASDAQ | NCTY | Thu, Dec 9, 2010 | 1944.00 | 1959.00 | 1914.00 | 1923.00 | 1507 | NASDAQ | NCTY | Wed, Dec 8, 2010 | 1950.00 | 1965.00 | 1932.00 | 1944.00 | 1506 | NASDAQ | NCTY | Tue, Dec 7, 2010 | 1926.00 | 1995.00 | 1923.00 | 1944.00 | 1505 | NASDAQ | NCTY | Mon, Dec 6, 2010 | 1977.00 | 1977.00 | 1905.00 | 1926.00 | 1504 | NASDAQ | NCTY | Fri, Dec 3, 2010 | 1992.00 | 2061.00 | 1950.00 | 1968.00 | 1503 | NASDAQ | NCTY | Thu, Dec 2, 2010 | 1989.00 | 2055.00 | 1968.00 | 1986.00 | 1502 | NASDAQ | NCTY | Wed, Dec 1, 2010 | 1959.00 | 1971.00 | 1908.00 | 1962.00 | 1501 | NASDAQ | NCTY | Tue, Nov 30, 2010 | 1950.00 | 1950.00 | 1848.36 | 1920.00 | 1500 | NASDAQ | NCTY | Mon, Nov 29, 2010 | 2085.00 | 2085.00 | 1968.00 | 1995.00 | 1499 | NASDAQ | NCTY | Fri, Nov 26, 2010 | 2100.00 | 2100.00 | 1902.00 | 2085.00 | 1498 | NASDAQ | NCTY | Wed, Nov 24, 2010 | 1929.03 | 1941.00 | 1881.00 | 1935.00 | 1497 | NASDAQ | NCTY | Tue, Nov 23, 2010 | 1935.00 | 1988.70 | 1908.00 | 1932.00 | 1496 | NASDAQ | NCTY | Mon, Nov 22, 2010 | 1977.00 | 2013.00 | 1962.00 | 2013.00 | 1495 | NASDAQ | NCTY | Fri, Nov 19, 2010 | 2004.00 | 2004.00 | 1950.00 | 1995.00 | 1494 | NASDAQ | NCTY | Thu, Nov 18, 2010 | 1944.00 | 1998.00 | 1944.00 | 1995.00 | 1493 | NASDAQ | NCTY | Wed, Nov 17, 2010 | 1854.00 | 1944.00 | 1854.00 | 1929.00 | 1492 | NASDAQ | NCTY | Tue, Nov 16, 2010 | 1935.00 | 1935.00 | 1854.00 | 1854.00 | 1491 | NASDAQ | NCTY | Mon, Nov 15, 2010 | 1800.00 | 2055.00 | 1800.00 | 1923.00 | 1490 | NASDAQ | NCTY | Fri, Nov 12, 2010 | 1800.00 | 1821.00 | 1800.00 | 1803.00 | 1489 | NASDAQ | NCTY | Thu, Nov 11, 2010 | 1809.00 | 1842.00 | 1809.00 | 1833.00 | 1488 | NASDAQ | NCTY | Wed, Nov 10, 2010 | 1896.00 | 1905.00 | 1800.00 | 1833.00 | 1487 | NASDAQ | NCTY | Tue, Nov 9, 2010 | 1980.03 | 2038.50 | 1905.00 | 1914.00 | 1486 | NASDAQ | NCTY | Mon, Nov 8, 2010 | 2070.00 | 2097.00 | 2049.00 | 2049.00 | 1485 | NASDAQ | NCTY | Fri, Nov 5, 2010 | 2100.00 | 2100.00 | 1998.00 | 2049.00 | 1484 | NASDAQ | NCTY | Thu, Nov 4, 2010 | 2043.00 | 2130.00 | 1938.03 | 2100.00 | 1483 | NASDAQ | NCTY | Wed, Nov 3, 2010 | 1830.00 | 2127.00 | 1821.00 | 2040.00 | 1482 | NASDAQ | NCTY | Tue, Nov 2, 2010 | 1767.00 | 1845.00 | 1767.00 | 1815.00 | 1481 | NASDAQ | NCTY | Mon, Nov 1, 2010 | 1737.00 | 1767.00 | 1680.00 | 1746.00 | 1480 | NASDAQ | NCTY | Fri, Oct 29, 2010 | 1599.00 | 1710.00 | 1599.00 | 1671.30 | 1479 | NASDAQ | NCTY | Thu, Oct 28, 2010 | 1590.00 | 1637.97 | 1584.00 | 1593.00 | 1478 | NASDAQ | NCTY | Wed, Oct 27, 2010 | 1548.00 | 1590.00 | 1545.00 | 1575.00 | 1477 | NASDAQ | NCTY | Tue, Oct 26, 2010 | 1542.00 | 1563.00 | 1536.00 | 1545.00 | 1476 | NASDAQ | NCTY | Mon, Oct 25, 2010 | 1548.00 | 1569.00 | 1530.00 | 1533.00 | 1475 | NASDAQ | NCTY | Fri, Oct 22, 2010 | 1575.00 | 1575.00 | 1548.00 | 1560.00 | 1474 | NASDAQ | NCTY | Thu, Oct 21, 2010 | 1599.00 | 1599.00 | 1566.00 | 1575.00 | 1473 | NASDAQ | NCTY | Wed, Oct 20, 2010 | 1575.00 | 1581.00 | 1536.00 | 1548.00 | 1472 | NASDAQ | NCTY | Tue, Oct 19, 2010 | 1587.00 | 1587.00 | 1530.00 | 1551.00 | 1471 | NASDAQ | NCTY | Mon, Oct 18, 2010 | 1575.00 | 1587.00 | 1530.00 | 1566.00 | 1470 | NASDAQ | NCTY | Fri, Oct 15, 2010 | 1590.00 | 1590.00 | 1569.00 | 1578.00 | 1469 | NASDAQ | NCTY | Thu, Oct 14, 2010 | 1566.00 | 1590.00 | 1566.00 | 1581.00 | 1468 | NASDAQ | NCTY | Wed, Oct 13, 2010 | 1575.00 | 1575.00 | 1548.00 | 1563.00 | 1467 | NASDAQ | NCTY | Tue, Oct 12, 2010 | 1569.00 | 1575.00 | 1548.00 | 1560.00 | 1466 | NASDAQ | NCTY | Mon, Oct 11, 2010 | 1551.00 | 1569.00 | 1548.00 | 1563.00 | 1465 | NASDAQ | NCTY | Fri, Oct 8, 2010 | 1554.00 | 1563.00 | 1545.00 | 1548.00 | 1464 | NASDAQ | NCTY | Thu, Oct 7, 2010 | 1569.00 | 1575.00 | 1557.00 | 1557.00 | 1463 | NASDAQ | NCTY | Wed, Oct 6, 2010 | 1554.00 | 1575.00 | 1545.00 | 1560.00 | 1462 | NASDAQ | NCTY | Tue, Oct 5, 2010 | 1551.00 | 1563.00 | 1518.00 | 1545.00 | 1461 | NASDAQ | NCTY | Mon, Oct 4, 2010 | 1545.00 | 1590.00 | 1530.00 | 1536.00 | 1460 | NASDAQ | NCTY | Fri, Oct 1, 2010 | 1557.00 | 1587.00 | 1512.00 | 1542.00 | 1459 | NASDAQ | NCTY | Thu, Sep 30, 2010 | 1533.00 | 1560.00 | 1470.00 | 1557.00 | 1458 | NASDAQ | NCTY | Wed, Sep 29, 2010 | 1500.00 | 1557.00 | 1500.00 | 1515.00 | 1457 | NASDAQ | NCTY | Tue, Sep 28, 2010 | 1545.00 | 1545.00 | 1500.00 | 1512.00 | 1456 | NASDAQ | NCTY | Mon, Sep 27, 2010 | 1575.00 | 1581.00 | 1524.00 | 1536.00 | 1455 | NASDAQ | NCTY | Fri, Sep 24, 2010 | 1596.00 | 1596.00 | 1557.00 | 1575.00 | 1454 | NASDAQ | NCTY | Thu, Sep 23, 2010 | 1599.00 | 1605.00 | 1569.00 | 1575.00 | 1453 | NASDAQ | NCTY | Wed, Sep 22, 2010 | 1593.00 | 1620.00 | 1593.00 | 1620.00 | 1452 | NASDAQ | NCTY | Tue, Sep 21, 2010 | 1623.00 | 1632.00 | 1610.70 | 1620.00 | 1451 | NASDAQ | NCTY | Mon, Sep 20, 2010 | 1671.00 | 1671.00 | 1623.00 | 1632.00 | 1450 | NASDAQ | NCTY | Fri, Sep 17, 2010 | 1704.00 | 1704.00 | 1650.00 | 1671.00 | 1449 | NASDAQ | NCTY | Thu, Sep 16, 2010 | 1713.00 | 1722.00 | 1680.00 | 1704.00 | 1448 | NASDAQ | NCTY | Wed, Sep 15, 2010 | 1713.00 | 1722.00 | 1707.00 | 1710.00 | 1447 | NASDAQ | NCTY | Tue, Sep 14, 2010 | 1701.00 | 1734.00 | 1692.00 | 1731.00 | 1446 | NASDAQ | NCTY | Mon, Sep 13, 2010 | 1695.00 | 1725.00 | 1695.00 | 1713.57 | 1445 | NASDAQ | NCTY | Fri, Sep 10, 2010 | 1692.00 | 1722.00 | 1680.00 | 1689.00 | 1444 | NASDAQ | NCTY | Thu, Sep 9, 2010 | 1710.00 | 1725.00 | 1692.00 | 1701.00 | 1443 | NASDAQ | NCTY | Wed, Sep 8, 2010 | 1668.00 | 1710.00 | 1668.00 | 1680.00 | 1442 | NASDAQ | NCTY | Tue, Sep 7, 2010 | 1635.00 | 1710.00 | 1635.00 | 1653.00 | 1441 | NASDAQ | NCTY | Fri, Sep 3, 2010 | 1620.00 | 1653.00 | 1611.00 | 1629.00 | 1440 | NASDAQ | NCTY | Thu, Sep 2, 2010 | 1635.00 | 1638.00 | 1599.00 | 1602.00 | 1439 | NASDAQ | NCTY | Wed, Sep 1, 2010 | 1635.00 | 1647.00 | 1635.00 | 1635.00 | 1438 | NASDAQ | NCTY | Tue, Aug 31, 2010 | 1587.00 | 1605.00 | 1569.00 | 1605.00 | 1437 | NASDAQ | NCTY | Mon, Aug 30, 2010 | 1569.00 | 1593.00 | 1557.00 | 1581.00 | 1436 | NASDAQ | NCTY | Fri, Aug 27, 2010 | 1539.00 | 1581.60 | 1524.00 | 1569.00 | 1435 | NASDAQ | NCTY | Thu, Aug 26, 2010 | 1602.00 | 1665.00 | 1530.00 | 1539.00 | 1434 | NASDAQ | NCTY | Wed, Aug 25, 2010 | 1542.00 | 1614.00 | 1524.00 | 1611.00 | 1433 | NASDAQ | NCTY | Tue, Aug 24, 2010 | 1515.00 | 1530.00 | 1482.00 | 1515.00 | 1432 | NASDAQ | NCTY | Mon, Aug 23, 2010 | 1518.00 | 1518.00 | 1473.00 | 1515.00 | 1431 | NASDAQ | NCTY | Fri, Aug 20, 2010 | 1473.00 | 1512.00 | 1473.00 | 1500.00 | 1430 | NASDAQ | NCTY | Thu, Aug 19, 2010 | 1452.00 | 1512.00 | 1452.00 | 1485.00 | 1429 | NASDAQ | NCTY | Wed, Aug 18, 2010 | 1506.00 | 1536.00 | 1488.00 | 1500.00 | 1428 | NASDAQ | NCTY | Tue, Aug 17, 2010 | 1527.00 | 1545.00 | 1497.00 | 1506.00 | 1427 | NASDAQ | NCTY | Mon, Aug 16, 2010 | 1530.00 | 1557.00 | 1482.00 | 1509.00 | 1426 | NASDAQ | NCTY | Fri, Aug 13, 2010 | 1545.00 | 1560.00 | 1518.00 | 1536.00 | 1425 | NASDAQ | NCTY | Thu, Aug 12, 2010 | 1545.00 | 1569.00 | 1545.00 | 1548.00 | 1424 | NASDAQ | NCTY | Wed, Aug 11, 2010 | 1614.00 | 1614.00 | 1545.00 | 1548.00 | 1423 | NASDAQ | NCTY | Tue, Aug 10, 2010 | 1608.00 | 1635.00 | 1591.20 | 1620.00 | 1422 | NASDAQ | NCTY | Mon, Aug 9, 2010 | 1644.00 | 1662.00 | 1587.00 | 1626.00 | 1421 | NASDAQ | NCTY | Fri, Aug 6, 2010 | 1617.00 | 1626.00 | 1596.00 | 1614.00 | 1420 | NASDAQ | NCTY | Thu, Aug 5, 2010 | 1635.00 | 1650.00 | 1617.00 | 1635.00 | 1419 | NASDAQ | NCTY | Wed, Aug 4, 2010 | 1632.00 | 1647.00 | 1620.00 | 1638.00 | 1418 | NASDAQ | NCTY | Tue, Aug 3, 2010 | 1617.00 | 1647.00 | 1617.00 | 1635.00 | 1417 | NASDAQ | NCTY | Mon, Aug 2, 2010 | 1620.00 | 1638.00 | 1602.00 | 1623.00 | 1416 | NASDAQ | NCTY | Fri, Jul 30, 2010 | 1599.00 | 1644.00 | 1578.00 | 1602.00 | 1415 | NASDAQ | NCTY | Thu, Jul 29, 2010 | 1539.00 | 1620.00 | 1539.00 | 1581.00 | 1414 | NASDAQ | NCTY | Wed, Jul 28, 2010 | 1506.00 | 1575.00 | 1440.00 | 1545.00 | 1413 | NASDAQ | NCTY | Tue, Jul 27, 2010 | 1530.00 | 1553.19 | 1464.03 | 1518.00 | 1412 | NASDAQ | NCTY | Mon, Jul 26, 2010 | 1494.00 | 1572.00 | 1485.00 | 1518.00 | 1411 | NASDAQ | NCTY | Fri, Jul 23, 2010 | 1290.00 | 1521.00 | 1290.00 | 1485.00 | 1410 | NASDAQ | NCTY | Thu, Jul 22, 2010 | 1290.00 | 1290.00 | 1275.00 | 1275.00 | 1409 | NASDAQ | NCTY | Wed, Jul 21, 2010 | 1296.00 | 1320.00 | 1260.00 | 1287.00 | 1408 | NASDAQ | NCTY | Tue, Jul 20, 2010 | 1275.00 | 1308.00 | 1275.00 | 1284.00 | 1407 | NASDAQ | NCTY | Mon, Jul 19, 2010 | 1290.00 | 1314.00 | 1272.00 | 1284.00 | 1406 | NASDAQ | NCTY | Fri, Jul 16, 2010 | 1269.00 | 1290.00 | 1263.00 | 1272.00 | 1405 | NASDAQ | NCTY | Thu, Jul 15, 2010 | 1275.00 | 1287.00 | 1263.00 | 1263.00 | 1404 | NASDAQ | NCTY | Wed, Jul 14, 2010 | 1290.00 | 1290.00 | 1248.00 | 1269.00 | 1403 | NASDAQ | NCTY | Tue, Jul 13, 2010 | 1296.00 | 1311.00 | 1248.00 | 1281.00 | 1402 | NASDAQ | NCTY | Mon, Jul 12, 2010 | 1257.00 | 1314.00 | 1245.00 | 1275.00 | 1401 | NASDAQ | NCTY | Fri, Jul 9, 2010 | 1128.00 | 1311.00 | 1125.00 | 1269.00 | 1400 | NASDAQ | NCTY | Thu, Jul 8, 2010 | 1239.00 | 1269.00 | 1239.00 | 1251.00 | 1399 | NASDAQ | NCTY | Wed, Jul 7, 2010 | 1239.00 | 1263.00 | 1221.00 | 1239.00 | 1398 | NASDAQ | NCTY | Tue, Jul 6, 2010 | 1290.00 | 1305.00 | 1218.00 | 1248.00 | 1397 | NASDAQ | NCTY | Fri, Jul 2, 2010 | 1260.00 | 1287.00 | 1242.00 | 1278.00 | 1396 | NASDAQ | NCTY | Thu, Jul 1, 2010 | 1197.00 | 1245.00 | 1197.00 | 1239.00 | 1395 | NASDAQ | NCTY | Wed, Jun 30, 2010 | 1200.00 | 1230.00 | 1185.00 | 1194.00 | 1394 | NASDAQ | NCTY | Tue, Jun 29, 2010 | 1230.00 | 1242.00 | 1188.00 | 1200.00 | 1393 | NASDAQ | NCTY | Mon, Jun 28, 2010 | 1266.00 | 1272.00 | 1224.00 | 1254.00 | 1392 | NASDAQ | NCTY | Fri, Jun 25, 2010 | 1245.00 | 1272.00 | 1242.00 | 1254.00 | 1391 | NASDAQ | NCTY | Thu, Jun 24, 2010 | 1227.00 | 1263.00 | 1227.00 | 1245.00 | 1390 | NASDAQ | NCTY | Wed, Jun 23, 2010 | 1266.00 | 1266.00 | 1224.00 | 1224.00 | 1389 | NASDAQ | NCTY | Tue, Jun 22, 2010 | 1230.00 | 1320.00 | 1221.00 | 1257.00 | 1388 | NASDAQ | NCTY | Mon, Jun 21, 2010 | 1149.00 | 1239.00 | 1146.00 | 1221.00 | 1387 | NASDAQ | NCTY | Fri, Jun 18, 2010 | 1125.00 | 1164.00 | 1113.00 | 1143.00 | 1386 | NASDAQ | NCTY | Thu, Jun 17, 2010 | 1179.00 | 1182.00 | 1110.00 | 1134.00 | 1385 | NASDAQ | NCTY | Wed, Jun 16, 2010 | 1200.00 | 1206.00 | 1146.00 | 1161.03 | 1384 | NASDAQ | NCTY | Tue, Jun 15, 2010 | 1230.00 | 1236.00 | 1173.00 | 1212.00 | 1383 | NASDAQ | NCTY | Mon, Jun 14, 2010 | 1203.00 | 1254.00 | 1203.00 | 1221.00 | 1382 | NASDAQ | NCTY | Fri, Jun 11, 2010 | 1149.00 | 1215.00 | 1131.00 | 1200.00 | 1381 | NASDAQ | NCTY | Thu, Jun 10, 2010 | 1191.00 | 1194.00 | 1149.00 | 1161.00 | 1380 | NASDAQ | NCTY | Wed, Jun 9, 2010 | 1245.00 | 1257.00 | 1161.00 | 1176.00 | 1379 | NASDAQ | NCTY | Tue, Jun 8, 2010 | 1275.00 | 1287.00 | 1230.00 | 1230.00 | 1378 | NASDAQ | NCTY | Mon, Jun 7, 2010 | 1320.00 | 1335.00 | 1251.00 | 1263.00 | 1377 | NASDAQ | NCTY | Fri, Jun 4, 2010 | 1320.00 | 1338.00 | 1308.00 | 1314.00 | 1376 | NASDAQ | NCTY | Thu, Jun 3, 2010 | 1320.00 | 1341.00 | 1296.00 | 1320.00 | 1375 | NASDAQ | NCTY | Wed, Jun 2, 2010 | 1284.00 | 1320.00 | 1284.00 | 1308.00 | 1374 | NASDAQ | NCTY | Tue, Jun 1, 2010 | 1302.00 | 1338.00 | 1284.57 | 1287.00 | 1373 | NASDAQ | NCTY | Fri, May 28, 2010 | 1305.00 | 1347.00 | 1296.00 | 1323.00 | 1372 | NASDAQ | NCTY | Thu, May 27, 2010 | 1293.00 | 1326.00 | 1278.00 | 1305.00 | 1371 | NASDAQ | NCTY | Wed, May 26, 2010 | 1260.00 | 1308.00 | 1248.00 | 1278.00 | 1370 | NASDAQ | NCTY | Tue, May 25, 2010 | 1263.00 | 1290.00 | 1254.00 | 1260.00 | 1369 | NASDAQ | NCTY | Mon, May 24, 2010 | 1290.00 | 1323.00 | 1290.00 | 1314.00 | 1368 | NASDAQ | NCTY | Fri, May 21, 2010 | 1257.00 | 1329.00 | 1254.00 | 1290.00 | 1367 | NASDAQ | NCTY | Thu, May 20, 2010 | 1389.00 | 1392.00 | 1266.00 | 1290.00 | 1366 | NASDAQ | NCTY | Wed, May 19, 2010 | 1419.00 | 1434.00 | 1380.00 | 1410.00 | 1365 | NASDAQ | NCTY | Tue, May 18, 2010 | 1440.00 | 1488.00 | 1425.00 | 1434.00 | 1364 | NASDAQ | NCTY | Mon, May 17, 2010 | 1500.00 | 1503.00 | 1431.00 | 1452.00 | 1363 | NASDAQ | NCTY | Fri, May 14, 2010 | 1560.00 | 1560.00 | 1500.00 | 1518.00 | 1362 | NASDAQ | NCTY | Thu, May 13, 2010 | 1554.00 | 1602.00 | 1554.00 | 1563.00 | 1361 | NASDAQ | NCTY | Wed, May 12, 2010 | 1563.00 | 1584.00 | 1548.00 | 1560.00 | 1360 | NASDAQ | NCTY | Tue, May 11, 2010 | 1590.00 | 1602.00 | 1545.00 | 1572.00 | 1359 | NASDAQ | NCTY | Mon, May 10, 2010 | 1611.00 | 1662.00 | 1572.00 | 1605.00 | 1358 | NASDAQ | NCTY | Fri, May 7, 2010 | 1662.00 | 1686.00 | 1485.00 | 1536.00 | 1357 | NASDAQ | NCTY | Thu, May 6, 2010 | 1785.00 | 1803.00 | 1554.00 | 1647.00 | 1356 | NASDAQ | NCTY | Wed, May 5, 2010 | 1845.00 | 1845.00 | 1755.00 | 1791.00 | 1355 | NASDAQ | NCTY | Tue, May 4, 2010 | 1905.00 | 1908.00 | 1830.00 | 1860.00 | 1354 | NASDAQ | NCTY | Mon, May 3, 2010 | 1920.00 | 1938.00 | 1908.00 | 1926.00 | 1353 | NASDAQ | NCTY | Fri, Apr 30, 2010 | 1923.00 | 1959.00 | 1923.00 | 1935.00 | 1352 | NASDAQ | NCTY | Thu, Apr 29, 2010 | 2055.00 | 2055.00 | 1899.00 | 1941.00 | 1351 | NASDAQ | NCTY | Wed, Apr 28, 2010 | 2001.00 | 2030.25 | 1986.00 | 2007.00 | 1350 | NASDAQ | NCTY | Tue, Apr 27, 2010 | 1980.00 | 2022.00 | 1980.00 | 1995.00 | 1349 | NASDAQ | NCTY | Mon, Apr 26, 2010 | 2046.00 | 2061.00 | 1980.00 | 1995.00 | 1348 | NASDAQ | NCTY | Fri, Apr 23, 2010 | 2010.00 | 2040.00 | 1998.00 | 2034.00 | 1347 | NASDAQ | NCTY | Thu, Apr 22, 2010 | 2067.00 | 2067.00 | 2010.00 | 2025.00 | 1346 | NASDAQ | NCTY | Wed, Apr 21, 2010 | 2040.00 | 2061.00 | 2037.00 | 2055.00 | 1345 | NASDAQ | NCTY | Tue, Apr 20, 2010 | 2058.00 | 2070.00 | 2040.00 | 2040.00 | 1344 | NASDAQ | NCTY | Mon, Apr 19, 2010 | 2046.00 | 2097.00 | 2040.00 | 2052.00 | 1343 | NASDAQ | NCTY | Fri, Apr 16, 2010 | 2130.00 | 2145.00 | 2070.00 | 2085.00 | 1342 | NASDAQ | NCTY | Thu, Apr 15, 2010 | 2139.00 | 2160.00 | 2115.00 | 2148.00 | 1341 | NASDAQ | NCTY | Wed, Apr 14, 2010 | 2118.00 | 2151.00 | 2100.00 | 2139.00 | 1340 | NASDAQ | NCTY | Tue, Apr 13, 2010 | 2100.00 | 2115.00 | 2100.00 | 2109.00 | 1339 | NASDAQ | NCTY | Mon, Apr 12, 2010 | 2100.00 | 2127.00 | 2100.00 | 2109.00 | 1338 | NASDAQ | NCTY | Fri, Apr 9, 2010 | 2100.00 | 2166.00 | 2082.00 | 2100.00 | 1337 | NASDAQ | NCTY | Thu, Apr 8, 2010 | 2085.00 | 2121.00 | 2052.00 | 2103.00 | 1336 | NASDAQ | NCTY | Wed, Apr 7, 2010 | 2109.00 | 2133.00 | 2100.00 | 2103.00 | 1335 | NASDAQ | NCTY | Tue, Apr 6, 2010 | 2127.00 | 2127.00 | 2079.00 | 2106.00 | 1334 | NASDAQ | NCTY | Mon, Apr 5, 2010 | 2106.00 | 2199.00 | 2106.00 | 2142.00 | 1333 | NASDAQ | NCTY | Thu, Apr 1, 2010 | 2118.00 | 2130.00 | 2100.00 | 2100.00 | 1332 | NASDAQ | NCTY | Wed, Mar 31, 2010 | 2079.00 | 2139.00 | 2073.00 | 2109.00 | 1331 | NASDAQ | NCTY | Tue, Mar 30, 2010 | 2100.00 | 2126.43 | 2046.00 | 2100.00 | 1330 | NASDAQ | NCTY | Mon, Mar 29, 2010 | 2049.00 | 2109.00 | 2043.00 | 2100.00 | 1329 | NASDAQ | NCTY | Fri, Mar 26, 2010 | 2070.00 | 2085.00 | 2040.00 | 2067.00 | 1328 | NASDAQ | NCTY | Thu, Mar 25, 2010 | 2028.00 | 2088.00 | 2028.00 | 2064.00 | 1327 | NASDAQ | NCTY | Wed, Mar 24, 2010 | 2043.00 | 2079.00 | 2013.00 | 2037.00 | 1326 | NASDAQ | NCTY | Tue, Mar 23, 2010 | 2085.00 | 2160.00 | 2058.00 | 2058.00 | 1325 | NASDAQ | NCTY | Mon, Mar 22, 2010 | 2125.50 | 2169.00 | 2019.00 | 2115.00 | 1324 | NASDAQ | NCTY | Fri, Mar 19, 2010 | 2163.00 | 2216.97 | 2139.00 | 2151.00 | 1323 | NASDAQ | NCTY | Thu, Mar 18, 2010 | 2226.00 | 2244.00 | 2205.00 | 2223.00 | 1322 | NASDAQ | NCTY | Wed, Mar 17, 2010 | 2184.00 | 2244.00 | 2142.00 | 2196.00 | 1321 | NASDAQ | NCTY | Tue, Mar 16, 2010 | 2190.00 | 2220.00 | 2145.00 | 2196.00 | 1320 | NASDAQ | NCTY | Mon, Mar 15, 2010 | 2157.00 | 2235.00 | 2157.00 | 2190.00 | 1319 | NASDAQ | NCTY | Fri, Mar 12, 2010 | 2205.00 | 2238.00 | 2169.00 | 2172.00 | 1318 | NASDAQ | NCTY | Thu, Mar 11, 2010 | 2181.00 | 2181.00 | 2148.00 | 2160.00 | 1317 | NASDAQ | NCTY | Wed, Mar 10, 2010 | 2178.00 | 2226.00 | 2169.00 | 2190.00 | 1316 | NASDAQ | NCTY | Tue, Mar 9, 2010 | 2169.00 | 2247.00 | 2136.00 | 2190.00 | 1315 | NASDAQ | NCTY | Mon, Mar 8, 2010 | 2145.00 | 2178.00 | 2103.00 | 2172.00 | 1314 | NASDAQ | NCTY | Fri, Mar 5, 2010 | 2043.00 | 2118.00 | 2037.00 | 2106.00 | 1313 | NASDAQ | NCTY | Thu, Mar 4, 2010 | 2019.00 | 2034.00 | 1992.00 | 2010.00 | 1312 | NASDAQ | NCTY | Wed, Mar 3, 2010 | 2070.00 | 2070.00 | 2013.00 | 2034.00 | 1311 | NASDAQ | NCTY | Tue, Mar 2, 2010 | 2100.00 | 2100.00 | 2058.00 | 2061.00 | 1310 | NASDAQ | NCTY | Mon, Mar 1, 2010 | 2166.00 | 2166.00 | 2079.00 | 2103.00 | 1309 | NASDAQ | NCTY | Fri, Feb 26, 2010 | 2076.00 | 2114.64 | 2040.00 | 2106.00 | 1308 | NASDAQ | NCTY | Thu, Feb 25, 2010 | 2130.00 | 2157.00 | 2040.00 | 2067.00 | 1307 | NASDAQ | NCTY | Wed, Feb 24, 2010 | 2022.00 | 2160.00 | 2007.00 | 2160.00 | 1306 | NASDAQ | NCTY | Tue, Feb 23, 2010 | 1995.00 | 2010.00 | 1980.00 | 1995.00 | 1305 | NASDAQ | NCTY | Mon, Feb 22, 2010 | 1980.00 | 2034.00 | 1968.00 | 2013.00 | 1304 | NASDAQ | NCTY | Fri, Feb 19, 2010 | 1992.00 | 2040.00 | 1980.00 | 1984.50 | 1303 | NASDAQ | NCTY | Thu, Feb 18, 2010 | 2001.00 | 2025.00 | 1989.00 | 2001.00 | 1302 | NASDAQ | NCTY | Wed, Feb 17, 2010 | 2025.00 | 2036.97 | 1953.00 | 2013.00 | 1301 | NASDAQ | NCTY | Tue, Feb 16, 2010 | 1989.00 | 2028.00 | 1953.00 | 2004.00 | 1300 | NASDAQ | NCTY | Fri, Feb 12, 2010 | 1971.00 | 2004.00 | 1950.00 | 1980.00 | 1299 | NASDAQ | NCTY | Thu, Feb 11, 2010 | 1950.00 | 2065.95 | 1950.00 | 1992.00 | 1298 | NASDAQ | NCTY | Wed, Feb 10, 2010 | 1992.00 | 2040.03 | 1905.00 | 1956.00 | 1297 | NASDAQ | NCTY | Tue, Feb 9, 2010 | 2094.00 | 2094.00 | 1950.00 | 1995.00 | 1296 | NASDAQ | NCTY | Mon, Feb 8, 2010 | 2049.00 | 2097.00 | 2040.00 | 2043.00 | 1295 | NASDAQ | NCTY | Fri, Feb 5, 2010 | 2046.00 | 2100.00 | 2040.00 | 2061.00 | 1294 | NASDAQ | NCTY | Thu, Feb 4, 2010 | 2112.00 | 2154.00 | 2040.00 | 2058.00 | 1293 | NASDAQ | NCTY | Wed, Feb 3, 2010 | 2145.00 | 2169.00 | 2085.00 | 2133.00 | 1292 | NASDAQ | NCTY | Tue, Feb 2, 2010 | 2094.00 | 2202.00 | 2094.00 | 2163.00 | 1291 | NASDAQ | NCTY | Mon, Feb 1, 2010 | 2049.00 | 2142.00 | 2049.00 | 2097.00 | 1290 | NASDAQ | NCTY | Fri, Jan 29, 2010 | 2109.00 | 2136.00 | 2034.00 | 2043.00 | 1289 | NASDAQ | NCTY | Thu, Jan 28, 2010 | 2109.00 | 2118.00 | 2091.00 | 2091.00 | 1288 | NASDAQ | NCTY | Wed, Jan 27, 2010 | 2130.00 | 2151.00 | 2055.00 | 2091.00 | 1287 | NASDAQ | NCTY | Tue, Jan 26, 2010 | 2157.00 | 2181.00 | 2109.00 | 2128.50 | 1286 | NASDAQ | NCTY | Mon, Jan 25, 2010 | 2241.00 | 2247.00 | 2145.00 | 2175.00 | 1285 | NASDAQ | NCTY | Fri, Jan 22, 2010 | 2328.00 | 2361.00 | 2247.00 | 2247.00 | 1284 | NASDAQ | NCTY | Thu, Jan 21, 2010 | 2397.00 | 2442.00 | 2319.03 | 2340.00 | 1283 | NASDAQ | NCTY | Wed, Jan 20, 2010 | 2532.00 | 2532.00 | 2358.00 | 2412.00 | 1282 | NASDAQ | NCTY | Tue, Jan 19, 2010 | 2556.00 | 2598.00 | 2550.00 | 2559.00 | 1281 | NASDAQ | NCTY | Fri, Jan 15, 2010 | 2490.00 | 2592.00 | 2490.00 | 2556.00 | 1280 | NASDAQ | NCTY | Thu, Jan 14, 2010 | 2481.00 | 2550.00 | 2424.00 | 2508.00 | 1279 | NASDAQ | NCTY | Wed, Jan 13, 2010 | 2445.00 | 2514.00 | 2400.00 | 2484.00 | 1278 | NASDAQ | NCTY | Tue, Jan 12, 2010 | 2454.00 | 2511.00 | 2442.00 | 2460.00 | 1277 | NASDAQ | NCTY | Mon, Jan 11, 2010 | 2550.00 | 2550.00 | 2451.00 | 2451.00 | 1276 | NASDAQ | NCTY | Fri, Jan 8, 2010 | 2460.00 | 2475.00 | 2325.00 | 2475.00 | 1275 | NASDAQ | NCTY | Thu, Jan 7, 2010 | 2475.00 | 2475.00 | 2331.00 | 2400.00 | 1274 | NASDAQ | NCTY | Wed, Jan 6, 2010 | 2415.00 | 2523.00 | 2397.00 | 2475.00 | 1273 | NASDAQ | NCTY | Tue, Jan 5, 2010 | 2328.00 | 2430.00 | 2328.00 | 2415.00 | 1272 | NASDAQ | NCTY | Mon, Jan 4, 2010 | 2184.00 | 2285.97 | 2184.00 | 2265.00 | 1271 | NASDAQ | NCTY | Thu, Dec 31, 2009 | 2145.00 | 2175.00 | 2145.00 | 2166.00 | 1270 | NASDAQ | NCTY | Wed, Dec 30, 2009 | 2133.00 | 2169.00 | 2133.00 | 2145.00 | 1269 | NASDAQ | NCTY | Tue, Dec 29, 2009 | 2121.00 | 2145.00 | 2115.00 | 2121.00 | 1268 | NASDAQ | NCTY | Mon, Dec 28, 2009 | 2211.00 | 2211.00 | 2085.00 | 2109.00 | 1267 | NASDAQ | NCTY | Thu, Dec 24, 2009 | 2151.00 | 2267.70 | 2151.00 | 2181.00 | 1266 | NASDAQ | NCTY | Wed, Dec 23, 2009 | 2013.00 | 2130.00 | 2013.00 | 2115.00 | 1265 | NASDAQ | NCTY | Tue, Dec 22, 2009 | 1908.00 | 2010.00 | 1887.00 | 2010.00 | 1264 | NASDAQ | NCTY | Mon, Dec 21, 2009 | 2010.00 | 2022.00 | 1884.00 | 1923.00 | 1263 | NASDAQ | NCTY | Fri, Dec 18, 2009 | 2022.00 | 2031.00 | 1983.00 | 1989.00 | 1262 | NASDAQ | NCTY | Thu, Dec 17, 2009 | 2100.00 | 2100.00 | 2010.00 | 2031.00 | 1261 | NASDAQ | NCTY | Wed, Dec 16, 2009 | 2187.00 | 2187.00 | 2040.00 | 2094.00 | 1260 | NASDAQ | NCTY | Tue, Dec 15, 2009 | 2136.00 | 2160.00 | 2124.00 | 2124.00 | 1259 | NASDAQ | NCTY | Mon, Dec 14, 2009 | 2124.03 | 2151.00 | 2124.00 | 2142.00 | 1258 | NASDAQ | NCTY | Fri, Dec 11, 2009 | 2160.00 | 2211.00 | 2130.00 | 2154.00 | 1257 | NASDAQ | NCTY | Thu, Dec 10, 2009 | 2205.00 | 2258.04 | 2160.00 | 2160.00 | 1256 | NASDAQ | NCTY | Wed, Dec 9, 2009 | 2244.00 | 2259.00 | 2187.00 | 2202.00 | 1255 | NASDAQ | NCTY | Tue, Dec 8, 2009 | 2241.00 | 2256.00 | 2190.00 | 2226.00 | 1254 | NASDAQ | NCTY | Mon, Dec 7, 2009 | 2229.00 | 2274.00 | 2229.00 | 2244.00 | 1253 | NASDAQ | NCTY | Fri, Dec 4, 2009 | 2280.00 | 2301.00 | 2190.00 | 2250.00 | 1252 | NASDAQ | NCTY | Thu, Dec 3, 2009 | 2292.00 | 2325.00 | 2247.00 | 2247.00 | 1251 | NASDAQ | NCTY | Wed, Dec 2, 2009 | 2328.00 | 2352.00 | 2301.00 | 2301.03 | 1250 | NASDAQ | NCTY | Tue, Dec 1, 2009 | 2274.00 | 2355.00 | 2262.00 | 2331.00 | 1249 | NASDAQ | NCTY | Mon, Nov 30, 2009 | 2265.00 | 2271.00 | 2220.00 | 2265.00 | 1248 | NASDAQ | NCTY | Fri, Nov 27, 2009 | 2265.00 | 2265.00 | 2223.00 | 2265.00 | 1247 | NASDAQ | NCTY | Wed, Nov 25, 2009 | 2187.00 | 2295.00 | 2169.00 | 2286.00 | 1246 | NASDAQ | NCTY | Tue, Nov 24, 2009 | 2235.00 | 2250.00 | 2154.03 | 2187.00 | 1245 | NASDAQ | NCTY | Mon, Nov 23, 2009 | 2253.00 | 2277.00 | 2211.00 | 2265.00 | 1244 | NASDAQ | NCTY | Fri, Nov 20, 2009 | 2271.00 | 2271.00 | 2229.00 | 2247.00 | 1243 | NASDAQ | NCTY | Thu, Nov 19, 2009 | 2250.00 | 2283.00 | 2202.30 | 2262.00 | 1242 | NASDAQ | NCTY | Wed, Nov 18, 2009 | 2220.00 | 2250.00 | 2199.00 | 2223.00 | 1241 | NASDAQ | NCTY | Tue, Nov 17, 2009 | 2211.00 | 2235.00 | 2202.00 | 2217.00 | 1240 | NASDAQ | NCTY | Mon, Nov 16, 2009 | 2223.00 | 2244.00 | 2208.00 | 2223.00 | 1239 | NASDAQ | NCTY | Fri, Nov 13, 2009 | 2205.00 | 2268.00 | 2190.00 | 2232.00 | 1238 | NASDAQ | NCTY | Thu, Nov 12, 2009 | 2274.00 | 2382.00 | 2262.00 | 2268.00 | 1237 | NASDAQ | NCTY | Wed, Nov 11, 2009 | 2295.00 | 2310.00 | 2274.00 | 2274.00 | 1236 | NASDAQ | NCTY | Tue, Nov 10, 2009 | 2355.00 | 2385.00 | 2253.00 | 2298.00 | 1235 | NASDAQ | NCTY | Mon, Nov 9, 2009 | 2382.00 | 2393.97 | 2352.00 | 2364.00 | 1234 | NASDAQ | NCTY | Fri, Nov 6, 2009 | 2397.00 | 2415.00 | 2355.00 | 2382.00 | 1233 | NASDAQ | NCTY | Thu, Nov 5, 2009 | 2415.00 | 2421.00 | 2382.00 | 2412.00 | 1232 | NASDAQ | NCTY | Wed, Nov 4, 2009 | 2400.00 | 2433.00 | 2367.00 | 2433.00 | 1231 | NASDAQ | NCTY | Tue, Nov 3, 2009 | 2382.00 | 2447.46 | 2358.00 | 2382.00 | 1230 | NASDAQ | NCTY | Mon, Nov 2, 2009 | 2235.00 | 2364.00 | 2211.03 | 2346.00 | 1229 | NASDAQ | NCTY | Fri, Oct 30, 2009 | 2280.00 | 2331.00 | 2226.00 | 2250.00 | 1228 | NASDAQ | NCTY | Thu, Oct 29, 2009 | 2295.00 | 2325.00 | 2202.00 | 2305.50 | 1227 | NASDAQ | NCTY | Wed, Oct 28, 2009 | 2355.00 | 2361.60 | 2259.00 | 2298.00 | 1226 | NASDAQ | NCTY | Tue, Oct 27, 2009 | 2385.00 | 2397.00 | 2340.00 | 2370.00 | 1225 | NASDAQ | NCTY | Mon, Oct 26, 2009 | 2436.00 | 2442.00 | 2373.00 | 2415.00 | 1224 | NASDAQ | NCTY | Fri, Oct 23, 2009 | 2322.00 | 2433.00 | 2310.00 | 2418.00 | 1223 | NASDAQ | NCTY | Thu, Oct 22, 2009 | 2319.00 | 2343.00 | 2280.00 | 2316.00 | 1222 | NASDAQ | NCTY | Wed, Oct 21, 2009 | 2337.00 | 2399.46 | 2310.00 | 2340.00 | 1221 | NASDAQ | NCTY | Tue, Oct 20, 2009 | 2670.00 | 2670.00 | 2325.00 | 2361.00 | 1220 | NASDAQ | NCTY | Mon, Oct 19, 2009 | 2361.00 | 2691.00 | 2361.00 | 2667.00 | 1219 | NASDAQ | NCTY | Fri, Oct 16, 2009 | 2283.00 | 2469.00 | 2268.00 | 2379.00 | 1218 | NASDAQ | NCTY | Thu, Oct 15, 2009 | 2193.00 | 2330.70 | 2190.00 | 2295.00 | 1217 | NASDAQ | NCTY | Wed, Oct 14, 2009 | 2232.00 | 2259.00 | 2190.00 | 2220.00 | 1216 | NASDAQ | NCTY | Tue, Oct 13, 2009 | 2265.00 | 2286.00 | 2175.00 | 2232.00 | 1215 | NASDAQ | NCTY | Mon, Oct 12, 2009 | 2295.00 | 2358.00 | 2262.00 | 2271.00 | 1214 | NASDAQ | NCTY | Fri, Oct 9, 2009 | 2313.00 | 2336.91 | 2287.50 | 2307.00 | 1213 | NASDAQ | NCTY | Thu, Oct 8, 2009 | 2325.00 | 2350.20 | 2295.30 | 2337.00 | 1212 | NASDAQ | NCTY | Wed, Oct 7, 2009 | 2304.00 | 2367.00 | 2304.00 | 2316.00 | 1211 | NASDAQ | NCTY | Tue, Oct 6, 2009 | 2256.00 | 2337.00 | 2256.00 | 2325.00 | 1210 | NASDAQ | NCTY | Mon, Oct 5, 2009 | 2310.00 | 2316.00 | 2223.00 | 2268.00 | 1209 | NASDAQ | NCTY | Fri, Oct 2, 2009 | 2271.00 | 2307.00 | 2250.00 | 2275.50 | 1208 | NASDAQ | NCTY | Thu, Oct 1, 2009 | 2299.50 | 2316.00 | 2256.00 | 2271.00 | 1207 | NASDAQ | NCTY | Wed, Sep 30, 2009 | 2316.00 | 2394.00 | 2271.00 | 2325.00 | 1206 | NASDAQ | NCTY | Tue, Sep 29, 2009 | 2352.00 | 2394.00 | 2295.00 | 2316.00 | 1205 | NASDAQ | NCTY | Mon, Sep 28, 2009 | 2280.00 | 2400.00 | 2265.00 | 2343.00 | 1204 | NASDAQ | NCTY | Fri, Sep 25, 2009 | 2430.00 | 2442.00 | 2307.00 | 2328.00 | 1203 | NASDAQ | NCTY | Thu, Sep 24, 2009 | 2514.00 | 2550.00 | 2385.03 | 2460.00 | 1202 | NASDAQ | NCTY | Wed, Sep 23, 2009 | 2523.00 | 2565.00 | 2496.60 | 2523.00 | 1201 | NASDAQ | NCTY | Tue, Sep 22, 2009 | 2574.00 | 2607.00 | 2520.00 | 2532.00 | 1200 | NASDAQ | NCTY | Mon, Sep 21, 2009 | 2610.00 | 2610.00 | 2508.00 | 2538.00 | 1199 | NASDAQ | NCTY | Fri, Sep 18, 2009 | 2550.00 | 2604.00 | 2550.00 | 2589.00 | 1198 | NASDAQ | NCTY | Thu, Sep 17, 2009 | 2460.00 | 2547.00 | 2460.00 | 2523.00 | 1197 | NASDAQ | NCTY | Wed, Sep 16, 2009 | 2445.00 | 2478.00 | 2445.00 | 2448.00 | 1196 | NASDAQ | NCTY | Tue, Sep 15, 2009 | 2433.00 | 2489.67 | 2430.00 | 2442.00 | 1195 | NASDAQ | NCTY | Mon, Sep 14, 2009 | 2439.00 | 2466.00 | 2394.00 | 2451.00 | 1194 | NASDAQ | NCTY | Fri, Sep 11, 2009 | 2400.00 | 2466.00 | 2391.00 | 2448.00 | 1193 | NASDAQ | NCTY | Thu, Sep 10, 2009 | 2367.00 | 2400.00 | 2367.00 | 2400.00 | 1192 | NASDAQ | NCTY | Wed, Sep 9, 2009 | 2346.00 | 2367.00 | 2250.00 | 2343.00 | 1191 | NASDAQ | NCTY | Tue, Sep 8, 2009 | 2334.00 | 2370.00 | 2319.00 | 2346.00 | 1190 | NASDAQ | NCTY | Fri, Sep 4, 2009 | 2217.00 | 2361.00 | 2190.00 | 2316.00 | 1189 | NASDAQ | NCTY | Thu, Sep 3, 2009 | 2205.00 | 2235.00 | 2124.00 | 2184.00 | 1188 | NASDAQ | NCTY | Wed, Sep 2, 2009 | 2214.00 | 2246.97 | 2205.00 | 2205.00 | 1187 | NASDAQ | NCTY | Tue, Sep 1, 2009 | 2220.00 | 2328.00 | 2181.00 | 2208.00 | 1186 | NASDAQ | NCTY | Mon, Aug 31, 2009 | 2475.00 | 2484.00 | 2247.00 | 2250.00 | 1185 | NASDAQ | NCTY | Fri, Aug 28, 2009 | 2481.00 | 2565.00 | 2454.00 | 2461.50 | 1184 | NASDAQ | NCTY | Thu, Aug 27, 2009 | 2580.00 | 2757.00 | 2525.40 | 2739.00 | 1183 | NASDAQ | NCTY | Wed, Aug 26, 2009 | 2571.00 | 2607.00 | 2554.47 | 2565.00 | 1182 | NASDAQ | NCTY | Tue, Aug 25, 2009 | 2544.00 | 2601.00 | 2538.00 | 2550.00 | 1181 | NASDAQ | NCTY | Mon, Aug 24, 2009 | 2526.00 | 2562.00 | 2514.00 | 2532.00 | 1180 | NASDAQ | NCTY | Fri, Aug 21, 2009 | 2559.00 | 2565.00 | 2520.00 | 2565.00 | 1179 | NASDAQ | NCTY | Thu, Aug 20, 2009 | 2505.00 | 2565.00 | 2505.00 | 2565.00 | 1178 | NASDAQ | NCTY | Wed, Aug 19, 2009 | 2505.00 | 2556.00 | 2472.00 | 2508.00 | 1177 | NASDAQ | NCTY | Tue, Aug 18, 2009 | 2469.00 | 2580.00 | 2469.00 | 2526.00 | 1176 | NASDAQ | NCTY | Mon, Aug 17, 2009 | 2535.00 | 2559.00 | 2460.00 | 2484.00 | 1175 | NASDAQ | NCTY | Fri, Aug 14, 2009 | 2736.00 | 2736.00 | 2523.00 | 2550.00 | 1174 | NASDAQ | NCTY | Thu, Aug 13, 2009 | 2730.00 | 2772.00 | 2715.00 | 2715.00 | 1173 | NASDAQ | NCTY | Wed, Aug 12, 2009 | 2790.00 | 2805.00 | 2745.00 | 2757.00 | 1172 | NASDAQ | NCTY | Tue, Aug 11, 2009 | 2874.00 | 2874.00 | 2781.00 | 2793.00 | 1171 | NASDAQ | NCTY | Mon, Aug 10, 2009 | 2814.00 | 2868.00 | 2730.60 | 2812.50 | 1170 | NASDAQ | NCTY | Fri, Aug 7, 2009 | 2940.00 | 2940.00 | 2829.00 | 2847.00 | 1169 | NASDAQ | NCTY | Thu, Aug 6, 2009 | 2967.00 | 3030.00 | 2811.00 | 2955.00 | 1168 | NASDAQ | NCTY | Wed, Aug 5, 2009 | 2865.00 | 2958.00 | 2820.00 | 2940.00 | 1167 | NASDAQ | NCTY | Tue, Aug 4, 2009 | 2760.00 | 2844.00 | 2700.00 | 2829.00 | 1166 | NASDAQ | NCTY | Mon, Aug 3, 2009 | 2670.00 | 2809.20 | 2655.00 | 2760.00 | 1165 | NASDAQ | NCTY | Fri, Jul 31, 2009 | 2586.00 | 2640.00 | 2583.00 | 2610.00 | 1164 | NASDAQ | NCTY | Thu, Jul 30, 2009 | 2502.00 | 2655.00 | 2496.00 | 2616.00 | 1163 | NASDAQ | NCTY | Wed, Jul 29, 2009 | 2538.00 | 2541.00 | 2493.03 | 2520.00 | 1162 | NASDAQ | NCTY | Tue, Jul 28, 2009 | 2490.00 | 2574.00 | 2490.00 | 2547.00 | 1161 | NASDAQ | NCTY | Mon, Jul 27, 2009 | 2667.00 | 2679.00 | 2490.00 | 2505.00 | 1160 | NASDAQ | NCTY | Fri, Jul 24, 2009 | 2622.00 | 2700.00 | 2622.00 | 2694.00 | 1159 | NASDAQ | NCTY | Thu, Jul 23, 2009 | 2766.00 | 2816.61 | 2664.00 | 2709.00 | 1158 | NASDAQ | NCTY | Wed, Jul 22, 2009 | 2739.00 | 2778.00 | 2706.00 | 2766.00 | 1157 | NASDAQ | NCTY | Tue, Jul 21, 2009 | 2640.00 | 2742.00 | 2640.00 | 2718.00 | 1156 | NASDAQ | NCTY | Mon, Jul 20, 2009 | 2565.00 | 2670.00 | 2538.00 | 2640.00 | 1155 | NASDAQ | NCTY | Fri, Jul 17, 2009 | 2613.00 | 2613.00 | 2478.00 | 2535.00 | 1154 | NASDAQ | NCTY | Thu, Jul 16, 2009 | 2640.00 | 2640.00 | 2568.00 | 2604.00 | 1153 | NASDAQ | NCTY | Wed, Jul 15, 2009 | 2574.00 | 2655.00 | 2493.00 | 2655.00 | 1152 | NASDAQ | NCTY | Tue, Jul 14, 2009 | 2595.00 | 2595.00 | 2424.06 | 2502.00 | 1151 | NASDAQ | NCTY | Mon, Jul 13, 2009 | 2682.00 | 2682.00 | 2559.00 | 2595.00 | 1150 | NASDAQ | NCTY | Fri, Jul 10, 2009 | 2787.00 | 2790.00 | 2625.00 | 2634.00 | 1149 | NASDAQ | NCTY | Thu, Jul 9, 2009 | 2622.00 | 2874.00 | 2622.00 | 2724.00 | 1148 | NASDAQ | NCTY | Wed, Jul 8, 2009 | 2793.00 | 2793.00 | 2565.00 | 2631.00 | 1147 | NASDAQ | NCTY | Tue, Jul 7, 2009 | 2790.00 | 2878.50 | 2730.00 | 2796.00 | 1146 | NASDAQ | NCTY | Mon, Jul 6, 2009 | 2853.00 | 2871.00 | 2733.00 | 2796.00 | 1145 | NASDAQ | NCTY | Thu, Jul 2, 2009 | 2901.00 | 2943.00 | 2826.00 | 2841.00 | 1144 | NASDAQ | NCTY | Wed, Jul 1, 2009 | 3006.00 | 3060.00 | 2925.00 | 2925.00 | 1143 | NASDAQ | NCTY | Tue, Jun 30, 2009 | 3147.00 | 3177.90 | 3045.00 | 3045.00 | 1142 | NASDAQ | NCTY | Mon, Jun 29, 2009 | 3201.00 | 3201.00 | 3144.00 | 3150.00 | 1141 | NASDAQ | NCTY | Fri, Jun 26, 2009 | 3108.00 | 3201.00 | 3108.00 | 3201.00 | 1140 | NASDAQ | NCTY | Thu, Jun 25, 2009 | 3117.00 | 3198.00 | 3103.20 | 3156.00 | 1139 | NASDAQ | NCTY | Wed, Jun 24, 2009 | 3201.00 | 3201.00 | 3051.00 | 3132.00 | 1138 | NASDAQ | NCTY | Tue, Jun 23, 2009 | 3210.00 | 3211.50 | 3006.00 | 3114.00 | 1137 | NASDAQ | NCTY | Mon, Jun 22, 2009 | 2952.00 | 3269.70 | 2928.00 | 3162.00 | 1136 | NASDAQ | NCTY | Fri, Jun 19, 2009 | 2955.00 | 3057.00 | 2946.00 | 3006.00 | 1135 | NASDAQ | NCTY | Thu, Jun 18, 2009 | 2961.00 | 3032.88 | 2896.50 | 2946.00 | 1134 | NASDAQ | NCTY | Wed, Jun 17, 2009 | 3069.00 | 3090.00 | 2940.00 | 3084.00 | 1133 | NASDAQ | NCTY | Tue, Jun 16, 2009 | 3165.00 | 3183.00 | 3036.00 | 3069.00 | 1132 | NASDAQ | NCTY | Mon, Jun 15, 2009 | 3264.00 | 3281.64 | 3108.00 | 3138.00 | 1131 | NASDAQ | NCTY | Fri, Jun 12, 2009 | 3447.00 | 3447.00 | 3205.80 | 3324.00 | 1130 | NASDAQ | NCTY | Thu, Jun 11, 2009 | 3435.00 | 3476.97 | 3405.00 | 3447.00 | 1129 | NASDAQ | NCTY | Wed, Jun 10, 2009 | 3450.00 | 3501.00 | 3381.00 | 3480.00 | 1128 | NASDAQ | NCTY | Tue, Jun 9, 2009 | 3387.00 | 3483.00 | 3342.03 | 3475.50 | 1127 | NASDAQ | NCTY | Mon, Jun 8, 2009 | 3477.00 | 3477.00 | 3266.10 | 3336.00 | 1126 | NASDAQ | NCTY | Fri, Jun 5, 2009 | 3456.00 | 3504.00 | 3396.00 | 3453.00 | 1125 | NASDAQ | NCTY | Thu, Jun 4, 2009 | 3528.00 | 3540.00 | 3390.00 | 3483.00 | 1124 | NASDAQ | NCTY | Wed, Jun 3, 2009 | 3213.00 | 3612.00 | 3129.00 | 3555.00 | 1123 | NASDAQ | NCTY | Tue, Jun 2, 2009 | 2775.00 | 3240.00 | 2769.00 | 3183.00 | 1122 | NASDAQ | NCTY | Mon, Jun 1, 2009 | 2757.00 | 2850.00 | 2691.00 | 2781.00 | 1121 | NASDAQ | NCTY | Fri, May 29, 2009 | 2757.00 | 2757.00 | 2694.00 | 2742.00 | 1120 | NASDAQ | NCTY | Thu, May 28, 2009 | 2694.00 | 2779.50 | 2694.00 | 2709.00 | 1119 | NASDAQ | NCTY | Wed, May 27, 2009 | 2733.00 | 2817.00 | 2679.00 | 2685.00 | 1118 | NASDAQ | NCTY | Tue, May 26, 2009 | 2757.00 | 2811.00 | 2682.00 | 2697.00 | 1117 | NASDAQ | NCTY | Fri, May 22, 2009 | 2751.00 | 2751.00 | 2676.00 | 2691.00 | 1116 | NASDAQ | NCTY | Thu, May 21, 2009 | 2787.00 | 2844.00 | 2670.00 | 2712.00 | 1115 | NASDAQ | NCTY | Wed, May 20, 2009 | 2811.00 | 2925.00 | 2778.00 | 2778.00 | 1114 | NASDAQ | NCTY | Tue, May 19, 2009 | 2832.00 | 2832.00 | 2763.00 | 2808.00 | 1113 | NASDAQ | NCTY | Mon, May 18, 2009 | 2754.00 | 2832.00 | 2709.00 | 2832.00 | 1112 | NASDAQ | NCTY | Fri, May 15, 2009 | 2712.00 | 2820.00 | 2661.00 | 2778.00 | 1111 | NASDAQ | NCTY | Thu, May 14, 2009 | 2751.00 | 2763.00 | 2604.00 | 2745.00 | 1110 | NASDAQ | NCTY | Wed, May 13, 2009 | 2793.00 | 2796.00 | 2670.00 | 2724.00 | 1109 | NASDAQ | NCTY | Tue, May 12, 2009 | 2889.00 | 2895.00 | 2790.00 | 2805.00 | 1108 | NASDAQ | NCTY | Mon, May 11, 2009 | 2868.00 | 2925.00 | 2805.00 | 2838.00 | 1107 | NASDAQ | NCTY | Fri, May 8, 2009 | 2829.00 | 2832.00 | 2715.00 | 2772.00 | 1106 | NASDAQ | NCTY | Thu, May 7, 2009 | 2850.00 | 2862.00 | 2775.00 | 2775.00 | 1105 | NASDAQ | NCTY | Wed, May 6, 2009 | 2850.00 | 2880.00 | 2784.00 | 2838.00 | 1104 | NASDAQ | NCTY | Tue, May 5, 2009 | 2928.00 | 2928.00 | 2823.00 | 2847.00 | 1103 | NASDAQ | NCTY | Mon, May 4, 2009 | 2853.00 | 2931.00 | 2823.00 | 2898.00 | 1102 | NASDAQ | NCTY | Fri, May 1, 2009 | 2841.00 | 2841.00 | 2766.00 | 2805.00 | 1101 | NASDAQ | NCTY | Thu, Apr 30, 2009 | 2811.00 | 2898.00 | 2790.00 | 2796.00 | 1100 | NASDAQ | NCTY | Wed, Apr 29, 2009 | 2763.00 | 2853.00 | 2760.00 | 2814.00 | 1099 | NASDAQ | NCTY | Tue, Apr 28, 2009 | 2925.00 | 2925.00 | 2700.00 | 2778.00 | 1098 | NASDAQ | NCTY | Mon, Apr 27, 2009 | 2754.00 | 2841.00 | 2703.00 | 2763.00 | 1097 | NASDAQ | NCTY | Fri, Apr 24, 2009 | 2805.00 | 2871.00 | 2763.00 | 2796.00 | 1096 | NASDAQ | NCTY | Thu, Apr 23, 2009 | 2844.00 | 2891.97 | 2775.00 | 2805.00 | 1095 | NASDAQ | NCTY | Wed, Apr 22, 2009 | 2835.00 | 2919.00 | 2820.00 | 2868.00 | 1094 | NASDAQ | NCTY | Tue, Apr 21, 2009 | 2844.00 | 2933.97 | 2784.00 | 2823.00 | 1093 | NASDAQ | NCTY | Mon, Apr 20, 2009 | 3012.00 | 3030.00 | 2793.00 | 2877.00 | 1092 | NASDAQ | NCTY | Fri, Apr 17, 2009 | 2763.00 | 3231.00 | 2586.00 | 3210.00 | 1091 | NASDAQ | NCTY | Thu, Apr 16, 2009 | 2865.00 | 2919.00 | 2664.00 | 2685.00 | 1090 | NASDAQ | NCTY | Wed, Apr 15, 2009 | 3681.00 | 3699.00 | 2982.00 | 2988.00 | 1089 | NASDAQ | NCTY | Tue, Apr 14, 2009 | 4020.00 | 4086.00 | 3918.00 | 3966.00 | 1088 | NASDAQ | NCTY | Mon, Apr 13, 2009 | 4200.00 | 4224.00 | 3873.00 | 3975.00 | 1087 | NASDAQ | NCTY | Thu, Apr 9, 2009 | 4260.00 | 4341.00 | 4107.00 | 4179.00 | 1086 | NASDAQ | NCTY | Wed, Apr 8, 2009 | 4467.00 | 4770.00 | 3999.00 | 4125.00 | 1085 | NASDAQ | NCTY | Tue, Apr 7, 2009 | 4179.00 | 4599.00 | 4179.00 | 4488.00 | 1084 | NASDAQ | NCTY | Mon, Apr 6, 2009 | 4122.00 | 4266.00 | 4053.00 | 4245.00 | 1083 | NASDAQ | NCTY | Fri, Apr 3, 2009 | 4152.00 | 4173.00 | 4053.00 | 4173.00 | 1082 | NASDAQ | NCTY | Thu, Apr 2, 2009 | 3930.00 | 4164.60 | 3930.00 | 4152.00 | 1081 | NASDAQ | NCTY | Wed, Apr 1, 2009 | 3741.00 | 4074.00 | 3741.00 | 3885.00 | 1080 | NASDAQ | NCTY | Tue, Mar 31, 2009 | 3850.50 | 4131.00 | 3822.00 | 4047.00 | 1079 | NASDAQ | NCTY | Mon, Mar 30, 2009 | 4074.00 | 4074.00 | 3696.00 | 3711.00 | 1078 | NASDAQ | NCTY | Fri, Mar 27, 2009 | 4083.00 | 4194.00 | 4005.00 | 4149.00 | 1077 | NASDAQ | NCTY | Thu, Mar 26, 2009 | 3930.00 | 4140.00 | 3891.00 | 4140.00 | 1076 | NASDAQ | NCTY | Wed, Mar 25, 2009 | 3834.00 | 3990.00 | 3801.00 | 3843.00 | 1075 | NASDAQ | NCTY | Tue, Mar 24, 2009 | 3840.00 | 3939.00 | 3693.00 | 3833.97 | 1074 | NASDAQ | NCTY | Mon, Mar 23, 2009 | 3990.00 | 4134.00 | 3774.00 | 4098.00 | 1073 | NASDAQ | NCTY | Fri, Mar 20, 2009 | 4082.40 | 4251.00 | 3954.00 | 3981.00 | 1072 | NASDAQ | NCTY | Thu, Mar 19, 2009 | 3861.00 | 4152.00 | 3861.00 | 4122.00 | 1071 | NASDAQ | NCTY | Wed, Mar 18, 2009 | 3846.00 | 3939.00 | 3768.00 | 3870.00 | 1070 | NASDAQ | NCTY | Tue, Mar 17, 2009 | 3870.00 | 3996.00 | 3699.00 | 3825.00 | 1069 | NASDAQ | NCTY | Mon, Mar 16, 2009 | 3474.00 | 4041.00 | 3474.00 | 3879.00 | 1068 | NASDAQ | NCTY | Fri, Mar 13, 2009 | 3321.00 | 3528.00 | 3243.00 | 3483.00 | 1067 | NASDAQ | NCTY | Thu, Mar 12, 2009 | 3300.00 | 3468.00 | 3195.00 | 3369.00 | 1066 | NASDAQ | NCTY | Wed, Mar 11, 2009 | 3141.00 | 3264.00 | 2916.00 | 3264.00 | 1065 | NASDAQ | NCTY | Tue, Mar 10, 2009 | 2817.00 | 3111.00 | 2817.00 | 3057.00 | 1064 | NASDAQ | NCTY | Mon, Mar 9, 2009 | 2823.00 | 2886.00 | 2748.03 | 2799.00 | 1063 | NASDAQ | NCTY | Fri, Mar 6, 2009 | 2964.00 | 3000.00 | 2823.00 | 2847.00 | 1062 | NASDAQ | NCTY | Thu, Mar 5, 2009 | 3030.00 | 3081.00 | 2955.00 | 2967.00 | 1061 | NASDAQ | NCTY | Wed, Mar 4, 2009 | 3108.00 | 3196.50 | 3015.00 | 3031.50 | 1060 | NASDAQ | NCTY | Tue, Mar 3, 2009 | 3246.00 | 3286.50 | 3054.00 | 3075.00 | 1059 | NASDAQ | NCTY | Mon, Mar 2, 2009 | 3450.00 | 3450.00 | 3213.00 | 3237.00 | 1058 | NASDAQ | NCTY | Fri, Feb 27, 2009 | 3567.00 | 3606.00 | 3480.00 | 3501.00 | 1057 | NASDAQ | NCTY | Thu, Feb 26, 2009 | 3591.00 | 3645.00 | 3498.00 | 3531.00 | 1056 | NASDAQ | NCTY | Wed, Feb 25, 2009 | 3450.00 | 3660.00 | 3450.00 | 3591.00 | 1055 | NASDAQ | NCTY | Tue, Feb 24, 2009 | 3480.00 | 3648.00 | 3315.00 | 3408.00 | 1054 | NASDAQ | NCTY | Mon, Feb 23, 2009 | 3843.00 | 4149.00 | 3822.00 | 3966.00 | 1053 | NASDAQ | NCTY | Fri, Feb 20, 2009 | 3720.00 | 3756.00 | 3615.00 | 3660.00 | 1052 | NASDAQ | NCTY | Thu, Feb 19, 2009 | 3834.00 | 3888.00 | 3750.00 | 3753.00 | 1051 | NASDAQ | NCTY | Wed, Feb 18, 2009 | 4035.00 | 4035.00 | 3768.03 | 3828.00 | 1050 | NASDAQ | NCTY | Tue, Feb 17, 2009 | 4338.00 | 4338.00 | 3975.00 | 4014.00 | 1049 | NASDAQ | NCTY | Fri, Feb 13, 2009 | 4350.00 | 4377.00 | 4269.00 | 4347.00 | 1048 | NASDAQ | NCTY | Thu, Feb 12, 2009 | 4251.00 | 4350.00 | 4236.00 | 4350.00 | 1047 | NASDAQ | NCTY | Wed, Feb 11, 2009 | 4530.00 | 4539.00 | 4320.00 | 4407.00 | 1046 | NASDAQ | NCTY | Tue, Feb 10, 2009 | 4476.00 | 4513.50 | 4428.00 | 4431.00 | 1045 | NASDAQ | NCTY | Mon, Feb 9, 2009 | 4419.00 | 4554.00 | 4419.00 | 4476.00 | 1044 | NASDAQ | NCTY | Fri, Feb 6, 2009 | 4413.00 | 4521.00 | 3996.00 | 4449.00 | 1043 | NASDAQ | NCTY | Thu, Feb 5, 2009 | 4455.00 | 4524.00 | 4362.00 | 4494.00 | 1042 | NASDAQ | NCTY | Wed, Feb 4, 2009 | 4497.00 | 4500.00 | 4392.00 | 4458.00 | 1041 | NASDAQ | NCTY | Tue, Feb 3, 2009 | 4500.00 | 4500.00 | 4425.00 | 4488.00 | 1040 | NASDAQ | NCTY | Mon, Feb 2, 2009 | 4500.00 | 4560.00 | 4425.00 | 4470.00 | 1039 | NASDAQ | NCTY | Fri, Jan 30, 2009 | 4566.00 | 4697.97 | 4497.00 | 4536.00 | 1038 | NASDAQ | NCTY | Thu, Jan 29, 2009 | 4485.00 | 4650.00 | 4485.00 | 4557.00 | 1037 | NASDAQ | NCTY | Wed, Jan 28, 2009 | 4950.00 | 4950.00 | 4644.00 | 4800.00 | 1036 | NASDAQ | NCTY | Tue, Jan 27, 2009 | 4869.00 | 4869.00 | 4650.00 | 4812.00 | 1035 | NASDAQ | NCTY | Mon, Jan 26, 2009 | 4746.00 | 4794.00 | 4659.00 | 4743.00 | 1034 | NASDAQ | NCTY | Fri, Jan 23, 2009 | 4515.00 | 4794.00 | 4515.00 | 4713.00 | 1033 | NASDAQ | NCTY | Thu, Jan 22, 2009 | 4827.00 | 4827.00 | 4515.00 | 4734.00 | 1032 | NASDAQ | NCTY | Wed, Jan 21, 2009 | 4392.00 | 4992.00 | 4392.00 | 4812.00 | 1031 | NASDAQ | NCTY | Tue, Jan 20, 2009 | 4470.00 | 4470.00 | 4224.00 | 4239.00 | 1030 | NASDAQ | NCTY | Fri, Jan 16, 2009 | 4500.00 | 4557.00 | 4371.00 | 4485.00 | 1029 | NASDAQ | NCTY | Thu, Jan 15, 2009 | 4089.00 | 4494.00 | 4047.00 | 4443.00 | 1028 | NASDAQ | NCTY | Wed, Jan 14, 2009 | 4233.00 | 4281.00 | 4029.00 | 4140.00 | 1027 | NASDAQ | NCTY | Tue, Jan 13, 2009 | 4296.00 | 4296.00 | 4137.00 | 4233.00 | 1026 | NASDAQ | NCTY | Mon, Jan 12, 2009 | 4437.00 | 4437.00 | 4176.00 | 4215.00 | 1025 | NASDAQ | NCTY | Fri, Jan 9, 2009 | 4467.00 | 4548.00 | 4425.00 | 4494.00 | 1024 | NASDAQ | NCTY | Thu, Jan 8, 2009 | 4116.00 | 4443.00 | 4116.00 | 4434.00 | 1023 | NASDAQ | NCTY | Wed, Jan 7, 2009 | 4269.00 | 4356.00 | 4164.00 | 4341.00 | 1022 | NASDAQ | NCTY | Tue, Jan 6, 2009 | 4206.00 | 4344.00 | 4185.00 | 4269.00 | 1021 | NASDAQ | NCTY | Mon, Jan 5, 2009 | 4170.00 | 4293.12 | 4110.00 | 4230.00 | 1020 | NASDAQ | NCTY | Fri, Jan 2, 2009 | 4056.00 | 4272.00 | 4056.00 | 4203.00 | 1019 | NASDAQ | NCTY | Wed, Dec 31, 2008 | 4065.00 | 4158.00 | 3924.03 | 3996.00 | 1018 | NASDAQ | NCTY | Tue, Dec 30, 2008 | 3636.00 | 4125.00 | 3636.00 | 4104.00 | 1017 | NASDAQ | NCTY | Mon, Dec 29, 2008 | 3924.00 | 3933.00 | 3813.00 | 3891.00 | 1016 | NASDAQ | NCTY | Fri, Dec 26, 2008 | 3792.00 | 3948.00 | 3792.00 | 3927.00 | 1015 | NASDAQ | NCTY | Wed, Dec 24, 2008 | 4038.00 | 4038.00 | 3792.00 | 3846.00 | 1014 | NASDAQ | NCTY | Tue, Dec 23, 2008 | 4152.00 | 4179.00 | 3921.00 | 4035.00 | 1013 | NASDAQ | NCTY | Mon, Dec 22, 2008 | 4110.00 | 4125.00 | 3957.00 | 4086.00 | 1012 | NASDAQ | NCTY | Fri, Dec 19, 2008 | 3699.00 | 4230.00 | 3624.00 | 4131.00 | 1011 | NASDAQ | NCTY | Thu, Dec 18, 2008 | 3807.00 | 3867.00 | 3672.00 | 3732.00 | 1010 | NASDAQ | NCTY | Wed, Dec 17, 2008 | 3780.00 | 3957.00 | 3747.00 | 3780.00 | 1009 | NASDAQ | NCTY | Tue, Dec 16, 2008 | 3768.00 | 3960.00 | 3741.00 | 3759.00 | 1008 | NASDAQ | NCTY | Mon, Dec 15, 2008 | 3654.00 | 3963.00 | 3654.00 | 3741.00 | 1007 | NASDAQ | NCTY | Fri, Dec 12, 2008 | 3450.00 | 3762.00 | 3360.00 | 3654.00 | 1006 | NASDAQ | NCTY | Thu, Dec 11, 2008 | 3432.00 | 3720.00 | 3432.00 | 3543.00 | 1005 | NASDAQ | NCTY | Wed, Dec 10, 2008 | 3615.00 | 3744.00 | 3438.00 | 3462.00 | 1004 | NASDAQ | NCTY | Tue, Dec 9, 2008 | 3642.00 | 3750.00 | 3582.00 | 3615.00 | 1003 | NASDAQ | NCTY | Mon, Dec 8, 2008 | 3777.00 | 3843.00 | 3630.00 | 3690.00 | 1002 | NASDAQ | NCTY | Fri, Dec 5, 2008 | 3351.00 | 3825.00 | 3222.00 | 3678.00 | 1001 | NASDAQ | NCTY | Thu, Dec 4, 2008 | 3300.00 | 3561.00 | 3241.50 | 3324.00 | 1000 | NASDAQ | NCTY | Wed, Dec 3, 2008 | 3429.00 | 3690.00 | 3258.00 | 3270.00 | 999 | NASDAQ | NCTY | Tue, Dec 2, 2008 | 3495.00 | 3756.00 | 3384.00 | 3510.00 | 998 | NASDAQ | NCTY | Mon, Dec 1, 2008 | 3870.00 | 3870.00 | 3411.00 | 3459.00 | 997 | NASDAQ | NCTY | Fri, Nov 28, 2008 | 3858.00 | 3969.00 | 3792.00 | 3852.00 | 996 | NASDAQ | NCTY | Wed, Nov 26, 2008 | 3267.00 | 3795.00 | 3111.00 | 3792.00 | 995 | NASDAQ | NCTY | Tue, Nov 25, 2008 | 3384.00 | 3384.00 | 3090.00 | 3228.00 | 994 | NASDAQ | NCTY | Mon, Nov 24, 2008 | 3351.00 | 3420.00 | 3066.00 | 3294.00 | 993 | NASDAQ | NCTY | Fri, Nov 21, 2008 | 3297.00 | 3384.00 | 3054.00 | 3276.00 | 992 | NASDAQ | NCTY | Thu, Nov 20, 2008 | 2991.00 | 3611.97 | 2991.00 | 3222.00 | 991 | NASDAQ | NCTY | Wed, Nov 19, 2008 | 4206.00 | 4206.00 | 3000.00 | 3027.00 | 990 | NASDAQ | NCTY | Tue, Nov 18, 2008 | 3510.00 | 4305.00 | 3510.00 | 4008.00 | 989 | NASDAQ | NCTY | Mon, Nov 17, 2008 | 3528.00 | 3789.00 | 3420.00 | 3690.00 | 988 | NASDAQ | NCTY | Fri, Nov 14, 2008 | 3666.00 | 3834.00 | 3612.00 | 3612.00 | 987 | NASDAQ | NCTY | Thu, Nov 13, 2008 | 3591.00 | 3930.00 | 3342.00 | 3789.00 | 986 | NASDAQ | NCTY | Wed, Nov 12, 2008 | 3678.00 | 3783.00 | 3546.03 | 3612.03 | 985 | NASDAQ | NCTY | Tue, Nov 11, 2008 | 3945.00 | 3945.00 | 3750.00 | 3821.97 | 984 | NASDAQ | NCTY | Mon, Nov 10, 2008 | 4107.00 | 4137.00 | 3828.00 | 4002.00 | 983 | NASDAQ | NCTY | Fri, Nov 7, 2008 | 3867.00 | 4020.00 | 3867.00 | 3900.00 | 982 | NASDAQ | NCTY | Thu, Nov 6, 2008 | 4086.00 | 4116.00 | 3774.00 | 3876.60 | 981 | NASDAQ | NCTY | Wed, Nov 5, 2008 | 4263.00 | 4263.00 | 3981.00 | 4041.00 | 980 | NASDAQ | NCTY | Tue, Nov 4, 2008 | 4344.00 | 4344.00 | 4026.00 | 4194.00 | 979 | NASDAQ | NCTY | Mon, Nov 3, 2008 | 4422.00 | 4422.00 | 4092.00 | 4227.00 | 978 | NASDAQ | NCTY | Fri, Oct 31, 2008 | 4170.00 | 4416.00 | 4146.00 | 4266.00 | 977 | NASDAQ | NCTY | Thu, Oct 30, 2008 | 4002.00 | 4239.00 | 4002.00 | 4221.00 | 976 | NASDAQ | NCTY | Wed, Oct 29, 2008 | 3729.00 | 4109.40 | 3594.00 | 3915.00 | 975 | NASDAQ | NCTY | Tue, Oct 28, 2008 | 3660.00 | 3660.00 | 3468.00 | 3645.00 | 974 | NASDAQ | NCTY | Mon, Oct 27, 2008 | 3819.00 | 3860.97 | 3654.00 | 3654.00 | 973 | NASDAQ | NCTY | Fri, Oct 24, 2008 | 3840.00 | 3966.00 | 3600.00 | 3864.00 | 972 | NASDAQ | NCTY | Thu, Oct 23, 2008 | 3993.00 | 4101.00 | 3900.00 | 3999.00 | 971 | NASDAQ | NCTY | Wed, Oct 22, 2008 | 4113.00 | 4197.00 | 3951.00 | 4050.00 | 970 | NASDAQ | NCTY | Tue, Oct 21, 2008 | 4200.00 | 4248.00 | 4113.00 | 4149.00 | 969 | NASDAQ | NCTY | Mon, Oct 20, 2008 | 4215.00 | 4305.00 | 4071.00 | 4236.00 | 968 | NASDAQ | NCTY | Fri, Oct 17, 2008 | 4212.00 | 4320.00 | 3846.00 | 4140.00 | 967 | NASDAQ | NCTY | Thu, Oct 16, 2008 | 4647.00 | 4925.97 | 4053.00 | 4245.00 | 966 | NASDAQ | NCTY | Wed, Oct 15, 2008 | 4899.00 | 5016.00 | 4587.00 | 4617.00 | 965 | NASDAQ | NCTY | Tue, Oct 14, 2008 | 5325.00 | 5325.00 | 4872.00 | 4950.00 | 964 | NASDAQ | NCTY | Mon, Oct 13, 2008 | 4497.00 | 5001.00 | 4494.90 | 4767.00 | 963 | NASDAQ | NCTY | Fri, Oct 10, 2008 | 4371.00 | 4572.48 | 4287.00 | 4380.00 | 962 | NASDAQ | NCTY | Thu, Oct 9, 2008 | 4677.00 | 4686.00 | 4428.00 | 4557.00 | 961 | NASDAQ | NCTY | Wed, Oct 8, 2008 | 4227.00 | 4692.00 | 4167.00 | 4575.00 | 960 | NASDAQ | NCTY | Tue, Oct 7, 2008 | 4515.00 | 4689.00 | 4242.00 | 4347.00 | 959 | NASDAQ | NCTY | Mon, Oct 6, 2008 | 4659.00 | 4698.00 | 4317.00 | 4632.00 | 958 | NASDAQ | NCTY | Fri, Oct 3, 2008 | 5382.00 | 5538.00 | 4785.00 | 4816.50 | 957 | NASDAQ | NCTY | Thu, Oct 2, 2008 | 4926.00 | 5355.00 | 4605.00 | 5340.00 | 956 | NASDAQ | NCTY | Wed, Oct 1, 2008 | 5037.00 | 5151.00 | 4803.00 | 4851.00 | 955 | NASDAQ | NCTY | Tue, Sep 30, 2008 | 5268.00 | 5268.00 | 4875.00 | 5037.00 | 954 | NASDAQ | NCTY | Mon, Sep 29, 2008 | 5550.00 | 5550.00 | 4888.20 | 5055.00 | 953 | NASDAQ | NCTY | Fri, Sep 26, 2008 | 5574.00 | 5646.00 | 5493.00 | 5559.00 | 952 | NASDAQ | NCTY | Thu, Sep 25, 2008 | 5400.00 | 5540.97 | 5304.00 | 5412.00 | 951 | NASDAQ | NCTY | Wed, Sep 24, 2008 | 5439.00 | 5439.00 | 5187.00 | 5346.00 | 950 | NASDAQ | NCTY | Tue, Sep 23, 2008 | 5385.00 | 5493.00 | 5385.00 | 5460.00 | 949 | NASDAQ | NCTY | Mon, Sep 22, 2008 | 5589.00 | 5820.00 | 5310.00 | 5376.00 | 948 | NASDAQ | NCTY | Fri, Sep 19, 2008 | 5772.00 | 5838.00 | 5482.50 | 5625.00 | 947 | NASDAQ | NCTY | Thu, Sep 18, 2008 | 4857.00 | 5181.00 | 4800.00 | 5115.00 | 946 | NASDAQ | NCTY | Wed, Sep 17, 2008 | 5112.00 | 5328.00 | 4827.00 | 4833.00 | 945 | NASDAQ | NCTY | Tue, Sep 16, 2008 | 5133.00 | 5313.00 | 4998.00 | 5253.00 | 944 | NASDAQ | NCTY | Mon, Sep 15, 2008 | 5370.00 | 5388.00 | 5172.00 | 5193.00 | 943 | NASDAQ | NCTY | Fri, Sep 12, 2008 | 5163.00 | 5484.00 | 5016.00 | 5391.00 | 942 | NASDAQ | NCTY | Thu, Sep 11, 2008 | 5052.00 | 5052.00 | 4830.00 | 4977.00 | 941 | NASDAQ | NCTY | Wed, Sep 10, 2008 | 5262.00 | 5364.00 | 5049.00 | 5088.00 | 940 | NASDAQ | NCTY | Tue, Sep 9, 2008 | 5730.00 | 5886.00 | 5262.00 | 5319.00 | 939 | NASDAQ | NCTY | Mon, Sep 8, 2008 | 5748.00 | 5916.00 | 5625.00 | 5778.00 | 938 | NASDAQ | NCTY | Fri, Sep 5, 2008 | 5442.00 | 5949.00 | 5382.00 | 5814.00 | 937 | NASDAQ | NCTY | Thu, Sep 4, 2008 | 5580.00 | 5595.00 | 5292.00 | 5394.00 | 936 | NASDAQ | NCTY | Wed, Sep 3, 2008 | 5541.00 | 5664.00 | 5505.00 | 5580.00 | 935 | NASDAQ | NCTY | Tue, Sep 2, 2008 | 5523.00 | 5667.00 | 5454.00 | 5493.00 | 934 | NASDAQ | NCTY | Fri, Aug 29, 2008 | 5493.00 | 5493.00 | 5340.00 | 5490.00 | 933 | NASDAQ | NCTY | Thu, Aug 28, 2008 | 5607.00 | 5607.00 | 5445.00 | 5550.00 | 932 | NASDAQ | NCTY | Wed, Aug 27, 2008 | 5700.00 | 5700.00 | 5571.03 | 5589.00 | 931 | NASDAQ | NCTY | Tue, Aug 26, 2008 | 5712.00 | 5883.00 | 5658.00 | 5721.00 | 930 | NASDAQ | NCTY | Mon, Aug 25, 2008 | 5706.00 | 5901.00 | 5652.00 | 5700.00 | 929 | NASDAQ | NCTY | Fri, Aug 22, 2008 | 5796.00 | 5874.00 | 5718.00 | 5823.00 | 928 | NASDAQ | NCTY | Thu, Aug 21, 2008 | 5706.00 | 5850.00 | 5610.00 | 5727.00 | 927 | NASDAQ | NCTY | Wed, Aug 20, 2008 | 5580.00 | 5814.00 | 5580.00 | 5739.00 | 926 | NASDAQ | NCTY | Tue, Aug 19, 2008 | 5574.00 | 5640.00 | 5523.00 | 5580.00 | 925 | NASDAQ | NCTY | Mon, Aug 18, 2008 | 5640.00 | 5693.97 | 5568.00 | 5628.00 | 924 | NASDAQ | NCTY | Fri, Aug 15, 2008 | 5730.00 | 5844.00 | 5514.00 | 5634.00 | 923 | NASDAQ | NCTY | Thu, Aug 14, 2008 | 5700.00 | 5964.00 | 5460.00 | 5736.00 | 922 | NASDAQ | NCTY | Wed, Aug 13, 2008 | 6864.00 | 6942.00 | 5250.00 | 5448.00 | 921 | NASDAQ | NCTY | Tue, Aug 12, 2008 | 6534.00 | 6870.00 | 6450.00 | 6849.00 | 920 | NASDAQ | NCTY | Mon, Aug 11, 2008 | 6615.00 | 6885.00 | 6549.00 | 6720.00 | 919 | NASDAQ | NCTY | Fri, Aug 8, 2008 | 6600.00 | 6977.40 | 6240.00 | 6849.00 | 918 | NASDAQ | NCTY | Thu, Aug 7, 2008 | 7422.00 | 7545.00 | 7143.00 | 7305.00 | 917 | NASDAQ | NCTY | Wed, Aug 6, 2008 | 7386.00 | 7707.00 | 7314.00 | 7449.00 | 916 | NASDAQ | NCTY | Tue, Aug 5, 2008 | 7200.00 | 7343.97 | 7023.00 | 7302.00 | 915 | NASDAQ | NCTY | Mon, Aug 4, 2008 | 6855.00 | 7227.00 | 6855.00 | 7200.00 | 914 | NASDAQ | NCTY | Fri, Aug 1, 2008 | 6597.00 | 6837.00 | 6597.00 | 6819.00 | 913 | NASDAQ | NCTY | Thu, Jul 31, 2008 | 6618.00 | 6799.50 | 6564.00 | 6708.00 | 912 | NASDAQ | NCTY | Wed, Jul 30, 2008 | 6762.00 | 6930.00 | 6630.00 | 6690.00 | 911 | NASDAQ | NCTY | Tue, Jul 29, 2008 | 6735.00 | 6897.00 | 6600.00 | 6759.00 | 910 | NASDAQ | NCTY | Mon, Jul 28, 2008 | 6909.00 | 6948.00 | 6674.61 | 6750.00 | 909 | NASDAQ | NCTY | Fri, Jul 25, 2008 | 6924.00 | 7065.00 | 6651.00 | 6960.00 | 908 | NASDAQ | NCTY | Thu, Jul 24, 2008 | 8313.00 | 8313.00 | 6750.00 | 6954.00 | 907 | NASDAQ | NCTY | Wed, Jul 23, 2008 | 8172.00 | 8550.00 | 8151.00 | 8478.00 | 906 | NASDAQ | NCTY | Tue, Jul 22, 2008 | 7800.00 | 8355.00 | 7635.03 | 8241.00 | 905 | NASDAQ | NCTY | Mon, Jul 21, 2008 | 7950.00 | 7950.00 | 7866.00 | 7929.00 | 904 | NASDAQ | NCTY | Fri, Jul 18, 2008 | 8064.00 | 8246.97 | 7875.00 | 7950.00 | 903 | NASDAQ | NCTY | Thu, Jul 17, 2008 | 7680.00 | 8064.00 | 7578.00 | 8055.00 | 902 | NASDAQ | NCTY | Wed, Jul 16, 2008 | 7458.00 | 7677.00 | 7422.00 | 7665.00 | 901 | NASDAQ | NCTY | Tue, Jul 15, 2008 | 7500.00 | 7545.00 | 7194.03 | 7413.00 | 900 | NASDAQ | NCTY | Mon, Jul 14, 2008 | 7443.00 | 7620.00 | 7440.03 | 7566.00 | 899 | NASDAQ | NCTY | Fri, Jul 11, 2008 | 7479.00 | 7683.00 | 7350.00 | 7509.00 | 898 | NASDAQ | NCTY | Thu, Jul 10, 2008 | 8160.00 | 8277.00 | 7350.00 | 7641.00 | 897 | NASDAQ | NCTY | Wed, Jul 9, 2008 | 7911.00 | 8400.00 | 7650.00 | 8088.00 | 896 | NASDAQ | NCTY | Tue, Jul 8, 2008 | 7425.00 | 7950.00 | 7308.00 | 7947.00 | 895 | NASDAQ | NCTY | Mon, Jul 7, 2008 | 7194.00 | 7518.00 | 7194.00 | 7356.00 | 894 | NASDAQ | NCTY | Thu, Jul 3, 2008 | 7476.00 | 7500.00 | 6909.00 | 7047.00 | 893 | NASDAQ | NCTY | Wed, Jul 2, 2008 | 7020.00 | 7800.00 | 6876.00 | 7362.00 | 892 | NASDAQ | NCTY | Tue, Jul 1, 2008 | 6693.00 | 6951.00 | 6684.00 | 6735.00 | 891 | NASDAQ | NCTY | Mon, Jun 30, 2008 | 6783.00 | 6966.00 | 6735.00 | 6774.00 | 890 | NASDAQ | NCTY | Fri, Jun 27, 2008 | 7050.00 | 7158.00 | 6750.00 | 6750.00 | 889 | NASDAQ | NCTY | Thu, Jun 26, 2008 | 6882.00 | 6897.00 | 6675.00 | 6696.00 | 888 | NASDAQ | NCTY | Wed, Jun 25, 2008 | 6900.00 | 7020.00 | 6729.00 | 6789.00 | 887 | NASDAQ | NCTY | Tue, Jun 24, 2008 | 6915.00 | 6930.00 | 6666.00 | 6858.00 | 886 | NASDAQ | NCTY | Mon, Jun 23, 2008 | 6714.00 | 7118.97 | 6576.00 | 6978.00 | 885 | NASDAQ | NCTY | Fri, Jun 20, 2008 | 7185.00 | 7185.00 | 6603.00 | 6624.00 | 884 | NASDAQ | NCTY | Thu, Jun 19, 2008 | 7134.00 | 7236.00 | 6930.00 | 7206.00 | 883 | NASDAQ | NCTY | Wed, Jun 18, 2008 | 7506.00 | 7569.00 | 7023.00 | 7114.50 | 882 | NASDAQ | NCTY | Tue, Jun 17, 2008 | 7776.00 | 7794.60 | 7500.00 | 7533.00 | 881 | NASDAQ | NCTY | Mon, Jun 16, 2008 | 7794.00 | 7926.00 | 7740.00 | 7764.00 | 880 | NASDAQ | NCTY | Fri, Jun 13, 2008 | 7662.00 | 7791.00 | 7479.00 | 7791.00 | 879 | NASDAQ | NCTY | Thu, Jun 12, 2008 | 7743.00 | 7776.30 | 7500.00 | 7617.00 | 878 | NASDAQ | NCTY | Wed, Jun 11, 2008 | 7719.00 | 7818.00 | 7719.00 | 7725.00 | 877 | NASDAQ | NCTY | Tue, Jun 10, 2008 | 7719.00 | 7905.00 | 7557.00 | 7779.00 | 876 | NASDAQ | NCTY | Mon, Jun 9, 2008 | 7779.00 | 7905.00 | 7719.00 | 7773.00 | 875 | NASDAQ | NCTY | Fri, Jun 6, 2008 | 7662.00 | 7962.00 | 7644.00 | 7731.00 | 874 | NASDAQ | NCTY | Thu, Jun 5, 2008 | 7509.00 | 7773.00 | 7464.00 | 7737.00 | 873 | NASDAQ | NCTY | Wed, Jun 4, 2008 | 7377.00 | 7587.00 | 7371.00 | 7506.00 | 872 | NASDAQ | NCTY | Tue, Jun 3, 2008 | 7374.00 | 7680.00 | 7362.00 | 7440.00 | 871 | NASDAQ | NCTY | Mon, Jun 2, 2008 | 7740.00 | 7767.00 | 7323.00 | 7365.00 | 870 | NASDAQ | NCTY | Fri, May 30, 2008 | 7497.00 | 7800.00 | 7491.00 | 7767.00 | 869 | NASDAQ | NCTY | Thu, May 29, 2008 | 7491.00 | 7800.00 | 7452.00 | 7455.00 | 868 | NASDAQ | NCTY | Wed, May 28, 2008 | 7500.00 | 7623.00 | 7271.97 | 7530.00 | 867 | NASDAQ | NCTY | Tue, May 27, 2008 | 7059.00 | 7491.00 | 7056.60 | 7488.00 | 866 | NASDAQ | NCTY | Fri, May 23, 2008 | 7440.00 | 7440.00 | 6966.00 | 7020.00 | 865 | NASDAQ | NCTY | Thu, May 22, 2008 | 7461.00 | 7500.00 | 7260.00 | 7440.00 | 864 | NASDAQ | NCTY | Wed, May 21, 2008 | 7686.00 | 7782.00 | 7173.00 | 7404.00 | 863 | NASDAQ | NCTY | Tue, May 20, 2008 | 8232.00 | 8340.00 | 7629.00 | 7722.00 | 862 | NASDAQ | NCTY | Mon, May 19, 2008 | 7647.00 | 7812.00 | 7440.00 | 7737.00 | 861 | NASDAQ | NCTY | Fri, May 16, 2008 | 8037.00 | 8160.00 | 7353.00 | 7575.00 | 860 | NASDAQ | NCTY | Thu, May 15, 2008 | 7629.00 | 8025.00 | 7416.00 | 8025.00 | 859 | NASDAQ | NCTY | Wed, May 14, 2008 | 7209.00 | 7749.00 | 7209.00 | 7629.00 | 858 | NASDAQ | NCTY | Tue, May 13, 2008 | 6732.00 | 7184.97 | 6666.00 | 7182.00 | 857 | NASDAQ | NCTY | Mon, May 12, 2008 | 6621.00 | 6786.00 | 6606.00 | 6681.00 | 856 | NASDAQ | NCTY | Fri, May 9, 2008 | 6270.00 | 6612.00 | 6231.00 | 6552.00 | 855 | NASDAQ | NCTY | Thu, May 8, 2008 | 6504.00 | 6504.00 | 6276.00 | 6297.00 | 854 | NASDAQ | NCTY | Wed, May 7, 2008 | 6777.00 | 6822.00 | 6379.50 | 6417.00 | 853 | NASDAQ | NCTY | Tue, May 6, 2008 | 6711.00 | 6894.00 | 6540.00 | 6714.00 | 852 | NASDAQ | NCTY | Mon, May 5, 2008 | 6411.00 | 6693.00 | 6330.00 | 6648.00 | 851 | NASDAQ | NCTY | Fri, May 2, 2008 | 6375.00 | 6450.00 | 6318.00 | 6405.00 | 850 | NASDAQ | NCTY | Thu, May 1, 2008 | 6441.00 | 6465.00 | 6297.00 | 6387.00 | 849 | NASDAQ | NCTY | Wed, Apr 30, 2008 | 6453.00 | 6453.00 | 6282.00 | 6441.00 | 848 | NASDAQ | NCTY | Tue, Apr 29, 2008 | 6435.00 | 6450.00 | 6228.03 | 6348.00 | 847 | NASDAQ | NCTY | Mon, Apr 28, 2008 | 6387.00 | 6621.42 | 6372.00 | 6372.00 | 846 | NASDAQ | NCTY | Fri, Apr 25, 2008 | 6600.00 | 6648.00 | 6207.00 | 6318.00 | 845 | NASDAQ | NCTY | Thu, Apr 24, 2008 | 6153.00 | 6597.00 | 6153.00 | 6444.00 | 844 | NASDAQ | NCTY | Wed, Apr 23, 2008 | 5985.00 | 6150.00 | 5974.20 | 6150.00 | 843 | NASDAQ | NCTY | Tue, Apr 22, 2008 | 6027.00 | 6105.00 | 5918.10 | 6012.00 | 842 | NASDAQ | NCTY | Mon, Apr 21, 2008 | 6111.00 | 6126.00 | 6003.00 | 6066.00 | 841 | NASDAQ | NCTY | Fri, Apr 18, 2008 | 6144.00 | 6183.00 | 6018.00 | 6038.91 | 840 | NASDAQ | NCTY | Thu, Apr 17, 2008 | 5826.00 | 5997.00 | 5661.03 | 5958.00 | 839 | NASDAQ | NCTY | Wed, Apr 16, 2008 | 5985.00 | 6027.00 | 5871.00 | 5994.00 | 838 | NASDAQ | NCTY | Tue, Apr 15, 2008 | 6033.00 | 6033.00 | 5760.00 | 5976.00 | 837 | NASDAQ | NCTY | Mon, Apr 14, 2008 | 6030.00 | 6105.00 | 5745.03 | 5970.00 | 836 | NASDAQ | NCTY | Fri, Apr 11, 2008 | 5700.00 | 5700.00 | 5610.00 | 5625.00 | 835 | NASDAQ | NCTY | Thu, Apr 10, 2008 | 5655.00 | 5760.00 | 5646.00 | 5646.00 | 834 | NASDAQ | NCTY | Wed, Apr 9, 2008 | 5901.00 | 5907.00 | 5640.00 | 5643.00 | 833 | NASDAQ | NCTY | Tue, Apr 8, 2008 | 6330.00 | 6330.00 | 5817.00 | 5925.00 | 832 | NASDAQ | NCTY | Mon, Apr 7, 2008 | 5970.00 | 6342.00 | 5970.00 | 6327.00 | 831 | NASDAQ | NCTY | Fri, Apr 4, 2008 | 6090.00 | 6147.00 | 5952.00 | 5970.00 | 830 | NASDAQ | NCTY | Thu, Apr 3, 2008 | 5916.00 | 6246.00 | 5916.00 | 6090.00 | 829 | NASDAQ | NCTY | Wed, Apr 2, 2008 | 6030.00 | 6300.00 | 5958.00 | 6057.00 | 828 | NASDAQ | NCTY | Tue, Apr 1, 2008 | 6078.00 | 6129.00 | 6000.00 | 6051.00 | 827 | NASDAQ | NCTY | Mon, Mar 31, 2008 | 5826.00 | 6195.00 | 5826.00 | 6150.00 | 826 | NASDAQ | NCTY | Fri, Mar 28, 2008 | 5916.00 | 5996.97 | 5745.00 | 5745.00 | 825 | NASDAQ | NCTY | Thu, Mar 27, 2008 | 5988.00 | 6207.00 | 5859.00 | 5943.00 | 824 | NASDAQ | NCTY | Wed, Mar 26, 2008 | 5961.00 | 6333.00 | 5850.00 | 6015.00 | 823 | NASDAQ | NCTY | Tue, Mar 25, 2008 | 5760.00 | 6135.00 | 5760.00 | 6096.00 | 822 | NASDAQ | NCTY | Mon, Mar 24, 2008 | 5340.00 | 5888.97 | 5340.00 | 5760.00 | 821 | NASDAQ | NCTY | Thu, Mar 20, 2008 | 5196.00 | 5325.00 | 5121.00 | 5244.00 | 820 | NASDAQ | NCTY | Wed, Mar 19, 2008 | 5460.00 | 5508.00 | 5187.00 | 5208.00 | 819 | NASDAQ | NCTY | Tue, Mar 18, 2008 | 5310.00 | 5493.00 | 5217.00 | 5403.00 | 818 | NASDAQ | NCTY | Mon, Mar 17, 2008 | 5577.00 | 5652.00 | 5178.00 | 5277.00 | 817 | NASDAQ | NCTY | Fri, Mar 14, 2008 | 5871.00 | 5934.00 | 5631.00 | 5694.00 | 816 | NASDAQ | NCTY | Thu, Mar 13, 2008 | 5826.00 | 6087.00 | 5682.00 | 5856.00 | 815 | NASDAQ | NCTY | Wed, Mar 12, 2008 | 6411.00 | 6411.00 | 5850.00 | 5877.00 | 814 | NASDAQ | NCTY | Tue, Mar 11, 2008 | 5802.00 | 6408.00 | 5610.00 | 6345.00 | 813 | NASDAQ | NCTY | Mon, Mar 10, 2008 | 6006.00 | 6045.00 | 5796.00 | 5847.00 | 812 | NASDAQ | NCTY | Fri, Mar 7, 2008 | 5985.00 | 6114.00 | 5910.00 | 6045.00 | 811 | NASDAQ | NCTY | Thu, Mar 6, 2008 | 6108.00 | 6219.00 | 5970.00 | 6063.00 | 810 | NASDAQ | NCTY | Wed, Mar 5, 2008 | 6183.00 | 6291.00 | 6030.00 | 6183.00 | 809 | NASDAQ | NCTY | Tue, Mar 4, 2008 | 6186.00 | 6510.00 | 5949.00 | 6153.00 | 808 | NASDAQ | NCTY | Mon, Mar 3, 2008 | 6459.00 | 6515.97 | 6099.00 | 6273.00 | 807 | NASDAQ | NCTY | Fri, Feb 29, 2008 | 6801.00 | 6828.00 | 6414.00 | 6456.00 | 806 | NASDAQ | NCTY | Thu, Feb 28, 2008 | 6633.00 | 6870.00 | 6273.00 | 6870.00 | 805 | NASDAQ | NCTY | Wed, Feb 27, 2008 | 6270.00 | 6750.00 | 6270.00 | 6630.00 | 804 | NASDAQ | NCTY | Tue, Feb 26, 2008 | 6114.00 | 6240.00 | 5928.00 | 6222.00 | 803 | NASDAQ | NCTY | Mon, Feb 25, 2008 | 5853.00 | 6240.00 | 5853.00 | 6114.00 | 802 | NASDAQ | NCTY | Fri, Feb 22, 2008 | 6213.00 | 6213.00 | 5601.00 | 5913.00 | 801 | NASDAQ | NCTY | Thu, Feb 21, 2008 | 5316.00 | 5433.00 | 5196.00 | 5395.50 | 800 | NASDAQ | NCTY | Wed, Feb 20, 2008 | 5127.00 | 5283.00 | 5112.00 | 5142.00 | 799 | NASDAQ | NCTY | Tue, Feb 19, 2008 | 5277.00 | 5580.00 | 5151.00 | 5151.00 | 798 | NASDAQ | NCTY | Fri, Feb 15, 2008 | 5514.00 | 5576.97 | 5325.00 | 5346.00 | 797 | NASDAQ | NCTY | Thu, Feb 14, 2008 | 5517.00 | 5583.00 | 5421.00 | 5464.20 | 796 | NASDAQ | NCTY | Wed, Feb 13, 2008 | 5013.00 | 5490.00 | 5013.00 | 5469.00 | 795 | NASDAQ | NCTY | Tue, Feb 12, 2008 | 5076.00 | 5256.00 | 4980.00 | 5025.00 | 794 | NASDAQ | NCTY | Mon, Feb 11, 2008 | 5193.00 | 5193.00 | 4908.03 | 4929.00 | 793 | NASDAQ | NCTY | Fri, Feb 8, 2008 | 5397.00 | 5397.00 | 5124.00 | 5154.00 | 792 | NASDAQ | NCTY | Thu, Feb 7, 2008 | 5175.00 | 5400.00 | 5100.00 | 5340.00 | 791 | NASDAQ | NCTY | Wed, Feb 6, 2008 | 5280.00 | 5430.00 | 5145.00 | 5202.00 | 790 | NASDAQ | NCTY | Tue, Feb 5, 2008 | 5670.00 | 5700.00 | 5259.00 | 5286.00 | 789 | NASDAQ | NCTY | Mon, Feb 4, 2008 | 5325.00 | 5664.00 | 5325.00 | 5604.00 | 788 | NASDAQ | NCTY | Fri, Feb 1, 2008 | 5445.00 | 5481.00 | 5280.00 | 5340.00 | 787 | NASDAQ | NCTY | Thu, Jan 31, 2008 | 5259.00 | 5505.00 | 5250.00 | 5445.00 | 786 | NASDAQ | NCTY | Wed, Jan 30, 2008 | 5448.00 | 5550.00 | 5175.00 | 5217.00 | 785 | NASDAQ | NCTY | Tue, Jan 29, 2008 | 5514.00 | 5844.00 | 5325.00 | 5556.00 | 784 | NASDAQ | NCTY | Mon, Jan 28, 2008 | 5400.00 | 5535.00 | 5271.00 | 5466.00 | 783 | NASDAQ | NCTY | Fri, Jan 25, 2008 | 5385.00 | 5559.00 | 5319.00 | 5331.00 | 782 | NASDAQ | NCTY | Thu, Jan 24, 2008 | 5706.00 | 5892.00 | 5325.00 | 5346.00 | 781 | NASDAQ | NCTY | Wed, Jan 23, 2008 | 5400.00 | 5712.00 | 5121.00 | 5553.00 | 780 | NASDAQ | NCTY | Tue, Jan 22, 2008 | 5241.00 | 5640.00 | 4515.00 | 5601.00 | 779 | NASDAQ | NCTY | Fri, Jan 18, 2008 | 6774.00 | 6774.00 | 5304.00 | 5667.00 | 778 | NASDAQ | NCTY | Thu, Jan 17, 2008 | 6450.00 | 7125.00 | 6450.00 | 6528.00 | 777 | NASDAQ | NCTY | Wed, Jan 16, 2008 | 6300.00 | 6606.00 | 6234.00 | 6492.00 | 776 | NASDAQ | NCTY | Tue, Jan 15, 2008 | 6174.00 | 6525.00 | 6153.00 | 6375.00 | 775 | NASDAQ | NCTY | Mon, Jan 14, 2008 | 5868.00 | 6447.00 | 5817.00 | 6306.00 | 774 | NASDAQ | NCTY | Fri, Jan 11, 2008 | 5943.00 | 6000.00 | 5754.00 | 5919.00 | 773 | NASDAQ | NCTY | Thu, Jan 10, 2008 | 5850.00 | 6018.00 | 5850.00 | 5958.00 | 772 | NASDAQ | NCTY | Wed, Jan 9, 2008 | 6054.00 | 6111.00 | 5757.00 | 5919.00 | 771 | NASDAQ | NCTY | Tue, Jan 8, 2008 | 6390.00 | 6390.00 | 6021.00 | 6045.00 | 770 | NASDAQ | NCTY | Mon, Jan 7, 2008 | 6258.00 | 6356.97 | 6108.00 | 6261.00 | 769 | NASDAQ | NCTY | Fri, Jan 4, 2008 | 6519.00 | 6570.00 | 6249.00 | 6285.00 | 768 | NASDAQ | NCTY | Thu, Jan 3, 2008 | 6396.00 | 6465.00 | 6312.00 | 6436.50 | 767 | NASDAQ | NCTY | Wed, Jan 2, 2008 | 6420.00 | 6561.00 | 6354.00 | 6498.00 | 766 | NASDAQ | NCTY | Mon, Dec 31, 2007 | 6444.00 | 6645.00 | 6345.00 | 6396.00 | 765 | NASDAQ | NCTY | Fri, Dec 28, 2007 | 6693.00 | 6783.00 | 6414.00 | 6582.00 | 764 | NASDAQ | NCTY | Thu, Dec 27, 2007 | 6945.00 | 7113.00 | 6690.00 | 6693.00 | 763 | NASDAQ | NCTY | Wed, Dec 26, 2007 | 7128.00 | 7257.00 | 6945.00 | 7050.00 | 762 | NASDAQ | NCTY | Mon, Dec 24, 2007 | 7200.00 | 7314.00 | 7158.00 | 7260.00 | 761 | NASDAQ | NCTY | Fri, Dec 21, 2007 | 7200.00 | 7203.00 | 6945.00 | 7203.00 | 760 | NASDAQ | NCTY | Thu, Dec 20, 2007 | 7128.00 | 7302.00 | 7110.00 | 7209.00 | 759 | NASDAQ | NCTY | Wed, Dec 19, 2007 | 7230.00 | 7320.00 | 6995.40 | 7317.00 | 758 | NASDAQ | NCTY | Tue, Dec 18, 2007 | 7161.00 | 7292.97 | 7071.00 | 7215.00 | 757 | NASDAQ | NCTY | Mon, Dec 17, 2007 | 7200.00 | 7227.00 | 7080.00 | 7203.00 | 756 | NASDAQ | NCTY | Fri, Dec 14, 2007 | 7050.00 | 7368.00 | 6981.00 | 7233.00 | 755 | NASDAQ | NCTY | Thu, Dec 13, 2007 | 7317.00 | 7329.00 | 7104.00 | 7203.00 | 754 | NASDAQ | NCTY | Wed, Dec 12, 2007 | 7320.00 | 7584.00 | 7239.00 | 7473.00 | 753 | NASDAQ | NCTY | Tue, Dec 11, 2007 | 7500.00 | 7755.00 | 7323.00 | 7356.00 | 752 | NASDAQ | NCTY | Mon, Dec 10, 2007 | 7695.00 | 7755.00 | 7209.00 | 7674.00 | 751 | NASDAQ | NCTY | Fri, Dec 7, 2007 | 7287.00 | 7647.00 | 7098.00 | 7563.00 | 750 | NASDAQ | NCTY | Thu, Dec 6, 2007 | 7140.00 | 7275.00 | 6999.00 | 7236.00 | 749 | NASDAQ | NCTY | Wed, Dec 5, 2007 | 7182.00 | 7326.00 | 7080.00 | 7149.00 | 748 | NASDAQ | NCTY | Tue, Dec 4, 2007 | 6900.00 | 7410.00 | 6900.00 | 7245.00 | 747 | NASDAQ | NCTY | Mon, Dec 3, 2007 | 7500.00 | 7515.00 | 6861.00 | 7005.00 | 746 | NASDAQ | NCTY | Fri, Nov 30, 2007 | 7605.00 | 7731.00 | 7530.00 | 7731.00 | 745 | NASDAQ | NCTY | Thu, Nov 29, 2007 | 7644.00 | 7644.00 | 7362.00 | 7440.00 | 744 | NASDAQ | NCTY | Wed, Nov 28, 2007 | 7230.00 | 7620.00 | 7230.00 | 7545.00 | 743 | NASDAQ | NCTY | Tue, Nov 27, 2007 | 6963.00 | 7551.00 | 6963.00 | 7380.00 | 742 | NASDAQ | NCTY | Mon, Nov 26, 2007 | 6774.00 | 7044.00 | 6510.00 | 6963.00 | 741 | NASDAQ | NCTY | Fri, Nov 23, 2007 | 6381.00 | 6480.00 | 6150.00 | 6468.00 | 740 | NASDAQ | NCTY | Wed, Nov 21, 2007 | 6450.00 | 6501.00 | 6000.00 | 6138.00 | 739 | NASDAQ | NCTY | Tue, Nov 20, 2007 | 5925.00 | 6510.00 | 5868.00 | 6195.00 | 738 | NASDAQ | NCTY | Mon, Nov 19, 2007 | 6450.00 | 6564.00 | 5922.00 | 6051.00 | 737 | NASDAQ | NCTY | Fri, Nov 16, 2007 | 7965.00 | 8097.00 | 6225.00 | 6459.00 | 736 | NASDAQ | NCTY | Thu, Nov 15, 2007 | 8913.00 | 9516.00 | 8646.00 | 9495.00 | 735 | NASDAQ | NCTY | Wed, Nov 14, 2007 | 9075.00 | 9450.00 | 8913.00 | 8964.00 | 734 | NASDAQ | NCTY | Tue, Nov 13, 2007 | 8700.00 | 9111.00 | 8700.00 | 9030.00 | 733 | NASDAQ | NCTY | Mon, Nov 12, 2007 | 9132.00 | 9336.00 | 8370.00 | 8700.00 | 732 | NASDAQ | NCTY | Fri, Nov 9, 2007 | 9402.00 | 9804.00 | 9183.00 | 9291.00 | 731 | NASDAQ | NCTY | Thu, Nov 8, 2007 | 9792.00 | 9796.80 | 9315.00 | 9600.00 | 730 | NASDAQ | NCTY | Wed, Nov 7, 2007 | 10119.00 | 10209.00 | 9870.00 | 9921.00 | 729 | NASDAQ | NCTY | Tue, Nov 6, 2007 | 10200.00 | 10260.00 | 9900.00 | 10260.00 | 728 | NASDAQ | NCTY | Mon, Nov 5, 2007 | 9525.00 | 10278.00 | 9450.00 | 10032.00 | 727 | NASDAQ | NCTY | Fri, Nov 2, 2007 | 10047.00 | 10467.00 | 9894.00 | 9930.00 | 726 | NASDAQ | NCTY | Thu, Nov 1, 2007 | 9552.00 | 10380.00 | 9303.00 | 10128.00 | 725 | NASDAQ | NCTY | Wed, Oct 31, 2007 | 9273.00 | 9600.00 | 9150.00 | 9525.00 | 724 | NASDAQ | NCTY | Tue, Oct 30, 2007 | 8700.00 | 9252.00 | 8694.00 | 9186.00 | 723 | NASDAQ | NCTY | Mon, Oct 29, 2007 | 8778.00 | 8811.00 | 8550.00 | 8577.00 | 722 | NASDAQ | NCTY | Fri, Oct 26, 2007 | 9000.00 | 9102.00 | 8571.00 | 8811.00 | 721 | NASDAQ | NCTY | Thu, Oct 25, 2007 | 9084.00 | 9324.00 | 8877.00 | 9012.00 | 720 | NASDAQ | NCTY | Wed, Oct 24, 2007 | 9726.00 | 9726.00 | 9075.00 | 9339.00 | 719 | NASDAQ | NCTY | Tue, Oct 23, 2007 | 9057.00 | 9756.00 | 9057.00 | 9681.00 | 718 | NASDAQ | NCTY | Mon, Oct 22, 2007 | 8985.00 | 9138.00 | 8706.00 | 8991.00 | 717 | NASDAQ | NCTY | Fri, Oct 19, 2007 | 9687.00 | 9881.97 | 9054.00 | 9102.00 | 716 | NASDAQ | NCTY | Thu, Oct 18, 2007 | 9885.00 | 9951.00 | 9678.00 | 9723.00 | 715 | NASDAQ | NCTY | Wed, Oct 17, 2007 | 9873.00 | 9990.00 | 9634.50 | 9699.00 | 714 | NASDAQ | NCTY | Tue, Oct 16, 2007 | 9858.00 | 9900.00 | 9591.00 | 9750.00 | 713 | NASDAQ | NCTY | Mon, Oct 15, 2007 | 10200.00 | 10416.00 | 9681.00 | 9858.00 | 712 | NASDAQ | NCTY | Fri, Oct 12, 2007 | 10650.00 | 10707.00 | 9951.00 | 10170.00 | 711 | NASDAQ | NCTY | Thu, Oct 11, 2007 | 10674.00 | 10875.00 | 10500.00 | 10650.00 | 710 | NASDAQ | NCTY | Wed, Oct 10, 2007 | 10350.00 | 10587.00 | 10278.00 | 10527.00 | 709 | NASDAQ | NCTY | Tue, Oct 9, 2007 | 10362.00 | 10560.00 | 10101.00 | 10287.00 | 708 | NASDAQ | NCTY | Mon, Oct 8, 2007 | 10200.00 | 10335.00 | 10005.00 | 10194.00 | 707 | NASDAQ | NCTY | Fri, Oct 5, 2007 | 10275.00 | 10530.00 | 10014.00 | 10137.03 | 706 | NASDAQ | NCTY | Thu, Oct 4, 2007 | 9000.00 | 10077.00 | 8985.00 | 9891.00 | 705 | NASDAQ | NCTY | Wed, Oct 3, 2007 | 9585.00 | 9633.00 | 8757.00 | 8970.00 | 704 | NASDAQ | NCTY | Tue, Oct 2, 2007 | 10023.00 | 10050.00 | 9609.00 | 9636.42 | 703 | NASDAQ | NCTY | Mon, Oct 1, 2007 | 10356.00 | 10482.00 | 9774.00 | 10020.00 | 702 | NASDAQ | NCTY | Fri, Sep 28, 2007 | 9990.00 | 10395.00 | 9990.00 | 10347.00 | 701 | NASDAQ | NCTY | Thu, Sep 27, 2007 | 9699.00 | 9957.00 | 9696.00 | 9915.00 | 700 | NASDAQ | NCTY | Wed, Sep 26, 2007 | 10140.00 | 10368.00 | 9498.00 | 9675.00 | 699 | NASDAQ | NCTY | Tue, Sep 25, 2007 | 10626.00 | 10650.00 | 10140.00 | 10199.97 | 698 | NASDAQ | NCTY | Mon, Sep 24, 2007 | 10881.00 | 10950.00 | 10464.00 | 10626.00 | 697 | NASDAQ | NCTY | Fri, Sep 21, 2007 | 10896.00 | 11019.00 | 10803.00 | 10872.00 | 696 | NASDAQ | NCTY | Thu, Sep 20, 2007 | 10584.00 | 11025.00 | 10584.00 | 10863.00 | 695 | NASDAQ | NCTY | Wed, Sep 19, 2007 | 10623.00 | 10911.00 | 10545.03 | 10584.00 | 694 | NASDAQ | NCTY | Tue, Sep 18, 2007 | 10926.00 | 10926.00 | 10500.00 | 10656.00 | 693 | NASDAQ | NCTY | Mon, Sep 17, 2007 | 10863.00 | 11022.00 | 10803.00 | 10830.00 | 692 | NASDAQ | NCTY | Fri, Sep 14, 2007 | 11106.00 | 11232.00 | 10932.00 | 11025.00 | 691 | NASDAQ | NCTY | Thu, Sep 13, 2007 | 11055.00 | 11262.00 | 11013.00 | 11040.00 | 690 | NASDAQ | NCTY | Wed, Sep 12, 2007 | 10743.00 | 11460.00 | 10686.00 | 10965.00 | 689 | NASDAQ | NCTY | Tue, Sep 11, 2007 | 10815.00 | 11019.00 | 10587.00 | 10638.00 | 688 | NASDAQ | NCTY | Mon, Sep 10, 2007 | 10989.00 | 11078.97 | 10650.00 | 10812.00 | 687 | NASDAQ | NCTY | Fri, Sep 7, 2007 | 11265.00 | 11295.00 | 11001.00 | 11157.00 | 686 | NASDAQ | NCTY | Thu, Sep 6, 2007 | 10890.00 | 11466.00 | 10890.00 | 11346.00 | 685 | NASDAQ | NCTY | Wed, Sep 5, 2007 | 11250.00 | 11250.00 | 10818.00 | 10860.00 | 684 | NASDAQ | NCTY | Tue, Sep 4, 2007 | 10800.00 | 11325.00 | 10800.00 | 11298.00 | 683 | NASDAQ | NCTY | Fri, Aug 31, 2007 | 10830.00 | 11070.00 | 10596.00 | 10674.00 | 682 | NASDAQ | NCTY | Thu, Aug 30, 2007 | 10800.00 | 11394.00 | 10800.00 | 10941.00 | 681 | NASDAQ | NCTY | Wed, Aug 29, 2007 | 10716.00 | 11379.00 | 10533.00 | 10956.00 | 680 | NASDAQ | NCTY | Tue, Aug 28, 2007 | 11913.00 | 12240.00 | 11553.00 | 12105.00 | 679 | NASDAQ | NCTY | Mon, Aug 27, 2007 | 11577.00 | 11805.00 | 11568.00 | 11682.00 | 678 | NASDAQ | NCTY | Fri, Aug 24, 2007 | 11724.00 | 11772.00 | 11421.00 | 11619.00 | 677 | NASDAQ | NCTY | Thu, Aug 23, 2007 | 12027.00 | 12039.00 | 11652.00 | 11727.00 | 676 | NASDAQ | NCTY | Wed, Aug 22, 2007 | 11700.00 | 12282.00 | 11250.00 | 11886.00 | 675 | NASDAQ | NCTY | Tue, Aug 21, 2007 | 11670.00 | 11865.00 | 11340.00 | 11805.00 | 674 | NASDAQ | NCTY | Mon, Aug 20, 2007 | 11775.00 | 11790.00 | 11400.00 | 11406.00 | 673 | NASDAQ | NCTY | Fri, Aug 17, 2007 | 11970.00 | 12120.00 | 11433.00 | 11706.00 | 672 | NASDAQ | NCTY | Thu, Aug 16, 2007 | 10854.00 | 11754.00 | 10116.00 | 11457.00 | 671 | NASDAQ | NCTY | Wed, Aug 15, 2007 | 12591.00 | 12627.00 | 11343.00 | 11394.00 | 670 | NASDAQ | NCTY | Tue, Aug 14, 2007 | 12810.00 | 13110.00 | 12600.00 | 12681.00 | 669 | NASDAQ | NCTY | Mon, Aug 13, 2007 | 13200.00 | 13404.00 | 12783.00 | 12801.00 | 668 | NASDAQ | NCTY | Fri, Aug 10, 2007 | 12483.00 | 13335.00 | 12180.00 | 13185.00 | 667 | NASDAQ | NCTY | Thu, Aug 9, 2007 | 12921.00 | 13152.00 | 12474.00 | 12960.00 | 666 | NASDAQ | NCTY | Wed, Aug 8, 2007 | 13197.00 | 13605.00 | 12936.30 | 13245.00 | 665 | NASDAQ | NCTY | Tue, Aug 7, 2007 | 12699.00 | 13305.00 | 12699.00 | 13263.00 | 664 | NASDAQ | NCTY | Mon, Aug 6, 2007 | 13386.00 | 13500.00 | 12600.00 | 12798.00 | 663 | NASDAQ | NCTY | Fri, Aug 3, 2007 | 14154.00 | 14154.00 | 13329.00 | 13449.00 | 662 | NASDAQ | NCTY | Thu, Aug 2, 2007 | 12915.00 | 14160.00 | 12915.00 | 14025.00 | 661 | NASDAQ | NCTY | Wed, Aug 1, 2007 | 14556.00 | 14700.00 | 12468.00 | 12621.00 | 660 | NASDAQ | NCTY | Tue, Jul 31, 2007 | 14862.00 | 14994.00 | 14628.00 | 14700.00 | 659 | NASDAQ | NCTY | Mon, Jul 30, 2007 | 14796.00 | 14796.00 | 14613.00 | 14646.00 | 658 | NASDAQ | NCTY | Fri, Jul 27, 2007 | 14820.00 | 15164.25 | 14415.00 | 14682.00 | 657 | NASDAQ | NCTY | Thu, Jul 26, 2007 | 14826.00 | 15021.00 | 14640.00 | 14967.00 | 656 | NASDAQ | NCTY | Wed, Jul 25, 2007 | 15144.00 | 15447.00 | 14847.00 | 15054.00 | 655 | NASDAQ | NCTY | Tue, Jul 24, 2007 | 15525.00 | 15585.00 | 15072.00 | 15207.00 | 654 | NASDAQ | NCTY | Mon, Jul 23, 2007 | 15300.00 | 15663.00 | 15300.00 | 15510.00 | 653 | NASDAQ | NCTY | Fri, Jul 20, 2007 | 15291.00 | 15333.00 | 15015.00 | 15300.00 | 652 | NASDAQ | NCTY | Thu, Jul 19, 2007 | 15447.00 | 15447.00 | 15003.00 | 15291.00 | 651 | NASDAQ | NCTY | Wed, Jul 18, 2007 | 14808.00 | 15150.00 | 14658.00 | 15147.00 | 650 | NASDAQ | NCTY | Tue, Jul 17, 2007 | 14790.00 | 14919.00 | 14721.00 | 14865.00 | 649 | NASDAQ | NCTY | Mon, Jul 16, 2007 | 15714.00 | 15730.80 | 14730.00 | 14811.00 | 648 | NASDAQ | NCTY | Fri, Jul 13, 2007 | 15054.00 | 15720.00 | 15054.00 | 15591.00 | 647 | NASDAQ | NCTY | Thu, Jul 12, 2007 | 14736.00 | 15042.00 | 14736.00 | 15027.00 | 646 | NASDAQ | NCTY | Wed, Jul 11, 2007 | 14604.00 | 14760.00 | 14487.00 | 14565.00 | 645 | NASDAQ | NCTY | Tue, Jul 10, 2007 | 14910.00 | 14910.00 | 14640.00 | 14700.00 | 644 | NASDAQ | NCTY | Mon, Jul 9, 2007 | 15000.00 | 15366.00 | 14871.00 | 14910.00 | 643 | NASDAQ | NCTY | Fri, Jul 6, 2007 | 14988.00 | 15012.00 | 14910.00 | 14970.00 | 642 | NASDAQ | NCTY | Thu, Jul 5, 2007 | 15000.00 | 15006.00 | 14853.00 | 14967.00 | 641 | NASDAQ | NCTY | Tue, Jul 3, 2007 | 14331.00 | 14937.00 | 14331.00 | 14910.00 | 640 | NASDAQ | NCTY | Mon, Jul 2, 2007 | 13761.00 | 14325.00 | 13761.00 | 14298.00 | 639 | NASDAQ | NCTY | Fri, Jun 29, 2007 | 13593.00 | 14067.00 | 13593.00 | 13878.00 | 638 | NASDAQ | NCTY | Thu, Jun 28, 2007 | 13332.00 | 13785.00 | 13332.00 | 13623.00 | 637 | NASDAQ | NCTY | Wed, Jun 27, 2007 | 13449.00 | 13518.00 | 13320.00 | 13437.00 | 636 | NASDAQ | NCTY | Tue, Jun 26, 2007 | 13995.00 | 14085.00 | 13257.00 | 13605.00 | 635 | NASDAQ | NCTY | Mon, Jun 25, 2007 | 14025.00 | 14094.00 | 13815.00 | 13956.00 | 634 | NASDAQ | NCTY | Fri, Jun 22, 2007 | 13437.00 | 13968.00 | 13428.00 | 13887.00 | 633 | NASDAQ | NCTY | Thu, Jun 21, 2007 | 13476.00 | 13608.00 | 13320.72 | 13533.00 | 632 | NASDAQ | NCTY | Wed, Jun 20, 2007 | 13248.00 | 13500.00 | 13218.00 | 13500.00 | 631 | NASDAQ | NCTY | Tue, Jun 19, 2007 | 13125.00 | 13248.00 | 13050.00 | 13218.00 | 630 | NASDAQ | NCTY | Mon, Jun 18, 2007 | 13497.00 | 13500.00 | 12960.00 | 13125.00 | 629 | NASDAQ | NCTY | Fri, Jun 15, 2007 | 13332.00 | 13491.00 | 13317.00 | 13368.00 | 628 | NASDAQ | NCTY | Thu, Jun 14, 2007 | 13185.00 | 13500.00 | 13158.03 | 13203.00 | 627 | NASDAQ | NCTY | Wed, Jun 13, 2007 | 12996.00 | 13275.00 | 12981.00 | 13200.00 | 626 | NASDAQ | NCTY | Tue, Jun 12, 2007 | 12852.00 | 13038.00 | 12795.00 | 12924.00 | 625 | NASDAQ | NCTY | Mon, Jun 11, 2007 | 13155.00 | 13155.00 | 12885.00 | 12894.00 | 624 | NASDAQ | NCTY | Fri, Jun 8, 2007 | 12789.00 | 13182.00 | 12789.00 | 13026.00 | 623 | NASDAQ | NCTY | Thu, Jun 7, 2007 | 13143.00 | 13278.00 | 12780.00 | 12801.00 | 622 | NASDAQ | NCTY | Wed, Jun 6, 2007 | 13200.00 | 13431.00 | 12975.00 | 13233.00 | 621 | NASDAQ | NCTY | Tue, Jun 5, 2007 | 13113.00 | 13482.00 | 13074.00 | 13278.00 | 620 | NASDAQ | NCTY | Mon, Jun 4, 2007 | 13011.00 | 13356.00 | 12990.00 | 13188.00 | 619 | NASDAQ | NCTY | Fri, Jun 1, 2007 | 13041.00 | 13281.00 | 12954.00 | 13008.00 | 618 | NASDAQ | NCTY | Thu, May 31, 2007 | 12447.00 | 12927.00 | 12447.00 | 12792.00 | 617 | NASDAQ | NCTY | Wed, May 30, 2007 | 12435.00 | 12816.00 | 12042.00 | 12570.00 | 616 | NASDAQ | NCTY | Tue, May 29, 2007 | 12918.00 | 12975.00 | 12555.03 | 12675.00 | 615 | NASDAQ | NCTY | Fri, May 25, 2007 | 12543.00 | 12915.00 | 12468.00 | 12816.00 | 614 | NASDAQ | NCTY | Thu, May 24, 2007 | 12624.00 | 12627.00 | 12015.00 | 12477.00 | 613 | NASDAQ | NCTY | Wed, May 23, 2007 | 13509.00 | 13572.00 | 12474.00 | 12672.00 | 612 | NASDAQ | NCTY | Tue, May 22, 2007 | 13335.00 | 13542.00 | 13095.00 | 13269.00 | 611 | NASDAQ | NCTY | Mon, May 21, 2007 | 13200.00 | 13938.00 | 13017.00 | 13062.00 | 610 | NASDAQ | NCTY | Fri, May 18, 2007 | 11469.00 | 11871.00 | 11469.00 | 11841.00 | 609 | NASDAQ | NCTY | Thu, May 17, 2007 | 11547.00 | 11736.00 | 11247.00 | 11565.00 | 608 | NASDAQ | NCTY | Wed, May 16, 2007 | 12150.00 | 12225.00 | 11784.00 | 12000.00 | 607 | NASDAQ | NCTY | Tue, May 15, 2007 | 12726.00 | 12945.00 | 12021.00 | 12063.00 | 606 | NASDAQ | NCTY | Mon, May 14, 2007 | 12651.00 | 12948.00 | 12546.00 | 12630.00 | 605 | NASDAQ | NCTY | Fri, May 11, 2007 | 12546.00 | 13044.00 | 12423.00 | 12960.00 | 604 | NASDAQ | NCTY | Thu, May 10, 2007 | 12597.00 | 12600.00 | 12348.03 | 12372.00 | 603 | NASDAQ | NCTY | Wed, May 9, 2007 | 12264.00 | 12735.00 | 12264.00 | 12537.00 | 602 | NASDAQ | NCTY | Tue, May 8, 2007 | 12633.00 | 12651.00 | 12228.00 | 12264.00 | 601 | NASDAQ | NCTY | Mon, May 7, 2007 | 12651.00 | 12738.00 | 12366.00 | 12510.00 | 600 | NASDAQ | NCTY | Fri, May 4, 2007 | 12774.00 | 12774.00 | 12393.00 | 12573.00 | 599 | NASDAQ | NCTY | Thu, May 3, 2007 | 12600.00 | 12747.00 | 12465.00 | 12735.00 | 598 | NASDAQ | NCTY | Wed, May 2, 2007 | 12180.00 | 12504.00 | 12108.00 | 12492.00 | 597 | NASDAQ | NCTY | Tue, May 1, 2007 | 12255.00 | 12441.00 | 11925.00 | 12066.00 | 596 | NASDAQ | NCTY | Mon, Apr 30, 2007 | 12675.00 | 12873.00 | 12219.00 | 12273.00 | 595 | NASDAQ | NCTY | Fri, Apr 27, 2007 | 12528.00 | 12663.00 | 12513.00 | 12636.00 | 594 | NASDAQ | NCTY | Thu, Apr 26, 2007 | 12573.00 | 12660.00 | 12369.00 | 12528.00 | 593 | NASDAQ | NCTY | Wed, Apr 25, 2007 | 12375.00 | 12600.00 | 12051.00 | 12336.03 | 592 | NASDAQ | NCTY | Tue, Apr 24, 2007 | 12273.00 | 12462.00 | 12192.72 | 12357.00 | 591 | NASDAQ | NCTY | Mon, Apr 23, 2007 | 12930.00 | 13035.00 | 12141.00 | 12300.00 | 590 | NASDAQ | NCTY | Fri, Apr 20, 2007 | 12651.00 | 12966.00 | 12468.00 | 12735.00 | 589 | NASDAQ | NCTY | Thu, Apr 19, 2007 | 12270.00 | 12660.00 | 11808.00 | 12480.00 | 588 | NASDAQ | NCTY | Wed, Apr 18, 2007 | 12105.00 | 12615.00 | 12029.40 | 12525.00 | 587 | NASDAQ | NCTY | Tue, Apr 17, 2007 | 12072.00 | 12330.00 | 11898.00 | 12069.00 | 586 | NASDAQ | NCTY | Mon, Apr 16, 2007 | 12000.00 | 12102.00 | 11910.00 | 11991.00 | 585 | NASDAQ | NCTY | Fri, Apr 13, 2007 | 12000.00 | 12009.00 | 11781.00 | 11916.00 | 584 | NASDAQ | NCTY | Thu, Apr 12, 2007 | 11997.00 | 12147.00 | 11850.00 | 12000.00 | 583 | NASDAQ | NCTY | Wed, Apr 11, 2007 | 11760.00 | 12000.00 | 11757.00 | 11997.00 | 582 | NASDAQ | NCTY | Tue, Apr 10, 2007 | 12003.00 | 12150.00 | 11553.00 | 11748.00 | 581 | NASDAQ | NCTY | Mon, Apr 9, 2007 | 11547.00 | 12816.00 | 11070.00 | 12300.00 | 580 | NASDAQ | NCTY | Thu, Apr 5, 2007 | 10881.00 | 11142.00 | 10533.00 | 10566.00 | 579 | NASDAQ | NCTY | Wed, Apr 4, 2007 | 11226.00 | 11382.00 | 10893.00 | 11172.00 | 578 | NASDAQ | NCTY | Tue, Apr 3, 2007 | 10500.00 | 11253.00 | 10497.00 | 11229.00 | 577 | NASDAQ | NCTY | Mon, Apr 2, 2007 | 10041.00 | 10515.00 | 10001.97 | 10440.00 | 576 | NASDAQ | NCTY | Fri, Mar 30, 2007 | 9915.00 | 10161.00 | 9894.00 | 10104.00 | 575 | NASDAQ | NCTY | Thu, Mar 29, 2007 | 10230.00 | 10332.90 | 9900.00 | 9924.00 | 574 | NASDAQ | NCTY | Wed, Mar 28, 2007 | 10092.00 | 10272.00 | 9999.00 | 10143.00 | 573 | NASDAQ | NCTY | Tue, Mar 27, 2007 | 10500.00 | 10503.00 | 10215.00 | 10287.00 | 572 | NASDAQ | NCTY | Mon, Mar 26, 2007 | 10398.00 | 10586.97 | 10209.00 | 10491.00 | 571 | NASDAQ | NCTY | Fri, Mar 23, 2007 | 10242.00 | 10608.00 | 10230.00 | 10464.00 | 570 | NASDAQ | NCTY | Thu, Mar 22, 2007 | 9843.00 | 10395.00 | 9843.00 | 10335.00 | 569 | NASDAQ | NCTY | Wed, Mar 21, 2007 | 9831.00 | 9975.00 | 9675.00 | 9867.00 | 568 | NASDAQ | NCTY | Tue, Mar 20, 2007 | 9822.00 | 9861.00 | 9525.00 | 9750.00 | 567 | NASDAQ | NCTY | Mon, Mar 19, 2007 | 10260.00 | 10596.00 | 10062.00 | 10095.00 | 566 | NASDAQ | NCTY | Fri, Mar 16, 2007 | 10542.00 | 10575.00 | 10230.00 | 10242.00 | 565 | NASDAQ | NCTY | Thu, Mar 15, 2007 | 10257.00 | 10533.00 | 10128.00 | 10497.00 | 564 | NASDAQ | NCTY | Wed, Mar 14, 2007 | 9909.00 | 10311.00 | 9876.00 | 10248.00 | 563 | NASDAQ | NCTY | Tue, Mar 13, 2007 | 9999.00 | 10080.00 | 9852.00 | 9999.00 | 562 | NASDAQ | NCTY | Mon, Mar 12, 2007 | 9684.00 | 10137.00 | 9600.00 | 10080.00 | 561 | NASDAQ | NCTY | Fri, Mar 9, 2007 | 9957.00 | 9963.00 | 9675.00 | 9756.00 | 560 | NASDAQ | NCTY | Thu, Mar 8, 2007 | 10050.00 | 10125.00 | 9750.00 | 9816.00 | 559 | NASDAQ | NCTY | Wed, Mar 7, 2007 | 10134.00 | 10134.00 | 9741.00 | 9762.00 | 558 | NASDAQ | NCTY | Tue, Mar 6, 2007 | 9594.00 | 10107.00 | 9540.00 | 10065.00 | 557 | NASDAQ | NCTY | Mon, Mar 5, 2007 | 9441.00 | 9534.00 | 9120.03 | 9270.00 | 556 | NASDAQ | NCTY | Fri, Mar 2, 2007 | 9960.00 | 10272.00 | 9909.00 | 9945.00 | 555 | NASDAQ | NCTY | Thu, Mar 1, 2007 | 10047.00 | 10305.00 | 9507.00 | 10056.00 | 554 | NASDAQ | NCTY | Wed, Feb 28, 2007 | 10110.00 | 10347.00 | 9870.00 | 10203.00 | 553 | NASDAQ | NCTY | Tue, Feb 27, 2007 | 10695.00 | 10794.00 | 9762.00 | 9765.00 | 552 | NASDAQ | NCTY | Mon, Feb 26, 2007 | 11124.00 | 11400.00 | 11124.00 | 11399.97 | 551 | NASDAQ | NCTY | Fri, Feb 23, 2007 | 11040.00 | 11070.00 | 10800.00 | 11022.00 | 550 | NASDAQ | NCTY | Thu, Feb 22, 2007 | 11097.00 | 11151.00 | 10833.00 | 10977.00 | 549 | NASDAQ | NCTY | Wed, Feb 21, 2007 | 10812.00 | 11067.00 | 10800.03 | 11031.00 | 548 | NASDAQ | NCTY | Tue, Feb 20, 2007 | 10875.00 | 11100.00 | 10725.00 | 10815.00 | 547 | NASDAQ | NCTY | Fri, Feb 16, 2007 | 10980.00 | 10980.00 | 10653.00 | 10857.00 | 546 | NASDAQ | NCTY | Thu, Feb 15, 2007 | 11607.00 | 11607.00 | 10731.00 | 10800.00 | 545 | NASDAQ | NCTY | Wed, Feb 14, 2007 | 11217.00 | 11754.00 | 11208.00 | 11754.00 | 544 | NASDAQ | NCTY | Tue, Feb 13, 2007 | 11244.00 | 11439.00 | 11013.00 | 11409.00 | 543 | NASDAQ | NCTY | Mon, Feb 12, 2007 | 10875.00 | 11199.00 | 10740.00 | 11076.00 | 542 | NASDAQ | NCTY | Fri, Feb 9, 2007 | 11097.00 | 11097.00 | 10500.00 | 10692.00 | 541 | NASDAQ | NCTY | Thu, Feb 8, 2007 | 11082.00 | 11193.00 | 10980.00 | 11055.00 | 540 | NASDAQ | NCTY | Wed, Feb 7, 2007 | 11004.00 | 11205.00 | 10977.00 | 11103.00 | 539 | NASDAQ | NCTY | Tue, Feb 6, 2007 | 11055.00 | 11145.00 | 10800.00 | 10827.00 | 538 | NASDAQ | NCTY | Mon, Feb 5, 2007 | 11169.00 | 11388.00 | 11040.00 | 11091.00 | 537 | NASDAQ | NCTY | Fri, Feb 2, 2007 | 10845.00 | 11130.00 | 10833.00 | 11097.00 | 536 | NASDAQ | NCTY | Thu, Feb 1, 2007 | 11244.00 | 11244.00 | 10707.00 | 10827.00 | 535 | NASDAQ | NCTY | Wed, Jan 31, 2007 | 11094.00 | 11269.80 | 10918.14 | 11055.00 | 534 | NASDAQ | NCTY | Tue, Jan 30, 2007 | 11406.00 | 11489.97 | 10950.00 | 11265.00 | 533 | NASDAQ | NCTY | Mon, Jan 29, 2007 | 11502.00 | 11919.00 | 11265.00 | 11310.00 | 532 | NASDAQ | NCTY | Fri, Jan 26, 2007 | 11286.00 | 11424.00 | 11067.00 | 11289.00 | 531 | NASDAQ | NCTY | Thu, Jan 25, 2007 | 11415.00 | 11640.00 | 10917.00 | 11277.00 | 530 | NASDAQ | NCTY | Wed, Jan 24, 2007 | 10830.00 | 11550.00 | 10815.30 | 11430.00 | 529 | NASDAQ | NCTY | Tue, Jan 23, 2007 | 10041.00 | 10770.00 | 10041.00 | 10596.00 | 528 | NASDAQ | NCTY | Mon, Jan 22, 2007 | 9843.00 | 10014.00 | 9672.00 | 9960.00 | 527 | NASDAQ | NCTY | Fri, Jan 19, 2007 | 9612.00 | 9900.00 | 9600.00 | 9720.00 | 526 | NASDAQ | NCTY | Thu, Jan 18, 2007 | 10161.00 | 10200.00 | 9642.00 | 9711.00 | 525 | NASDAQ | NCTY | Wed, Jan 17, 2007 | 10452.00 | 10461.00 | 10047.00 | 10104.00 | 524 | NASDAQ | NCTY | Tue, Jan 16, 2007 | 10110.00 | 10500.00 | 10086.00 | 10275.00 | 523 | NASDAQ | NCTY | Fri, Jan 12, 2007 | 10182.00 | 10182.00 | 9864.00 | 10068.00 | 522 | NASDAQ | NCTY | Thu, Jan 11, 2007 | 9594.00 | 10266.00 | 9594.00 | 10050.00 | 521 | NASDAQ | NCTY | Wed, Jan 10, 2007 | 9135.00 | 9594.00 | 9120.00 | 9504.00 | 520 | NASDAQ | NCTY | Tue, Jan 9, 2007 | 9150.00 | 9441.00 | 9150.00 | 9225.00 | 519 | NASDAQ | NCTY | Mon, Jan 8, 2007 | 9150.00 | 9150.00 | 8940.00 | 9147.00 | 518 | NASDAQ | NCTY | Fri, Jan 5, 2007 | 9624.00 | 9624.00 | 9015.00 | 9180.00 | 517 | NASDAQ | NCTY | Thu, Jan 4, 2007 | 9693.00 | 9768.00 | 9411.00 | 9612.00 | 516 | NASDAQ | NCTY | Wed, Jan 3, 2007 | 9693.00 | 9963.00 | 9636.00 | 9774.00 | 515 | NASDAQ | NCTY | Fri, Dec 29, 2006 | 9744.00 | 9744.00 | 9633.00 | 9666.00 | 514 | NASDAQ | NCTY | Thu, Dec 28, 2006 | 9630.00 | 9861.00 | 9630.00 | 9750.00 | 513 | NASDAQ | NCTY | Wed, Dec 27, 2006 | 9246.00 | 9732.00 | 9240.00 | 9699.00 | 512 | NASDAQ | NCTY | Tue, Dec 26, 2006 | 9060.00 | 9291.00 | 9060.00 | 9264.00 | 511 | NASDAQ | NCTY | Fri, Dec 22, 2006 | 9078.00 | 9207.00 | 9060.00 | 9147.00 | 510 | NASDAQ | NCTY | Thu, Dec 21, 2006 | 9072.00 | 9375.00 | 8964.00 | 9156.00 | 509 | NASDAQ | NCTY | Wed, Dec 20, 2006 | 9015.00 | 9600.00 | 8943.00 | 9306.00 | 508 | NASDAQ | NCTY | Tue, Dec 19, 2006 | 8169.00 | 9198.00 | 8121.00 | 9168.00 | 507 | NASDAQ | NCTY | Mon, Dec 18, 2006 | 8112.00 | 8325.00 | 8112.00 | 8172.00 | 506 | NASDAQ | NCTY | Fri, Dec 15, 2006 | 8205.00 | 8295.00 | 7977.00 | 8088.00 | 505 | NASDAQ | NCTY | Thu, Dec 14, 2006 | 8187.00 | 8343.00 | 8049.00 | 8097.00 | 504 | NASDAQ | NCTY | Wed, Dec 13, 2006 | 8805.00 | 8835.00 | 8175.00 | 8208.00 | 503 | NASDAQ | NCTY | Tue, Dec 12, 2006 | 8808.00 | 8895.00 | 8739.00 | 8799.00 | 502 | NASDAQ | NCTY | Mon, Dec 11, 2006 | 8937.00 | 8970.00 | 8820.00 | 8871.00 | 501 | NASDAQ | NCTY | Fri, Dec 8, 2006 | 8946.00 | 8991.00 | 8814.00 | 8925.00 | 500 | NASDAQ | NCTY | Thu, Dec 7, 2006 | 8898.00 | 9144.00 | 8844.00 | 8925.00 | 499 | NASDAQ | NCTY | Wed, Dec 6, 2006 | 8988.00 | 9000.00 | 8841.00 | 8898.00 | 498 | NASDAQ | NCTY | Tue, Dec 5, 2006 | 8625.00 | 9000.00 | 8619.00 | 8904.00 | 497 | NASDAQ | NCTY | Mon, Dec 4, 2006 | 8400.00 | 8664.00 | 8178.00 | 8562.00 | 496 | NASDAQ | NCTY | Fri, Dec 1, 2006 | 8250.00 | 8295.00 | 8175.00 | 8244.00 | 495 | NASDAQ | NCTY | Thu, Nov 30, 2006 | 8388.00 | 8388.00 | 8190.00 | 8223.00 | 494 | NASDAQ | NCTY | Wed, Nov 29, 2006 | 7911.00 | 8373.00 | 7893.00 | 8349.00 | 493 | NASDAQ | NCTY | Tue, Nov 28, 2006 | 8043.00 | 8115.00 | 7905.00 | 7950.00 | 492 | NASDAQ | NCTY | Mon, Nov 27, 2006 | 8469.00 | 8469.00 | 8013.00 | 8070.00 | 491 | NASDAQ | NCTY | Fri, Nov 24, 2006 | 8367.00 | 8550.00 | 8250.00 | 8325.00 | 490 | NASDAQ | NCTY | Wed, Nov 22, 2006 | 8400.00 | 8400.00 | 8154.00 | 8217.00 | 489 | NASDAQ | NCTY | Tue, Nov 21, 2006 | 8076.00 | 8394.00 | 8076.00 | 8352.00 | 488 | NASDAQ | NCTY | Mon, Nov 20, 2006 | 8082.00 | 8259.00 | 8025.00 | 8064.00 | 487 | NASDAQ | NCTY | Fri, Nov 17, 2006 | 8400.00 | 8400.00 | 8169.00 | 8169.00 | 486 | NASDAQ | NCTY | Thu, Nov 16, 2006 | 7560.00 | 8760.00 | 7536.00 | 8508.00 | 485 | NASDAQ | NCTY | Wed, Nov 15, 2006 | 7185.00 | 7230.00 | 6906.00 | 7032.00 | 484 | NASDAQ | NCTY | Tue, Nov 14, 2006 | 7167.00 | 7212.00 | 7155.00 | 7194.00 | 483 | NASDAQ | NCTY | Mon, Nov 13, 2006 | 7416.00 | 7416.00 | 7095.00 | 7209.00 | 482 | NASDAQ | NCTY | Fri, Nov 10, 2006 | 7464.00 | 7548.00 | 7326.00 | 7446.00 | 481 | NASDAQ | NCTY | Thu, Nov 9, 2006 | 7461.00 | 7509.00 | 7305.00 | 7374.09 | 480 | NASDAQ | NCTY | Wed, Nov 8, 2006 | 7230.00 | 7437.00 | 7185.00 | 7323.60 | 479 | NASDAQ | NCTY | Tue, Nov 7, 2006 | 7200.00 | 7275.00 | 7053.00 | 7263.00 | 478 | NASDAQ | NCTY | Mon, Nov 6, 2006 | 7191.00 | 7239.00 | 7137.00 | 7161.00 | 477 | NASDAQ | NCTY | Fri, Nov 3, 2006 | 7080.00 | 7095.00 | 7050.00 | 7050.00 | 476 | NASDAQ | NCTY | Thu, Nov 2, 2006 | 6975.00 | 7098.00 | 6966.00 | 7065.00 | 475 | NASDAQ | NCTY | Wed, Nov 1, 2006 | 7128.00 | 7200.00 | 7035.00 | 7044.00 | 474 | NASDAQ | NCTY | Tue, Oct 31, 2006 | 6987.00 | 7227.00 | 6957.00 | 7083.00 | 473 | NASDAQ | NCTY | Mon, Oct 30, 2006 | 7158.00 | 7158.00 | 6900.00 | 7023.00 | 472 | NASDAQ | NCTY | Fri, Oct 27, 2006 | 7023.00 | 7110.00 | 6933.00 | 7053.00 | 471 | NASDAQ | NCTY | Thu, Oct 26, 2006 | 7404.00 | 7404.00 | 7023.00 | 7071.00 | 470 | NASDAQ | NCTY | Wed, Oct 25, 2006 | 6984.00 | 7284.00 | 6906.00 | 7254.00 | 469 | NASDAQ | NCTY | Tue, Oct 24, 2006 | 6960.00 | 6999.00 | 6885.00 | 6927.00 | 468 | NASDAQ | NCTY | Mon, Oct 23, 2006 | 6822.00 | 7050.00 | 6750.00 | 6906.00 | 467 | NASDAQ | NCTY | Fri, Oct 20, 2006 | 6861.00 | 6879.00 | 6735.00 | 6768.00 | 466 | NASDAQ | NCTY | Thu, Oct 19, 2006 | 6786.00 | 7419.00 | 6720.00 | 6789.00 | 465 | NASDAQ | NCTY | Wed, Oct 18, 2006 | 6900.00 | 6960.00 | 6696.00 | 6786.00 | 464 | NASDAQ | NCTY | Tue, Oct 17, 2006 | 7050.00 | 7053.00 | 6840.00 | 6957.00 | 463 | NASDAQ | NCTY | Mon, Oct 16, 2006 | 7440.00 | 7440.00 | 6996.00 | 7068.00 | 462 | NASDAQ | NCTY | Fri, Oct 13, 2006 | 7137.00 | 7500.00 | 7059.00 | 7482.00 | 461 | NASDAQ | NCTY | Thu, Oct 12, 2006 | 6849.00 | 7068.00 | 6849.00 | 7047.00 | 460 | NASDAQ | NCTY | Wed, Oct 11, 2006 | 6810.00 | 6873.00 | 6753.00 | 6816.00 | 459 | NASDAQ | NCTY | Tue, Oct 10, 2006 | 6609.00 | 6810.00 | 6609.00 | 6741.00 | 458 | NASDAQ | NCTY | Mon, Oct 9, 2006 | 6720.00 | 6720.00 | 6540.00 | 6615.00 | 457 | NASDAQ | NCTY | Fri, Oct 6, 2006 | 6540.00 | 6600.00 | 6480.00 | 6543.00 | 456 | NASDAQ | NCTY | Thu, Oct 5, 2006 | 6693.00 | 6693.00 | 6453.00 | 6588.00 | 455 | NASDAQ | NCTY | Wed, Oct 4, 2006 | 6330.00 | 6606.00 | 6258.00 | 6585.00 | 454 | NASDAQ | NCTY | Tue, Oct 3, 2006 | 6270.00 | 6360.00 | 6240.00 | 6285.00 | 453 | NASDAQ | NCTY | Mon, Oct 2, 2006 | 6450.00 | 6522.00 | 6264.00 | 6318.00 | 452 | NASDAQ | NCTY | Fri, Sep 29, 2006 | 6450.00 | 6510.00 | 6228.00 | 6420.00 | 451 | NASDAQ | NCTY | Thu, Sep 28, 2006 | 6414.00 | 6438.00 | 6225.00 | 6417.00 | 450 | NASDAQ | NCTY | Wed, Sep 27, 2006 | 6645.00 | 6645.00 | 6345.00 | 6480.00 | 449 | NASDAQ | NCTY | Tue, Sep 26, 2006 | 6492.00 | 6642.00 | 6354.00 | 6588.00 | 448 | NASDAQ | NCTY | Mon, Sep 25, 2006 | 6543.00 | 6774.00 | 6474.00 | 6564.00 | 447 | NASDAQ | NCTY | Fri, Sep 22, 2006 | 6900.00 | 6921.00 | 6540.00 | 6699.00 | 446 | NASDAQ | NCTY | Thu, Sep 21, 2006 | 7203.00 | 7260.00 | 6924.00 | 6969.00 | 445 | NASDAQ | NCTY | Wed, Sep 20, 2006 | 7242.00 | 7461.00 | 7218.00 | 7281.00 | 444 | NASDAQ | NCTY | Tue, Sep 19, 2006 | 7542.00 | 7620.00 | 7110.00 | 7212.00 | 443 | NASDAQ | NCTY | Mon, Sep 18, 2006 | 7770.00 | 7848.00 | 7443.00 | 7473.00 | 442 | NASDAQ | NCTY | Fri, Sep 15, 2006 | 7764.00 | 7947.00 | 7620.00 | 7794.00 | 441 | NASDAQ | NCTY | Thu, Sep 14, 2006 | 7557.00 | 7713.00 | 7515.00 | 7680.00 | 440 | NASDAQ | NCTY | Wed, Sep 13, 2006 | 7425.00 | 7530.00 | 7383.00 | 7515.00 | 439 | NASDAQ | NCTY | Tue, Sep 12, 2006 | 7170.00 | 7488.00 | 7050.00 | 7488.00 | 438 | NASDAQ | NCTY | Mon, Sep 11, 2006 | 7350.00 | 7389.00 | 7170.00 | 7251.00 | 437 | NASDAQ | NCTY | Fri, Sep 8, 2006 | 7416.00 | 7479.00 | 7353.00 | 7410.00 | 436 | NASDAQ | NCTY | Thu, Sep 7, 2006 | 7770.00 | 7770.00 | 7158.00 | 7443.00 | 435 | NASDAQ | NCTY | Wed, Sep 6, 2006 | 7989.00 | 8079.00 | 7734.00 | 7794.00 | 434 | NASDAQ | NCTY | Tue, Sep 5, 2006 | 7755.00 | 8094.00 | 7626.00 | 8010.00 | 433 | NASDAQ | NCTY | Fri, Sep 1, 2006 | 7950.00 | 8007.00 | 7635.00 | 7671.00 | 432 | NASDAQ | NCTY | Thu, Aug 31, 2006 | 8025.00 | 8025.00 | 7866.00 | 7980.00 | 431 | NASDAQ | NCTY | Wed, Aug 30, 2006 | 8010.00 | 8070.00 | 7827.00 | 7920.00 | 430 | NASDAQ | NCTY | Tue, Aug 29, 2006 | 7926.00 | 8097.00 | 7875.00 | 8007.00 | 429 | NASDAQ | NCTY | Mon, Aug 28, 2006 | 7629.00 | 7950.00 | 7629.00 | 7947.00 | 428 | NASDAQ | NCTY | Fri, Aug 25, 2006 | 7650.00 | 7719.00 | 7614.00 | 7650.00 | 427 | NASDAQ | NCTY | Thu, Aug 24, 2006 | 7710.00 | 7794.00 | 7524.00 | 7599.00 | 426 | NASDAQ | NCTY | Wed, Aug 23, 2006 | 7917.00 | 7950.00 | 7713.00 | 7755.00 | 425 | NASDAQ | NCTY | Tue, Aug 22, 2006 | 7650.00 | 7962.00 | 7644.00 | 7935.00 | 424 | NASDAQ | NCTY | Mon, Aug 21, 2006 | 7863.00 | 7869.00 | 7656.00 | 7686.00 | 423 | NASDAQ | NCTY | Fri, Aug 18, 2006 | 8085.00 | 8085.00 | 7908.00 | 7953.00 | 422 | NASDAQ | NCTY | Thu, Aug 17, 2006 | 7530.00 | 8145.00 | 7500.00 | 8085.00 | 421 | NASDAQ | NCTY | Wed, Aug 16, 2006 | 7530.00 | 7545.00 | 7428.00 | 7497.00 | 420 | NASDAQ | NCTY | Tue, Aug 15, 2006 | 7425.00 | 7515.00 | 7362.00 | 7512.00 | 419 | NASDAQ | NCTY | Mon, Aug 14, 2006 | 7461.00 | 7530.00 | 7290.00 | 7476.00 | 418 | NASDAQ | NCTY | Fri, Aug 11, 2006 | 7617.00 | 7617.00 | 7356.00 | 7407.00 | 417 | NASDAQ | NCTY | Thu, Aug 10, 2006 | 7596.00 | 8058.00 | 7392.00 | 7485.00 | 416 | NASDAQ | NCTY | Wed, Aug 9, 2006 | 7272.00 | 7272.00 | 6813.00 | 6882.00 | 415 | NASDAQ | NCTY | Tue, Aug 8, 2006 | 6720.00 | 7350.00 | 6714.00 | 7116.00 | 414 | NASDAQ | NCTY | Mon, Aug 7, 2006 | 6981.00 | 7173.00 | 6918.00 | 6963.00 | 413 | NASDAQ | NCTY | Fri, Aug 4, 2006 | 7047.00 | 7314.00 | 6846.00 | 6966.00 | 412 | NASDAQ | NCTY | Thu, Aug 3, 2006 | 7203.00 | 7275.00 | 7011.00 | 7044.00 | 411 | NASDAQ | NCTY | Wed, Aug 2, 2006 | 7350.00 | 7350.00 | 7077.00 | 7350.00 | 410 | NASDAQ | NCTY | Tue, Aug 1, 2006 | 7341.00 | 7347.00 | 7104.00 | 7200.00 | 409 | NASDAQ | NCTY | Mon, Jul 31, 2006 | 7392.00 | 7425.00 | 7155.00 | 7341.00 | 408 | NASDAQ | NCTY | Fri, Jul 28, 2006 | 7056.00 | 7197.00 | 7035.00 | 7161.00 | 407 | NASDAQ | NCTY | Thu, Jul 27, 2006 | 7179.00 | 7266.00 | 7008.00 | 7047.00 | 406 | NASDAQ | NCTY | Wed, Jul 26, 2006 | 7260.00 | 7365.00 | 6945.00 | 7239.00 | 405 | NASDAQ | NCTY | Tue, Jul 25, 2006 | 7344.00 | 7344.00 | 7053.00 | 7188.00 | 404 | NASDAQ | NCTY | Mon, Jul 24, 2006 | 7050.00 | 7464.00 | 7050.00 | 7374.00 | 403 | NASDAQ | NCTY | Fri, Jul 21, 2006 | 7194.00 | 7197.00 | 6930.00 | 7017.00 | 402 | NASDAQ | NCTY | Thu, Jul 20, 2006 | 7482.00 | 7485.00 | 7101.00 | 7200.00 | 401 | NASDAQ | NCTY | Wed, Jul 19, 2006 | 7260.00 | 7470.00 | 6900.00 | 7425.00 | 400 | NASDAQ | NCTY | Tue, Jul 18, 2006 | 6987.00 | 7206.00 | 6987.00 | 7200.00 | 399 | NASDAQ | NCTY | Mon, Jul 17, 2006 | 6783.00 | 7239.00 | 6780.00 | 7122.00 | 398 | NASDAQ | NCTY | Fri, Jul 14, 2006 | 7503.00 | 7515.00 | 6750.00 | 7005.00 | 397 | NASDAQ | NCTY | Thu, Jul 13, 2006 | 7575.00 | 7575.00 | 7359.00 | 7560.00 | 396 | NASDAQ | NCTY | Wed, Jul 12, 2006 | 7161.00 | 7560.00 | 7071.00 | 7554.00 | 395 | NASDAQ | NCTY | Tue, Jul 11, 2006 | 7113.00 | 7281.00 | 6855.00 | 7065.00 | 394 | NASDAQ | NCTY | Mon, Jul 10, 2006 | 7308.00 | 7308.00 | 6951.00 | 7227.00 | 393 | NASDAQ | NCTY | Fri, Jul 7, 2006 | 7230.00 | 7284.00 | 6825.00 | 7251.00 | 392 | NASDAQ | NCTY | Thu, Jul 6, 2006 | 6840.00 | 7230.00 | 6840.00 | 7137.00 | 391 | NASDAQ | NCTY | Wed, Jul 5, 2006 | 6966.00 | 7038.00 | 6630.00 | 6927.00 | 390 | NASDAQ | NCTY | Mon, Jul 3, 2006 | 7050.00 | 7065.00 | 6963.00 | 6966.00 | 389 | NASDAQ | NCTY | Fri, Jun 30, 2006 | 6693.00 | 7149.00 | 6690.00 | 6957.00 | 388 | NASDAQ | NCTY | Thu, Jun 29, 2006 | 6603.00 | 6849.00 | 6555.00 | 6717.00 | 387 | NASDAQ | NCTY | Wed, Jun 28, 2006 | 6627.00 | 6627.00 | 6483.00 | 6594.00 | 386 | NASDAQ | NCTY | Tue, Jun 27, 2006 | 6597.00 | 6630.00 | 6510.00 | 6534.00 | 385 | NASDAQ | NCTY | Mon, Jun 26, 2006 | 6720.00 | 6813.00 | 6507.00 | 6585.00 | 384 | NASDAQ | NCTY | Fri, Jun 23, 2006 | 6660.00 | 6744.00 | 6591.00 | 6633.00 | 383 | NASDAQ | NCTY | Thu, Jun 22, 2006 | 6750.00 | 6750.00 | 6489.00 | 6645.00 | 382 | NASDAQ | NCTY | Wed, Jun 21, 2006 | 6900.00 | 6909.00 | 6723.00 | 6777.00 | 381 | NASDAQ | NCTY | Tue, Jun 20, 2006 | 6999.00 | 7092.00 | 6840.00 | 6918.00 | 380 | NASDAQ | NCTY | Mon, Jun 19, 2006 | 7230.00 | 7269.00 | 6906.00 | 7095.00 | 379 | NASDAQ | NCTY | Fri, Jun 16, 2006 | 7329.00 | 7464.00 | 7110.00 | 7176.00 | 378 | NASDAQ | NCTY | Thu, Jun 15, 2006 | 6690.00 | 7320.00 | 6660.00 | 7215.00 | 377 | NASDAQ | NCTY | Wed, Jun 14, 2006 | 6621.00 | 6750.00 | 6546.00 | 6699.00 | 376 | NASDAQ | NCTY | Tue, Jun 13, 2006 | 6828.00 | 6945.00 | 6639.00 | 6744.00 | 375 | NASDAQ | NCTY | Mon, Jun 12, 2006 | 7194.00 | 7269.00 | 6840.00 | 7020.00 | 374 | NASDAQ | NCTY | Fri, Jun 9, 2006 | 7272.00 | 7344.00 | 7200.00 | 7263.00 | 373 | NASDAQ | NCTY | Thu, Jun 8, 2006 | 7362.00 | 7362.00 | 6660.00 | 7110.00 | 372 | NASDAQ | NCTY | Wed, Jun 7, 2006 | 7533.00 | 7626.00 | 7404.00 | 7467.00 | 371 | NASDAQ | NCTY | Tue, Jun 6, 2006 | 8103.00 | 8130.00 | 7539.00 | 7626.00 | 370 | NASDAQ | NCTY | Mon, Jun 5, 2006 | 8370.00 | 8382.00 | 8100.00 | 8109.00 | 369 | NASDAQ | NCTY | Fri, Jun 2, 2006 | 8286.00 | 8367.00 | 8229.00 | 8301.00 | 368 | NASDAQ | NCTY | Thu, Jun 1, 2006 | 8280.00 | 8358.00 | 8172.00 | 8199.00 | 367 | NASDAQ | NCTY | Wed, May 31, 2006 | 8571.00 | 8670.00 | 8172.00 | 8367.00 | 366 | NASDAQ | NCTY | Tue, May 30, 2006 | 8265.00 | 8487.00 | 8079.00 | 8403.00 | 365 | NASDAQ | NCTY | Fri, May 26, 2006 | 7278.00 | 7800.00 | 7275.00 | 7800.00 | 364 | NASDAQ | NCTY | Thu, May 25, 2006 | 7047.00 | 7158.00 | 6468.00 | 7116.00 | 363 | NASDAQ | NCTY | Wed, May 24, 2006 | 8814.00 | 8814.00 | 7854.00 | 8181.00 | 362 | NASDAQ | NCTY | Tue, May 23, 2006 | 8328.00 | 8814.00 | 8328.00 | 8592.00 | 361 | NASDAQ | NCTY | Mon, May 22, 2006 | 8382.00 | 8508.00 | 8028.00 | 8238.00 | 360 | NASDAQ | NCTY | Fri, May 19, 2006 | 8322.00 | 8538.00 | 8013.00 | 8538.00 | 359 | NASDAQ | NCTY | Thu, May 18, 2006 | 8016.00 | 8349.00 | 7962.00 | 7977.00 | 358 | NASDAQ | NCTY | Wed, May 17, 2006 | 8367.00 | 8367.00 | 7815.00 | 8061.00 | 357 | NASDAQ | NCTY | Tue, May 16, 2006 | 7881.00 | 8424.00 | 7728.00 | 8292.00 | 356 | NASDAQ | NCTY | Mon, May 15, 2006 | 7503.00 | 7575.00 | 7356.00 | 7509.00 | 355 | NASDAQ | NCTY | Fri, May 12, 2006 | 7806.00 | 7860.00 | 7440.00 | 7572.00 | 354 | NASDAQ | NCTY | Thu, May 11, 2006 | 8391.00 | 8517.00 | 7833.00 | 7875.00 | 353 | NASDAQ | NCTY | Wed, May 10, 2006 | 8430.00 | 8541.00 | 8295.00 | 8307.00 | 352 | NASDAQ | NCTY | Tue, May 9, 2006 | 8304.00 | 8505.00 | 8190.00 | 8370.00 | 351 | NASDAQ | NCTY | Mon, May 8, 2006 | 8175.00 | 8547.00 | 8130.00 | 8376.00 | 350 | NASDAQ | NCTY | Fri, May 5, 2006 | 8931.00 | 8931.00 | 8001.00 | 8124.00 | 349 | NASDAQ | NCTY | Thu, May 4, 2006 | 8970.00 | 9003.00 | 8559.00 | 8622.00 | 348 | NASDAQ | NCTY | Wed, May 3, 2006 | 9000.00 | 9084.00 | 8895.00 | 8952.00 | 347 | NASDAQ | NCTY | Tue, May 2, 2006 | 9255.00 | 9255.00 | 8880.00 | 8919.00 | 346 | NASDAQ | NCTY | Mon, May 1, 2006 | 9084.00 | 9375.00 | 8973.00 | 9135.00 | 345 | NASDAQ | NCTY | Fri, Apr 28, 2006 | 8742.00 | 9138.00 | 8742.00 | 8997.00 | 344 | NASDAQ | NCTY | Thu, Apr 27, 2006 | 8958.00 | 8958.00 | 8691.00 | 8760.00 | 343 | NASDAQ | NCTY | Wed, Apr 26, 2006 | 9048.00 | 9117.00 | 8961.00 | 9021.00 | 342 | NASDAQ | NCTY | Tue, Apr 25, 2006 | 9162.00 | 9165.00 | 8700.00 | 9024.00 | 341 | NASDAQ | NCTY | Mon, Apr 24, 2006 | 8970.00 | 9531.00 | 8796.00 | 9003.00 | 340 | NASDAQ | NCTY | Fri, Apr 21, 2006 | 8991.00 | 9072.00 | 8859.00 | 9003.00 | 339 | NASDAQ | NCTY | Thu, Apr 20, 2006 | 8748.00 | 9210.00 | 8667.00 | 8844.00 | 338 | NASDAQ | NCTY | Wed, Apr 19, 2006 | 8685.00 | 8883.00 | 8565.00 | 8688.00 | 337 | NASDAQ | NCTY | Tue, Apr 18, 2006 | 8796.00 | 8841.00 | 8610.00 | 8670.00 | 336 | NASDAQ | NCTY | Mon, Apr 17, 2006 | 8850.00 | 8850.00 | 8475.00 | 8661.00 | 335 | NASDAQ | NCTY | Thu, Apr 13, 2006 | 9129.00 | 9129.00 | 8859.00 | 8982.00 | 334 | NASDAQ | NCTY | Wed, Apr 12, 2006 | 9093.00 | 9180.00 | 9000.00 | 9096.00 | 333 | NASDAQ | NCTY | Tue, Apr 11, 2006 | 8754.00 | 9363.00 | 8739.00 | 9093.00 | 332 | NASDAQ | NCTY | Mon, Apr 10, 2006 | 8511.00 | 8895.00 | 8511.00 | 8763.00 | 331 | NASDAQ | NCTY | Fri, Apr 7, 2006 | 8775.00 | 8835.00 | 8478.00 | 8514.00 | 330 | NASDAQ | NCTY | Thu, Apr 6, 2006 | 8700.00 | 8775.00 | 8475.00 | 8676.00 | 329 | NASDAQ | NCTY | Wed, Apr 5, 2006 | 9000.00 | 9075.00 | 8475.00 | 8625.00 | 328 | NASDAQ | NCTY | Tue, Apr 4, 2006 | 8700.00 | 8880.00 | 8460.00 | 8700.00 | 327 | NASDAQ | NCTY | Mon, Apr 3, 2006 | 9033.00 | 9210.00 | 8637.00 | 8793.00 | 326 | NASDAQ | NCTY | Fri, Mar 31, 2006 | 9390.00 | 9405.00 | 8802.00 | 8925.00 | 325 | NASDAQ | NCTY | Thu, Mar 30, 2006 | 8955.00 | 9582.00 | 8949.00 | 9372.00 | 324 | NASDAQ | NCTY | Wed, Mar 29, 2006 | 8100.00 | 8925.00 | 7980.00 | 8925.00 | 323 | NASDAQ | NCTY | Tue, Mar 28, 2006 | 8184.00 | 8184.00 | 7611.00 | 7950.00 | 322 | NASDAQ | NCTY | Mon, Mar 27, 2006 | 7971.00 | 8226.00 | 7956.00 | 8121.00 | 321 | NASDAQ | NCTY | Fri, Mar 24, 2006 | 7440.00 | 8100.00 | 7437.00 | 7956.00 | 320 | NASDAQ | NCTY | Thu, Mar 23, 2006 | 7350.00 | 7485.00 | 7245.00 | 7416.00 | 319 | NASDAQ | NCTY | Wed, Mar 22, 2006 | 7386.00 | 7419.00 | 7200.00 | 7329.00 | 318 | NASDAQ | NCTY | Tue, Mar 21, 2006 | 7395.00 | 7500.00 | 7350.00 | 7404.00 | 317 | NASDAQ | NCTY | Mon, Mar 20, 2006 | 7461.00 | 7500.00 | 7224.00 | 7485.00 | 316 | NASDAQ | NCTY | Fri, Mar 17, 2006 | 6867.00 | 7578.00 | 6867.00 | 7497.00 | 315 | NASDAQ | NCTY | Thu, Mar 16, 2006 | 6600.00 | 6990.00 | 6549.00 | 6957.00 | 314 | NASDAQ | NCTY | Wed, Mar 15, 2006 | 6318.00 | 6375.00 | 6150.00 | 6300.00 | 313 | NASDAQ | NCTY | Tue, Mar 14, 2006 | 6465.00 | 6525.00 | 6228.00 | 6315.00 | 312 | NASDAQ | NCTY | Mon, Mar 13, 2006 | 6471.00 | 6570.00 | 6450.00 | 6483.00 | 311 | NASDAQ | NCTY | Fri, Mar 10, 2006 | 6450.00 | 6522.00 | 6339.00 | 6474.00 | 310 | NASDAQ | NCTY | Thu, Mar 9, 2006 | 6465.00 | 6708.00 | 6423.00 | 6483.00 | 309 | NASDAQ | NCTY | Wed, Mar 8, 2006 | 6756.00 | 6795.00 | 6402.00 | 6513.00 | 308 | NASDAQ | NCTY | Tue, Mar 7, 2006 | 6900.00 | 6900.00 | 6675.00 | 6750.00 | 307 | NASDAQ | NCTY | Mon, Mar 6, 2006 | 6375.00 | 6879.00 | 6237.00 | 6861.00 | 306 | NASDAQ | NCTY | Fri, Mar 3, 2006 | 6258.00 | 6378.00 | 6255.00 | 6378.00 | 305 | NASDAQ | NCTY | Thu, Mar 2, 2006 | 6300.00 | 6327.00 | 6240.00 | 6300.00 | 304 | NASDAQ | NCTY | Wed, Mar 1, 2006 | 6336.00 | 6336.00 | 6153.00 | 6297.00 | 303 | NASDAQ | NCTY | Tue, Feb 28, 2006 | 6402.00 | 6432.00 | 6279.00 | 6279.00 | 302 | NASDAQ | NCTY | Mon, Feb 27, 2006 | 6450.00 | 6510.00 | 6279.00 | 6450.00 | 301 | NASDAQ | NCTY | Fri, Feb 24, 2006 | 6360.00 | 6480.00 | 6318.00 | 6336.00 | 300 | NASDAQ | NCTY | Thu, Feb 23, 2006 | 6675.00 | 6735.00 | 6057.00 | 6330.00 | 299 | NASDAQ | NCTY | Wed, Feb 22, 2006 | 6180.00 | 6528.00 | 6174.00 | 6270.00 | 298 | NASDAQ | NCTY | Tue, Feb 21, 2006 | 6003.00 | 6339.00 | 5991.00 | 6126.00 | 297 | NASDAQ | NCTY | Fri, Feb 17, 2006 | 5922.00 | 6000.00 | 5919.00 | 5988.00 | 296 | NASDAQ | NCTY | Thu, Feb 16, 2006 | 5913.00 | 5946.00 | 5910.00 | 5922.00 | 295 | NASDAQ | NCTY | Wed, Feb 15, 2006 | 5892.00 | 5976.00 | 5868.00 | 5925.00 | 294 | NASDAQ | NCTY | Tue, Feb 14, 2006 | 6000.00 | 6000.00 | 5889.00 | 5889.00 | 293 | NASDAQ | NCTY | Mon, Feb 13, 2006 | 6000.00 | 6000.00 | 5925.00 | 5997.00 | 292 | NASDAQ | NCTY | Fri, Feb 10, 2006 | 5940.00 | 6000.00 | 5898.00 | 6000.00 | 291 | NASDAQ | NCTY | Thu, Feb 9, 2006 | 5850.00 | 5940.00 | 5742.00 | 5919.00 | 290 | NASDAQ | NCTY | Wed, Feb 8, 2006 | 5814.00 | 5844.00 | 5745.00 | 5829.00 | 289 | NASDAQ | NCTY | Tue, Feb 7, 2006 | 5769.00 | 5829.00 | 5766.00 | 5787.00 | 288 | NASDAQ | NCTY | Mon, Feb 6, 2006 | 6000.00 | 6000.00 | 5745.00 | 5748.00 | 287 | NASDAQ | NCTY | Fri, Feb 3, 2006 | 5868.00 | 5997.00 | 5850.00 | 5934.00 | 286 | NASDAQ | NCTY | Thu, Feb 2, 2006 | 5994.00 | 5997.00 | 5829.00 | 5844.00 | 285 | NASDAQ | NCTY | Wed, Feb 1, 2006 | 5970.00 | 6006.00 | 5955.00 | 5988.00 | 284 | NASDAQ | NCTY | Tue, Jan 31, 2006 | 5730.00 | 6000.00 | 5730.00 | 5973.00 | 283 | NASDAQ | NCTY | Mon, Jan 30, 2006 | 5958.00 | 5958.00 | 5760.00 | 5871.00 | 282 | NASDAQ | NCTY | Fri, Jan 27, 2006 | 5844.00 | 5928.00 | 5805.00 | 5898.00 | 281 | NASDAQ | NCTY | Thu, Jan 26, 2006 | 6054.00 | 6054.00 | 5784.00 | 5880.00 | 280 | NASDAQ | NCTY | Wed, Jan 25, 2006 | 5991.00 | 6114.00 | 5955.00 | 6024.00 | 279 | NASDAQ | NCTY | Tue, Jan 24, 2006 | 5790.00 | 5943.00 | 5790.00 | 5934.00 | 278 | NASDAQ | NCTY | Mon, Jan 23, 2006 | 5823.00 | 5913.00 | 5733.00 | 5817.00 | 277 | NASDAQ | NCTY | Fri, Jan 20, 2006 | 5850.00 | 5925.00 | 5829.00 | 5865.00 | 276 | NASDAQ | NCTY | Thu, Jan 19, 2006 | 5880.00 | 5982.00 | 5790.00 | 5844.00 | 275 | NASDAQ | NCTY | Wed, Jan 18, 2006 | 5664.00 | 5892.00 | 5607.00 | 5829.00 | 274 | NASDAQ | NCTY | Tue, Jan 17, 2006 | 5679.00 | 5820.00 | 5646.00 | 5745.00 | 273 | NASDAQ | NCTY | Fri, Jan 13, 2006 | 5580.00 | 5643.00 | 5526.00 | 5643.00 | 272 | NASDAQ | NCTY | Thu, Jan 12, 2006 | 5391.00 | 5553.00 | 5340.00 | 5553.00 | 271 | NASDAQ | NCTY | Wed, Jan 11, 2006 | 5250.00 | 5340.00 | 5169.00 | 5337.00 | 270 | NASDAQ | NCTY | Tue, Jan 10, 2006 | 5250.00 | 5340.00 | 5166.00 | 5181.00 | 269 | NASDAQ | NCTY | Mon, Jan 9, 2006 | 4983.00 | 5247.00 | 4926.00 | 5190.00 | 268 | NASDAQ | NCTY | Fri, Jan 6, 2006 | 5022.00 | 5022.00 | 4911.00 | 4983.00 | 267 | NASDAQ | NCTY | Thu, Jan 5, 2006 | 4875.00 | 4995.00 | 4800.00 | 4902.00 | 266 | NASDAQ | NCTY | Wed, Jan 4, 2006 | 4752.00 | 4842.00 | 4692.00 | 4818.00 | 265 | NASDAQ | NCTY | Tue, Jan 3, 2006 | 4650.00 | 5133.00 | 4650.00 | 4668.00 | 264 | NASDAQ | NCTY | Fri, Dec 30, 2005 | 4641.00 | 4641.00 | 4500.00 | 4587.00 | 263 | NASDAQ | NCTY | Thu, Dec 29, 2005 | 4692.00 | 4770.00 | 4653.00 | 4686.00 | 262 | NASDAQ | NCTY | Wed, Dec 28, 2005 | 4698.00 | 4782.00 | 4695.00 | 4740.00 | 261 | NASDAQ | NCTY | Tue, Dec 27, 2005 | 4932.00 | 4932.00 | 4692.00 | 4737.00 | 260 | NASDAQ | NCTY | Fri, Dec 23, 2005 | 4848.00 | 4896.00 | 4806.00 | 4854.00 | 259 | NASDAQ | NCTY | Thu, Dec 22, 2005 | 4830.00 | 4932.00 | 4815.00 | 4839.00 | 258 | NASDAQ | NCTY | Wed, Dec 21, 2005 | 4842.00 | 4890.00 | 4833.00 | 4860.00 | 257 | NASDAQ | NCTY | Tue, Dec 20, 2005 | 5076.00 | 5076.00 | 4833.00 | 4860.00 | 256 | NASDAQ | NCTY | Mon, Dec 19, 2005 | 4818.00 | 5115.00 | 4818.00 | 4923.00 | 255 | NASDAQ | NCTY | Fri, Dec 16, 2005 | 5130.00 | 5130.00 | 4800.00 | 4845.00 | 254 | NASDAQ | NCTY | Thu, Dec 15, 2005 | 5187.00 | 5250.00 | 5130.00 | 5151.00 | 253 | NASDAQ | NCTY | Wed, Dec 14, 2005 | 5238.00 | 5307.00 | 5127.00 | 5190.00 | 252 | NASDAQ | NCTY | Tue, Dec 13, 2005 | 5235.00 | 5322.00 | 5046.00 | 5226.00 | 251 | NASDAQ | NCTY | Mon, Dec 12, 2005 | 4866.00 | 5400.00 | 4863.00 | 5184.00 | 250 | NASDAQ | NCTY | Fri, Dec 9, 2005 | 4506.00 | 5055.00 | 4506.00 | 4890.00 | 249 | NASDAQ | NCTY | Thu, Dec 8, 2005 | 4485.00 | 4662.00 | 4440.00 | 4518.00 | 248 | NASDAQ | NCTY | Wed, Dec 7, 2005 | 4776.00 | 4776.00 | 4425.00 | 4425.00 | 247 | NASDAQ | NCTY | Tue, Dec 6, 2005 | 4734.00 | 4800.00 | 4626.00 | 4644.00 | 246 | NASDAQ | NCTY | Mon, Dec 5, 2005 | 5016.00 | 5100.00 | 4599.00 | 4752.00 | 245 | NASDAQ | NCTY | Fri, Dec 2, 2005 | 4140.00 | 5091.00 | 4140.00 | 4899.00 | 244 | NASDAQ | NCTY | Thu, Dec 1, 2005 | 4320.00 | 4326.00 | 4107.00 | 4194.00 | 243 | NASDAQ | NCTY | Wed, Nov 30, 2005 | 4467.00 | 4485.00 | 4245.00 | 4365.00 | 242 | NASDAQ | NCTY | Tue, Nov 29, 2005 | 4677.00 | 4680.00 | 4440.00 | 4470.00 | 241 | NASDAQ | NCTY | Mon, Nov 28, 2005 | 4959.00 | 4959.00 | 4629.00 | 4656.00 | 240 | NASDAQ | NCTY | Fri, Nov 25, 2005 | 4950.00 | 5007.00 | 4950.00 | 4968.00 | 239 | NASDAQ | NCTY | Wed, Nov 23, 2005 | 4980.00 | 5040.00 | 4938.00 | 4962.00 | 238 | NASDAQ | NCTY | Tue, Nov 22, 2005 | 5058.00 | 5076.00 | 5007.00 | 5055.00 | 237 | NASDAQ | NCTY | Mon, Nov 21, 2005 | 4956.00 | 5070.00 | 4950.00 | 5064.00 | 236 | NASDAQ | NCTY | Fri, Nov 18, 2005 | 4962.00 | 4962.00 | 4902.00 | 4950.00 | 235 | NASDAQ | NCTY | Thu, Nov 17, 2005 | 4908.00 | 4950.00 | 4827.00 | 4941.00 | 234 | NASDAQ | NCTY | Wed, Nov 16, 2005 | 4839.00 | 4899.00 | 4800.00 | 4875.00 | 233 | NASDAQ | NCTY | Tue, Nov 15, 2005 | 4812.00 | 4947.00 | 4749.00 | 4806.00 | 232 | NASDAQ | NCTY | Mon, Nov 14, 2005 | 4920.00 | 4920.00 | 4740.00 | 4812.00 | 231 | NASDAQ | NCTY | Fri, Nov 11, 2005 | 5109.00 | 5250.00 | 4827.00 | 4872.00 | 230 | NASDAQ | NCTY | Thu, Nov 10, 2005 | 5340.00 | 5700.00 | 5253.00 | 5556.00 | 229 | NASDAQ | NCTY | Wed, Nov 9, 2005 | 5397.00 | 5397.00 | 5250.00 | 5322.00 | 228 | NASDAQ | NCTY | Tue, Nov 8, 2005 | 5505.00 | 5505.00 | 5223.00 | 5280.00 | 227 | NASDAQ | NCTY | Mon, Nov 7, 2005 | 5490.00 | 5505.00 | 5403.00 | 5460.00 | 226 | NASDAQ | NCTY | Fri, Nov 4, 2005 | 5604.00 | 5610.00 | 5433.00 | 5439.00 | 225 | NASDAQ | NCTY | Thu, Nov 3, 2005 | 5850.00 | 5850.00 | 5598.00 | 5634.00 | 224 | NASDAQ | NCTY | Wed, Nov 2, 2005 | 5730.00 | 5847.00 | 5730.00 | 5820.00 | 223 | NASDAQ | NCTY | Tue, Nov 1, 2005 | 5640.00 | 5724.00 | 5640.00 | 5709.00 | 222 | NASDAQ | NCTY | Mon, Oct 31, 2005 | 5550.00 | 5691.00 | 5550.00 | 5652.00 | 221 | NASDAQ | NCTY | Fri, Oct 28, 2005 | 5550.00 | 5670.00 | 5475.00 | 5517.00 | 220 | NASDAQ | NCTY | Thu, Oct 27, 2005 | 5604.00 | 5760.00 | 5454.00 | 5463.00 | 219 | NASDAQ | NCTY | Wed, Oct 26, 2005 | 5748.00 | 5778.00 | 5553.00 | 5604.00 | 218 | NASDAQ | NCTY | Tue, Oct 25, 2005 | 5670.00 | 5847.00 | 5670.00 | 5772.00 | 217 | NASDAQ | NCTY | Mon, Oct 24, 2005 | 5679.00 | 5790.00 | 5655.00 | 5673.00 | 216 | NASDAQ | NCTY | Fri, Oct 21, 2005 | 5904.00 | 5904.00 | 5673.00 | 5787.00 | 215 | NASDAQ | NCTY | Thu, Oct 20, 2005 | 5712.00 | 5844.00 | 5616.00 | 5730.00 | 214 | NASDAQ | NCTY | Wed, Oct 19, 2005 | 5709.00 | 5775.00 | 5523.00 | 5724.00 | 213 | NASDAQ | NCTY | Tue, Oct 18, 2005 | 5724.00 | 5931.00 | 5706.00 | 5724.00 | 212 | NASDAQ | NCTY | Mon, Oct 17, 2005 | 5655.00 | 5718.00 | 5601.00 | 5700.00 | 211 | NASDAQ | NCTY | Fri, Oct 14, 2005 | 5535.00 | 5676.00 | 5520.00 | 5583.00 | 210 | NASDAQ | NCTY | Thu, Oct 13, 2005 | 5475.00 | 5700.00 | 5220.00 | 5508.00 | 209 | NASDAQ | NCTY | Wed, Oct 12, 2005 | 5721.00 | 5820.00 | 5418.00 | 5472.00 | 208 | NASDAQ | NCTY | Tue, Oct 11, 2005 | 5721.00 | 5838.00 | 5664.00 | 5745.00 | 207 | NASDAQ | NCTY | Mon, Oct 10, 2005 | 5337.00 | 5715.00 | 5337.00 | 5703.00 | 206 | NASDAQ | NCTY | Fri, Oct 7, 2005 | 5079.00 | 5325.00 | 5079.00 | 5325.00 | 205 | NASDAQ | NCTY | Thu, Oct 6, 2005 | 5091.00 | 5130.00 | 4992.00 | 5040.00 | 204 | NASDAQ | NCTY | Wed, Oct 5, 2005 | 5019.00 | 5250.00 | 4962.00 | 5055.00 | 203 | NASDAQ | NCTY | Tue, Oct 4, 2005 | 5301.00 | 5301.00 | 4998.00 | 5013.00 | 202 | NASDAQ | NCTY | Mon, Oct 3, 2005 | 5655.00 | 5820.00 | 5160.00 | 5196.00 | 201 | NASDAQ | NCTY | Fri, Sep 30, 2005 | 5871.00 | 5946.00 | 5595.00 | 5667.00 | 200 | NASDAQ | NCTY | Thu, Sep 29, 2005 | 6018.00 | 6018.00 | 5730.00 | 5871.00 | 199 | NASDAQ | NCTY | Wed, Sep 28, 2005 | 5994.00 | 6132.00 | 5919.00 | 5925.00 | 198 | NASDAQ | NCTY | Tue, Sep 27, 2005 | 6195.00 | 6225.00 | 5910.00 | 6054.00 | 197 | NASDAQ | NCTY | Mon, Sep 26, 2005 | 6225.00 | 6300.00 | 6105.00 | 6165.00 | 196 | NASDAQ | NCTY | Fri, Sep 23, 2005 | 5904.00 | 6075.00 | 5871.00 | 6015.00 | 195 | NASDAQ | NCTY | Thu, Sep 22, 2005 | 5700.00 | 5880.00 | 5565.00 | 5859.00 | 194 | NASDAQ | NCTY | Wed, Sep 21, 2005 | 5805.00 | 5895.00 | 5643.00 | 5694.00 | 193 | NASDAQ | NCTY | Tue, Sep 20, 2005 | 5532.00 | 5811.00 | 5400.00 | 5712.00 | 192 | NASDAQ | NCTY | Mon, Sep 19, 2005 | 5595.00 | 5604.00 | 5376.00 | 5457.00 | 191 | NASDAQ | NCTY | Fri, Sep 16, 2005 | 5556.00 | 5640.00 | 5550.00 | 5610.00 | 190 | NASDAQ | NCTY | Thu, Sep 15, 2005 | 5520.00 | 5634.00 | 5466.00 | 5538.00 | 189 | NASDAQ | NCTY | Wed, Sep 14, 2005 | 5745.00 | 5745.00 | 5421.00 | 5508.00 | 188 | NASDAQ | NCTY | Tue, Sep 13, 2005 | 5760.00 | 5829.00 | 5649.00 | 5685.00 | 187 | NASDAQ | NCTY | Mon, Sep 12, 2005 | 5760.00 | 5922.00 | 5721.00 | 5787.00 | 186 | NASDAQ | NCTY | Fri, Sep 9, 2005 | 5787.00 | 5787.00 | 5685.00 | 5730.00 | 185 | NASDAQ | NCTY | Thu, Sep 8, 2005 | 5673.00 | 5688.00 | 5637.00 | 5664.00 | 184 | NASDAQ | NCTY | Wed, Sep 7, 2005 | 5694.00 | 5718.00 | 5685.00 | 5694.00 | 183 | NASDAQ | NCTY | Tue, Sep 6, 2005 | 5670.00 | 5715.00 | 5634.00 | 5691.00 | 182 | NASDAQ | NCTY | Fri, Sep 2, 2005 | 5733.00 | 5880.00 | 5562.00 | 5670.00 | 181 | NASDAQ | NCTY | Thu, Sep 1, 2005 | 5700.00 | 5721.00 | 5580.00 | 5697.00 | 180 | NASDAQ | NCTY | Wed, Aug 31, 2005 | 5694.00 | 5694.00 | 5574.00 | 5601.00 | 179 | NASDAQ | NCTY | Tue, Aug 30, 2005 | 5520.00 | 5739.00 | 5505.00 | 5580.00 | 178 | NASDAQ | NCTY | Mon, Aug 29, 2005 | 5460.00 | 5565.00 | 5358.00 | 5520.00 | 177 | NASDAQ | NCTY | Fri, Aug 26, 2005 | 5781.00 | 5820.00 | 5361.00 | 5577.00 | 176 | NASDAQ | NCTY | Thu, Aug 25, 2005 | 6825.00 | 6900.00 | 5745.00 | 5781.00 | 175 | NASDAQ | NCTY | Wed, Aug 24, 2005 | 6354.00 | 6792.00 | 6300.00 | 6609.00 | 174 | NASDAQ | NCTY | Tue, Aug 23, 2005 | 6480.00 | 6480.00 | 6300.00 | 6300.00 | 173 | NASDAQ | NCTY | Mon, Aug 22, 2005 | 6378.00 | 6534.00 | 6336.00 | 6363.00 | 172 | NASDAQ | NCTY | Fri, Aug 19, 2005 | 6435.00 | 6540.00 | 6306.00 | 6363.00 | 171 | NASDAQ | NCTY | Thu, Aug 18, 2005 | 6657.00 | 6687.00 | 6390.00 | 6420.00 | 170 | NASDAQ | NCTY | Wed, Aug 17, 2005 | 6690.00 | 6723.00 | 6615.00 | 6666.00 | 169 | NASDAQ | NCTY | Tue, Aug 16, 2005 | 6681.00 | 6741.00 | 6540.00 | 6675.00 | 168 | NASDAQ | NCTY | Mon, Aug 15, 2005 | 6615.00 | 6744.00 | 6540.00 | 6648.00 | 167 | NASDAQ | NCTY | Fri, Aug 12, 2005 | 6582.00 | 6636.00 | 6393.00 | 6600.00 | 166 | NASDAQ | NCTY | Thu, Aug 11, 2005 | 6405.00 | 6564.00 | 6375.00 | 6555.00 | 165 | NASDAQ | NCTY | Wed, Aug 10, 2005 | 6600.00 | 6750.00 | 6387.00 | 6405.00 | 164 | NASDAQ | NCTY | Tue, Aug 9, 2005 | 6417.00 | 6759.00 | 6297.00 | 6648.00 | 163 | NASDAQ | NCTY | Mon, Aug 8, 2005 | 6360.00 | 6447.00 | 6222.00 | 6294.00 | 162 | NASDAQ | NCTY | Fri, Aug 5, 2005 | 5976.00 | 6300.00 | 5946.00 | 6240.00 | 161 | NASDAQ | NCTY | Thu, Aug 4, 2005 | 6204.00 | 6204.00 | 5895.00 | 6012.00 | 160 | NASDAQ | NCTY | Wed, Aug 3, 2005 | 6630.00 | 6780.00 | 6213.00 | 6219.00 | 159 | NASDAQ | NCTY | Tue, Aug 2, 2005 | 6750.00 | 6900.00 | 6210.00 | 6309.00 | 158 | NASDAQ | NCTY | Mon, Aug 1, 2005 | 6867.00 | 6987.00 | 6750.00 | 6924.00 | 157 | NASDAQ | NCTY | Fri, Jul 29, 2005 | 6822.00 | 6864.00 | 6612.00 | 6852.00 | 156 | NASDAQ | NCTY | Thu, Jul 28, 2005 | 7287.00 | 7287.00 | 6612.00 | 6825.00 | 155 | NASDAQ | NCTY | Wed, Jul 27, 2005 | 7335.00 | 7335.00 | 7215.00 | 7230.00 | 154 | NASDAQ | NCTY | Tue, Jul 26, 2005 | 7470.00 | 7626.00 | 7305.00 | 7317.00 | 153 | NASDAQ | NCTY | Mon, Jul 25, 2005 | 7365.00 | 7527.00 | 7365.00 | 7449.00 | 152 | NASDAQ | NCTY | Fri, Jul 22, 2005 | 7545.00 | 7545.00 | 7281.00 | 7350.00 | 151 | NASDAQ | NCTY | Thu, Jul 21, 2005 | 7644.00 | 7710.00 | 7440.00 | 7521.00 | 150 | NASDAQ | NCTY | Wed, Jul 20, 2005 | 7200.00 | 7842.00 | 7200.00 | 7545.00 | 149 | NASDAQ | NCTY | Tue, Jul 19, 2005 | 7311.00 | 7482.00 | 7200.00 | 7203.00 | 148 | NASDAQ | NCTY | Mon, Jul 18, 2005 | 7269.00 | 7428.00 | 7140.00 | 7290.00 | 147 | NASDAQ | NCTY | Fri, Jul 15, 2005 | 7431.00 | 7500.00 | 7056.00 | 7278.00 | 146 | NASDAQ | NCTY | Thu, Jul 14, 2005 | 7944.00 | 7974.00 | 7350.00 | 7452.00 | 145 | NASDAQ | NCTY | Wed, Jul 13, 2005 | 8049.00 | 8118.00 | 7890.00 | 7905.00 | 144 | NASDAQ | NCTY | Tue, Jul 12, 2005 | 7980.00 | 8157.00 | 7971.00 | 8127.00 | 143 | NASDAQ | NCTY | Mon, Jul 11, 2005 | 7890.00 | 8025.00 | 7809.00 | 7989.00 | 142 | NASDAQ | NCTY | Fri, Jul 8, 2005 | 7860.00 | 8040.00 | 7842.00 | 7929.00 | 141 | NASDAQ | NCTY | Thu, Jul 7, 2005 | 7704.00 | 8145.00 | 7680.00 | 7830.00 | 140 | NASDAQ | NCTY | Wed, Jul 6, 2005 | 8007.00 | 8553.00 | 7785.00 | 7833.00 | 139 | NASDAQ | NCTY | Tue, Jul 5, 2005 | 7530.00 | 7935.00 | 7530.00 | 7884.00 | 138 | NASDAQ | NCTY | Fri, Jul 1, 2005 | 7800.00 | 7860.00 | 7542.00 | 7611.00 | 137 | NASDAQ | NCTY | Thu, Jun 30, 2005 | 7830.00 | 7845.00 | 7650.00 | 7812.00 | 136 | NASDAQ | NCTY | Wed, Jun 29, 2005 | 7911.00 | 8016.00 | 7686.00 | 7800.00 | 135 | NASDAQ | NCTY | Tue, Jun 28, 2005 | 7371.00 | 7983.00 | 7371.00 | 7905.00 | 134 | NASDAQ | NCTY | Mon, Jun 27, 2005 | 7620.00 | 7671.00 | 7320.00 | 7350.00 | 133 | NASDAQ | NCTY | Fri, Jun 24, 2005 | 7722.00 | 7800.00 | 7455.00 | 7497.00 | 132 | NASDAQ | NCTY | Thu, Jun 23, 2005 | 8040.00 | 8070.00 | 7590.00 | 7719.00 | 131 | NASDAQ | NCTY | Wed, Jun 22, 2005 | 8100.00 | 8100.00 | 7914.00 | 8040.00 | 130 | NASDAQ | NCTY | Tue, Jun 21, 2005 | 7587.00 | 8250.00 | 7587.00 | 8133.00 | 129 | NASDAQ | NCTY | Mon, Jun 20, 2005 | 7650.00 | 7815.00 | 7440.00 | 7779.00 | 128 | NASDAQ | NCTY | Fri, Jun 17, 2005 | 7131.00 | 7734.00 | 7050.00 | 7695.00 | 127 | NASDAQ | NCTY | Thu, Jun 16, 2005 | 6900.00 | 7095.00 | 6750.00 | 6894.00 | 126 | NASDAQ | NCTY | Wed, Jun 15, 2005 | 6720.00 | 7164.00 | 6615.00 | 6900.00 | 125 | NASDAQ | NCTY | Tue, Jun 14, 2005 | 6687.00 | 6798.00 | 6618.00 | 6669.00 | 124 | NASDAQ | NCTY | Mon, Jun 13, 2005 | 6810.00 | 6975.00 | 6615.00 | 6744.00 | 123 | NASDAQ | NCTY | Fri, Jun 10, 2005 | 6825.00 | 6957.00 | 6735.00 | 6813.00 | 122 | NASDAQ | NCTY | Thu, Jun 9, 2005 | 7215.00 | 7287.00 | 6729.00 | 6774.00 | 121 | NASDAQ | NCTY | Wed, Jun 8, 2005 | 7128.00 | 7419.00 | 7125.00 | 7239.00 | 120 | NASDAQ | NCTY | Tue, Jun 7, 2005 | 6993.00 | 7320.00 | 6966.00 | 7074.00 | 119 | NASDAQ | NCTY | Mon, Jun 6, 2005 | 6597.00 | 7200.00 | 6513.00 | 6975.00 | 118 | NASDAQ | NCTY | Fri, Jun 3, 2005 | 6192.00 | 6717.00 | 6150.00 | 6576.00 | 117 | NASDAQ | NCTY | Thu, Jun 2, 2005 | 6270.00 | 6270.00 | 5973.00 | 6147.00 | 116 | NASDAQ | NCTY | Wed, Jun 1, 2005 | 6000.00 | 6279.00 | 5940.00 | 6171.00 | 115 | NASDAQ | NCTY | Tue, May 31, 2005 | 6300.00 | 6300.00 | 6003.00 | 6090.00 | 114 | NASDAQ | NCTY | Fri, May 27, 2005 | 6066.00 | 6300.00 | 5943.00 | 6267.00 | 113 | NASDAQ | NCTY | Thu, May 26, 2005 | 5703.00 | 6057.00 | 5703.00 | 5976.00 | 112 | NASDAQ | NCTY | Wed, May 25, 2005 | 6210.00 | 6210.00 | 5850.00 | 5943.00 | 111 | NASDAQ | NCTY | Tue, May 24, 2005 | 6240.00 | 6330.00 | 6063.00 | 6225.00 | 110 | NASDAQ | NCTY | Mon, May 23, 2005 | 6465.00 | 6465.00 | 6030.00 | 6255.00 | 109 | NASDAQ | NCTY | Fri, May 20, 2005 | 6348.00 | 6450.00 | 6078.00 | 6243.00 | 108 | NASDAQ | NCTY | Thu, May 19, 2005 | 6225.00 | 6663.00 | 6108.00 | 6315.00 | 107 | NASDAQ | NCTY | Wed, May 18, 2005 | 5760.00 | 6180.00 | 5712.00 | 6102.00 | 106 | NASDAQ | NCTY | Tue, May 17, 2005 | 5832.00 | 5994.00 | 5658.00 | 5760.00 | 105 | NASDAQ | NCTY | Mon, May 16, 2005 | 6063.00 | 6147.00 | 5799.00 | 5802.00 | 104 | NASDAQ | NCTY | Fri, May 13, 2005 | 5856.00 | 6147.00 | 5838.00 | 5997.00 | 103 | NASDAQ | NCTY | Thu, May 12, 2005 | 6150.00 | 6156.00 | 5805.00 | 5817.00 | 102 | NASDAQ | NCTY | Wed, May 11, 2005 | 6507.00 | 6507.00 | 6225.00 | 6291.00 | 101 | NASDAQ | NCTY | Tue, May 10, 2005 | 6576.00 | 6600.00 | 6330.00 | 6540.00 | 100 | NASDAQ | NCTY | Mon, May 9, 2005 | 6900.00 | 6900.00 | 6450.00 | 6585.00 | 99 | NASDAQ | NCTY | Fri, May 6, 2005 | 5940.00 | 6960.00 | 5940.00 | 6753.00 | 98 | NASDAQ | NCTY | Thu, May 5, 2005 | 5817.00 | 6240.00 | 5745.00 | 6039.00 | 97 | NASDAQ | NCTY | Wed, May 4, 2005 | 5730.00 | 5775.00 | 5655.00 | 5775.00 | 96 | NASDAQ | NCTY | Tue, May 3, 2005 | 5727.00 | 5745.00 | 5646.00 | 5709.00 | 95 | NASDAQ | NCTY | Mon, May 2, 2005 | 5490.00 | 5754.00 | 5490.00 | 5700.00 | 94 | NASDAQ | NCTY | Fri, Apr 29, 2005 | 5454.00 | 5520.00 | 5400.00 | 5490.00 | 93 | NASDAQ | NCTY | Thu, Apr 28, 2005 | 5586.00 | 5586.00 | 5274.00 | 5427.00 | 92 | NASDAQ | NCTY | Wed, Apr 27, 2005 | 5520.00 | 5562.00 | 5430.00 | 5430.00 | 91 | NASDAQ | NCTY | Tue, Apr 26, 2005 | 5430.00 | 5580.00 | 5430.00 | 5451.00 | 90 | NASDAQ | NCTY | Mon, Apr 25, 2005 | 5310.00 | 5535.00 | 5310.00 | 5418.00 | 89 | NASDAQ | NCTY | Fri, Apr 22, 2005 | 5352.00 | 5373.00 | 5280.00 | 5340.00 | 88 | NASDAQ | NCTY | Thu, Apr 21, 2005 | 5265.00 | 5400.00 | 5265.00 | 5382.00 | 87 | NASDAQ | NCTY | Wed, Apr 20, 2005 | 5310.00 | 5310.00 | 5190.00 | 5250.00 | 86 | NASDAQ | NCTY | Tue, Apr 19, 2005 | 5253.00 | 5280.00 | 5205.00 | 5247.00 | 85 | NASDAQ | NCTY | Mon, Apr 18, 2005 | 5175.00 | 5295.00 | 5100.00 | 5256.00 | 84 | NASDAQ | NCTY | Fri, Apr 15, 2005 | 5142.00 | 5163.00 | 5085.00 | 5088.00 | 83 | NASDAQ | NCTY | Thu, Apr 14, 2005 | 5205.00 | 5247.00 | 5115.00 | 5160.00 | 82 | NASDAQ | NCTY | Wed, Apr 13, 2005 | 5040.00 | 5133.00 | 5040.00 | 5085.00 | 81 | NASDAQ | NCTY | Tue, Apr 12, 2005 | 5250.00 | 5289.00 | 5076.00 | 5091.00 | 80 | NASDAQ | NCTY | Mon, Apr 11, 2005 | 5007.00 | 5250.00 | 4983.00 | 5049.00 | 79 | NASDAQ | NCTY | Fri, Apr 8, 2005 | 5085.00 | 5112.00 | 4929.00 | 4980.00 | 78 | NASDAQ | NCTY | Thu, Apr 7, 2005 | 4512.00 | 5166.00 | 4512.00 | 4941.00 | 77 | NASDAQ | NCTY | Wed, Apr 6, 2005 | 4386.00 | 4743.00 | 4365.00 | 4614.00 | 76 | NASDAQ | NCTY | Tue, Apr 5, 2005 | 4770.00 | 4770.00 | 4395.00 | 4497.00 | 75 | NASDAQ | NCTY | Mon, Apr 4, 2005 | 5028.00 | 5028.00 | 4701.00 | 4806.00 | 74 | NASDAQ | NCTY | Fri, Apr 1, 2005 | 5283.00 | 5283.00 | 4980.00 | 5028.00 | 73 | NASDAQ | NCTY | Thu, Mar 31, 2005 | 5220.00 | 5250.00 | 4938.00 | 5115.00 | 72 | NASDAQ | NCTY | Wed, Mar 30, 2005 | 5085.00 | 5220.00 | 5085.00 | 5220.00 | 71 | NASDAQ | NCTY | Tue, Mar 29, 2005 | 5280.00 | 5280.00 | 5100.00 | 5130.00 | 70 | NASDAQ | NCTY | Mon, Mar 28, 2005 | 5160.00 | 5403.00 | 5130.00 | 5283.00 | 69 | NASDAQ | NCTY | Thu, Mar 24, 2005 | 5190.00 | 5190.00 | 5112.00 | 5148.00 | 68 | NASDAQ | NCTY | Wed, Mar 23, 2005 | 5055.00 | 5157.00 | 5055.00 | 5157.00 | 67 | NASDAQ | NCTY | Tue, Mar 22, 2005 | 5055.00 | 5145.00 | 5010.00 | 5055.00 | 66 | NASDAQ | NCTY | Mon, Mar 21, 2005 | 5145.00 | 5145.00 | 5025.00 | 5055.00 | 65 | NASDAQ | NCTY | Fri, Mar 18, 2005 | 5115.00 | 5184.00 | 5085.00 | 5118.00 | 64 | NASDAQ | NCTY | Thu, Mar 17, 2005 | 5100.00 | 5202.00 | 5055.00 | 5115.00 | 63 | NASDAQ | NCTY | Wed, Mar 16, 2005 | 5289.00 | 5304.00 | 5031.00 | 5091.00 | 62 | NASDAQ | NCTY | Tue, Mar 15, 2005 | 5235.00 | 5316.00 | 5202.00 | 5256.00 | 61 | NASDAQ | NCTY | Mon, Mar 14, 2005 | 5115.00 | 5235.00 | 5115.00 | 5202.00 | 60 | NASDAQ | NCTY | Fri, Mar 11, 2005 | 5115.00 | 5223.00 | 5085.00 | 5130.00 | 59 | NASDAQ | NCTY | Thu, Mar 10, 2005 | 5226.00 | 5532.00 | 5040.00 | 5175.00 | 58 | NASDAQ | NCTY | Wed, Mar 9, 2005 | 5400.00 | 5550.00 | 5184.00 | 5325.00 | 57 | NASDAQ | NCTY | Tue, Mar 8, 2005 | 5625.00 | 5664.00 | 5385.00 | 5400.00 | 56 | NASDAQ | NCTY | Mon, Mar 7, 2005 | 5610.00 | 5835.00 | 5553.00 | 5694.00 | 55 | NASDAQ | NCTY | Fri, Mar 4, 2005 | 5865.00 | 5865.00 | 5436.00 | 5628.00 | 54 | NASDAQ | NCTY | Thu, Mar 3, 2005 | 5730.00 | 5835.00 | 5670.00 | 5718.00 | 53 | NASDAQ | NCTY | Wed, Mar 2, 2005 | 5697.00 | 5775.00 | 5460.00 | 5613.00 | 52 | NASDAQ | NCTY | Tue, Mar 1, 2005 | 5775.00 | 5775.00 | 5409.00 | 5496.00 | 51 | NASDAQ | NCTY | Mon, Feb 28, 2005 | 5775.00 | 5775.00 | 5400.00 | 5436.00 | 50 | NASDAQ | NCTY | Fri, Feb 25, 2005 | 5550.00 | 5850.00 | 5511.00 | 5700.00 | 49 | NASDAQ | NCTY | Thu, Feb 24, 2005 | 6057.00 | 6057.00 | 5469.00 | 5523.00 | 48 | NASDAQ | NCTY | Wed, Feb 23, 2005 | 6330.00 | 6570.00 | 6300.00 | 6570.00 | 47 | NASDAQ | NCTY | Tue, Feb 22, 2005 | 6357.00 | 6357.00 | 6150.00 | 6300.00 | 46 | NASDAQ | NCTY | Fri, Feb 18, 2005 | 6060.00 | 6363.00 | 6060.00 | 6120.00 | 45 | NASDAQ | NCTY | Thu, Feb 17, 2005 | 6237.00 | 6237.00 | 6060.00 | 6060.00 | 44 | NASDAQ | NCTY | Wed, Feb 16, 2005 | 6168.00 | 6375.00 | 6168.00 | 6324.00 | 43 | NASDAQ | NCTY | Tue, Feb 15, 2005 | 6468.00 | 6468.00 | 6204.00 | 6345.00 | 42 | NASDAQ | NCTY | Mon, Feb 14, 2005 | 6396.00 | 6567.00 | 6318.00 | 6441.00 | 41 | NASDAQ | NCTY | Fri, Feb 11, 2005 | 6285.00 | 6351.00 | 6180.00 | 6288.00 | 40 | NASDAQ | NCTY | Thu, Feb 10, 2005 | 6747.00 | 6765.00 | 6261.00 | 6330.00 | 39 | NASDAQ | NCTY | Wed, Feb 9, 2005 | 6375.00 | 6648.00 | 6294.00 | 6525.00 | 38 | NASDAQ | NCTY | Tue, Feb 8, 2005 | 6300.00 | 6384.00 | 6003.00 | 6303.00 | 37 | NASDAQ | NCTY | Mon, Feb 7, 2005 | 6825.00 | 6864.00 | 6282.00 | 6534.00 | 36 | NASDAQ | NCTY | Fri, Feb 4, 2005 | 6960.00 | 6981.00 | 6735.00 | 6840.00 | 35 | NASDAQ | NCTY | Thu, Feb 3, 2005 | 6453.00 | 6708.00 | 6303.00 | 6678.00 | 34 | NASDAQ | NCTY | Wed, Feb 2, 2005 | 6930.00 | 6930.00 | 6495.00 | 6600.00 | 33 | NASDAQ | NCTY | Tue, Feb 1, 2005 | 6240.00 | 6750.00 | 6240.00 | 6645.00 | 32 | NASDAQ | NCTY | Mon, Jan 31, 2005 | 5904.00 | 6258.00 | 5904.00 | 6240.00 | 31 | NASDAQ | NCTY | Fri, Jan 28, 2005 | 5814.00 | 5880.00 | 5640.00 | 5781.00 | 30 | NASDAQ | NCTY | Thu, Jan 27, 2005 | 5751.00 | 5775.00 | 5535.00 | 5775.00 | 29 | NASDAQ | NCTY | Wed, Jan 26, 2005 | 5400.00 | 5700.00 | 5331.00 | 5601.00 | 28 | NASDAQ | NCTY | Tue, Jan 25, 2005 | 5130.00 | 5379.00 | 5127.00 | 5370.00 | 27 | NASDAQ | NCTY | Mon, Jan 24, 2005 | 5505.00 | 5505.00 | 5160.00 | 5181.00 | 26 | NASDAQ | NCTY | Fri, Jan 21, 2005 | 5319.00 | 5622.00 | 5319.00 | 5463.00 | 25 | NASDAQ | NCTY | Thu, Jan 20, 2005 | 5784.00 | 5934.00 | 5106.00 | 5475.00 | 24 | NASDAQ | NCTY | Wed, Jan 19, 2005 | 6030.00 | 6051.00 | 5808.00 | 5820.00 | 23 | NASDAQ | NCTY | Tue, Jan 18, 2005 | 6060.00 | 6159.00 | 5973.00 | 6075.00 | 22 | NASDAQ | NCTY | Fri, Jan 14, 2005 | 6090.00 | 6192.00 | 6060.00 | 6090.00 | 21 | NASDAQ | NCTY | Thu, Jan 13, 2005 | 6000.00 | 6240.00 | 6000.00 | 6045.00 | 20 | NASDAQ | NCTY | Wed, Jan 12, 2005 | 6240.00 | 6300.00 | 5970.00 | 6000.00 | 19 | NASDAQ | NCTY | Tue, Jan 11, 2005 | 6450.00 | 6525.00 | 6165.00 | 6273.00 | 18 | NASDAQ | NCTY | Mon, Jan 10, 2005 | 6300.00 | 6507.00 | 6063.00 | 6444.00 | 17 | NASDAQ | NCTY | Fri, Jan 7, 2005 | 6114.00 | 6237.00 | 5940.00 | 6150.00 | 16 | NASDAQ | NCTY | Thu, Jan 6, 2005 | 6360.00 | 6471.00 | 6120.00 | 6180.00 | 15 | NASDAQ | NCTY | Wed, Jan 5, 2005 | 6420.00 | 6420.00 | 6240.00 | 6345.00 | 14 | NASDAQ | NCTY | Tue, Jan 4, 2005 | 6735.00 | 6930.00 | 6225.00 | 6387.00 | 13 | NASDAQ | NCTY | Mon, Jan 3, 2005 | 7233.00 | 7233.00 | 6678.00 | 6750.00 | 12 | NASDAQ | NCTY | Fri, Dec 31, 2004 | 7167.00 | 7275.00 | 6984.00 | 7086.00 | 11 | NASDAQ | NCTY | Thu, Dec 30, 2004 | 7125.00 | 7350.00 | 6966.00 | 7230.00 | 10 | NASDAQ | NCTY | Wed, Dec 29, 2004 | 6375.00 | 7197.00 | 6375.00 | 7080.00 | 9 | NASDAQ | NCTY | Tue, Dec 28, 2004 | 6375.00 | 6462.00 | 6351.00 | 6375.00 | 8 | NASDAQ | NCTY | Mon, Dec 27, 2004 | 6363.00 | 6525.00 | 6363.00 | 6378.00 | 7 | NASDAQ | NCTY | Thu, Dec 23, 2004 | 6600.00 | 6600.00 | 6210.00 | 6420.00 | 6 | NASDAQ | NCTY | Wed, Dec 22, 2004 | 6378.00 | 6690.00 | 6378.00 | 6450.00 | 5 | NASDAQ | NCTY | Tue, Dec 21, 2004 | 7068.00 | 7077.00 | 6330.00 | 6510.00 | 4 | NASDAQ | NCTY | Mon, Dec 20, 2004 | 7173.00 | 7575.00 | 6852.00 | 6870.00 | 3 | NASDAQ | NCTY | Fri, Dec 17, 2004 | 6840.00 | 7170.00 | 6780.00 | 7047.00 | 2 | NASDAQ | NCTY | Thu, Dec 16, 2004 | 6732.00 | 7158.00 | 6300.00 | 6678.00 | 1 | NASDAQ | NCTY | Wed, Dec 15, 2004 | 5700.00 | 6378.00 | 5247.00 | 6300.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.