Applied Industrial Technologies Inc NYSE:AIT Historical Prices

Below are the 5957 trading days of historical prices for AIT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5957	NYSE	AIT	Thu, Mar 7, 2024	184.50	186.11	183.52	185.15
5956	NYSE	AIT	Wed, Mar 6, 2024	183.33	185.28	182.76	183.95
5955	NYSE	AIT	Tue, Mar 5, 2024	185.55	186.03	180.39	182.30
5954	NYSE	AIT	Mon, Mar 4, 2024	183.75	190.57	183.75	186.29
5953	NYSE	AIT	Fri, Mar 1, 2024	190.67	194.28	190.38	192.37
5952	NYSE	AIT	Thu, Feb 29, 2024	191.13	191.99	189.47	189.89
5951	NYSE	AIT	Wed, Feb 28, 2024	187.91	191.46	187.10	190.93
5950	NYSE	AIT	Tue, Feb 27, 2024	188.84	189.99	187.85	188.82
5949	NYSE	AIT	Mon, Feb 26, 2024	187.92	188.88	186.93	187.64
5948	NYSE	AIT	Fri, Feb 23, 2024	188.53	189.32	187.18	188.59
5947	NYSE	AIT	Thu, Feb 22, 2024	187.83	188.94	186.35	187.87
5946	NYSE	AIT	Wed, Feb 21, 2024	186.85	187.39	184.47	186.28
5945	NYSE	AIT	Tue, Feb 20, 2024	186.73	187.86	186.04	186.54
5944	NYSE	AIT	Fri, Feb 16, 2024	188.62	190.62	187.54	189.04
5943	NYSE	AIT	Thu, Feb 15, 2024	187.70	189.27	185.68	188.84
5942	NYSE	AIT	Wed, Feb 14, 2024	183.43	186.93	182.60	186.35
5941	NYSE	AIT	Tue, Feb 13, 2024	182.16	184.00	180.00	181.71
5940	NYSE	AIT	Mon, Feb 12, 2024	188.00	189.48	187.11	187.12
5939	NYSE	AIT	Fri, Feb 9, 2024	184.55	188.49	184.24	187.93
5938	NYSE	AIT	Thu, Feb 8, 2024	183.52	184.74	180.87	184.55
5937	NYSE	AIT	Wed, Feb 7, 2024	181.63	183.52	181.27	183.27
5936	NYSE	AIT	Tue, Feb 6, 2024	182.04	184.68	179.90	180.69
5935	NYSE	AIT	Mon, Feb 5, 2024	180.51	181.26	178.62	179.41
5934	NYSE	AIT	Fri, Feb 2, 2024	180.00	184.22	180.00	182.93
5933	NYSE	AIT	Thu, Feb 1, 2024	177.44	182.05	176.87	181.67
5932	NYSE	AIT	Wed, Jan 31, 2024	182.68	182.81	176.32	176.46
5931	NYSE	AIT	Tue, Jan 30, 2024	178.77	182.23	178.66	182.10
5930	NYSE	AIT	Mon, Jan 29, 2024	177.37	179.40	177.09	178.96
5929	NYSE	AIT	Fri, Jan 26, 2024	177.37	179.94	176.89	177.09
5928	NYSE	AIT	Thu, Jan 25, 2024	179.72	182.96	173.73	176.45
5927	NYSE	AIT	Wed, Jan 24, 2024	177.82	177.82	174.79	175.50
5926	NYSE	AIT	Tue, Jan 23, 2024	178.78	178.96	175.83	176.91
5925	NYSE	AIT	Mon, Jan 22, 2024	176.91	178.17	176.52	177.09
5924	NYSE	AIT	Fri, Jan 19, 2024	173.12	175.33	170.94	175.00
5923	NYSE	AIT	Thu, Jan 18, 2024	168.64	172.89	168.64	172.67
5922	NYSE	AIT	Wed, Jan 17, 2024	166.37	168.11	166.37	167.33
5921	NYSE	AIT	Tue, Jan 16, 2024	168.66	168.92	167.35	168.12
5920	NYSE	AIT	Fri, Jan 12, 2024	170.50	170.50	167.70	169.29
5919	NYSE	AIT	Thu, Jan 11, 2024	166.57	168.87	165.39	168.62
5918	NYSE	AIT	Wed, Jan 10, 2024	165.77	167.00	165.55	166.89
5917	NYSE	AIT	Tue, Jan 9, 2024	165.08	165.99	163.50	165.96
5916	NYSE	AIT	Mon, Jan 8, 2024	165.23	167.46	164.45	167.24
5915	NYSE	AIT	Fri, Jan 5, 2024	165.73	167.30	164.47	164.89
5914	NYSE	AIT	Thu, Jan 4, 2024	167.77	167.94	166.07	166.60
5913	NYSE	AIT	Wed, Jan 3, 2024	169.50	169.50	166.00	166.64
5912	NYSE	AIT	Tue, Jan 2, 2024	171.05	172.80	169.37	170.36
5911	NYSE	AIT	Fri, Dec 29, 2023	173.55	174.27	172.53	172.69
5910	NYSE	AIT	Thu, Dec 28, 2023	173.05	174.70	172.70	174.16
5909	NYSE	AIT	Wed, Dec 27, 2023	174.91	176.44	173.79	174.37
5908	NYSE	AIT	Tue, Dec 26, 2023	174.26	175.30	173.82	174.69
5907	NYSE	AIT	Fri, Dec 22, 2023	172.44	174.46	172.14	173.44
5906	NYSE	AIT	Thu, Dec 21, 2023	172.84	173.67	170.91	171.97
5905	NYSE	AIT	Wed, Dec 20, 2023	174.22	175.49	170.84	171.09
5904	NYSE	AIT	Tue, Dec 19, 2023	173.83	175.68	173.09	173.77
5903	NYSE	AIT	Mon, Dec 18, 2023	173.83	175.02	172.30	173.46
5902	NYSE	AIT	Fri, Dec 15, 2023	174.73	175.00	170.72	172.88
5901	NYSE	AIT	Thu, Dec 14, 2023	174.48	175.20	172.30	173.84
5900	NYSE	AIT	Wed, Dec 13, 2023	167.74	170.81	166.04	169.72
5899	NYSE	AIT	Tue, Dec 12, 2023	166.57	168.54	165.37	167.54
5898	NYSE	AIT	Mon, Dec 11, 2023	165.00	167.15	165.00	166.47
5897	NYSE	AIT	Fri, Dec 8, 2023	164.68	165.92	163.72	165.18
5896	NYSE	AIT	Thu, Dec 7, 2023	163.70	164.53	162.19	164.18
5895	NYSE	AIT	Wed, Dec 6, 2023	166.04	167.56	162.55	163.92
5894	NYSE	AIT	Tue, Dec 5, 2023	168.08	168.08	163.20	164.74
5893	NYSE	AIT	Mon, Dec 4, 2023	165.72	168.60	165.44	168.38
5892	NYSE	AIT	Fri, Dec 1, 2023	159.73	165.99	159.73	165.72
5891	NYSE	AIT	Thu, Nov 30, 2023	156.56	160.37	156.50	160.07
5890	NYSE	AIT	Wed, Nov 29, 2023	158.95	159.82	155.47	156.17
5889	NYSE	AIT	Tue, Nov 28, 2023	162.88	163.41	157.35	157.81
5888	NYSE	AIT	Mon, Nov 27, 2023	163.57	164.68	162.64	163.65
5887	NYSE	AIT	Fri, Nov 24, 2023	161.88	163.71	161.88	163.58
5886	NYSE	AIT	Wed, Nov 22, 2023	161.59	162.76	161.05	161.88
5885	NYSE	AIT	Tue, Nov 21, 2023	162.17	162.62	160.67	160.70
5884	NYSE	AIT	Mon, Nov 20, 2023	163.61	163.86	161.41	162.68
5883	NYSE	AIT	Fri, Nov 17, 2023	161.85	164.03	161.85	163.12
5882	NYSE	AIT	Thu, Nov 16, 2023	163.68	164.43	160.31	161.50
5881	NYSE	AIT	Wed, Nov 15, 2023	166.84	167.94	162.79	163.07
5880	NYSE	AIT	Tue, Nov 14, 2023	164.64	167.53	164.46	167.08
5879	NYSE	AIT	Mon, Nov 13, 2023	162.12	162.36	160.48	161.01
5878	NYSE	AIT	Fri, Nov 10, 2023	158.35	162.47	158.17	162.19
5877	NYSE	AIT	Thu, Nov 9, 2023	160.00	160.00	156.81	157.47
5876	NYSE	AIT	Wed, Nov 8, 2023	158.88	159.76	157.93	159.04
5875	NYSE	AIT	Tue, Nov 7, 2023	157.06	158.87	156.14	157.99
5874	NYSE	AIT	Mon, Nov 6, 2023	157.00	158.29	155.25	157.64
5873	NYSE	AIT	Fri, Nov 3, 2023	157.38	159.39	155.73	157.10
5872	NYSE	AIT	Thu, Nov 2, 2023	157.00	158.00	153.13	154.87
5871	NYSE	AIT	Wed, Nov 1, 2023	153.21	155.41	152.45	155.27
5870	NYSE	AIT	Tue, Oct 31, 2023	152.14	153.61	150.64	153.51
5869	NYSE	AIT	Mon, Oct 30, 2023	152.34	152.99	149.59	151.46
5868	NYSE	AIT	Fri, Oct 27, 2023	154.90	157.36	150.07	150.75
5867	NYSE	AIT	Thu, Oct 26, 2023	153.03	158.33	151.00	154.97
5866	NYSE	AIT	Wed, Oct 25, 2023	153.20	154.68	151.82	152.24
5865	NYSE	AIT	Tue, Oct 24, 2023	155.15	155.66	153.07	153.68
5864	NYSE	AIT	Mon, Oct 23, 2023	153.86	155.32	153.00	153.62
5863	NYSE	AIT	Fri, Oct 20, 2023	156.42	157.06	153.19	153.86
5862	NYSE	AIT	Thu, Oct 19, 2023	159.35	160.80	155.76	156.16
5861	NYSE	AIT	Wed, Oct 18, 2023	162.16	163.32	159.26	159.74
5860	NYSE	AIT	Tue, Oct 17, 2023	160.64	164.82	160.64	163.47
5859	NYSE	AIT	Mon, Oct 16, 2023	161.34	162.43	159.55	161.02
5858	NYSE	AIT	Fri, Oct 13, 2023	162.51	162.51	159.00	159.43
5857	NYSE	AIT	Thu, Oct 12, 2023	161.57	163.61	160.14	161.65
5856	NYSE	AIT	Wed, Oct 11, 2023	158.34	161.27	158.21	161.07
5855	NYSE	AIT	Tue, Oct 10, 2023	160.13	160.62	158.01	158.03
5854	NYSE	AIT	Mon, Oct 9, 2023	155.74	158.74	154.74	158.22
5853	NYSE	AIT	Fri, Oct 6, 2023	153.85	157.85	153.02	156.33
5852	NYSE	AIT	Thu, Oct 5, 2023	154.64	157.62	153.61	154.53
5851	NYSE	AIT	Wed, Oct 4, 2023	154.10	154.88	152.49	154.61
5850	NYSE	AIT	Tue, Oct 3, 2023	154.24	155.24	152.73	154.23
5849	NYSE	AIT	Mon, Oct 2, 2023	154.20	155.22	153.34	154.58
5848	NYSE	AIT	Fri, Sep 29, 2023	158.70	158.78	154.24	154.61
5847	NYSE	AIT	Thu, Sep 28, 2023	155.89	159.53	155.89	157.69
5846	NYSE	AIT	Wed, Sep 27, 2023	156.50	158.23	154.47	156.10
5845	NYSE	AIT	Tue, Sep 26, 2023	154.90	155.91	153.91	155.10
5844	NYSE	AIT	Mon, Sep 25, 2023	154.45	156.91	154.45	155.69
5843	NYSE	AIT	Fri, Sep 22, 2023	154.14	157.03	153.76	154.89
5842	NYSE	AIT	Thu, Sep 21, 2023	153.02	154.45	152.75	153.90
5841	NYSE	AIT	Wed, Sep 20, 2023	155.60	156.87	153.18	153.51
5840	NYSE	AIT	Tue, Sep 19, 2023	156.62	156.68	154.37	154.56
5839	NYSE	AIT	Mon, Sep 18, 2023	156.66	157.78	155.76	155.84
5838	NYSE	AIT	Fri, Sep 15, 2023	157.01	157.84	155.36	156.97
5837	NYSE	AIT	Thu, Sep 14, 2023	157.71	159.11	156.43	157.53
5836	NYSE	AIT	Wed, Sep 13, 2023	159.29	159.51	155.34	156.30
5835	NYSE	AIT	Tue, Sep 12, 2023	160.94	162.67	158.71	159.67
5834	NYSE	AIT	Mon, Sep 11, 2023	158.58	162.03	157.96	161.50
5833	NYSE	AIT	Fri, Sep 8, 2023	158.38	159.91	156.28	157.42
5832	NYSE	AIT	Thu, Sep 7, 2023	158.67	159.93	155.01	159.20
5831	NYSE	AIT	Wed, Sep 6, 2023	155.56	157.99	155.25	157.48
5830	NYSE	AIT	Tue, Sep 5, 2023	155.94	156.19	153.38	155.29
5829	NYSE	AIT	Fri, Sep 1, 2023	155.68	157.56	155.06	157.08
5828	NYSE	AIT	Thu, Aug 31, 2023	154.56	156.74	154.16	154.37
5827	NYSE	AIT	Wed, Aug 30, 2023	153.95	156.19	153.90	154.58
5826	NYSE	AIT	Tue, Aug 29, 2023	153.76	155.34	153.10	154.38
5825	NYSE	AIT	Mon, Aug 28, 2023	154.14	155.67	153.80	153.94
5824	NYSE	AIT	Fri, Aug 25, 2023	154.00	155.29	152.29	153.98
5823	NYSE	AIT	Thu, Aug 24, 2023	151.24	153.40	151.23	153.02
5822	NYSE	AIT	Wed, Aug 23, 2023	149.29	152.43	148.98	152.00
5821	NYSE	AIT	Tue, Aug 22, 2023	147.17	149.57	146.32	148.92
5820	NYSE	AIT	Mon, Aug 21, 2023	147.40	148.07	144.91	146.58
5819	NYSE	AIT	Fri, Aug 18, 2023	142.66	147.83	142.66	147.40
5818	NYSE	AIT	Thu, Aug 17, 2023	147.27	148.25	143.62	143.86
5817	NYSE	AIT	Wed, Aug 16, 2023	152.02	153.31	148.17	148.26
5816	NYSE	AIT	Tue, Aug 15, 2023	154.00	154.00	150.49	152.48
5815	NYSE	AIT	Mon, Aug 14, 2023	151.71	154.81	150.83	154.80
5814	NYSE	AIT	Fri, Aug 11, 2023	151.18	155.39	151.18	152.25
5813	NYSE	AIT	Thu, Aug 10, 2023	148.86	156.53	148.86	151.52
5812	NYSE	AIT	Wed, Aug 9, 2023	142.75	143.67	141.55	141.96
5811	NYSE	AIT	Tue, Aug 8, 2023	141.96	143.14	138.38	142.92
5810	NYSE	AIT	Mon, Aug 7, 2023	140.87	143.08	140.63	142.54
5809	NYSE	AIT	Fri, Aug 4, 2023	144.07	144.31	141.06	141.30
5808	NYSE	AIT	Thu, Aug 3, 2023	144.48	144.48	140.40	143.21
5807	NYSE	AIT	Wed, Aug 2, 2023	145.26	147.26	144.72	144.74
5806	NYSE	AIT	Tue, Aug 1, 2023	144.95	146.80	143.92	146.75
5805	NYSE	AIT	Mon, Jul 31, 2023	144.23	145.23	143.71	144.99
5804	NYSE	AIT	Fri, Jul 28, 2023	143.63	144.18	142.79	143.34
5803	NYSE	AIT	Thu, Jul 27, 2023	144.50	144.50	141.68	142.61
5802	NYSE	AIT	Wed, Jul 26, 2023	144.99	145.64	143.43	144.00
5801	NYSE	AIT	Tue, Jul 25, 2023	142.50	145.27	142.50	145.02
5800	NYSE	AIT	Mon, Jul 24, 2023	144.33	145.26	142.58	143.53
5799	NYSE	AIT	Fri, Jul 21, 2023	145.22	146.00	143.14	143.34
5798	NYSE	AIT	Thu, Jul 20, 2023	146.70	146.70	144.37	144.60
5797	NYSE	AIT	Wed, Jul 19, 2023	145.94	146.82	144.43	146.13
5796	NYSE	AIT	Tue, Jul 18, 2023	145.32	146.84	144.82	146.44
5795	NYSE	AIT	Mon, Jul 17, 2023	144.47	145.73	143.71	144.91
5794	NYSE	AIT	Fri, Jul 14, 2023	143.48	144.94	141.75	144.34
5793	NYSE	AIT	Thu, Jul 13, 2023	146.71	147.07	143.90	144.26
5792	NYSE	AIT	Wed, Jul 12, 2023	149.48	150.07	146.44	146.50
5791	NYSE	AIT	Tue, Jul 11, 2023	146.67	148.28	146.33	147.62
5790	NYSE	AIT	Mon, Jul 10, 2023	143.10	146.55	143.10	146.32
5789	NYSE	AIT	Fri, Jul 7, 2023	142.61	145.17	142.44	143.54
5788	NYSE	AIT	Thu, Jul 6, 2023	142.10	142.89	140.32	142.35
5787	NYSE	AIT	Wed, Jul 5, 2023	143.61	144.36	142.11	142.95
5786	NYSE	AIT	Mon, Jul 3, 2023	144.56	145.45	144.14	145.02
5785	NYSE	AIT	Fri, Jun 30, 2023	145.28	145.45	143.84	144.83
5784	NYSE	AIT	Thu, Jun 29, 2023	141.49	144.19	141.49	144.06
5783	NYSE	AIT	Wed, Jun 28, 2023	142.96	143.39	141.06	142.14
5782	NYSE	AIT	Tue, Jun 27, 2023	140.83	143.52	140.08	142.57
5781	NYSE	AIT	Mon, Jun 26, 2023	137.02	141.49	137.02	140.02
5780	NYSE	AIT	Fri, Jun 23, 2023	136.68	138.82	136.68	137.02
5779	NYSE	AIT	Thu, Jun 22, 2023	138.36	138.87	135.93	138.26
5778	NYSE	AIT	Wed, Jun 21, 2023	135.06	139.37	134.83	138.36
5777	NYSE	AIT	Tue, Jun 20, 2023	135.71	136.97	134.74	135.21
5776	NYSE	AIT	Fri, Jun 16, 2023	137.64	137.64	134.52	136.41
5775	NYSE	AIT	Thu, Jun 15, 2023	134.64	136.59	134.12	136.57
5774	NYSE	AIT	Wed, Jun 14, 2023	138.31	138.37	134.13	134.95
5773	NYSE	AIT	Tue, Jun 13, 2023	136.20	139.55	136.20	138.09
5772	NYSE	AIT	Mon, Jun 12, 2023	134.40	137.40	134.30	135.76
5771	NYSE	AIT	Fri, Jun 9, 2023	134.28	135.33	133.35	134.74
5770	NYSE	AIT	Thu, Jun 8, 2023	134.63	135.94	133.43	135.34
5769	NYSE	AIT	Wed, Jun 7, 2023	133.05	135.97	132.34	135.40
5768	NYSE	AIT	Tue, Jun 6, 2023	128.32	132.96	128.32	132.02
5767	NYSE	AIT	Mon, Jun 5, 2023	131.59	130.77	126.56	132.70
5766	NYSE	AIT	Fri, Jun 2, 2023	126.09	132.89	126.09	132.70
5765	NYSE	AIT	Thu, Jun 1, 2023	123.17	125.36	122.32	123.95
5764	NYSE	AIT	Wed, May 31, 2023	127.54	127.54	122.24	122.96
5763	NYSE	AIT	Tue, May 30, 2023	128.52	129.44	127.34	128.01
5762	NYSE	AIT	Fri, May 26, 2023	125.78	128.37	125.75	128.09
5761	NYSE	AIT	Thu, May 25, 2023	126.27	126.74	125.18	125.40
5760	NYSE	AIT	Wed, May 24, 2023	126.30	126.30	124.47	126.06
5759	NYSE	AIT	Tue, May 23, 2023	128.34	129.20	126.56	126.62
5758	NYSE	AIT	Mon, May 22, 2023	129.90	130.75	128.08	129.28
5757	NYSE	AIT	Fri, May 19, 2023	131.70	131.70	128.72	129.17
5756	NYSE	AIT	Thu, May 18, 2023	129.30	130.90	128.72	130.15
5755	NYSE	AIT	Wed, May 17, 2023	128.28	130.37	127.88	129.35
5754	NYSE	AIT	Tue, May 16, 2023	128.78	128.78	126.72	127.35
5753	NYSE	AIT	Mon, May 15, 2023	129.29	130.64	128.40	129.55
5752	NYSE	AIT	Fri, May 12, 2023	127.46	129.53	127.46	129.19
5751	NYSE	AIT	Thu, May 11, 2023	127.13	127.92	126.57	127.36
5750	NYSE	AIT	Wed, May 10, 2023	130.68	131.67	126.81	128.72
5749	NYSE	AIT	Tue, May 9, 2023	128.73	129.72	128.22	129.04
5748	NYSE	AIT	Mon, May 8, 2023	129.87	130.69	128.30	129.29
5747	NYSE	AIT	Fri, May 5, 2023	129.85	131.54	129.24	129.67
5746	NYSE	AIT	Thu, May 4, 2023	131.60	131.60	127.19	127.79
5745	NYSE	AIT	Wed, May 3, 2023	133.39	136.16	132.65	133.16
5744	NYSE	AIT	Tue, May 2, 2023	132.25	133.22	130.66	132.75
5743	NYSE	AIT	Mon, May 1, 2023	135.50	136.82	132.18	132.60
5742	NYSE	AIT	Fri, Apr 28, 2023	136.74	138.60	134.74	135.66
5741	NYSE	AIT	Thu, Apr 27, 2023	133.20	136.70	131.72	135.91
5740	NYSE	AIT	Wed, Apr 26, 2023	133.70	135.33	131.42	131.58
5739	NYSE	AIT	Tue, Apr 25, 2023	136.06	136.99	135.18	135.33
5738	NYSE	AIT	Mon, Apr 24, 2023	138.70	139.31	136.76	136.85
5737	NYSE	AIT	Fri, Apr 21, 2023	138.79	138.82	136.82	138.65
5736	NYSE	AIT	Thu, Apr 20, 2023	136.64	139.02	136.16	138.29
5735	NYSE	AIT	Wed, Apr 19, 2023	135.44	136.99	134.76	136.95
5734	NYSE	AIT	Tue, Apr 18, 2023	137.40	138.43	135.85	137.07
5733	NYSE	AIT	Mon, Apr 17, 2023	135.19	136.67	135.05	136.65
5732	NYSE	AIT	Fri, Apr 14, 2023	135.24	137.45	133.06	134.52
5731	NYSE	AIT	Thu, Apr 13, 2023	134.56	134.59	131.66	134.33
5730	NYSE	AIT	Wed, Apr 12, 2023	134.09	135.83	133.29	134.71
5729	NYSE	AIT	Tue, Apr 11, 2023	132.90	134.25	132.38	132.71
5728	NYSE	AIT	Mon, Apr 10, 2023	128.23	132.57	128.00	132.27
5727	NYSE	AIT	Thu, Apr 6, 2023	133.00	133.21	128.79	129.00
5726	NYSE	AIT	Wed, Apr 5, 2023	134.35	134.68	130.95	132.96
5725	NYSE	AIT	Tue, Apr 4, 2023	142.87	142.87	134.37	135.54
5724	NYSE	AIT	Mon, Apr 3, 2023	141.84	142.61	139.93	142.16
5723	NYSE	AIT	Fri, Mar 31, 2023	139.07	142.61	139.07	142.13
5722	NYSE	AIT	Thu, Mar 30, 2023	140.26	140.81	138.04	138.23
5721	NYSE	AIT	Wed, Mar 29, 2023	139.56	139.92	138.09	139.37
5720	NYSE	AIT	Tue, Mar 28, 2023	136.77	139.19	136.77	138.39
5719	NYSE	AIT	Mon, Mar 27, 2023	134.60	137.39	134.21	136.90
5718	NYSE	AIT	Fri, Mar 24, 2023	130.92	133.19	129.44	132.89
5717	NYSE	AIT	Thu, Mar 23, 2023	133.11	135.46	130.99	132.18
5716	NYSE	AIT	Wed, Mar 22, 2023	136.83	137.23	132.59	132.81
5715	NYSE	AIT	Tue, Mar 21, 2023	136.70	137.50	135.30	137.12
5714	NYSE	AIT	Mon, Mar 20, 2023	133.88	136.61	133.88	133.95
5713	NYSE	AIT	Fri, Mar 17, 2023	135.72	135.72	131.17	132.23
5712	NYSE	AIT	Thu, Mar 16, 2023	131.90	135.86	131.82	134.32
5711	NYSE	AIT	Wed, Mar 15, 2023	133.95	134.56	131.36	133.58
5710	NYSE	AIT	Tue, Mar 14, 2023	137.68	139.10	135.71	137.39
5709	NYSE	AIT	Mon, Mar 13, 2023	136.30	137.70	133.96	134.44
5708	NYSE	AIT	Fri, Mar 10, 2023	141.72	141.72	137.92	138.80
5707	NYSE	AIT	Thu, Mar 9, 2023	142.57	143.19	141.34	142.00
5706	NYSE	AIT	Wed, Mar 8, 2023	141.93	142.83	140.67	141.93
5705	NYSE	AIT	Tue, Mar 7, 2023	143.65	143.79	140.65	141.68
5704	NYSE	AIT	Mon, Mar 6, 2023	144.11	145.25	142.67	143.74
5703	NYSE	AIT	Fri, Mar 3, 2023	142.55	144.42	141.33	144.35
5702	NYSE	AIT	Thu, Mar 2, 2023	142.98	142.98	141.32	141.95
5701	NYSE	AIT	Wed, Mar 1, 2023	142.42	145.02	142.42	143.98
5700	NYSE	AIT	Tue, Feb 28, 2023	141.81	144.95	141.81	142.86
5699	NYSE	AIT	Mon, Feb 27, 2023	140.35	142.31	140.35	142.01
5698	NYSE	AIT	Fri, Feb 24, 2023	138.15	139.59	137.30	138.85
5697	NYSE	AIT	Thu, Feb 23, 2023	140.30	141.64	138.59	139.64
5696	NYSE	AIT	Wed, Feb 22, 2023	140.24	141.91	139.13	139.63
5695	NYSE	AIT	Tue, Feb 21, 2023	142.66	144.10	140.19	140.34
5694	NYSE	AIT	Fri, Feb 17, 2023	142.19	145.77	142.19	144.59
5693	NYSE	AIT	Thu, Feb 16, 2023	140.51	143.13	140.51	141.38
5692	NYSE	AIT	Wed, Feb 15, 2023	141.17	143.40	141.17	142.20
5691	NYSE	AIT	Tue, Feb 14, 2023	142.50	143.80	141.55	142.29
5690	NYSE	AIT	Mon, Feb 13, 2023	140.91	144.02	140.51	143.26
5689	NYSE	AIT	Fri, Feb 10, 2023	141.68	141.88	140.65	140.87
5688	NYSE	AIT	Thu, Feb 9, 2023	144.96	144.96	142.04	142.51
5687	NYSE	AIT	Wed, Feb 8, 2023	145.47	146.30	143.35	143.78
5686	NYSE	AIT	Tue, Feb 7, 2023	143.43	147.83	143.43	146.69
5685	NYSE	AIT	Mon, Feb 6, 2023	144.87	146.07	143.14	144.75
5684	NYSE	AIT	Fri, Feb 3, 2023	145.49	148.59	144.90	145.11
5683	NYSE	AIT	Thu, Feb 2, 2023	147.23	149.42	145.72	145.91
5682	NYSE	AIT	Wed, Feb 1, 2023	142.70	147.41	142.70	145.72
5681	NYSE	AIT	Tue, Jan 31, 2023	138.35	143.37	138.22	143.21
5680	NYSE	AIT	Mon, Jan 30, 2023	140.32	142.46	136.64	137.23
5679	NYSE	AIT	Fri, Jan 27, 2023	137.75	140.55	136.65	140.31
5678	NYSE	AIT	Thu, Jan 26, 2023	132.00	139.89	132.00	136.40
5677	NYSE	AIT	Wed, Jan 25, 2023	122.22	123.09	120.54	122.49
5676	NYSE	AIT	Tue, Jan 24, 2023	121.02	123.00	119.91	122.28
5675	NYSE	AIT	Mon, Jan 23, 2023	122.33	123.93	120.94	122.09
5674	NYSE	AIT	Fri, Jan 20, 2023	121.48	122.60	120.32	122.29
5673	NYSE	AIT	Thu, Jan 19, 2023	123.64	124.58	120.55	120.59
5672	NYSE	AIT	Wed, Jan 18, 2023	124.78	127.49	123.30	123.31
5671	NYSE	AIT	Tue, Jan 17, 2023	126.75	127.03	124.44	124.66
5670	NYSE	AIT	Fri, Jan 13, 2023	123.98	126.33	123.36	126.08
5669	NYSE	AIT	Thu, Jan 12, 2023	124.97	125.02	122.97	124.70
5668	NYSE	AIT	Wed, Jan 11, 2023	122.66	124.14	122.41	124.01
5667	NYSE	AIT	Tue, Jan 10, 2023	122.05	122.53	119.75	122.14
5666	NYSE	AIT	Mon, Jan 9, 2023	121.14	122.44	119.99	121.86
5665	NYSE	AIT	Fri, Jan 6, 2023	119.00	123.50	118.73	120.63
5664	NYSE	AIT	Thu, Jan 5, 2023	124.46	124.46	116.94	117.28
5663	NYSE	AIT	Wed, Jan 4, 2023	124.84	125.96	123.77	124.52
5662	NYSE	AIT	Tue, Jan 3, 2023	126.30	126.81	123.78	124.92
5661	NYSE	AIT	Fri, Dec 30, 2022	125.93	126.93	124.92	126.03
5660	NYSE	AIT	Thu, Dec 29, 2022	125.91	127.51	125.46	126.92
5659	NYSE	AIT	Wed, Dec 28, 2022	127.50	128.35	124.76	124.81
5658	NYSE	AIT	Tue, Dec 27, 2022	127.37	128.21	126.91	127.34
5657	NYSE	AIT	Fri, Dec 23, 2022	125.16	126.63	124.88	126.33
5656	NYSE	AIT	Thu, Dec 22, 2022	126.06	126.06	123.53	125.51
5655	NYSE	AIT	Wed, Dec 21, 2022	127.04	127.27	125.99	126.93
5654	NYSE	AIT	Tue, Dec 20, 2022	124.08	126.56	123.62	125.75
5653	NYSE	AIT	Mon, Dec 19, 2022	123.64	124.49	122.95	123.66
5652	NYSE	AIT	Fri, Dec 16, 2022	122.71	124.16	121.31	123.36
5651	NYSE	AIT	Thu, Dec 15, 2022	126.69	126.69	123.10	124.32
5650	NYSE	AIT	Wed, Dec 14, 2022	129.53	130.90	127.37	127.71
5649	NYSE	AIT	Tue, Dec 13, 2022	131.44	131.66	128.40	128.88
5648	NYSE	AIT	Mon, Dec 12, 2022	127.89	128.88	126.90	128.41
5647	NYSE	AIT	Fri, Dec 9, 2022	127.51	128.32	127.23	127.53
5646	NYSE	AIT	Thu, Dec 8, 2022	127.01	128.36	126.45	128.08
5645	NYSE	AIT	Wed, Dec 7, 2022	126.87	127.73	125.64	125.81
5644	NYSE	AIT	Tue, Dec 6, 2022	129.27	129.27	125.24	126.36
5643	NYSE	AIT	Mon, Dec 5, 2022	129.85	129.85	126.25	128.40
5642	NYSE	AIT	Fri, Dec 2, 2022	130.40	133.35	130.23	131.47
5641	NYSE	AIT	Thu, Dec 1, 2022	133.47	133.74	131.24	132.09
5640	NYSE	AIT	Wed, Nov 30, 2022	129.10	132.63	127.09	132.49
5639	NYSE	AIT	Tue, Nov 29, 2022	129.72	130.83	128.99	129.32
5638	NYSE	AIT	Mon, Nov 28, 2022	131.19	131.59	129.04	129.92
5637	NYSE	AIT	Fri, Nov 25, 2022	131.32	132.72	130.74	131.91
5636	NYSE	AIT	Wed, Nov 23, 2022	130.77	131.88	130.09	130.70
5635	NYSE	AIT	Tue, Nov 22, 2022	131.46	132.43	130.46	130.73
5634	NYSE	AIT	Mon, Nov 21, 2022	129.94	130.74	128.54	130.08
5633	NYSE	AIT	Fri, Nov 18, 2022	130.88	131.55	127.50	129.46
5632	NYSE	AIT	Thu, Nov 17, 2022	128.03	128.83	125.67	128.83
5631	NYSE	AIT	Wed, Nov 16, 2022	130.10	131.06	128.20	128.92
5630	NYSE	AIT	Tue, Nov 15, 2022	127.25	131.01	126.24	130.04
5629	NYSE	AIT	Mon, Nov 14, 2022	125.81	128.07	125.67	126.27
5628	NYSE	AIT	Fri, Nov 11, 2022	128.39	129.74	126.54	126.49
5627	NYSE	AIT	Thu, Nov 10, 2022	129.99	130.31	127.32	128.39
5626	NYSE	AIT	Wed, Nov 9, 2022	124.93	127.48	124.93	125.41
5625	NYSE	AIT	Tue, Nov 8, 2022	128.24	128.43	124.27	125.71
5624	NYSE	AIT	Mon, Nov 7, 2022	126.73	127.29	125.55	127.14
5623	NYSE	AIT	Fri, Nov 4, 2022	126.11	128.07	124.36	125.72
5622	NYSE	AIT	Thu, Nov 3, 2022	123.08	126.71	122.49	125.07
5621	NYSE	AIT	Wed, Nov 2, 2022	129.08	130.47	124.20	125.12
5620	NYSE	AIT	Tue, Nov 1, 2022	124.50	130.34	124.50	129.72
5619	NYSE	AIT	Mon, Oct 31, 2022	125.28	126.48	123.96	124.38
5618	NYSE	AIT	Fri, Oct 28, 2022	122.96	127.37	121.01	126.90
5617	NYSE	AIT	Thu, Oct 27, 2022	122.18	124.96	117.80	121.17
5616	NYSE	AIT	Wed, Oct 26, 2022	117.28	117.59	114.59	116.78
5615	NYSE	AIT	Tue, Oct 25, 2022	114.68	117.21	114.68	116.13
5614	NYSE	AIT	Mon, Oct 24, 2022	112.00	115.32	112.00	115.15
5613	NYSE	AIT	Fri, Oct 21, 2022	108.42	112.00	108.42	111.52
5612	NYSE	AIT	Thu, Oct 20, 2022	110.94	111.48	107.63	108.22
5611	NYSE	AIT	Wed, Oct 19, 2022	111.60	111.86	109.66	111.49
5610	NYSE	AIT	Tue, Oct 18, 2022	113.71	115.09	111.38	112.25
5609	NYSE	AIT	Mon, Oct 17, 2022	109.50	112.12	109.50	111.52
5608	NYSE	AIT	Fri, Oct 14, 2022	110.95	111.00	106.95	107.24
5607	NYSE	AIT	Thu, Oct 13, 2022	105.70	110.78	104.51	110.51
5606	NYSE	AIT	Wed, Oct 12, 2022	109.22	109.22	106.85	106.86
5605	NYSE	AIT	Tue, Oct 11, 2022	109.26	110.69	108.34	109.19
5604	NYSE	AIT	Mon, Oct 10, 2022	108.58	110.24	107.86	109.48
5603	NYSE	AIT	Fri, Oct 7, 2022	109.17	109.50	107.00	107.90
5602	NYSE	AIT	Thu, Oct 6, 2022	110.38	112.75	110.02	110.26
5601	NYSE	AIT	Wed, Oct 5, 2022	108.08	112.40	108.08	110.96
5600	NYSE	AIT	Tue, Oct 4, 2022	107.35	109.96	107.35	109.74
5599	NYSE	AIT	Mon, Oct 3, 2022	103.91	107.05	103.29	105.76
5598	NYSE	AIT	Fri, Sep 30, 2022	100.65	104.45	100.08	102.78
5597	NYSE	AIT	Thu, Sep 29, 2022	98.81	100.85	98.49	100.66
5596	NYSE	AIT	Wed, Sep 28, 2022	98.69	100.70	97.27	99.70
5595	NYSE	AIT	Tue, Sep 27, 2022	97.91	99.07	96.57	98.60
5594	NYSE	AIT	Mon, Sep 26, 2022	99.66	100.52	96.43	96.53
5593	NYSE	AIT	Fri, Sep 23, 2022	100.66	101.45	98.85	99.86
5592	NYSE	AIT	Thu, Sep 22, 2022	103.24	103.24	101.37	101.90
5591	NYSE	AIT	Wed, Sep 21, 2022	105.78	107.30	103.45	103.52
5590	NYSE	AIT	Tue, Sep 20, 2022	104.59	105.37	103.06	104.62
5589	NYSE	AIT	Mon, Sep 19, 2022	103.41	106.32	103.41	105.62
5588	NYSE	AIT	Fri, Sep 16, 2022	103.82	105.00	102.65	104.45
5587	NYSE	AIT	Thu, Sep 15, 2022	104.28	105.73	103.53	105.00
5586	NYSE	AIT	Wed, Sep 14, 2022	104.61	105.64	104.06	105.23
5585	NYSE	AIT	Tue, Sep 13, 2022	108.28	108.29	104.09	104.62
5584	NYSE	AIT	Mon, Sep 12, 2022	110.08	111.18	109.43	110.93
5583	NYSE	AIT	Fri, Sep 9, 2022	108.39	110.20	108.17	108.92
5582	NYSE	AIT	Thu, Sep 8, 2022	105.44	108.16	104.92	107.81
5581	NYSE	AIT	Wed, Sep 7, 2022	104.75	106.68	103.60	106.23
5580	NYSE	AIT	Tue, Sep 6, 2022	104.88	106.00	102.95	104.61
5579	NYSE	AIT	Fri, Sep 2, 2022	106.13	106.83	104.19	104.96
5578	NYSE	AIT	Thu, Sep 1, 2022	106.22	106.22	104.06	104.73
5577	NYSE	AIT	Wed, Aug 31, 2022	106.94	107.19	105.32	106.02
5576	NYSE	AIT	Tue, Aug 30, 2022	108.56	108.56	106.00	106.41
5575	NYSE	AIT	Mon, Aug 29, 2022	108.40	109.06	107.83	108.72
5574	NYSE	AIT	Fri, Aug 26, 2022	112.88	112.88	108.56	108.99
5573	NYSE	AIT	Thu, Aug 25, 2022	112.55	113.64	111.90	112.99
5572	NYSE	AIT	Wed, Aug 24, 2022	110.72	112.23	110.72	111.76
5571	NYSE	AIT	Tue, Aug 23, 2022	110.18	111.78	110.18	111.43
5570	NYSE	AIT	Mon, Aug 22, 2022	111.49	111.51	109.60	110.41
5569	NYSE	AIT	Fri, Aug 19, 2022	114.71	114.71	112.68	112.84
5568	NYSE	AIT	Thu, Aug 18, 2022	114.61	115.50	113.90	115.11
5567	NYSE	AIT	Wed, Aug 17, 2022	114.75	114.99	113.51	113.60
5566	NYSE	AIT	Tue, Aug 16, 2022	113.68	116.17	113.68	116.16
5565	NYSE	AIT	Mon, Aug 15, 2022	112.35	114.33	111.99	113.37
5564	NYSE	AIT	Fri, Aug 12, 2022	117.04	118.14	112.13	113.43
5563	NYSE	AIT	Thu, Aug 11, 2022	116.18	121.20	115.51	118.55
5562	NYSE	AIT	Wed, Aug 10, 2022	105.72	107.85	105.10	106.04
5561	NYSE	AIT	Tue, Aug 9, 2022	104.65	104.65	103.39	103.92
5560	NYSE	AIT	Mon, Aug 8, 2022	103.97	105.01	103.83	104.79
5559	NYSE	AIT	Fri, Aug 5, 2022	101.16	103.55	100.37	103.45
5558	NYSE	AIT	Thu, Aug 4, 2022	102.26	102.91	101.68	102.29
5557	NYSE	AIT	Wed, Aug 3, 2022	101.83	103.16	100.55	102.59
5556	NYSE	AIT	Tue, Aug 2, 2022	102.83	102.83	100.66	100.90
5555	NYSE	AIT	Mon, Aug 1, 2022	99.79	104.36	99.79	103.30
5554	NYSE	AIT	Fri, Jul 29, 2022	98.67	100.95	98.67	100.59
5553	NYSE	AIT	Thu, Jul 28, 2022	98.24	99.30	97.19	98.91
5552	NYSE	AIT	Wed, Jul 27, 2022	95.70	98.42	95.38	97.40
5551	NYSE	AIT	Tue, Jul 26, 2022	95.63	96.19	94.70	95.55
5550	NYSE	AIT	Mon, Jul 25, 2022	94.18	95.50	93.98	95.33
5549	NYSE	AIT	Fri, Jul 22, 2022	94.80	95.71	93.61	94.53
5548	NYSE	AIT	Thu, Jul 21, 2022	94.26	94.71	93.06	94.62
5547	NYSE	AIT	Wed, Jul 20, 2022	94.03	95.57	93.35	95.45
5546	NYSE	AIT	Tue, Jul 19, 2022	90.92	93.87	90.92	93.71
5545	NYSE	AIT	Mon, Jul 18, 2022	91.79	92.24	89.77	89.79
5544	NYSE	AIT	Fri, Jul 15, 2022	91.17	91.17	89.41	90.45
5543	NYSE	AIT	Thu, Jul 14, 2022	88.56	89.93	88.09	89.72
5542	NYSE	AIT	Wed, Jul 13, 2022	91.20	91.53	90.25	90.70
5541	NYSE	AIT	Tue, Jul 12, 2022	93.17	94.42	92.02	92.61
5540	NYSE	AIT	Mon, Jul 11, 2022	92.52	94.30	92.52	93.28
5539	NYSE	AIT	Fri, Jul 8, 2022	94.48	94.48	92.77	93.37
5538	NYSE	AIT	Thu, Jul 7, 2022	94.04	95.31	93.85	94.20
5537	NYSE	AIT	Wed, Jul 6, 2022	93.07	93.87	91.22	92.97
5536	NYSE	AIT	Tue, Jul 5, 2022	93.96	94.83	91.41	93.18
5535	NYSE	AIT	Fri, Jul 1, 2022	95.96	97.30	94.58	95.77
5534	NYSE	AIT	Thu, Jun 30, 2022	93.02	96.64	92.54	96.17
5533	NYSE	AIT	Wed, Jun 29, 2022	94.72	95.06	92.93	94.20
5532	NYSE	AIT	Tue, Jun 28, 2022	97.61	98.28	94.20	94.48
5531	NYSE	AIT	Mon, Jun 27, 2022	96.59	98.07	95.66	96.87
5530	NYSE	AIT	Fri, Jun 24, 2022	90.88	95.11	90.88	95.01
5529	NYSE	AIT	Thu, Jun 23, 2022	91.30	92.20	89.52	90.41
5528	NYSE	AIT	Wed, Jun 22, 2022	90.31	91.86	89.79	91.45
5527	NYSE	AIT	Tue, Jun 21, 2022	92.04	92.55	90.52	91.73
5526	NYSE	AIT	Fri, Jun 17, 2022	93.29	93.29	89.98	90.37
5525	NYSE	AIT	Thu, Jun 16, 2022	96.47	97.36	92.03	92.59
5524	NYSE	AIT	Wed, Jun 15, 2022	99.23	99.94	97.04	98.07
5523	NYSE	AIT	Tue, Jun 14, 2022	97.83	99.05	96.31	97.81
5522	NYSE	AIT	Mon, Jun 13, 2022	99.10	99.57	97.43	98.60
5521	NYSE	AIT	Fri, Jun 10, 2022	103.15	103.15	100.96	101.29
5520	NYSE	AIT	Thu, Jun 9, 2022	105.64	106.45	104.71	104.76
5519	NYSE	AIT	Wed, Jun 8, 2022	106.50	106.92	105.22	105.64
5518	NYSE	AIT	Tue, Jun 7, 2022	105.99	107.63	105.45	107.01
5517	NYSE	AIT	Mon, Jun 6, 2022	105.24	107.08	104.05	106.80
5516	NYSE	AIT	Fri, Jun 3, 2022	104.61	105.52	103.81	104.20
5515	NYSE	AIT	Thu, Jun 2, 2022	104.21	105.63	103.20	105.34
5514	NYSE	AIT	Wed, Jun 1, 2022	103.70	104.48	102.30	103.49
5513	NYSE	AIT	Tue, May 31, 2022	102.14	104.12	101.02	103.41
5512	NYSE	AIT	Fri, May 27, 2022	101.85	104.17	101.85	103.20
5511	NYSE	AIT	Thu, May 26, 2022	99.94	101.81	99.44	101.16
5510	NYSE	AIT	Wed, May 25, 2022	98.44	100.66	97.94	99.27
5509	NYSE	AIT	Tue, May 24, 2022	99.64	99.81	96.56	98.50
5508	NYSE	AIT	Mon, May 23, 2022	101.75	102.75	100.10	100.28
5507	NYSE	AIT	Fri, May 20, 2022	103.49	103.69	99.51	100.58
5506	NYSE	AIT	Thu, May 19, 2022	103.72	104.61	102.12	102.96
5505	NYSE	AIT	Wed, May 18, 2022	106.54	107.64	104.23	105.03
5504	NYSE	AIT	Tue, May 17, 2022	108.25	108.75	107.61	107.85
5503	NYSE	AIT	Mon, May 16, 2022	105.49	107.39	104.59	106.62
5502	NYSE	AIT	Fri, May 13, 2022	104.40	106.87	103.92	106.08
5501	NYSE	AIT	Thu, May 12, 2022	102.04	104.15	101.52	103.66
5500	NYSE	AIT	Wed, May 11, 2022	103.20	104.04	100.56	101.96
5499	NYSE	AIT	Tue, May 10, 2022	107.14	107.27	101.20	102.33
5498	NYSE	AIT	Mon, May 9, 2022	104.18	107.32	104.18	106.32
5497	NYSE	AIT	Fri, May 6, 2022	106.78	108.18	104.76	105.35
5496	NYSE	AIT	Thu, May 5, 2022	110.07	110.76	106.17	107.42
5495	NYSE	AIT	Wed, May 4, 2022	107.72	111.68	107.16	111.14
5494	NYSE	AIT	Tue, May 3, 2022	102.01	107.04	101.70	106.81
5493	NYSE	AIT	Mon, May 2, 2022	104.95	105.54	98.70	101.55
5492	NYSE	AIT	Fri, Apr 29, 2022	105.25	107.40	103.72	104.69
5491	NYSE	AIT	Thu, Apr 28, 2022	103.50	106.27	98.80	104.98
5490	NYSE	AIT	Wed, Apr 27, 2022	95.86	97.42	95.09	96.25
5489	NYSE	AIT	Tue, Apr 26, 2022	97.83	99.25	95.81	96.06
5488	NYSE	AIT	Mon, Apr 25, 2022	99.24	99.35	96.63	98.95
5487	NYSE	AIT	Fri, Apr 22, 2022	102.95	102.95	99.58	100.18
5486	NYSE	AIT	Thu, Apr 21, 2022	104.32	104.47	102.33	103.37
5485	NYSE	AIT	Wed, Apr 20, 2022	100.54	104.12	100.54	103.07
5484	NYSE	AIT	Tue, Apr 19, 2022	98.39	100.19	97.43	99.84
5483	NYSE	AIT	Mon, Apr 18, 2022	97.58	98.72	97.33	97.81
5482	NYSE	AIT	Thu, Apr 14, 2022	100.04	100.86	97.77	97.92
5481	NYSE	AIT	Wed, Apr 13, 2022	99.52	100.60	99.38	99.97
5480	NYSE	AIT	Tue, Apr 12, 2022	99.16	101.11	99.16	99.37
5479	NYSE	AIT	Mon, Apr 11, 2022	99.50	100.69	98.32	98.48
5478	NYSE	AIT	Fri, Apr 8, 2022	101.01	102.09	99.51	99.57
5477	NYSE	AIT	Thu, Apr 7, 2022	101.70	102.03	100.69	100.88
5476	NYSE	AIT	Wed, Apr 6, 2022	100.83	103.93	100.83	101.71
5475	NYSE	AIT	Tue, Apr 5, 2022	103.24	103.52	101.47	101.65
5474	NYSE	AIT	Mon, Apr 4, 2022	103.58	103.73	101.29	103.23
5473	NYSE	AIT	Fri, Apr 1, 2022	103.02	104.74	102.58	103.58
5472	NYSE	AIT	Thu, Mar 31, 2022	100.37	103.12	100.37	102.66
5471	NYSE	AIT	Wed, Mar 30, 2022	102.22	102.94	100.44	100.88
5470	NYSE	AIT	Tue, Mar 29, 2022	99.51	102.33	99.51	101.74
5469	NYSE	AIT	Mon, Mar 28, 2022	100.18	100.18	98.20	98.72
5468	NYSE	AIT	Fri, Mar 25, 2022	100.03	101.16	99.50	101.00
5467	NYSE	AIT	Thu, Mar 24, 2022	100.71	100.81	99.69	99.84
5466	NYSE	AIT	Wed, Mar 23, 2022	99.50	101.11	98.78	100.31
5465	NYSE	AIT	Tue, Mar 22, 2022	103.10	103.44	99.67	100.11
5464	NYSE	AIT	Mon, Mar 21, 2022	101.90	103.15	101.38	102.32
5463	NYSE	AIT	Fri, Mar 18, 2022	101.03	102.09	99.05	101.99
5462	NYSE	AIT	Thu, Mar 17, 2022	101.56	102.99	101.07	102.12
5461	NYSE	AIT	Wed, Mar 16, 2022	102.45	103.53	100.32	102.01
5460	NYSE	AIT	Tue, Mar 15, 2022	102.20	102.50	100.69	101.76
5459	NYSE	AIT	Mon, Mar 14, 2022	101.85	102.60	100.61	101.15
5458	NYSE	AIT	Fri, Mar 11, 2022	102.47	103.59	100.75	100.96
5457	NYSE	AIT	Thu, Mar 10, 2022	100.37	103.50	100.27	102.16
5456	NYSE	AIT	Wed, Mar 9, 2022	103.18	103.18	101.55	102.02
5455	NYSE	AIT	Tue, Mar 8, 2022	99.83	102.66	99.19	100.94
5454	NYSE	AIT	Mon, Mar 7, 2022	100.75	100.75	97.83	98.83
5453	NYSE	AIT	Fri, Mar 4, 2022	100.31	100.71	98.98	100.52
5452	NYSE	AIT	Thu, Mar 3, 2022	102.64	102.85	100.46	101.38
5451	NYSE	AIT	Wed, Mar 2, 2022	99.05	102.73	98.08	101.81
5450	NYSE	AIT	Tue, Mar 1, 2022	100.36	100.88	97.13	98.09
5449	NYSE	AIT	Mon, Feb 28, 2022	99.60	101.76	99.60	101.10
5448	NYSE	AIT	Fri, Feb 25, 2022	98.90	101.83	98.67	100.62
5447	NYSE	AIT	Thu, Feb 24, 2022	94.61	98.81	94.25	98.41
5446	NYSE	AIT	Wed, Feb 23, 2022	98.27	98.27	95.97	96.05
5445	NYSE	AIT	Tue, Feb 22, 2022	97.46	98.87	96.93	97.77
5444	NYSE	AIT	Fri, Feb 18, 2022	98.48	100.43	98.04	98.17
5443	NYSE	AIT	Thu, Feb 17, 2022	98.80	99.80	97.81	98.97
5442	NYSE	AIT	Wed, Feb 16, 2022	97.88	100.45	97.21	99.96
5441	NYSE	AIT	Tue, Feb 15, 2022	96.22	98.71	95.93	98.36
5440	NYSE	AIT	Mon, Feb 14, 2022	94.74	95.94	94.35	95.41
5439	NYSE	AIT	Fri, Feb 11, 2022	95.13	95.59	93.98	94.54
5438	NYSE	AIT	Thu, Feb 10, 2022	95.53	97.19	94.04	95.00
5437	NYSE	AIT	Wed, Feb 9, 2022	96.90	97.66	96.68	97.24
5436	NYSE	AIT	Tue, Feb 8, 2022	95.13	96.47	95.13	96.12
5435	NYSE	AIT	Mon, Feb 7, 2022	95.64	95.82	94.32	94.81
5434	NYSE	AIT	Fri, Feb 4, 2022	97.34	97.34	94.71	95.47
5433	NYSE	AIT	Thu, Feb 3, 2022	98.33	99.70	97.89	97.99
5432	NYSE	AIT	Wed, Feb 2, 2022	99.22	100.33	97.21	99.41
5431	NYSE	AIT	Tue, Feb 1, 2022	98.02	99.89	96.39	99.73
5430	NYSE	AIT	Mon, Jan 31, 2022	98.89	99.91	97.30	97.98
5429	NYSE	AIT	Fri, Jan 28, 2022	101.09	101.64	96.30	99.94
5428	NYSE	AIT	Thu, Jan 27, 2022	103.12	103.12	98.58	99.51
5427	NYSE	AIT	Wed, Jan 26, 2022	97.67	100.04	95.85	96.68
5426	NYSE	AIT	Tue, Jan 25, 2022	98.02	98.30	94.38	96.68
5425	NYSE	AIT	Mon, Jan 24, 2022	95.62	100.71	94.83	100.10
5424	NYSE	AIT	Fri, Jan 21, 2022	96.26	99.50	95.90	97.25
5423	NYSE	AIT	Thu, Jan 20, 2022	97.61	99.52	96.38	96.46
5422	NYSE	AIT	Wed, Jan 19, 2022	98.68	98.99	96.63	97.25
5421	NYSE	AIT	Tue, Jan 18, 2022	100.39	100.46	97.25	97.77
5420	NYSE	AIT	Fri, Jan 14, 2022	99.63	101.54	98.42	101.46
5419	NYSE	AIT	Thu, Jan 13, 2022	100.12	102.54	100.12	100.87
5418	NYSE	AIT	Wed, Jan 12, 2022	100.78	102.15	99.87	100.16
5417	NYSE	AIT	Tue, Jan 11, 2022	100.28	100.66	98.12	99.97
5416	NYSE	AIT	Mon, Jan 10, 2022	100.43	100.65	98.81	100.47
5415	NYSE	AIT	Fri, Jan 7, 2022	102.72	103.45	101.21	101.31
5414	NYSE	AIT	Thu, Jan 6, 2022	102.16	103.57	101.71	103.06
5413	NYSE	AIT	Wed, Jan 5, 2022	103.80	104.52	101.79	101.85
5412	NYSE	AIT	Tue, Jan 4, 2022	102.81	105.26	102.81	104.00
5411	NYSE	AIT	Mon, Jan 3, 2022	103.14	104.91	101.77	102.57
5410	NYSE	AIT	Fri, Dec 31, 2021	101.72	103.38	101.52	102.70
5409	NYSE	AIT	Thu, Dec 30, 2021	104.37	105.02	102.03	102.08
5408	NYSE	AIT	Wed, Dec 29, 2021	103.82	105.11	103.61	104.21
5407	NYSE	AIT	Tue, Dec 28, 2021	102.74	104.48	102.74	103.40
5406	NYSE	AIT	Mon, Dec 27, 2021	101.80	103.68	101.16	103.51
5405	NYSE	AIT	Thu, Dec 23, 2021	101.38	102.45	99.56	101.57
5404	NYSE	AIT	Wed, Dec 22, 2021	99.50	100.99	99.50	100.49
5403	NYSE	AIT	Tue, Dec 21, 2021	97.97	100.39	97.97	100.25
5402	NYSE	AIT	Mon, Dec 20, 2021	98.33	98.33	95.24	97.05
5401	NYSE	AIT	Fri, Dec 17, 2021	100.96	103.20	99.31	100.13
5400	NYSE	AIT	Thu, Dec 16, 2021	103.71	104.25	100.66	101.28
5399	NYSE	AIT	Wed, Dec 15, 2021	99.98	103.40	98.85	102.92
5398	NYSE	AIT	Tue, Dec 14, 2021	101.09	102.61	100.00	100.17
5397	NYSE	AIT	Mon, Dec 13, 2021	102.03	102.51	100.99	101.50
5396	NYSE	AIT	Fri, Dec 10, 2021	103.25	103.56	101.62	102.70
5395	NYSE	AIT	Thu, Dec 9, 2021	102.14	103.93	102.14	102.48
5394	NYSE	AIT	Wed, Dec 8, 2021	103.67	104.37	103.17	103.23
5393	NYSE	AIT	Tue, Dec 7, 2021	102.95	105.02	102.95	103.31
5392	NYSE	AIT	Mon, Dec 6, 2021	100.09	102.53	99.69	101.85
5391	NYSE	AIT	Fri, Dec 3, 2021	98.96	99.99	97.15	98.02
5390	NYSE	AIT	Thu, Dec 2, 2021	94.06	98.87	94.06	98.31
5389	NYSE	AIT	Wed, Dec 1, 2021	97.80	98.49	93.49	93.56
5388	NYSE	AIT	Tue, Nov 30, 2021	97.41	97.47	94.34	95.04
5387	NYSE	AIT	Mon, Nov 29, 2021	102.24	102.24	98.10	98.39
5386	NYSE	AIT	Fri, Nov 26, 2021	101.87	104.27	99.50	100.46
5385	NYSE	AIT	Wed, Nov 24, 2021	105.64	106.34	105.16	105.21
5384	NYSE	AIT	Tue, Nov 23, 2021	105.42	107.09	104.90	106.41
5383	NYSE	AIT	Mon, Nov 22, 2021	107.00	109.87	105.16	105.45
5382	NYSE	AIT	Fri, Nov 19, 2021	105.58	106.69	105.41	106.05
5381	NYSE	AIT	Thu, Nov 18, 2021	105.55	106.25	104.23	106.09
5380	NYSE	AIT	Wed, Nov 17, 2021	104.64	105.48	103.41	105.20
5379	NYSE	AIT	Tue, Nov 16, 2021	104.26	106.08	103.49	104.90
5378	NYSE	AIT	Mon, Nov 15, 2021	105.42	105.42	103.47	104.56
5377	NYSE	AIT	Fri, Nov 12, 2021	104.23	105.82	103.54	105.54
5376	NYSE	AIT	Thu, Nov 11, 2021	103.74	104.99	102.58	104.18
5375	NYSE	AIT	Wed, Nov 10, 2021	103.50	104.70	103.25	103.84
5374	NYSE	AIT	Tue, Nov 9, 2021	103.05	104.03	102.53	103.67
5373	NYSE	AIT	Mon, Nov 8, 2021	104.39	104.39	102.29	103.18
5372	NYSE	AIT	Fri, Nov 5, 2021	100.17	103.43	99.95	103.15
5371	NYSE	AIT	Thu, Nov 4, 2021	98.85	99.92	98.00	98.68
5370	NYSE	AIT	Wed, Nov 3, 2021	95.97	99.08	95.85	98.38
5369	NYSE	AIT	Tue, Nov 2, 2021	97.26	97.58	96.09	96.66
5368	NYSE	AIT	Mon, Nov 1, 2021	97.88	98.40	96.94	97.05
5367	NYSE	AIT	Fri, Oct 29, 2021	98.19	99.77	97.09	97.48
5366	NYSE	AIT	Thu, Oct 28, 2021	97.74	99.32	96.62	98.76
5365	NYSE	AIT	Wed, Oct 27, 2021	100.54	101.44	95.83	96.52
5364	NYSE	AIT	Tue, Oct 26, 2021	101.77	102.27	100.92	101.54
5363	NYSE	AIT	Mon, Oct 25, 2021	100.02	102.13	99.41	101.93
5362	NYSE	AIT	Fri, Oct 22, 2021	100.90	101.27	99.83	100.10
5361	NYSE	AIT	Thu, Oct 21, 2021	98.38	100.28	97.46	100.26
5360	NYSE	AIT	Wed, Oct 20, 2021	96.90	99.12	96.59	98.85
5359	NYSE	AIT	Tue, Oct 19, 2021	97.51	97.51	96.69	97.01
5358	NYSE	AIT	Mon, Oct 18, 2021	95.25	97.36	94.93	97.28
5357	NYSE	AIT	Fri, Oct 15, 2021	99.02	99.10	95.38	95.42
5356	NYSE	AIT	Thu, Oct 14, 2021	95.71	97.03	95.18	96.92
5355	NYSE	AIT	Wed, Oct 13, 2021	95.05	95.35	93.53	94.45
5354	NYSE	AIT	Tue, Oct 12, 2021	95.58	95.75	94.58	94.98
5353	NYSE	AIT	Mon, Oct 11, 2021	96.33	97.02	94.98	95.02
5352	NYSE	AIT	Fri, Oct 8, 2021	95.31	96.24	94.85	96.06
5351	NYSE	AIT	Thu, Oct 7, 2021	93.66	95.68	93.13	95.38
5350	NYSE	AIT	Wed, Oct 6, 2021	92.27	93.36	90.61	92.70
5349	NYSE	AIT	Tue, Oct 5, 2021	93.50	94.01	92.45	93.33
5348	NYSE	AIT	Mon, Oct 4, 2021	91.53	93.23	91.53	92.89
5347	NYSE	AIT	Fri, Oct 1, 2021	90.97	92.88	89.51	91.79
5346	NYSE	AIT	Thu, Sep 30, 2021	92.57	93.20	89.92	90.13
5345	NYSE	AIT	Wed, Sep 29, 2021	90.93	92.42	89.68	92.17
5344	NYSE	AIT	Tue, Sep 28, 2021	92.14	93.20	89.90	90.05
5343	NYSE	AIT	Mon, Sep 27, 2021	89.23	92.10	89.22	91.96
5342	NYSE	AIT	Fri, Sep 24, 2021	86.73	88.94	86.73	88.45
5341	NYSE	AIT	Thu, Sep 23, 2021	85.65	87.39	85.65	87.21
5340	NYSE	AIT	Wed, Sep 22, 2021	83.84	86.11	83.84	85.28
5339	NYSE	AIT	Tue, Sep 21, 2021	83.63	83.74	81.67	82.94
5338	NYSE	AIT	Mon, Sep 20, 2021	81.43	82.98	80.93	82.73
5337	NYSE	AIT	Fri, Sep 17, 2021	85.20	85.24	82.82	83.46
5336	NYSE	AIT	Thu, Sep 16, 2021	86.74	87.26	84.94	85.00
5335	NYSE	AIT	Wed, Sep 15, 2021	85.64	87.20	85.46	86.86
5334	NYSE	AIT	Tue, Sep 14, 2021	86.97	86.97	85.43	85.93
5333	NYSE	AIT	Mon, Sep 13, 2021	86.54	87.11	85.29	86.44
5332	NYSE	AIT	Fri, Sep 10, 2021	87.64	87.69	85.88	86.01
5331	NYSE	AIT	Thu, Sep 9, 2021	87.47	88.28	86.63	86.72
5330	NYSE	AIT	Wed, Sep 8, 2021	85.81	87.54	85.81	87.33
5329	NYSE	AIT	Tue, Sep 7, 2021	87.07	87.60	86.43	86.48
5328	NYSE	AIT	Fri, Sep 3, 2021	87.77	88.09	86.87	87.38
5327	NYSE	AIT	Thu, Sep 2, 2021	87.81	88.23	87.21	88.23
5326	NYSE	AIT	Wed, Sep 1, 2021	88.94	89.05	86.78	87.67
5325	NYSE	AIT	Tue, Aug 31, 2021	89.99	90.42	88.79	88.81
5324	NYSE	AIT	Mon, Aug 30, 2021	91.74	91.74	90.32	90.40
5323	NYSE	AIT	Fri, Aug 27, 2021	89.16	91.98	89.16	91.45
5322	NYSE	AIT	Thu, Aug 26, 2021	87.98	88.97	86.63	88.54
5321	NYSE	AIT	Wed, Aug 25, 2021	88.65	89.59	88.20	88.36
5320	NYSE	AIT	Tue, Aug 24, 2021	88.08	88.63	87.53	88.37
5319	NYSE	AIT	Mon, Aug 23, 2021	88.06	88.62	87.21	88.11
5318	NYSE	AIT	Fri, Aug 20, 2021	85.60	87.88	85.60	87.17
5317	NYSE	AIT	Thu, Aug 19, 2021	87.45	88.27	85.50	85.88
5316	NYSE	AIT	Wed, Aug 18, 2021	89.85	91.05	88.29	88.31
5315	NYSE	AIT	Tue, Aug 17, 2021	89.23	90.21	87.45	89.17
5314	NYSE	AIT	Mon, Aug 16, 2021	89.34	90.22	88.72	88.78
5313	NYSE	AIT	Fri, Aug 13, 2021	90.94	90.94	89.80	90.32
5312	NYSE	AIT	Thu, Aug 12, 2021	90.69	91.56	90.41	90.95
5311	NYSE	AIT	Wed, Aug 11, 2021	88.96	90.65	87.98	90.51
5310	NYSE	AIT	Tue, Aug 10, 2021	85.76	88.94	85.76	88.79
5309	NYSE	AIT	Mon, Aug 9, 2021	87.20	87.22	85.77	86.00
5308	NYSE	AIT	Fri, Aug 6, 2021	87.11	88.44	85.88	87.39
5307	NYSE	AIT	Thu, Aug 5, 2021	87.42	88.17	85.60	85.90
5306	NYSE	AIT	Wed, Aug 4, 2021	88.04	88.38	86.38	86.66
5305	NYSE	AIT	Tue, Aug 3, 2021	88.60	89.97	87.19	89.16
5304	NYSE	AIT	Mon, Aug 2, 2021	90.00	90.71	87.17	87.51
5303	NYSE	AIT	Fri, Jul 30, 2021	88.69	89.79	88.11	89.70
5302	NYSE	AIT	Thu, Jul 29, 2021	88.54	89.47	88.00	89.05
5301	NYSE	AIT	Wed, Jul 28, 2021	87.74	87.91	85.78	87.20
5300	NYSE	AIT	Tue, Jul 27, 2021	87.38	88.70	86.81	87.00
5299	NYSE	AIT	Mon, Jul 26, 2021	88.30	88.74	87.87	88.49
5298	NYSE	AIT	Fri, Jul 23, 2021	86.55	88.23	86.52	87.93
5297	NYSE	AIT	Thu, Jul 22, 2021	87.94	88.00	85.95	86.25
5296	NYSE	AIT	Wed, Jul 21, 2021	89.13	90.25	87.94	88.27
5295	NYSE	AIT	Tue, Jul 20, 2021	85.13	88.57	85.13	87.92
5294	NYSE	AIT	Mon, Jul 19, 2021	85.01	85.79	83.88	84.95
5293	NYSE	AIT	Fri, Jul 16, 2021	89.29	89.29	86.56	86.77
5292	NYSE	AIT	Thu, Jul 15, 2021	87.49	89.20	87.49	88.33
5291	NYSE	AIT	Wed, Jul 14, 2021	88.75	89.64	87.37	88.34
5290	NYSE	AIT	Tue, Jul 13, 2021	88.71	89.55	87.84	88.04
5289	NYSE	AIT	Mon, Jul 12, 2021	88.37	89.76	88.37	89.65
5288	NYSE	AIT	Fri, Jul 9, 2021	89.07	89.98	88.48	89.48
5287	NYSE	AIT	Thu, Jul 8, 2021	86.83	89.27	86.16	87.20
5286	NYSE	AIT	Wed, Jul 7, 2021	87.82	89.37	87.50	88.98
5285	NYSE	AIT	Tue, Jul 6, 2021	90.54	90.64	86.47	88.32
5284	NYSE	AIT	Fri, Jul 2, 2021	92.54	92.62	91.16	91.16
5283	NYSE	AIT	Thu, Jul 1, 2021	92.09	92.59	91.28	92.32
5282	NYSE	AIT	Wed, Jun 30, 2021	88.91	91.50	88.78	91.06
5281	NYSE	AIT	Tue, Jun 29, 2021	89.14	90.29	88.98	89.48
5280	NYSE	AIT	Mon, Jun 28, 2021	89.13	89.86	87.77	88.86
5279	NYSE	AIT	Fri, Jun 25, 2021	88.90	90.32	88.53	89.35
5278	NYSE	AIT	Thu, Jun 24, 2021	88.04	88.99	87.25	88.72
5277	NYSE	AIT	Wed, Jun 23, 2021	87.00	88.59	86.15	87.67
5276	NYSE	AIT	Tue, Jun 22, 2021	87.21	87.21	85.73	86.93
5275	NYSE	AIT	Mon, Jun 21, 2021	86.21	88.39	85.75	87.56
5274	NYSE	AIT	Fri, Jun 18, 2021	86.41	86.51	84.80	84.91
5273	NYSE	AIT	Thu, Jun 17, 2021	92.62	92.62	87.91	88.41
5272	NYSE	AIT	Wed, Jun 16, 2021	93.23	93.94	92.25	92.74
5271	NYSE	AIT	Tue, Jun 15, 2021	93.42	94.31	92.85	93.85
5270	NYSE	AIT	Mon, Jun 14, 2021	94.58	94.96	92.98	93.65
5269	NYSE	AIT	Fri, Jun 11, 2021	94.47	95.59	94.14	94.32
5268	NYSE	AIT	Thu, Jun 10, 2021	96.28	96.28	93.90	94.00
5267	NYSE	AIT	Wed, Jun 9, 2021	97.00	97.00	95.34	95.64
5266	NYSE	AIT	Tue, Jun 8, 2021	95.47	97.60	94.85	97.32
5265	NYSE	AIT	Mon, Jun 7, 2021	96.71	96.96	95.07	95.77
5264	NYSE	AIT	Fri, Jun 4, 2021	97.14	97.58	96.15	96.71
5263	NYSE	AIT	Thu, Jun 3, 2021	95.71	96.86	94.10	96.68
5262	NYSE	AIT	Wed, Jun 2, 2021	98.95	99.77	95.41	95.96
5261	NYSE	AIT	Tue, Jun 1, 2021	98.92	99.55	98.19	98.86
5260	NYSE	AIT	Fri, May 28, 2021	97.39	98.13	95.92	97.96
5259	NYSE	AIT	Thu, May 27, 2021	97.76	97.96	96.89	96.89
5258	NYSE	AIT	Wed, May 26, 2021	96.09	97.07	96.00	96.42
5257	NYSE	AIT	Tue, May 25, 2021	97.43	98.16	96.04	96.30
5256	NYSE	AIT	Mon, May 24, 2021	97.23	97.96	96.27	97.00
5255	NYSE	AIT	Fri, May 21, 2021	97.45	98.61	96.60	96.91
5254	NYSE	AIT	Thu, May 20, 2021	96.83	96.98	95.31	96.43
5253	NYSE	AIT	Wed, May 19, 2021	97.62	97.62	94.90	96.78
5252	NYSE	AIT	Tue, May 18, 2021	102.10	102.70	98.93	98.99
5251	NYSE	AIT	Mon, May 17, 2021	104.35	104.79	102.32	102.69
5250	NYSE	AIT	Fri, May 14, 2021	102.69	105.37	102.06	105.08
5249	NYSE	AIT	Thu, May 13, 2021	99.26	102.68	99.26	102.16
5248	NYSE	AIT	Wed, May 12, 2021	102.83	103.23	99.31	99.04
5247	NYSE	AIT	Tue, May 11, 2021	103.41	105.13	102.62	103.00
5246	NYSE	AIT	Mon, May 10, 2021	104.93	107.07	104.75	105.05
5245	NYSE	AIT	Fri, May 7, 2021	102.02	104.36	102.02	104.30
5244	NYSE	AIT	Thu, May 6, 2021	101.66	103.35	101.31	103.35
5243	NYSE	AIT	Wed, May 5, 2021	101.25	102.75	100.10	102.00
5242	NYSE	AIT	Tue, May 4, 2021	96.94	101.24	96.12	101.19
5241	NYSE	AIT	Mon, May 3, 2021	96.86	98.29	95.76	97.07
5240	NYSE	AIT	Fri, Apr 30, 2021	96.95	97.43	95.13	95.66
5239	NYSE	AIT	Thu, Apr 29, 2021	96.73	97.22	95.22	97.00
5238	NYSE	AIT	Wed, Apr 28, 2021	96.02	96.10	94.55	95.46
5237	NYSE	AIT	Tue, Apr 27, 2021	97.02	97.59	95.60	96.48
5236	NYSE	AIT	Mon, Apr 26, 2021	96.87	97.39	96.01	96.14
5235	NYSE	AIT	Fri, Apr 23, 2021	95.00	96.78	94.41	96.05
5234	NYSE	AIT	Thu, Apr 22, 2021	95.29	96.22	94.22	94.73
5233	NYSE	AIT	Wed, Apr 21, 2021	92.68	95.62	92.68	95.00
5232	NYSE	AIT	Tue, Apr 20, 2021	93.83	95.00	91.75	92.88
5231	NYSE	AIT	Mon, Apr 19, 2021	94.27	95.10	92.96	93.92
5230	NYSE	AIT	Fri, Apr 16, 2021	95.65	96.06	94.38	94.81
5229	NYSE	AIT	Thu, Apr 15, 2021	93.90	94.66	92.95	94.15
5228	NYSE	AIT	Wed, Apr 14, 2021	93.93	95.21	93.32	93.53
5227	NYSE	AIT	Tue, Apr 13, 2021	95.63	95.63	93.60	93.98
5226	NYSE	AIT	Mon, Apr 12, 2021	95.22	96.47	94.72	96.18
5225	NYSE	AIT	Fri, Apr 9, 2021	93.13	95.24	92.54	94.94
5224	NYSE	AIT	Thu, Apr 8, 2021	91.37	93.09	90.72	92.81
5223	NYSE	AIT	Wed, Apr 7, 2021	93.97	93.97	90.88	91.25
5222	NYSE	AIT	Tue, Apr 6, 2021	93.80	95.34	93.80	94.15
5221	NYSE	AIT	Mon, Apr 5, 2021	94.93	94.93	92.95	93.95
5220	NYSE	AIT	Thu, Apr 1, 2021	91.75	93.50	90.95	93.18
5219	NYSE	AIT	Wed, Mar 31, 2021	92.37	93.00	90.48	91.17
5218	NYSE	AIT	Tue, Mar 30, 2021	89.18	92.49	88.73	91.78
5217	NYSE	AIT	Mon, Mar 29, 2021	92.41	94.22	89.05	89.10
5216	NYSE	AIT	Fri, Mar 26, 2021	91.54	92.90	90.05	92.63
5215	NYSE	AIT	Thu, Mar 25, 2021	87.96	90.50	86.71	90.06
5214	NYSE	AIT	Wed, Mar 24, 2021	89.67	91.74	88.59	88.73
5213	NYSE	AIT	Tue, Mar 23, 2021	89.61	90.89	87.80	88.55
5212	NYSE	AIT	Mon, Mar 22, 2021	93.45	93.45	89.84	91.39
5211	NYSE	AIT	Fri, Mar 19, 2021	92.51	93.74	90.58	93.16
5210	NYSE	AIT	Thu, Mar 18, 2021	91.72	94.48	91.32	91.85
5209	NYSE	AIT	Wed, Mar 17, 2021	90.95	92.52	90.51	92.04
5208	NYSE	AIT	Tue, Mar 16, 2021	93.65	93.65	89.90	90.56
5207	NYSE	AIT	Mon, Mar 15, 2021	94.29	94.52	92.91	93.96
5206	NYSE	AIT	Fri, Mar 12, 2021	95.43	95.79	94.37	95.21
5205	NYSE	AIT	Thu, Mar 11, 2021	94.13	95.80	93.78	94.54
5204	NYSE	AIT	Wed, Mar 10, 2021	92.11	94.91	92.11	93.77
5203	NYSE	AIT	Tue, Mar 9, 2021	93.88	94.57	91.81	91.87
5202	NYSE	AIT	Mon, Mar 8, 2021	92.79	95.10	92.38	93.73
5201	NYSE	AIT	Fri, Mar 5, 2021	88.06	91.96	86.66	91.91
5200	NYSE	AIT	Thu, Mar 4, 2021	87.92	89.14	85.19	86.26
5199	NYSE	AIT	Wed, Mar 3, 2021	85.96	88.58	85.86	87.69
5198	NYSE	AIT	Tue, Mar 2, 2021	87.03	87.03	85.68	85.84
5197	NYSE	AIT	Mon, Mar 1, 2021	87.01	87.72	86.10	87.26
5196	NYSE	AIT	Fri, Feb 26, 2021	88.10	88.29	85.37	85.37
5195	NYSE	AIT	Thu, Feb 25, 2021	88.65	89.81	87.33	87.72
5194	NYSE	AIT	Wed, Feb 24, 2021	86.61	89.16	86.28	88.69
5193	NYSE	AIT	Tue, Feb 23, 2021	85.24	86.65	84.12	86.05
5192	NYSE	AIT	Mon, Feb 22, 2021	83.08	85.63	83.08	85.54
5191	NYSE	AIT	Fri, Feb 19, 2021	81.55	83.55	81.55	83.48
5190	NYSE	AIT	Thu, Feb 18, 2021	80.44	81.62	80.00	81.27
5189	NYSE	AIT	Wed, Feb 17, 2021	79.46	81.46	79.46	80.82
5188	NYSE	AIT	Tue, Feb 16, 2021	79.98	81.25	79.61	80.48
5187	NYSE	AIT	Fri, Feb 12, 2021	79.91	81.17	78.61	79.47
5186	NYSE	AIT	Thu, Feb 11, 2021	80.81	82.70	79.70	80.25
5185	NYSE	AIT	Wed, Feb 10, 2021	81.48	81.79	80.41	80.62
5184	NYSE	AIT	Tue, Feb 9, 2021	80.70	81.34	78.89	80.90
5183	NYSE	AIT	Mon, Feb 8, 2021	79.32	81.32	78.89	81.10
5182	NYSE	AIT	Fri, Feb 5, 2021	79.45	79.90	78.65	78.85
5181	NYSE	AIT	Thu, Feb 4, 2021	76.21	78.31	75.85	78.31
5180	NYSE	AIT	Wed, Feb 3, 2021	73.80	76.10	73.56	76.10
5179	NYSE	AIT	Tue, Feb 2, 2021	73.10	74.32	71.52	74.07
5178	NYSE	AIT	Mon, Feb 1, 2021	71.01	72.64	70.29	71.99
5177	NYSE	AIT	Fri, Jan 29, 2021	73.36	73.40	70.08	70.39
5176	NYSE	AIT	Thu, Jan 28, 2021	78.54	79.97	72.88	73.10
5175	NYSE	AIT	Wed, Jan 27, 2021	77.71	78.63	76.08	77.00
5174	NYSE	AIT	Tue, Jan 26, 2021	83.00	83.13	79.90	80.04
5173	NYSE	AIT	Mon, Jan 25, 2021	83.37	83.71	81.01	81.81
5172	NYSE	AIT	Fri, Jan 22, 2021	81.70	84.49	81.70	84.32
5171	NYSE	AIT	Thu, Jan 21, 2021	84.47	84.47	82.35	82.90
5170	NYSE	AIT	Wed, Jan 20, 2021	85.37	85.64	83.80	84.18
5169	NYSE	AIT	Tue, Jan 19, 2021	84.15	85.04	83.29	84.76
5168	NYSE	AIT	Fri, Jan 15, 2021	83.22	84.22	81.79	83.40
5167	NYSE	AIT	Thu, Jan 14, 2021	84.08	86.06	83.25	84.65
5166	NYSE	AIT	Wed, Jan 13, 2021	84.11	84.40	81.92	82.52
5165	NYSE	AIT	Tue, Jan 12, 2021	81.82	84.51	81.82	84.40
5164	NYSE	AIT	Mon, Jan 11, 2021	81.05	82.35	80.75	82.15
5163	NYSE	AIT	Fri, Jan 8, 2021	83.91	84.41	81.23	82.42
5162	NYSE	AIT	Thu, Jan 7, 2021	84.06	85.00	82.10	83.81
5161	NYSE	AIT	Wed, Jan 6, 2021	79.90	84.56	79.90	83.94
5160	NYSE	AIT	Tue, Jan 5, 2021	76.45	79.65	75.89	78.34
5159	NYSE	AIT	Mon, Jan 4, 2021	78.75	79.26	74.58	76.50
5158	NYSE	AIT	Thu, Dec 31, 2020	77.41	78.57	76.51	77.99
5157	NYSE	AIT	Wed, Dec 30, 2020	77.13	78.68	77.13	77.58
5156	NYSE	AIT	Tue, Dec 29, 2020	78.76	78.76	76.30	77.13
5155	NYSE	AIT	Mon, Dec 28, 2020	78.64	79.60	78.11	78.34
5154	NYSE	AIT	Thu, Dec 24, 2020	77.78	78.23	77.16	78.09
5153	NYSE	AIT	Wed, Dec 23, 2020	77.61	78.18	76.78	77.55
5152	NYSE	AIT	Tue, Dec 22, 2020	77.92	78.25	76.83	77.34
5151	NYSE	AIT	Mon, Dec 21, 2020	76.65	78.69	76.04	78.00
5150	NYSE	AIT	Fri, Dec 18, 2020	80.11	80.78	78.28	78.50
5149	NYSE	AIT	Thu, Dec 17, 2020	79.62	80.30	78.69	80.15
5148	NYSE	AIT	Wed, Dec 16, 2020	79.70	80.05	78.62	79.29
5147	NYSE	AIT	Tue, Dec 15, 2020	77.10	79.33	76.74	79.25
5146	NYSE	AIT	Mon, Dec 14, 2020	78.02	78.02	76.12	76.36
5145	NYSE	AIT	Fri, Dec 11, 2020	75.91	77.49	75.77	77.00
5144	NYSE	AIT	Thu, Dec 10, 2020	77.42	78.07	75.94	76.75
5143	NYSE	AIT	Wed, Dec 9, 2020	78.27	78.99	77.43	78.34
5142	NYSE	AIT	Tue, Dec 8, 2020	76.67	78.24	76.60	77.50
5141	NYSE	AIT	Mon, Dec 7, 2020	77.47	77.57	76.48	77.24
5140	NYSE	AIT	Fri, Dec 4, 2020	77.49	78.22	77.13	77.69
5139	NYSE	AIT	Thu, Dec 3, 2020	76.68	77.61	76.44	76.88
5138	NYSE	AIT	Wed, Dec 2, 2020	77.70	78.00	75.95	76.55
5137	NYSE	AIT	Tue, Dec 1, 2020	79.58	79.58	77.67	77.71
5136	NYSE	AIT	Mon, Nov 30, 2020	79.78	80.44	78.18	78.43
5135	NYSE	AIT	Fri, Nov 27, 2020	79.84	80.75	79.47	80.52
5134	NYSE	AIT	Wed, Nov 25, 2020	81.15	81.15	79.83	80.38
5133	NYSE	AIT	Tue, Nov 24, 2020	80.70	82.43	79.39	81.76
5132	NYSE	AIT	Mon, Nov 23, 2020	77.67	79.18	77.39	79.16
5131	NYSE	AIT	Fri, Nov 20, 2020	76.36	76.74	75.69	76.64
5130	NYSE	AIT	Thu, Nov 19, 2020	76.23	77.15	75.05	76.99
5129	NYSE	AIT	Wed, Nov 18, 2020	77.44	77.44	74.76	76.48
5128	NYSE	AIT	Tue, Nov 17, 2020	75.58	77.18	74.19	77.17
5127	NYSE	AIT	Mon, Nov 16, 2020	72.90	76.60	72.52	76.60
5126	NYSE	AIT	Fri, Nov 13, 2020	70.08	71.45	69.75	71.18
5125	NYSE	AIT	Thu, Nov 12, 2020	70.73	70.73	68.64	68.87
5124	NYSE	AIT	Wed, Nov 11, 2020	71.95	71.95	70.23	71.65
5123	NYSE	AIT	Tue, Nov 10, 2020	70.00	72.55	69.92	71.85
5122	NYSE	AIT	Mon, Nov 9, 2020	71.92	75.93	69.64	69.69
5121	NYSE	AIT	Fri, Nov 6, 2020	67.15	67.44	66.12	67.03
5120	NYSE	AIT	Thu, Nov 5, 2020	66.12	67.97	66.12	66.98
5119	NYSE	AIT	Wed, Nov 4, 2020	65.10	66.51	64.53	65.58
5118	NYSE	AIT	Tue, Nov 3, 2020	65.33	66.61	64.77	66.35
5117	NYSE	AIT	Mon, Nov 2, 2020	61.83	64.19	61.71	64.14
5116	NYSE	AIT	Fri, Oct 30, 2020	61.01	62.15	60.31	61.05
5115	NYSE	AIT	Thu, Oct 29, 2020	59.78	61.88	59.30	61.48
5114	NYSE	AIT	Wed, Oct 28, 2020	58.79	61.09	58.61	60.24
5113	NYSE	AIT	Tue, Oct 27, 2020	60.63	60.75	59.73	59.99
5112	NYSE	AIT	Mon, Oct 26, 2020	61.01	61.34	59.92	60.84
5111	NYSE	AIT	Fri, Oct 23, 2020	61.65	61.96	60.70	61.92
5110	NYSE	AIT	Thu, Oct 22, 2020	62.18	62.53	60.63	61.05
5109	NYSE	AIT	Wed, Oct 21, 2020	62.84	63.19	61.83	61.86
5108	NYSE	AIT	Tue, Oct 20, 2020	62.47	63.42	62.28	62.86
5107	NYSE	AIT	Mon, Oct 19, 2020	62.66	62.78	61.79	62.00
5106	NYSE	AIT	Fri, Oct 16, 2020	61.64	62.90	61.64	62.34
5105	NYSE	AIT	Thu, Oct 15, 2020	59.56	61.64	59.32	61.64
5104	NYSE	AIT	Wed, Oct 14, 2020	60.72	60.99	60.20	60.37
5103	NYSE	AIT	Tue, Oct 13, 2020	60.26	60.77	59.58	60.07
5102	NYSE	AIT	Mon, Oct 12, 2020	60.07	61.39	60.07	61.09
5101	NYSE	AIT	Fri, Oct 9, 2020	60.60	60.85	59.85	60.00
5100	NYSE	AIT	Thu, Oct 8, 2020	59.66	60.30	59.02	59.70
5099	NYSE	AIT	Wed, Oct 7, 2020	58.27	59.29	58.27	58.87
5098	NYSE	AIT	Tue, Oct 6, 2020	58.23	59.42	57.34	57.57
5097	NYSE	AIT	Mon, Oct 5, 2020	56.32	57.43	56.21	57.33
5096	NYSE	AIT	Fri, Oct 2, 2020	54.45	56.82	54.45	55.52
5095	NYSE	AIT	Thu, Oct 1, 2020	55.11	56.04	54.83	55.52
5094	NYSE	AIT	Wed, Sep 30, 2020	54.89	56.09	54.54	55.10
5093	NYSE	AIT	Tue, Sep 29, 2020	54.79	55.20	53.87	54.72
5092	NYSE	AIT	Mon, Sep 28, 2020	54.50	55.80	54.50	54.90
5091	NYSE	AIT	Fri, Sep 25, 2020	52.84	53.87	52.84	53.66
5090	NYSE	AIT	Thu, Sep 24, 2020	52.97	54.35	52.35	53.34
5089	NYSE	AIT	Wed, Sep 23, 2020	54.17	55.10	52.72	52.76
5088	NYSE	AIT	Tue, Sep 22, 2020	53.14	54.25	53.04	54.17
5087	NYSE	AIT	Mon, Sep 21, 2020	54.68	55.08	52.25	53.12
5086	NYSE	AIT	Fri, Sep 18, 2020	57.99	58.15	55.62	55.85
5085	NYSE	AIT	Thu, Sep 17, 2020	57.29	58.07	56.93	57.84
5084	NYSE	AIT	Wed, Sep 16, 2020	57.00	58.94	56.66	58.11
5083	NYSE	AIT	Tue, Sep 15, 2020	57.58	58.25	56.77	56.93
5082	NYSE	AIT	Mon, Sep 14, 2020	57.86	58.38	57.02	57.39
5081	NYSE	AIT	Fri, Sep 11, 2020	57.57	58.27	56.76	57.42
5080	NYSE	AIT	Thu, Sep 10, 2020	59.94	59.94	57.32	57.38
5079	NYSE	AIT	Wed, Sep 9, 2020	59.93	60.20	58.66	59.50
5078	NYSE	AIT	Tue, Sep 8, 2020	60.40	60.78	59.20	59.30
5077	NYSE	AIT	Fri, Sep 4, 2020	62.66	62.66	60.29	60.96
5076	NYSE	AIT	Thu, Sep 3, 2020	63.24	63.24	61.16	61.43
5075	NYSE	AIT	Wed, Sep 2, 2020	62.40	63.27	61.85	62.99
5074	NYSE	AIT	Tue, Sep 1, 2020	61.55	62.49	60.84	62.45
5073	NYSE	AIT	Mon, Aug 31, 2020	60.69	60.91	59.95	60.21
5072	NYSE	AIT	Fri, Aug 28, 2020	60.40	61.00	60.09	60.73
5071	NYSE	AIT	Thu, Aug 27, 2020	60.68	61.06	59.95	60.08
5070	NYSE	AIT	Wed, Aug 26, 2020	59.95	60.38	59.77	59.99
5069	NYSE	AIT	Tue, Aug 25, 2020	60.63	60.82	59.46	60.24
5068	NYSE	AIT	Mon, Aug 24, 2020	60.52	61.21	59.57	60.59
5067	NYSE	AIT	Fri, Aug 21, 2020	60.47	61.15	59.57	59.87
5066	NYSE	AIT	Thu, Aug 20, 2020	60.42	61.70	60.42	60.97
5065	NYSE	AIT	Wed, Aug 19, 2020	63.21	63.39	61.04	61.21
5064	NYSE	AIT	Tue, Aug 18, 2020	63.45	63.80	63.03	63.19
5063	NYSE	AIT	Mon, Aug 17, 2020	63.44	64.60	62.83	63.50
5062	NYSE	AIT	Fri, Aug 14, 2020	63.98	63.98	62.73	63.29
5061	NYSE	AIT	Thu, Aug 13, 2020	67.08	67.32	64.00	64.15
5060	NYSE	AIT	Wed, Aug 12, 2020	67.50	68.89	65.30	67.48
5059	NYSE	AIT	Tue, Aug 11, 2020	69.77	70.25	68.82	69.05
5058	NYSE	AIT	Mon, Aug 10, 2020	67.40	70.00	67.24	68.67
5057	NYSE	AIT	Fri, Aug 7, 2020	65.20	67.30	65.20	67.26
5056	NYSE	AIT	Thu, Aug 6, 2020	65.83	65.99	64.81	65.21
5055	NYSE	AIT	Wed, Aug 5, 2020	64.95	66.00	64.68	65.98
5054	NYSE	AIT	Tue, Aug 4, 2020	63.94	64.62	63.67	64.14
5053	NYSE	AIT	Mon, Aug 3, 2020	63.45	64.47	63.02	64.38
5052	NYSE	AIT	Fri, Jul 31, 2020	62.78	63.32	61.27	63.12
5051	NYSE	AIT	Thu, Jul 30, 2020	63.21	63.51	62.40	63.29
5050	NYSE	AIT	Wed, Jul 29, 2020	63.29	64.68	63.22	64.55
5049	NYSE	AIT	Tue, Jul 28, 2020	63.93	64.36	62.93	62.98
5048	NYSE	AIT	Mon, Jul 27, 2020	64.22	64.76	63.75	64.14
5047	NYSE	AIT	Fri, Jul 24, 2020	64.86	65.18	64.04	64.32
5046	NYSE	AIT	Thu, Jul 23, 2020	64.09	65.54	64.09	65.03
5045	NYSE	AIT	Wed, Jul 22, 2020	63.71	65.07	63.71	64.22
5044	NYSE	AIT	Tue, Jul 21, 2020	63.83	64.91	63.83	64.29
5043	NYSE	AIT	Mon, Jul 20, 2020	63.08	63.35	62.45	63.26
5042	NYSE	AIT	Fri, Jul 17, 2020	63.42	64.15	63.14	63.51
5041	NYSE	AIT	Thu, Jul 16, 2020	63.03	64.11	62.85	63.26
5040	NYSE	AIT	Wed, Jul 15, 2020	63.83	64.21	62.21	63.17
5039	NYSE	AIT	Tue, Jul 14, 2020	60.41	62.10	60.40	62.02
5038	NYSE	AIT	Mon, Jul 13, 2020	61.25	62.03	59.93	60.50
5037	NYSE	AIT	Fri, Jul 10, 2020	58.96	60.49	58.96	60.41
5036	NYSE	AIT	Thu, Jul 9, 2020	60.65	60.92	58.42	59.14
5035	NYSE	AIT	Wed, Jul 8, 2020	60.28	60.99	59.59	60.95
5034	NYSE	AIT	Tue, Jul 7, 2020	61.26	61.71	60.47	60.77
5033	NYSE	AIT	Mon, Jul 6, 2020	63.03	63.03	61.52	62.11
5032	NYSE	AIT	Thu, Jul 2, 2020	62.84	63.85	61.07	61.38
5031	NYSE	AIT	Wed, Jul 1, 2020	62.48	63.19	60.78	60.88
5030	NYSE	AIT	Tue, Jun 30, 2020	61.15	62.63	61.05	62.39
5029	NYSE	AIT	Mon, Jun 29, 2020	60.06	61.59	59.91	61.46
5028	NYSE	AIT	Fri, Jun 26, 2020	59.32	59.65	58.41	58.96
5027	NYSE	AIT	Thu, Jun 25, 2020	57.78	60.00	57.63	59.91
5026	NYSE	AIT	Wed, Jun 24, 2020	60.01	60.33	58.24	58.27
5025	NYSE	AIT	Tue, Jun 23, 2020	62.50	62.50	60.90	60.98
5024	NYSE	AIT	Mon, Jun 22, 2020	59.61	61.45	58.89	61.17
5023	NYSE	AIT	Fri, Jun 19, 2020	62.43	62.43	59.70	60.11
5022	NYSE	AIT	Thu, Jun 18, 2020	60.52	62.05	60.52	61.41
5021	NYSE	AIT	Wed, Jun 17, 2020	63.17	63.17	61.26	61.40
5020	NYSE	AIT	Tue, Jun 16, 2020	64.06	64.06	61.83	62.89
5019	NYSE	AIT	Mon, Jun 15, 2020	57.36	61.89	56.82	61.00
5018	NYSE	AIT	Fri, Jun 12, 2020	62.12	62.12	58.02	59.42
5017	NYSE	AIT	Thu, Jun 11, 2020	61.79	61.93	59.10	59.16
5016	NYSE	AIT	Wed, Jun 10, 2020	66.75	66.75	64.04	64.94
5015	NYSE	AIT	Tue, Jun 9, 2020	66.78	68.75	65.88	66.80
5014	NYSE	AIT	Mon, Jun 8, 2020	67.89	69.20	67.89	68.13
5013	NYSE	AIT	Fri, Jun 5, 2020	66.80	68.29	66.02	66.95
5012	NYSE	AIT	Thu, Jun 4, 2020	61.68	64.74	61.10	64.02
5011	NYSE	AIT	Wed, Jun 3, 2020	61.20	63.32	61.20	62.66
5010	NYSE	AIT	Tue, Jun 2, 2020	59.31	60.44	58.92	59.91
5009	NYSE	AIT	Mon, Jun 1, 2020	58.49	59.80	58.23	58.64
5008	NYSE	AIT	Fri, May 29, 2020	57.88	58.50	57.09	58.00
5007	NYSE	AIT	Thu, May 28, 2020	61.24	61.24	58.58	58.76
5006	NYSE	AIT	Wed, May 27, 2020	59.98	60.39	59.08	60.00
5005	NYSE	AIT	Tue, May 26, 2020	57.74	58.90	57.52	58.23
5004	NYSE	AIT	Fri, May 22, 2020	55.40	55.40	54.14	55.20
5003	NYSE	AIT	Thu, May 21, 2020	55.47	56.20	54.51	54.82
5002	NYSE	AIT	Wed, May 20, 2020	54.96	56.45	54.94	55.76
5001	NYSE	AIT	Tue, May 19, 2020	54.89	55.79	53.58	53.58
5000	NYSE	AIT	Mon, May 18, 2020	52.24	55.96	52.24	55.49
4999	NYSE	AIT	Fri, May 15, 2020	50.37	51.88	49.82	50.12
4998	NYSE	AIT	Thu, May 14, 2020	46.77	50.38	45.95	50.30
4997	NYSE	AIT	Wed, May 13, 2020	50.62	50.62	47.92	48.44
4996	NYSE	AIT	Tue, May 12, 2020	53.37	53.76	51.08	51.13
4995	NYSE	AIT	Mon, May 11, 2020	52.70	53.84	50.89	53.30
4994	NYSE	AIT	Fri, May 8, 2020	53.50	53.88	52.35	53.85
4993	NYSE	AIT	Thu, May 7, 2020	52.19	52.67	51.30	52.12
4992	NYSE	AIT	Wed, May 6, 2020	51.84	52.26	50.42	51.12
4991	NYSE	AIT	Tue, May 5, 2020	50.21	53.30	50.21	51.79
4990	NYSE	AIT	Mon, May 4, 2020	50.57	50.61	47.49	48.10
4989	NYSE	AIT	Fri, May 1, 2020	50.89	51.61	49.51	51.44
4988	NYSE	AIT	Thu, Apr 30, 2020	53.46	56.55	50.38	52.39
4987	NYSE	AIT	Wed, Apr 29, 2020	54.03	57.47	53.77	56.62
4986	NYSE	AIT	Tue, Apr 28, 2020	51.73	52.77	50.80	52.33
4985	NYSE	AIT	Mon, Apr 27, 2020	48.60	50.68	48.60	49.99
4984	NYSE	AIT	Fri, Apr 24, 2020	46.82	48.50	46.73	48.24
4983	NYSE	AIT	Thu, Apr 23, 2020	45.32	47.23	45.25	46.74
4982	NYSE	AIT	Wed, Apr 22, 2020	45.25	46.42	44.53	45.44
4981	NYSE	AIT	Tue, Apr 21, 2020	44.95	45.29	43.62	44.06
4980	NYSE	AIT	Mon, Apr 20, 2020	45.70	47.26	45.18	46.63
4979	NYSE	AIT	Fri, Apr 17, 2020	47.25	48.02	46.19	47.00
4978	NYSE	AIT	Thu, Apr 16, 2020	45.75	46.70	43.93	45.47
4977	NYSE	AIT	Wed, Apr 15, 2020	47.90	48.00	45.70	45.93
4976	NYSE	AIT	Tue, Apr 14, 2020	50.82	51.28	49.65	50.21
4975	NYSE	AIT	Mon, Apr 13, 2020	51.28	51.28	48.87	49.31
4974	NYSE	AIT	Thu, Apr 9, 2020	49.44	52.19	48.34	51.99
4973	NYSE	AIT	Wed, Apr 8, 2020	47.50	48.53	45.93	47.97
4972	NYSE	AIT	Tue, Apr 7, 2020	47.67	48.98	45.89	46.54
4971	NYSE	AIT	Mon, Apr 6, 2020	44.54	46.08	43.70	46.08
4970	NYSE	AIT	Fri, Apr 3, 2020	43.32	43.69	41.39	42.62
4969	NYSE	AIT	Thu, Apr 2, 2020	42.48	44.24	42.27	43.90
4968	NYSE	AIT	Wed, Apr 1, 2020	43.58	44.38	42.71	43.27
4967	NYSE	AIT	Tue, Mar 31, 2020	44.37	46.34	44.03	45.72
4966	NYSE	AIT	Mon, Mar 30, 2020	44.02	45.90	43.40	44.80
4965	NYSE	AIT	Fri, Mar 27, 2020	47.11	48.88	43.37	44.17
4964	NYSE	AIT	Thu, Mar 26, 2020	45.61	50.31	45.61	49.60
4963	NYSE	AIT	Wed, Mar 25, 2020	39.94	46.46	39.00	44.76
4962	NYSE	AIT	Tue, Mar 24, 2020	37.22	39.81	37.22	39.64
4961	NYSE	AIT	Mon, Mar 23, 2020	35.26	36.76	33.30	36.22
4960	NYSE	AIT	Fri, Mar 20, 2020	36.75	38.02	34.47	35.20
4959	NYSE	AIT	Thu, Mar 19, 2020	31.91	36.98	30.66	36.50
4958	NYSE	AIT	Wed, Mar 18, 2020	41.14	41.76	30.96	32.03
4957	NYSE	AIT	Tue, Mar 17, 2020	41.68	44.19	40.37	44.15
4956	NYSE	AIT	Mon, Mar 16, 2020	40.01	42.35	39.27	40.88
4955	NYSE	AIT	Fri, Mar 13, 2020	44.51	44.87	40.85	44.87
4954	NYSE	AIT	Thu, Mar 12, 2020	44.27	45.26	42.18	42.31
4953	NYSE	AIT	Wed, Mar 11, 2020	47.45	49.29	46.73	47.59
4952	NYSE	AIT	Tue, Mar 10, 2020	50.30	50.55	46.87	48.95
4951	NYSE	AIT	Mon, Mar 9, 2020	52.66	53.21	48.81	48.82
4950	NYSE	AIT	Fri, Mar 6, 2020	53.47	56.58	53.47	56.20
4949	NYSE	AIT	Thu, Mar 5, 2020	57.30	58.11	54.29	55.34
4948	NYSE	AIT	Wed, Mar 4, 2020	58.67	58.94	57.35	58.84
4947	NYSE	AIT	Tue, Mar 3, 2020	58.64	60.54	57.68	57.90
4946	NYSE	AIT	Mon, Mar 2, 2020	59.30	59.38	57.73	58.66
4945	NYSE	AIT	Fri, Feb 28, 2020	59.27	60.56	57.80	58.99
4944	NYSE	AIT	Thu, Feb 27, 2020	62.03	63.98	61.17	61.27
4943	NYSE	AIT	Wed, Feb 26, 2020	64.15	64.76	63.23	63.50
4942	NYSE	AIT	Tue, Feb 25, 2020	65.69	65.91	63.61	63.69
4941	NYSE	AIT	Mon, Feb 24, 2020	65.09	65.92	64.32	65.58
4940	NYSE	AIT	Fri, Feb 21, 2020	67.54	67.74	66.70	67.09
4939	NYSE	AIT	Thu, Feb 20, 2020	67.01	67.85	66.62	67.67
4938	NYSE	AIT	Wed, Feb 19, 2020	67.82	67.92	67.26	67.46
4937	NYSE	AIT	Tue, Feb 18, 2020	69.37	69.44	66.67	67.68
4936	NYSE	AIT	Fri, Feb 14, 2020	70.05	70.27	69.42	69.58
4935	NYSE	AIT	Thu, Feb 13, 2020	69.65	70.13	69.50	70.07
4934	NYSE	AIT	Wed, Feb 12, 2020	69.40	70.62	69.40	70.09
4933	NYSE	AIT	Tue, Feb 11, 2020	68.40	70.24	68.23	69.03
4932	NYSE	AIT	Mon, Feb 10, 2020	66.89	68.20	66.52	68.13
4931	NYSE	AIT	Fri, Feb 7, 2020	66.85	66.88	66.04	66.85
4930	NYSE	AIT	Thu, Feb 6, 2020	68.48	68.48	67.10	67.21
4929	NYSE	AIT	Wed, Feb 5, 2020	68.20	68.61	67.62	68.25
4928	NYSE	AIT	Tue, Feb 4, 2020	66.65	67.83	66.60	67.27
4927	NYSE	AIT	Mon, Feb 3, 2020	65.07	65.89	64.73	65.68
4926	NYSE	AIT	Fri, Jan 31, 2020	65.60	65.95	64.33	64.57
4925	NYSE	AIT	Thu, Jan 30, 2020	65.04	66.17	65.04	66.12
4924	NYSE	AIT	Wed, Jan 29, 2020	65.68	66.65	65.20	65.85
4923	NYSE	AIT	Tue, Jan 28, 2020	64.58	65.95	64.48	65.56
4922	NYSE	AIT	Mon, Jan 27, 2020	64.49	65.21	64.03	64.30
4921	NYSE	AIT	Fri, Jan 24, 2020	65.88	66.12	64.82	65.81
4920	NYSE	AIT	Thu, Jan 23, 2020	66.26	66.46	64.69	65.76
4919	NYSE	AIT	Wed, Jan 22, 2020	66.83	67.00	65.19	66.21
4918	NYSE	AIT	Tue, Jan 21, 2020	66.99	66.99	66.25	66.48
4917	NYSE	AIT	Fri, Jan 17, 2020	68.26	68.45	67.17	67.48
4916	NYSE	AIT	Thu, Jan 16, 2020	67.32	68.10	67.32	67.94
4915	NYSE	AIT	Wed, Jan 15, 2020	66.43	67.46	66.43	66.92
4914	NYSE	AIT	Tue, Jan 14, 2020	67.35	67.35	65.72	66.63
4913	NYSE	AIT	Mon, Jan 13, 2020	65.15	65.98	65.15	65.93
4912	NYSE	AIT	Fri, Jan 10, 2020	65.49	65.88	64.99	65.00
4911	NYSE	AIT	Thu, Jan 9, 2020	66.03	66.03	65.28	65.50
4910	NYSE	AIT	Wed, Jan 8, 2020	66.31	66.69	65.79	65.85
4909	NYSE	AIT	Tue, Jan 7, 2020	66.46	66.70	65.49	66.29
4908	NYSE	AIT	Mon, Jan 6, 2020	66.23	66.93	65.87	66.85
4907	NYSE	AIT	Fri, Jan 3, 2020	65.65	66.61	65.65	66.55
4906	NYSE	AIT	Thu, Jan 2, 2020	67.32	67.54	65.82	66.61
4905	NYSE	AIT	Tue, Dec 31, 2019	66.65	67.32	66.63	66.69
4904	NYSE	AIT	Mon, Dec 30, 2019	66.65	67.44	66.50	66.85
4903	NYSE	AIT	Fri, Dec 27, 2019	67.27	67.51	66.52	66.59
4902	NYSE	AIT	Thu, Dec 26, 2019	66.96	67.35	66.78	66.94
4901	NYSE	AIT	Tue, Dec 24, 2019	66.43	66.85	66.41	66.80
4900	NYSE	AIT	Mon, Dec 23, 2019	66.68	66.96	66.24	66.45
4899	NYSE	AIT	Fri, Dec 20, 2019	66.40	66.77	66.25	66.66
4898	NYSE	AIT	Thu, Dec 19, 2019	66.41	66.51	65.94	66.25
4897	NYSE	AIT	Wed, Dec 18, 2019	67.27	67.36	65.84	66.30
4896	NYSE	AIT	Tue, Dec 17, 2019	67.03	67.29	66.68	67.16
4895	NYSE	AIT	Mon, Dec 16, 2019	68.09	68.21	66.80	66.94
4894	NYSE	AIT	Fri, Dec 13, 2019	67.67	67.87	66.81	67.30
4893	NYSE	AIT	Thu, Dec 12, 2019	64.92	67.65	64.76	67.59
4892	NYSE	AIT	Wed, Dec 11, 2019	64.56	64.90	63.60	64.87
4891	NYSE	AIT	Tue, Dec 10, 2019	64.06	64.61	63.73	63.80
4890	NYSE	AIT	Mon, Dec 9, 2019	65.39	65.39	64.07	64.08
4889	NYSE	AIT	Fri, Dec 6, 2019	65.18	65.81	64.98	65.29
4888	NYSE	AIT	Thu, Dec 5, 2019	63.88	64.61	63.59	64.23
4887	NYSE	AIT	Wed, Dec 4, 2019	63.64	64.33	63.53	63.55
4886	NYSE	AIT	Tue, Dec 3, 2019	62.92	63.28	62.08	63.18
4885	NYSE	AIT	Mon, Dec 2, 2019	64.18	64.79	63.40	63.62
4884	NYSE	AIT	Fri, Nov 29, 2019	65.16	65.16	63.74	63.85
4883	NYSE	AIT	Wed, Nov 27, 2019	64.98	65.43	64.80	65.28
4882	NYSE	AIT	Tue, Nov 26, 2019	64.55	65.00	64.51	64.82
4881	NYSE	AIT	Mon, Nov 25, 2019	63.82	64.66	63.18	64.50
4880	NYSE	AIT	Fri, Nov 22, 2019	63.09	63.62	62.95	63.49
4879	NYSE	AIT	Thu, Nov 21, 2019	61.90	62.79	61.46	62.53
4878	NYSE	AIT	Wed, Nov 20, 2019	62.24	63.10	61.73	61.88
4877	NYSE	AIT	Tue, Nov 19, 2019	62.75	63.13	62.18	62.49
4876	NYSE	AIT	Mon, Nov 18, 2019	62.05	62.05	61.20	61.76
4875	NYSE	AIT	Fri, Nov 15, 2019	62.51	62.57	61.54	62.11
4874	NYSE	AIT	Thu, Nov 14, 2019	62.54	62.97	61.83	62.00
4873	NYSE	AIT	Wed, Nov 13, 2019	63.20	63.82	62.78	62.82
4872	NYSE	AIT	Tue, Nov 12, 2019	63.90	64.03	63.09	63.81
4871	NYSE	AIT	Mon, Nov 11, 2019	63.15	63.83	63.08	63.40
4870	NYSE	AIT	Fri, Nov 8, 2019	63.19	64.02	62.87	63.79
4869	NYSE	AIT	Thu, Nov 7, 2019	62.97	63.44	62.45	63.18
4868	NYSE	AIT	Wed, Nov 6, 2019	63.14	63.14	61.92	62.54
4867	NYSE	AIT	Tue, Nov 5, 2019	63.01	63.83	62.65	63.13
4866	NYSE	AIT	Mon, Nov 4, 2019	62.93	63.01	62.25	62.56
4865	NYSE	AIT	Fri, Nov 1, 2019	60.30	62.50	60.30	62.27
4864	NYSE	AIT	Thu, Oct 31, 2019	60.54	60.96	59.05	59.84
4863	NYSE	AIT	Wed, Oct 30, 2019	59.76	60.95	58.87	60.95
4862	NYSE	AIT	Tue, Oct 29, 2019	56.73	57.76	56.56	57.47
4861	NYSE	AIT	Mon, Oct 28, 2019	56.94	57.54	56.83	57.03
4860	NYSE	AIT	Fri, Oct 25, 2019	56.24	56.87	56.12	56.60
4859	NYSE	AIT	Thu, Oct 24, 2019	56.85	56.86	55.89	56.39
4858	NYSE	AIT	Wed, Oct 23, 2019	57.06	57.25	56.27	56.83
4857	NYSE	AIT	Tue, Oct 22, 2019	55.91	57.41	55.70	57.29
4856	NYSE	AIT	Mon, Oct 21, 2019	55.90	56.90	55.90	56.00
4855	NYSE	AIT	Fri, Oct 18, 2019	55.31	56.01	55.20	55.72
4854	NYSE	AIT	Thu, Oct 17, 2019	55.57	56.32	55.41	55.67
4853	NYSE	AIT	Wed, Oct 16, 2019	55.31	56.28	55.16	55.31
4852	NYSE	AIT	Tue, Oct 15, 2019	55.17	55.92	55.11	55.45
4851	NYSE	AIT	Mon, Oct 14, 2019	54.92	55.55	54.65	55.23
4850	NYSE	AIT	Fri, Oct 11, 2019	54.79	56.72	54.79	55.38
4849	NYSE	AIT	Thu, Oct 10, 2019	53.20	54.08	53.15	53.69
4848	NYSE	AIT	Wed, Oct 9, 2019	53.29	53.51	52.79	53.19
4847	NYSE	AIT	Tue, Oct 8, 2019	53.17	53.52	52.46	52.78
4846	NYSE	AIT	Mon, Oct 7, 2019	54.25	54.63	53.96	54.00
4845	NYSE	AIT	Fri, Oct 4, 2019	53.95	54.88	53.88	54.81
4844	NYSE	AIT	Thu, Oct 3, 2019	53.29	54.00	52.56	53.88
4843	NYSE	AIT	Wed, Oct 2, 2019	53.83	54.02	53.05	53.64
4842	NYSE	AIT	Tue, Oct 1, 2019	57.22	57.67	54.25	54.38
4841	NYSE	AIT	Mon, Sep 30, 2019	55.46	57.04	55.46	56.80
4840	NYSE	AIT	Fri, Sep 27, 2019	55.53	56.04	55.34	55.42
4839	NYSE	AIT	Thu, Sep 26, 2019	55.34	56.18	55.13	55.16
4838	NYSE	AIT	Wed, Sep 25, 2019	54.65	55.47	53.95	55.44
4837	NYSE	AIT	Tue, Sep 24, 2019	54.77	55.30	54.14	54.63
4836	NYSE	AIT	Mon, Sep 23, 2019	54.46	55.37	54.20	54.88
4835	NYSE	AIT	Fri, Sep 20, 2019	54.78	55.31	54.21	54.74
4834	NYSE	AIT	Thu, Sep 19, 2019	55.55	56.12	54.83	54.86
4833	NYSE	AIT	Wed, Sep 18, 2019	56.37	56.37	54.58	55.25
4832	NYSE	AIT	Tue, Sep 17, 2019	56.87	56.87	55.69	56.39
4831	NYSE	AIT	Mon, Sep 16, 2019	57.02	58.42	56.94	56.98
4830	NYSE	AIT	Fri, Sep 13, 2019	56.86	57.61	56.31	57.25
4829	NYSE	AIT	Thu, Sep 12, 2019	56.62	56.92	55.27	56.53
4828	NYSE	AIT	Wed, Sep 11, 2019	56.10	57.11	55.11	56.64
4827	NYSE	AIT	Tue, Sep 10, 2019	53.76	55.89	53.15	55.65
4826	NYSE	AIT	Mon, Sep 9, 2019	53.01	53.67	52.74	53.67
4825	NYSE	AIT	Fri, Sep 6, 2019	53.57	53.83	52.49	52.70
4824	NYSE	AIT	Thu, Sep 5, 2019	52.23	53.92	51.35	53.42
4823	NYSE	AIT	Wed, Sep 4, 2019	52.54	52.65	51.50	51.53
4822	NYSE	AIT	Tue, Sep 3, 2019	53.00	53.00	51.52	51.90
4821	NYSE	AIT	Fri, Aug 30, 2019	53.37	53.85	52.91	53.39
4820	NYSE	AIT	Thu, Aug 29, 2019	52.42	53.18	52.37	52.93
4819	NYSE	AIT	Wed, Aug 28, 2019	50.64	52.11	50.62	51.70
4818	NYSE	AIT	Tue, Aug 27, 2019	51.44	51.70	50.38	50.79
4817	NYSE	AIT	Mon, Aug 26, 2019	52.00	52.00	50.77	50.93
4816	NYSE	AIT	Fri, Aug 23, 2019	53.01	53.10	51.27	51.36
4815	NYSE	AIT	Thu, Aug 22, 2019	53.95	54.18	53.26	53.29
4814	NYSE	AIT	Wed, Aug 21, 2019	54.08	54.08	53.56	53.83
4813	NYSE	AIT	Tue, Aug 20, 2019	53.69	53.83	53.26	53.54
4812	NYSE	AIT	Mon, Aug 19, 2019	53.91	54.34	53.51	53.86
4811	NYSE	AIT	Fri, Aug 16, 2019	52.84	53.53	52.80	53.20
4810	NYSE	AIT	Thu, Aug 15, 2019	53.04	53.45	52.13	52.52
4809	NYSE	AIT	Wed, Aug 14, 2019	49.90	55.31	49.45	52.77
4808	NYSE	AIT	Tue, Aug 13, 2019	53.99	55.32	53.58	53.56
4807	NYSE	AIT	Mon, Aug 12, 2019	54.73	54.94	54.10	54.23
4806	NYSE	AIT	Fri, Aug 9, 2019	56.75	56.75	55.23	55.34
4805	NYSE	AIT	Thu, Aug 8, 2019	55.46	57.19	55.43	56.88
4804	NYSE	AIT	Wed, Aug 7, 2019	55.20	55.47	54.39	55.00
4803	NYSE	AIT	Tue, Aug 6, 2019	56.23	57.13	55.59	55.96
4802	NYSE	AIT	Mon, Aug 5, 2019	56.66	56.66	55.23	55.82
4801	NYSE	AIT	Fri, Aug 2, 2019	58.54	59.08	57.61	57.89
4800	NYSE	AIT	Thu, Aug 1, 2019	60.71	60.78	59.01	59.11
4799	NYSE	AIT	Wed, Jul 31, 2019	61.78	62.50	60.61	60.84
4798	NYSE	AIT	Tue, Jul 30, 2019	60.19	61.54	59.86	61.32
4797	NYSE	AIT	Mon, Jul 29, 2019	60.49	60.82	59.90	60.51
4796	NYSE	AIT	Fri, Jul 26, 2019	60.63	60.95	60.04	60.64
4795	NYSE	AIT	Thu, Jul 25, 2019	61.30	61.37	60.22	60.56
4794	NYSE	AIT	Wed, Jul 24, 2019	59.35	61.51	59.35	61.41
4793	NYSE	AIT	Tue, Jul 23, 2019	58.07	59.68	58.07	59.60
4792	NYSE	AIT	Mon, Jul 22, 2019	57.20	57.99	57.07	57.68
4791	NYSE	AIT	Fri, Jul 19, 2019	57.21	58.51	57.21	57.28
4790	NYSE	AIT	Thu, Jul 18, 2019	57.44	57.68	56.87	57.25
4789	NYSE	AIT	Wed, Jul 17, 2019	58.67	58.78	57.49	57.53
4788	NYSE	AIT	Tue, Jul 16, 2019	58.74	59.49	58.35	58.77
4787	NYSE	AIT	Mon, Jul 15, 2019	59.40	59.40	58.00	58.70
4786	NYSE	AIT	Fri, Jul 12, 2019	58.15	59.53	58.15	59.18
4785	NYSE	AIT	Thu, Jul 11, 2019	59.25	59.74	57.89	58.23
4784	NYSE	AIT	Wed, Jul 10, 2019	59.48	60.21	58.74	59.27
4783	NYSE	AIT	Tue, Jul 9, 2019	60.44	60.44	59.14	59.67
4782	NYSE	AIT	Mon, Jul 8, 2019	61.04	61.16	60.23	60.57
4781	NYSE	AIT	Fri, Jul 5, 2019	60.76	61.23	59.71	61.22
4780	NYSE	AIT	Wed, Jul 3, 2019	61.06	61.38	60.62	61.07
4779	NYSE	AIT	Tue, Jul 2, 2019	61.01	61.13	60.11	60.74
4778	NYSE	AIT	Mon, Jul 1, 2019	62.47	62.86	60.50	61.01
4777	NYSE	AIT	Fri, Jun 28, 2019	60.74	62.36	60.74	61.53
4776	NYSE	AIT	Thu, Jun 27, 2019	59.29	60.91	59.29	60.78
4775	NYSE	AIT	Wed, Jun 26, 2019	59.00	59.58	58.52	59.17
4774	NYSE	AIT	Tue, Jun 25, 2019	58.62	59.75	58.19	58.86
4773	NYSE	AIT	Mon, Jun 24, 2019	58.80	59.09	58.07	58.50
4772	NYSE	AIT	Fri, Jun 21, 2019	58.81	59.53	58.22	58.53
4771	NYSE	AIT	Thu, Jun 20, 2019	58.95	59.58	58.58	59.28
4770	NYSE	AIT	Wed, Jun 19, 2019	57.15	58.15	56.94	58.12
4769	NYSE	AIT	Tue, Jun 18, 2019	56.76	58.00	56.56	57.13
4768	NYSE	AIT	Mon, Jun 17, 2019	56.95	56.95	56.12	56.20
4767	NYSE	AIT	Fri, Jun 14, 2019	57.44	57.65	56.38	56.82
4766	NYSE	AIT	Thu, Jun 13, 2019	57.20	57.75	56.93	57.52
4765	NYSE	AIT	Wed, Jun 12, 2019	56.79	57.79	56.58	57.12
4764	NYSE	AIT	Tue, Jun 11, 2019	58.44	58.72	56.64	56.82
4763	NYSE	AIT	Mon, Jun 10, 2019	57.65	58.18	57.60	57.99
4762	NYSE	AIT	Fri, Jun 7, 2019	57.45	58.02	57.15	57.30
4761	NYSE	AIT	Thu, Jun 6, 2019	57.42	57.48	56.31	56.98
4760	NYSE	AIT	Wed, Jun 5, 2019	57.92	57.92	56.72	57.34
4759	NYSE	AIT	Tue, Jun 4, 2019	56.01	57.71	56.01	57.67
4758	NYSE	AIT	Mon, Jun 3, 2019	54.42	55.69	54.42	55.34
4757	NYSE	AIT	Fri, May 31, 2019	54.11	54.72	53.79	54.33
4756	NYSE	AIT	Thu, May 30, 2019	55.38	55.83	54.57	54.87
4755	NYSE	AIT	Wed, May 29, 2019	54.94	55.48	54.63	55.28
4754	NYSE	AIT	Tue, May 28, 2019	55.60	55.80	55.17	55.36
4753	NYSE	AIT	Fri, May 24, 2019	55.05	55.54	54.70	55.34
4752	NYSE	AIT	Thu, May 23, 2019	54.97	55.13	53.95	54.75
4751	NYSE	AIT	Wed, May 22, 2019	56.39	56.47	55.04	55.35
4750	NYSE	AIT	Tue, May 21, 2019	56.18	56.74	56.06	56.52
4749	NYSE	AIT	Mon, May 20, 2019	54.49	55.79	54.41	55.78
4748	NYSE	AIT	Fri, May 17, 2019	54.89	55.42	54.50	55.04
4747	NYSE	AIT	Thu, May 16, 2019	54.89	55.67	54.76	55.17
4746	NYSE	AIT	Wed, May 15, 2019	54.21	54.82	53.80	54.62
4745	NYSE	AIT	Tue, May 14, 2019	54.54	55.20	53.96	54.77
4744	NYSE	AIT	Mon, May 13, 2019	55.64	55.64	54.34	54.32
4743	NYSE	AIT	Fri, May 10, 2019	56.99	57.17	55.75	56.89
4742	NYSE	AIT	Thu, May 9, 2019	57.27	57.44	56.41	57.20
4741	NYSE	AIT	Wed, May 8, 2019	58.51	58.60	57.58	57.73
4740	NYSE	AIT	Tue, May 7, 2019	59.16	59.53	57.80	58.26
4739	NYSE	AIT	Mon, May 6, 2019	59.18	60.01	59.18	59.99
4738	NYSE	AIT	Fri, May 3, 2019	59.38	60.35	59.32	60.31
4737	NYSE	AIT	Thu, May 2, 2019	59.53	59.53	57.81	58.83
4736	NYSE	AIT	Wed, May 1, 2019	60.37	60.37	59.16	59.45
4735	NYSE	AIT	Tue, Apr 30, 2019	60.35	60.67	59.65	59.94
4734	NYSE	AIT	Mon, Apr 29, 2019	59.07	60.89	58.92	60.04
4733	NYSE	AIT	Fri, Apr 26, 2019	61.14	61.14	57.32	59.27
4732	NYSE	AIT	Thu, Apr 25, 2019	63.15	63.53	61.58	61.61
4731	NYSE	AIT	Wed, Apr 24, 2019	63.31	64.12	63.05	63.50
4730	NYSE	AIT	Tue, Apr 23, 2019	62.81	63.85	62.55	63.49
4729	NYSE	AIT	Mon, Apr 22, 2019	62.55	62.74	61.91	62.63
4728	NYSE	AIT	Thu, Apr 18, 2019	62.40	63.21	62.23	62.70
4727	NYSE	AIT	Wed, Apr 17, 2019	61.96	62.58	61.58	62.49
4726	NYSE	AIT	Tue, Apr 16, 2019	62.21	62.21	61.26	61.53
4725	NYSE	AIT	Mon, Apr 15, 2019	61.83	62.35	61.65	61.87
4724	NYSE	AIT	Fri, Apr 12, 2019	61.69	61.96	60.97	61.83
4723	NYSE	AIT	Thu, Apr 11, 2019	60.92	61.60	60.92	61.14
4722	NYSE	AIT	Wed, Apr 10, 2019	59.14	60.81	59.10	60.54
4721	NYSE	AIT	Tue, Apr 9, 2019	60.11	60.11	59.12	59.21
4720	NYSE	AIT	Mon, Apr 8, 2019	60.76	60.81	59.85	60.44
4719	NYSE	AIT	Fri, Apr 5, 2019	60.17	60.99	59.87	60.90
4718	NYSE	AIT	Thu, Apr 4, 2019	59.58	60.37	59.58	59.91
4717	NYSE	AIT	Wed, Apr 3, 2019	59.33	59.70	58.91	59.36
4716	NYSE	AIT	Tue, Apr 2, 2019	60.02	60.02	58.53	58.66
4715	NYSE	AIT	Mon, Apr 1, 2019	60.12	60.74	59.51	59.91
4714	NYSE	AIT	Fri, Mar 29, 2019	58.96	59.60	58.92	59.47
4713	NYSE	AIT	Thu, Mar 28, 2019	57.99	58.48	57.18	58.39
4712	NYSE	AIT	Wed, Mar 27, 2019	57.19	58.02	56.84	57.67
4711	NYSE	AIT	Tue, Mar 26, 2019	57.21	58.17	57.12	57.37
4710	NYSE	AIT	Mon, Mar 25, 2019	56.13	56.86	55.94	56.68
4709	NYSE	AIT	Fri, Mar 22, 2019	58.93	59.28	56.07	56.12
4708	NYSE	AIT	Thu, Mar 21, 2019	57.98	59.60	57.98	59.35
4707	NYSE	AIT	Wed, Mar 20, 2019	58.21	58.89	57.30	58.11
4706	NYSE	AIT	Tue, Mar 19, 2019	58.92	59.24	57.99	58.21
4705	NYSE	AIT	Mon, Mar 18, 2019	58.12	58.77	57.95	58.58
4704	NYSE	AIT	Fri, Mar 15, 2019	58.88	59.00	57.92	58.06
4703	NYSE	AIT	Thu, Mar 14, 2019	58.64	58.64	57.95	58.14
4702	NYSE	AIT	Wed, Mar 13, 2019	58.34	59.20	58.11	58.78
4701	NYSE	AIT	Tue, Mar 12, 2019	57.92	58.54	57.83	58.13
4700	NYSE	AIT	Mon, Mar 11, 2019	57.12	58.06	56.89	57.92
4699	NYSE	AIT	Fri, Mar 8, 2019	56.74	57.30	56.14	57.04
4698	NYSE	AIT	Thu, Mar 7, 2019	57.08	57.08	55.96	56.17
4697	NYSE	AIT	Wed, Mar 6, 2019	58.32	58.32	56.87	57.02
4696	NYSE	AIT	Tue, Mar 5, 2019	58.40	58.42	57.75	58.34
4695	NYSE	AIT	Mon, Mar 4, 2019	58.90	59.32	58.16	58.34
4694	NYSE	AIT	Fri, Mar 1, 2019	58.84	58.95	57.74	58.83
4693	NYSE	AIT	Thu, Feb 28, 2019	58.79	59.04	58.13	58.14
4692	NYSE	AIT	Wed, Feb 27, 2019	59.29	59.55	58.53	58.91
4691	NYSE	AIT	Tue, Feb 26, 2019	60.18	60.18	59.31	59.55
4690	NYSE	AIT	Mon, Feb 25, 2019	60.46	60.73	60.22	60.22
4689	NYSE	AIT	Fri, Feb 22, 2019	60.57	60.75	59.95	60.14
4688	NYSE	AIT	Thu, Feb 21, 2019	60.25	60.29	59.70	60.11
4687	NYSE	AIT	Wed, Feb 20, 2019	59.08	60.55	59.07	60.50
4686	NYSE	AIT	Tue, Feb 19, 2019	57.82	59.37	57.64	59.11
4685	NYSE	AIT	Fri, Feb 15, 2019	58.40	58.68	57.61	57.93
4684	NYSE	AIT	Thu, Feb 14, 2019	57.60	58.63	57.40	57.80
4683	NYSE	AIT	Wed, Feb 13, 2019	58.17	58.62	57.85	57.96
4682	NYSE	AIT	Tue, Feb 12, 2019	56.92	57.98	56.69	57.95
4681	NYSE	AIT	Mon, Feb 11, 2019	56.46	56.75	55.93	56.32
4680	NYSE	AIT	Fri, Feb 8, 2019	55.50	56.22	55.31	56.19
4679	NYSE	AIT	Thu, Feb 7, 2019	56.99	57.22	55.70	55.94
4678	NYSE	AIT	Wed, Feb 6, 2019	57.64	57.87	57.27	57.38
4677	NYSE	AIT	Tue, Feb 5, 2019	58.56	58.67	57.73	57.98
4676	NYSE	AIT	Mon, Feb 4, 2019	57.85	58.87	57.85	58.54
4675	NYSE	AIT	Fri, Feb 1, 2019	59.14	59.43	57.82	57.89
4674	NYSE	AIT	Thu, Jan 31, 2019	58.19	59.26	57.67	59.01
4673	NYSE	AIT	Wed, Jan 30, 2019	59.22	59.22	57.44	58.41
4672	NYSE	AIT	Tue, Jan 29, 2019	59.00	60.13	58.51	59.00
4671	NYSE	AIT	Mon, Jan 28, 2019	58.15	59.31	58.14	58.78
4670	NYSE	AIT	Fri, Jan 25, 2019	55.88	59.94	55.88	58.79
4669	NYSE	AIT	Thu, Jan 24, 2019	56.30	57.69	54.87	55.32
4668	NYSE	AIT	Wed, Jan 23, 2019	61.99	62.11	60.02	60.42
4667	NYSE	AIT	Tue, Jan 22, 2019	61.64	62.10	61.00	61.73
4666	NYSE	AIT	Fri, Jan 18, 2019	61.24	62.74	61.16	62.27
4665	NYSE	AIT	Thu, Jan 17, 2019	58.72	61.54	58.72	61.00
4664	NYSE	AIT	Wed, Jan 16, 2019	58.97	59.50	58.69	59.07
4663	NYSE	AIT	Tue, Jan 15, 2019	59.41	60.09	57.80	58.78
4662	NYSE	AIT	Mon, Jan 14, 2019	57.60	58.42	56.96	57.68
4661	NYSE	AIT	Fri, Jan 11, 2019	56.81	58.51	56.81	57.96
4660	NYSE	AIT	Thu, Jan 10, 2019	55.92	57.39	55.35	57.23
4659	NYSE	AIT	Wed, Jan 9, 2019	55.62	56.82	55.46	56.34
4658	NYSE	AIT	Tue, Jan 8, 2019	54.88	56.30	54.88	55.88
4657	NYSE	AIT	Mon, Jan 7, 2019	53.63	54.91	53.57	54.54
4656	NYSE	AIT	Fri, Jan 4, 2019	52.87	54.20	52.87	53.76
4655	NYSE	AIT	Thu, Jan 3, 2019	53.00	53.05	51.60	51.93
4654	NYSE	AIT	Wed, Jan 2, 2019	51.73	53.70	51.73	53.35
4653	NYSE	AIT	Mon, Dec 31, 2018	53.67	53.97	52.80	53.94
4652	NYSE	AIT	Fri, Dec 28, 2018	53.78	54.46	52.78	53.31
4651	NYSE	AIT	Thu, Dec 27, 2018	51.98	53.62	50.62	53.58
4650	NYSE	AIT	Wed, Dec 26, 2018	51.63	53.35	50.56	53.22
4649	NYSE	AIT	Mon, Dec 24, 2018	52.40	52.95	51.41	51.48
4648	NYSE	AIT	Fri, Dec 21, 2018	54.78	55.18	52.55	52.97
4647	NYSE	AIT	Thu, Dec 20, 2018	54.60	55.43	53.94	54.78
4646	NYSE	AIT	Wed, Dec 19, 2018	56.17	57.69	54.60	54.75
4645	NYSE	AIT	Tue, Dec 18, 2018	55.94	57.23	55.77	56.05
4644	NYSE	AIT	Mon, Dec 17, 2018	56.99	57.48	55.28	55.66
4643	NYSE	AIT	Fri, Dec 14, 2018	57.55	58.74	56.82	57.11
4642	NYSE	AIT	Thu, Dec 13, 2018	59.40	59.82	57.90	58.34
4641	NYSE	AIT	Wed, Dec 12, 2018	59.40	60.47	58.37	59.34
4640	NYSE	AIT	Tue, Dec 11, 2018	59.58	60.16	57.63	58.44
4639	NYSE	AIT	Mon, Dec 10, 2018	59.74	59.86	58.19	58.70
4638	NYSE	AIT	Fri, Dec 7, 2018	60.65	61.75	59.10	59.64
4637	NYSE	AIT	Thu, Dec 6, 2018	60.44	60.88	59.01	60.45
4636	NYSE	AIT	Tue, Dec 4, 2018	65.16	65.37	61.44	61.61
4635	NYSE	AIT	Mon, Dec 3, 2018	65.99	66.68	64.80	65.40
4634	NYSE	AIT	Fri, Nov 30, 2018	64.42	65.74	64.20	65.23
4633	NYSE	AIT	Thu, Nov 29, 2018	65.23	65.73	64.22	64.42
4632	NYSE	AIT	Wed, Nov 28, 2018	63.62	65.72	62.77	65.48
4631	NYSE	AIT	Tue, Nov 27, 2018	64.27	64.78	63.42	63.64
4630	NYSE	AIT	Mon, Nov 26, 2018	64.89	65.29	64.09	64.75
4629	NYSE	AIT	Fri, Nov 23, 2018	64.33	65.04	64.07	64.23
4628	NYSE	AIT	Wed, Nov 21, 2018	64.68	66.10	64.68	65.11
4627	NYSE	AIT	Tue, Nov 20, 2018	64.65	65.57	62.81	64.63
4626	NYSE	AIT	Mon, Nov 19, 2018	65.98	66.28	64.97	65.31
4625	NYSE	AIT	Fri, Nov 16, 2018	65.76	66.47	64.95	66.07
4624	NYSE	AIT	Thu, Nov 15, 2018	64.92	66.70	64.32	66.28
4623	NYSE	AIT	Wed, Nov 14, 2018	65.97	66.31	64.74	65.45
4622	NYSE	AIT	Tue, Nov 13, 2018	66.30	67.37	65.30	65.16
4621	NYSE	AIT	Mon, Nov 12, 2018	67.65	67.92	65.89	66.09
4620	NYSE	AIT	Fri, Nov 9, 2018	68.59	69.08	66.39	67.49
4619	NYSE	AIT	Thu, Nov 8, 2018	69.82	69.82	68.64	68.94
4618	NYSE	AIT	Wed, Nov 7, 2018	67.97	70.41	67.43	69.93
4617	NYSE	AIT	Tue, Nov 6, 2018	66.92	67.72	66.67	67.20
4616	NYSE	AIT	Mon, Nov 5, 2018	67.16	67.97	66.08	66.98
4615	NYSE	AIT	Fri, Nov 2, 2018	67.48	68.61	66.21	66.84
4614	NYSE	AIT	Thu, Nov 1, 2018	65.99	68.04	65.58	67.30
4613	NYSE	AIT	Wed, Oct 31, 2018	67.09	70.65	63.96	65.73
4612	NYSE	AIT	Tue, Oct 30, 2018	66.20	67.86	65.37	67.77
4611	NYSE	AIT	Mon, Oct 29, 2018	67.61	68.54	65.39	66.28
4610	NYSE	AIT	Fri, Oct 26, 2018	66.67	67.14	65.21	66.63
4609	NYSE	AIT	Thu, Oct 25, 2018	66.84	67.75	66.32	67.43
4608	NYSE	AIT	Wed, Oct 24, 2018	69.41	69.64	66.21	66.33
4607	NYSE	AIT	Tue, Oct 23, 2018	68.63	70.07	67.50	69.31
4606	NYSE	AIT	Mon, Oct 22, 2018	70.03	71.00	69.23	69.84
4605	NYSE	AIT	Fri, Oct 19, 2018	70.53	71.19	69.40	69.75
4604	NYSE	AIT	Thu, Oct 18, 2018	71.47	71.66	69.87	70.67
4603	NYSE	AIT	Wed, Oct 17, 2018	72.80	72.80	71.70	72.01
4602	NYSE	AIT	Tue, Oct 16, 2018	71.18	73.12	70.07	73.01
4601	NYSE	AIT	Mon, Oct 15, 2018	70.44	72.26	70.05	71.58
4600	NYSE	AIT	Fri, Oct 12, 2018	72.57	72.57	69.48	70.61
4599	NYSE	AIT	Thu, Oct 11, 2018	72.89	73.80	71.14	71.15
4598	NYSE	AIT	Wed, Oct 10, 2018	75.72	75.72	73.03	73.26
4597	NYSE	AIT	Tue, Oct 9, 2018	76.29	76.94	75.86	76.08
4596	NYSE	AIT	Mon, Oct 8, 2018	75.78	76.51	75.08	76.27
4595	NYSE	AIT	Fri, Oct 5, 2018	77.13	77.36	75.32	75.98
4594	NYSE	AIT	Thu, Oct 4, 2018	78.05	78.05	76.57	76.94
4593	NYSE	AIT	Wed, Oct 3, 2018	78.06	78.80	77.73	78.33
4592	NYSE	AIT	Tue, Oct 2, 2018	77.42	78.28	76.24	77.84
4591	NYSE	AIT	Mon, Oct 1, 2018	78.79	78.80	77.20	77.56
4590	NYSE	AIT	Fri, Sep 28, 2018	78.25	79.40	78.15	78.25
4589	NYSE	AIT	Thu, Sep 27, 2018	78.25	79.05	78.25	78.45
4588	NYSE	AIT	Wed, Sep 26, 2018	79.50	79.75	77.90	78.20
4587	NYSE	AIT	Tue, Sep 25, 2018	79.05	79.93	78.48	79.45
4586	NYSE	AIT	Mon, Sep 24, 2018	81.30	81.30	78.80	78.95
4585	NYSE	AIT	Fri, Sep 21, 2018	81.80	82.35	81.10	81.15
4584	NYSE	AIT	Thu, Sep 20, 2018	80.50	81.20	80.05	81.05
4583	NYSE	AIT	Wed, Sep 19, 2018	80.10	81.20	79.60	79.90
4582	NYSE	AIT	Tue, Sep 18, 2018	79.50	80.50	78.75	80.20
4581	NYSE	AIT	Mon, Sep 17, 2018	79.55	80.05	78.55	79.30
4580	NYSE	AIT	Fri, Sep 14, 2018	79.25	80.35	79.25	79.65
4579	NYSE	AIT	Thu, Sep 13, 2018	78.85	79.55	78.60	79.30
4578	NYSE	AIT	Wed, Sep 12, 2018	77.95	79.00	77.50	78.65
4577	NYSE	AIT	Tue, Sep 11, 2018	77.15	78.40	76.90	77.95
4576	NYSE	AIT	Mon, Sep 10, 2018	76.95	77.95	76.65	77.50
4575	NYSE	AIT	Fri, Sep 7, 2018	76.10	76.65	75.40	76.55
4574	NYSE	AIT	Thu, Sep 6, 2018	76.90	77.05	75.15	76.15
4573	NYSE	AIT	Wed, Sep 5, 2018	76.35	77.25	75.68	76.90
4572	NYSE	AIT	Tue, Sep 4, 2018	76.85	76.85	75.40	76.40
4571	NYSE	AIT	Fri, Aug 31, 2018	76.60	77.20	76.60	77.05
4570	NYSE	AIT	Thu, Aug 30, 2018	77.40	77.85	76.70	76.85
4569	NYSE	AIT	Wed, Aug 29, 2018	77.05	77.60	76.40	77.40
4568	NYSE	AIT	Tue, Aug 28, 2018	77.25	77.33	76.55	76.95
4567	NYSE	AIT	Mon, Aug 27, 2018	77.40	78.10	76.85	76.95
4566	NYSE	AIT	Fri, Aug 24, 2018	77.00	77.20	76.35	77.05
4565	NYSE	AIT	Thu, Aug 23, 2018	77.90	78.05	76.65	76.65
4564	NYSE	AIT	Wed, Aug 22, 2018	78.05	78.25	77.55	78.00
4563	NYSE	AIT	Tue, Aug 21, 2018	77.40	78.90	77.40	78.30
4562	NYSE	AIT	Mon, Aug 20, 2018	76.60	77.53	76.20	77.15
4561	NYSE	AIT	Fri, Aug 17, 2018	76.35	76.90	76.30	76.40
4560	NYSE	AIT	Thu, Aug 16, 2018	76.80	77.05	76.35	76.40
4559	NYSE	AIT	Wed, Aug 15, 2018	76.55	76.65	74.75	76.35
4558	NYSE	AIT	Tue, Aug 14, 2018	73.90	76.90	73.90	76.90
4557	NYSE	AIT	Mon, Aug 13, 2018	72.60	75.65	71.90	73.45
4556	NYSE	AIT	Fri, Aug 10, 2018	77.15	77.15	70.10	72.20
4555	NYSE	AIT	Thu, Aug 9, 2018	74.60	75.10	74.15	74.55
4554	NYSE	AIT	Wed, Aug 8, 2018	73.45	74.55	73.45	74.50
4553	NYSE	AIT	Tue, Aug 7, 2018	73.65	74.20	73.05	73.85
4552	NYSE	AIT	Mon, Aug 6, 2018	71.90	73.15	71.90	73.10
4551	NYSE	AIT	Fri, Aug 3, 2018	72.20	72.65	71.40	71.90
4550	NYSE	AIT	Thu, Aug 2, 2018	71.70	72.65	71.25	72.10
4549	NYSE	AIT	Wed, Aug 1, 2018	74.70	75.00	71.90	72.20
4548	NYSE	AIT	Tue, Jul 31, 2018	73.35	75.35	73.30	74.65
4547	NYSE	AIT	Mon, Jul 30, 2018	73.50	74.10	72.75	72.95
4546	NYSE	AIT	Fri, Jul 27, 2018	74.75	74.95	73.48	73.55
4545	NYSE	AIT	Thu, Jul 26, 2018	73.55	74.90	73.50	74.70
4544	NYSE	AIT	Wed, Jul 25, 2018	74.00	74.45	73.00	73.55
4543	NYSE	AIT	Tue, Jul 24, 2018	75.40	75.75	73.75	74.05
4542	NYSE	AIT	Mon, Jul 23, 2018	75.45	75.65	74.65	74.95
4541	NYSE	AIT	Fri, Jul 20, 2018	75.25	76.55	75.05	75.60
4540	NYSE	AIT	Thu, Jul 19, 2018	73.70	75.65	73.70	75.45
4539	NYSE	AIT	Wed, Jul 18, 2018	72.90	74.20	72.50	74.00
4538	NYSE	AIT	Tue, Jul 17, 2018	72.35	73.30	72.35	72.90
4537	NYSE	AIT	Mon, Jul 16, 2018	73.20	73.75	72.35	72.50
4536	NYSE	AIT	Fri, Jul 13, 2018	72.70	73.60	72.50	73.20
4535	NYSE	AIT	Thu, Jul 12, 2018	72.95	72.95	71.75	72.45
4534	NYSE	AIT	Wed, Jul 11, 2018	72.65	73.40	72.10	72.50
4533	NYSE	AIT	Tue, Jul 10, 2018	72.85	73.60	72.65	73.20
4532	NYSE	AIT	Mon, Jul 9, 2018	71.95	72.65	71.95	72.35
4531	NYSE	AIT	Fri, Jul 6, 2018	71.55	72.25	71.28	71.60
4530	NYSE	AIT	Thu, Jul 5, 2018	70.85	71.70	70.25	71.65
4529	NYSE	AIT	Tue, Jul 3, 2018	71.05	71.43	70.45	70.55
4528	NYSE	AIT	Mon, Jul 2, 2018	69.65	70.90	69.10	70.90
4527	NYSE	AIT	Fri, Jun 29, 2018	70.20	71.05	70.10	70.15
4526	NYSE	AIT	Thu, Jun 28, 2018	71.25	71.25	69.75	70.05
4525	NYSE	AIT	Wed, Jun 27, 2018	72.80	73.45	71.15	71.20
4524	NYSE	AIT	Tue, Jun 26, 2018	72.60	73.05	72.15	72.95
4523	NYSE	AIT	Mon, Jun 25, 2018	74.40	74.47	72.25	72.60
4522	NYSE	AIT	Fri, Jun 22, 2018	74.85	75.05	74.30	74.80
4521	NYSE	AIT	Thu, Jun 21, 2018	75.70	75.80	74.15	74.40
4520	NYSE	AIT	Wed, Jun 20, 2018	75.70	76.20	75.35	75.80
4519	NYSE	AIT	Tue, Jun 19, 2018	74.85	76.08	74.80	75.45
4518	NYSE	AIT	Mon, Jun 18, 2018	75.45	76.05	75.15	75.50
4517	NYSE	AIT	Fri, Jun 15, 2018	74.80	75.55	74.00	75.50
4516	NYSE	AIT	Thu, Jun 14, 2018	74.25	74.85	74.00	74.80
4515	NYSE	AIT	Wed, Jun 13, 2018	74.00	74.20	73.40	73.95
4514	NYSE	AIT	Tue, Jun 12, 2018	73.80	74.00	73.20	73.90
4513	NYSE	AIT	Mon, Jun 11, 2018	72.65	74.05	72.65	73.80
4512	NYSE	AIT	Fri, Jun 8, 2018	72.65	72.90	72.05	72.60
4511	NYSE	AIT	Thu, Jun 7, 2018	72.50	73.15	72.25	72.75
4510	NYSE	AIT	Wed, Jun 6, 2018	71.90	72.45	71.45	72.40
4509	NYSE	AIT	Tue, Jun 5, 2018	71.70	71.88	70.70	71.80
4508	NYSE	AIT	Mon, Jun 4, 2018	70.40	71.65	70.40	71.55
4507	NYSE	AIT	Fri, Jun 1, 2018	70.50	70.95	69.65	70.05
4506	NYSE	AIT	Thu, May 31, 2018	70.15	70.33	69.20	69.75
4505	NYSE	AIT	Wed, May 30, 2018	69.35	70.55	69.35	70.30
4504	NYSE	AIT	Tue, May 29, 2018	68.80	69.70	68.70	69.10
4503	NYSE	AIT	Fri, May 25, 2018	69.10	69.55	68.70	69.20
4502	NYSE	AIT	Thu, May 24, 2018	69.20	69.60	68.55	69.30
4501	NYSE	AIT	Wed, May 23, 2018	69.20	69.50	68.35	69.20
4500	NYSE	AIT	Tue, May 22, 2018	71.95	71.95	69.25	69.30
4499	NYSE	AIT	Mon, May 21, 2018	71.70	72.55	71.65	71.90
4498	NYSE	AIT	Fri, May 18, 2018	71.40	72.04	71.20	71.35
4497	NYSE	AIT	Thu, May 17, 2018	71.25	71.90	70.50	71.10
4496	NYSE	AIT	Wed, May 16, 2018	70.15	71.88	70.15	71.30
4495	NYSE	AIT	Tue, May 15, 2018	68.60	69.90	68.40	69.75
4494	NYSE	AIT	Mon, May 14, 2018	70.20	70.20	68.95	69.05
4493	NYSE	AIT	Fri, May 11, 2018	68.25	70.10	68.25	69.95
4492	NYSE	AIT	Thu, May 10, 2018	68.95	69.25	68.20	68.25
4491	NYSE	AIT	Wed, May 9, 2018	68.75	69.20	67.85	68.60
4490	NYSE	AIT	Tue, May 8, 2018	67.50	68.65	67.50	68.60
4489	NYSE	AIT	Mon, May 7, 2018	66.15	67.75	66.15	67.50
4488	NYSE	AIT	Fri, May 4, 2018	64.25	66.20	64.25	66.10
4487	NYSE	AIT	Thu, May 3, 2018	65.00	65.05	63.60	64.40
4486	NYSE	AIT	Wed, May 2, 2018	64.55	65.45	64.45	65.05
4485	NYSE	AIT	Tue, May 1, 2018	63.75	64.90	62.45	64.60
4484	NYSE	AIT	Mon, Apr 30, 2018	64.95	65.00	62.95	63.95
4483	NYSE	AIT	Fri, Apr 27, 2018	66.40	66.50	64.05	64.70
4482	NYSE	AIT	Thu, Apr 26, 2018	73.50	73.95	64.05	66.40
4481	NYSE	AIT	Wed, Apr 25, 2018	70.70	71.70	69.95	71.15
4480	NYSE	AIT	Tue, Apr 24, 2018	72.20	72.60	69.80	70.70
4479	NYSE	AIT	Mon, Apr 23, 2018	72.15	72.55	71.60	71.75
4478	NYSE	AIT	Fri, Apr 20, 2018	73.15	73.15	71.80	72.05
4477	NYSE	AIT	Thu, Apr 19, 2018	73.20	74.20	72.65	73.10
4476	NYSE	AIT	Wed, Apr 18, 2018	73.75	74.20	72.93	73.10
4475	NYSE	AIT	Tue, Apr 17, 2018	73.70	74.10	73.30	73.35
4474	NYSE	AIT	Mon, Apr 16, 2018	71.85	73.50	71.75	73.25
4473	NYSE	AIT	Fri, Apr 13, 2018	72.35	72.35	71.10	71.30
4472	NYSE	AIT	Thu, Apr 12, 2018	71.35	72.35	71.00	71.85
4471	NYSE	AIT	Wed, Apr 11, 2018	71.45	71.80	70.50	71.15
4470	NYSE	AIT	Tue, Apr 10, 2018	71.70	72.40	71.30	72.10
4469	NYSE	AIT	Mon, Apr 9, 2018	71.80	72.20	70.70	70.75
4468	NYSE	AIT	Fri, Apr 6, 2018	72.45	73.00	70.45	71.05
4467	NYSE	AIT	Thu, Apr 5, 2018	72.20	73.20	71.85	73.10
4466	NYSE	AIT	Wed, Apr 4, 2018	69.70	71.90	69.48	71.65
4465	NYSE	AIT	Tue, Apr 3, 2018	70.35	71.05	69.80	70.75
4464	NYSE	AIT	Mon, Apr 2, 2018	72.70	72.70	69.00	69.90
4463	NYSE	AIT	Thu, Mar 29, 2018	72.05	73.55	72.05	72.90
4462	NYSE	AIT	Wed, Mar 28, 2018	71.75	72.20	71.25	71.50
4461	NYSE	AIT	Tue, Mar 27, 2018	72.30	72.68	71.60	71.90
4460	NYSE	AIT	Mon, Mar 26, 2018	71.25	72.20	70.65	72.00
4459	NYSE	AIT	Fri, Mar 23, 2018	72.10	72.85	70.10	70.10
4458	NYSE	AIT	Thu, Mar 22, 2018	73.25	74.00	71.75	71.85
4457	NYSE	AIT	Wed, Mar 21, 2018	73.60	74.65	73.55	74.00
4456	NYSE	AIT	Tue, Mar 20, 2018	74.10	74.40	73.45	73.50
4455	NYSE	AIT	Mon, Mar 19, 2018	73.65	74.05	72.85	74.00
4454	NYSE	AIT	Fri, Mar 16, 2018	73.05	74.20	72.95	73.75
4453	NYSE	AIT	Thu, Mar 15, 2018	74.00	74.32	72.85	73.10
4452	NYSE	AIT	Wed, Mar 14, 2018	74.25	74.40	73.20	73.55
4451	NYSE	AIT	Tue, Mar 13, 2018	75.00	75.40	73.75	73.90
4450	NYSE	AIT	Mon, Mar 12, 2018	74.60	75.40	74.10	74.50
4449	NYSE	AIT	Fri, Mar 9, 2018	73.45	75.20	72.85	74.55
4448	NYSE	AIT	Thu, Mar 8, 2018	73.05	73.54	72.05	72.85
4447	NYSE	AIT	Wed, Mar 7, 2018	71.30	73.05	71.25	72.90
4446	NYSE	AIT	Tue, Mar 6, 2018	70.95	72.15	70.55	72.05
4445	NYSE	AIT	Mon, Mar 5, 2018	70.40	70.95	69.50	70.50
4444	NYSE	AIT	Fri, Mar 2, 2018	68.65	70.90	68.20	70.75
4443	NYSE	AIT	Thu, Mar 1, 2018	70.25	70.50	68.65	69.00
4442	NYSE	AIT	Wed, Feb 28, 2018	72.35	72.45	70.40	70.40
4441	NYSE	AIT	Tue, Feb 27, 2018	73.45	73.68	72.00	72.00
4440	NYSE	AIT	Mon, Feb 26, 2018	74.10	74.10	72.60	73.30
4439	NYSE	AIT	Fri, Feb 23, 2018	73.85	74.00	72.55	73.85
4438	NYSE	AIT	Thu, Feb 22, 2018	72.90	74.08	72.63	73.20
4437	NYSE	AIT	Wed, Feb 21, 2018	71.90	74.25	71.60	72.30
4436	NYSE	AIT	Tue, Feb 20, 2018	71.80	72.90	71.40	71.55
4435	NYSE	AIT	Fri, Feb 16, 2018	71.60	72.35	71.40	72.15
4434	NYSE	AIT	Thu, Feb 15, 2018	71.20	72.05	70.70	71.90
4433	NYSE	AIT	Wed, Feb 14, 2018	69.30	71.30	68.95	70.65
4432	NYSE	AIT	Tue, Feb 13, 2018	69.35	70.25	69.18	69.75
4431	NYSE	AIT	Mon, Feb 12, 2018	70.30	70.50	69.05	69.60
4430	NYSE	AIT	Fri, Feb 9, 2018	69.10	70.50	67.75	69.85
4429	NYSE	AIT	Thu, Feb 8, 2018	70.30	70.65	68.25	68.25
4428	NYSE	AIT	Wed, Feb 7, 2018	69.15	70.60	68.70	70.10
4427	NYSE	AIT	Tue, Feb 6, 2018	68.50	70.55	68.15	69.25
4426	NYSE	AIT	Mon, Feb 5, 2018	73.45	74.00	69.95	70.10
4425	NYSE	AIT	Fri, Feb 2, 2018	75.00	75.10	73.55	74.20
4424	NYSE	AIT	Thu, Feb 1, 2018	73.50	75.20	72.95	75.10
4423	NYSE	AIT	Wed, Jan 31, 2018	74.80	75.05	73.00	73.75
4422	NYSE	AIT	Tue, Jan 30, 2018	74.05	74.75	73.45	74.55
4421	NYSE	AIT	Mon, Jan 29, 2018	74.70	75.30	74.30	74.80
4420	NYSE	AIT	Fri, Jan 26, 2018	74.05	75.35	73.70	74.70
4419	NYSE	AIT	Thu, Jan 25, 2018	74.40	74.40	70.65	73.35
4418	NYSE	AIT	Wed, Jan 24, 2018	71.35	72.15	70.55	71.25
4417	NYSE	AIT	Tue, Jan 23, 2018	70.60	71.23	70.40	70.70
4416	NYSE	AIT	Mon, Jan 22, 2018	71.15	71.15	69.65	70.70
4415	NYSE	AIT	Fri, Jan 19, 2018	70.45	71.75	70.45	71.15
4414	NYSE	AIT	Thu, Jan 18, 2018	70.15	70.55	69.90	70.20
4413	NYSE	AIT	Wed, Jan 17, 2018	70.80	70.80	69.75	70.00
4412	NYSE	AIT	Tue, Jan 16, 2018	70.65	71.45	70.10	70.25
4411	NYSE	AIT	Fri, Jan 12, 2018	70.85	71.00	69.83	70.20
4410	NYSE	AIT	Thu, Jan 11, 2018	69.65	71.10	69.30	71.00
4409	NYSE	AIT	Wed, Jan 10, 2018	70.35	70.45	68.68	69.35
4408	NYSE	AIT	Tue, Jan 9, 2018	71.25	71.60	70.40	70.60
4407	NYSE	AIT	Mon, Jan 8, 2018	70.30	70.48	69.50	70.00
4406	NYSE	AIT	Fri, Jan 5, 2018	70.00	70.70	69.65	70.40
4405	NYSE	AIT	Thu, Jan 4, 2018	69.65	70.25	69.10	69.85
4404	NYSE	AIT	Wed, Jan 3, 2018	67.85	69.60	67.60	69.40
4403	NYSE	AIT	Tue, Jan 2, 2018	68.40	69.15	67.40	67.95
4402	NYSE	AIT	Fri, Dec 29, 2017	68.05	68.95	68.05	68.10
4401	NYSE	AIT	Thu, Dec 28, 2017	66.45	68.15	65.95	68.10
4400	NYSE	AIT	Wed, Dec 27, 2017	64.95	66.20	64.30	66.00
4399	NYSE	AIT	Tue, Dec 26, 2017	64.05	64.95	63.85	64.95
4398	NYSE	AIT	Fri, Dec 22, 2017	64.10	64.65	63.75	64.35
4397	NYSE	AIT	Thu, Dec 21, 2017	63.60	64.48	63.30	64.10
4396	NYSE	AIT	Wed, Dec 20, 2017	63.50	63.85	63.05	63.55
4395	NYSE	AIT	Tue, Dec 19, 2017	63.55	63.85	62.90	63.00
4394	NYSE	AIT	Mon, Dec 18, 2017	63.65	64.35	62.95	63.45
4393	NYSE	AIT	Fri, Dec 15, 2017	61.60	63.75	61.60	63.15
4392	NYSE	AIT	Thu, Dec 14, 2017	62.50	62.60	61.10	61.30
4391	NYSE	AIT	Wed, Dec 13, 2017	62.45	63.45	62.35	62.35
4390	NYSE	AIT	Tue, Dec 12, 2017	63.35	63.65	62.50	62.65
4389	NYSE	AIT	Mon, Dec 11, 2017	63.75	63.93	62.75	63.15
4388	NYSE	AIT	Fri, Dec 8, 2017	63.80	64.00	63.15	63.60
4387	NYSE	AIT	Thu, Dec 7, 2017	63.45	64.05	63.25	63.50
4386	NYSE	AIT	Wed, Dec 6, 2017	63.95	64.30	63.30	63.50
4385	NYSE	AIT	Tue, Dec 5, 2017	65.10	65.70	63.60	64.05
4384	NYSE	AIT	Mon, Dec 4, 2017	64.70	65.60	64.15	64.70
4383	NYSE	AIT	Fri, Dec 1, 2017	64.05	64.20	62.00	63.80
4382	NYSE	AIT	Thu, Nov 30, 2017	63.95	64.15	63.30	63.95
4381	NYSE	AIT	Wed, Nov 29, 2017	62.50	63.80	61.95	63.55
4380	NYSE	AIT	Tue, Nov 28, 2017	61.65	62.60	61.55	62.50
4379	NYSE	AIT	Mon, Nov 27, 2017	61.70	62.10	61.35	61.45
4378	NYSE	AIT	Fri, Nov 24, 2017	62.05	62.05	61.10	61.80
4377	NYSE	AIT	Wed, Nov 22, 2017	62.10	62.45	61.60	61.70
4376	NYSE	AIT	Tue, Nov 21, 2017	61.65	62.40	61.65	62.00
4375	NYSE	AIT	Mon, Nov 20, 2017	61.85	62.10	61.13	61.40
4374	NYSE	AIT	Fri, Nov 17, 2017	61.10	62.15	60.90	61.75
4373	NYSE	AIT	Thu, Nov 16, 2017	60.20	61.70	59.70	61.50
4372	NYSE	AIT	Wed, Nov 15, 2017	60.20	60.30	59.65	59.80
4371	NYSE	AIT	Tue, Nov 14, 2017	60.60	60.80	60.10	60.55
4370	NYSE	AIT	Mon, Nov 13, 2017	61.30	61.65	60.90	60.81
4369	NYSE	AIT	Fri, Nov 10, 2017	60.95	62.05	60.50	61.60
4368	NYSE	AIT	Thu, Nov 9, 2017	61.40	62.05	60.70	61.05
4367	NYSE	AIT	Wed, Nov 8, 2017	61.50	62.08	60.86	61.75
4366	NYSE	AIT	Tue, Nov 7, 2017	62.35	62.48	61.50	61.85
4365	NYSE	AIT	Mon, Nov 6, 2017	62.95	63.05	62.30	62.40
4364	NYSE	AIT	Fri, Nov 3, 2017	63.35	63.35	62.70	62.85
4363	NYSE	AIT	Thu, Nov 2, 2017	63.45	63.80	62.95	63.30
4362	NYSE	AIT	Wed, Nov 1, 2017	64.35	64.35	62.45	63.70
4361	NYSE	AIT	Tue, Oct 31, 2017	64.00	64.20	63.55	63.65
4360	NYSE	AIT	Mon, Oct 30, 2017	64.30	64.30	62.70	63.40
4359	NYSE	AIT	Fri, Oct 27, 2017	65.35	65.35	63.75	64.75
4358	NYSE	AIT	Thu, Oct 26, 2017	65.45	65.60	64.95	65.20
4357	NYSE	AIT	Wed, Oct 25, 2017	66.75	70.05	64.35	65.00
4356	NYSE	AIT	Tue, Oct 24, 2017	65.55	66.85	64.80	65.95
4355	NYSE	AIT	Mon, Oct 23, 2017	65.65	65.65	64.75	65.20
4354	NYSE	AIT	Fri, Oct 20, 2017	65.50	66.00	65.35	65.65
4353	NYSE	AIT	Thu, Oct 19, 2017	64.60	65.05	64.15	64.95
4352	NYSE	AIT	Wed, Oct 18, 2017	64.25	65.50	64.25	65.10
4351	NYSE	AIT	Tue, Oct 17, 2017	64.15	64.50	63.70	63.95
4350	NYSE	AIT	Mon, Oct 16, 2017	64.10	65.15	63.55	63.90
4349	NYSE	AIT	Fri, Oct 13, 2017	63.85	64.05	63.20	63.55
4348	NYSE	AIT	Thu, Oct 12, 2017	63.40	64.05	63.35	63.55
4347	NYSE	AIT	Wed, Oct 11, 2017	64.75	64.75	63.15	63.55
4346	NYSE	AIT	Tue, Oct 10, 2017	64.65	64.70	63.70	63.75
4345	NYSE	AIT	Mon, Oct 9, 2017	64.55	65.30	63.80	64.25
4344	NYSE	AIT	Fri, Oct 6, 2017	65.50	65.85	65.00	65.00
4343	NYSE	AIT	Thu, Oct 5, 2017	65.85	66.05	65.35	65.35
4342	NYSE	AIT	Wed, Oct 4, 2017	66.35	66.55	65.75	65.85
4341	NYSE	AIT	Tue, Oct 3, 2017	66.95	67.05	66.38	66.50
4340	NYSE	AIT	Mon, Oct 2, 2017	66.05	66.85	65.05	66.80
4339	NYSE	AIT	Fri, Sep 29, 2017	64.85	66.05	64.65	65.80
4338	NYSE	AIT	Thu, Sep 28, 2017	64.50	64.90	63.85	64.80
4337	NYSE	AIT	Wed, Sep 27, 2017	63.40	65.45	63.13	64.65
4336	NYSE	AIT	Tue, Sep 26, 2017	62.70	63.35	62.35	63.15
4335	NYSE	AIT	Mon, Sep 25, 2017	61.90	63.05	61.90	62.55
4334	NYSE	AIT	Fri, Sep 22, 2017	61.55	62.20	61.35	61.85
4333	NYSE	AIT	Thu, Sep 21, 2017	61.35	61.60	61.15	61.50
4332	NYSE	AIT	Wed, Sep 20, 2017	61.00	61.50	60.85	61.25
4331	NYSE	AIT	Tue, Sep 19, 2017	60.70	60.90	60.25	60.85
4330	NYSE	AIT	Mon, Sep 18, 2017	60.35	61.15	60.00	60.70
4329	NYSE	AIT	Fri, Sep 15, 2017	59.40	60.48	59.05	60.25
4328	NYSE	AIT	Thu, Sep 14, 2017	59.30	59.55	59.10	59.30
4327	NYSE	AIT	Wed, Sep 13, 2017	59.10	59.70	59.00	59.55
4326	NYSE	AIT	Tue, Sep 12, 2017	58.95	59.30	58.80	59.15
4325	NYSE	AIT	Mon, Sep 11, 2017	58.50	58.85	58.20	58.80
4324	NYSE	AIT	Fri, Sep 8, 2017	57.50	58.25	57.20	58.15
4323	NYSE	AIT	Thu, Sep 7, 2017	58.50	58.50	57.10	57.65
4322	NYSE	AIT	Wed, Sep 6, 2017	57.45	58.70	57.25	58.45
4321	NYSE	AIT	Tue, Sep 5, 2017	57.65	57.95	56.80	57.05
4320	NYSE	AIT	Fri, Sep 1, 2017	57.15	58.05	56.75	57.75
4319	NYSE	AIT	Thu, Aug 31, 2017	56.95	57.10	56.40	57.00
4318	NYSE	AIT	Wed, Aug 30, 2017	56.10	57.00	56.00	56.75
4317	NYSE	AIT	Tue, Aug 29, 2017	55.40	56.25	55.25	56.05
4316	NYSE	AIT	Mon, Aug 28, 2017	56.20	56.45	55.63	55.80
4315	NYSE	AIT	Fri, Aug 25, 2017	55.60	56.15	55.45	56.00
4314	NYSE	AIT	Thu, Aug 24, 2017	55.15	55.50	54.90	55.25
4313	NYSE	AIT	Wed, Aug 23, 2017	54.40	55.10	54.00	54.95
4312	NYSE	AIT	Tue, Aug 22, 2017	54.40	55.05	54.35	54.70
4311	NYSE	AIT	Mon, Aug 21, 2017	54.35	54.95	54.05	54.15
4310	NYSE	AIT	Fri, Aug 18, 2017	54.60	55.15	54.35	54.40
4309	NYSE	AIT	Thu, Aug 17, 2017	56.15	56.60	55.05	55.10
4308	NYSE	AIT	Wed, Aug 16, 2017	56.65	57.15	56.00	56.30
4307	NYSE	AIT	Tue, Aug 15, 2017	57.45	57.45	56.30	56.50
4306	NYSE	AIT	Mon, Aug 14, 2017	56.15	57.30	55.85	57.25
4305	NYSE	AIT	Fri, Aug 11, 2017	54.60	56.50	54.05	55.45
4304	NYSE	AIT	Thu, Aug 10, 2017	55.30	55.60	54.70	54.61
4303	NYSE	AIT	Wed, Aug 9, 2017	55.70	55.83	55.25	55.50
4302	NYSE	AIT	Tue, Aug 8, 2017	56.10	56.60	55.65	56.00
4301	NYSE	AIT	Mon, Aug 7, 2017	56.05	56.70	55.90	56.05
4300	NYSE	AIT	Fri, Aug 4, 2017	55.25	56.05	54.85	56.00
4299	NYSE	AIT	Thu, Aug 3, 2017	55.50	56.05	54.93	55.00
4298	NYSE	AIT	Wed, Aug 2, 2017	56.45	56.60	55.60	55.75
4297	NYSE	AIT	Tue, Aug 1, 2017	56.80	56.80	56.10	56.45
4296	NYSE	AIT	Mon, Jul 31, 2017	56.55	56.70	56.15	56.50
4295	NYSE	AIT	Fri, Jul 28, 2017	56.45	56.85	56.00	56.45
4294	NYSE	AIT	Thu, Jul 27, 2017	57.00	57.15	56.60	56.70
4293	NYSE	AIT	Wed, Jul 26, 2017	57.75	57.75	56.60	56.70
4292	NYSE	AIT	Tue, Jul 25, 2017	57.45	58.15	56.85	57.65
4291	NYSE	AIT	Mon, Jul 24, 2017	56.80	57.20	56.55	57.00
4290	NYSE	AIT	Fri, Jul 21, 2017	58.05	58.05	56.55	56.85
4289	NYSE	AIT	Thu, Jul 20, 2017	57.40	57.90	57.15	57.60
4288	NYSE	AIT	Wed, Jul 19, 2017	57.90	57.90	56.90	57.35
4287	NYSE	AIT	Tue, Jul 18, 2017	58.85	58.85	57.40	57.50
4286	NYSE	AIT	Mon, Jul 17, 2017	58.05	59.20	57.75	59.20
4285	NYSE	AIT	Fri, Jul 14, 2017	58.40	58.60	57.65	58.05
4284	NYSE	AIT	Thu, Jul 13, 2017	59.30	59.30	57.50	58.35
4283	NYSE	AIT	Wed, Jul 12, 2017	60.20	60.65	58.55	59.15
4282	NYSE	AIT	Tue, Jul 11, 2017	59.35	59.85	58.85	59.75
4281	NYSE	AIT	Mon, Jul 10, 2017	59.00	59.85	58.75	59.55
4280	NYSE	AIT	Fri, Jul 7, 2017	59.20	59.55	58.60	59.50
4279	NYSE	AIT	Thu, Jul 6, 2017	59.15	59.60	58.65	58.90
4278	NYSE	AIT	Wed, Jul 5, 2017	59.70	59.70	58.55	59.45
4277	NYSE	AIT	Mon, Jul 3, 2017	59.35	60.00	59.25	59.65
4276	NYSE	AIT	Fri, Jun 30, 2017	58.05	59.50	57.95	59.05
4275	NYSE	AIT	Thu, Jun 29, 2017	58.90	58.95	57.65	57.90
4274	NYSE	AIT	Wed, Jun 28, 2017	58.20	58.85	58.20	58.80
4273	NYSE	AIT	Tue, Jun 27, 2017	58.90	59.15	57.85	57.85
4272	NYSE	AIT	Mon, Jun 26, 2017	58.40	59.10	58.20	58.75
4271	NYSE	AIT	Fri, Jun 23, 2017	58.40	58.75	57.95	58.30
4270	NYSE	AIT	Thu, Jun 22, 2017	57.60	58.55	57.10	58.35
4269	NYSE	AIT	Wed, Jun 21, 2017	59.10	59.10	57.80	57.85
4268	NYSE	AIT	Tue, Jun 20, 2017	59.95	60.20	58.95	59.15
4267	NYSE	AIT	Mon, Jun 19, 2017	60.60	60.80	59.90	60.40
4266	NYSE	AIT	Fri, Jun 16, 2017	60.15	60.75	59.90	60.20
4265	NYSE	AIT	Thu, Jun 15, 2017	59.60	60.75	59.45	60.65
4264	NYSE	AIT	Wed, Jun 14, 2017	61.60	61.60	60.25	60.55
4263	NYSE	AIT	Tue, Jun 13, 2017	61.40	62.15	61.15	61.60
4262	NYSE	AIT	Mon, Jun 12, 2017	62.05	62.80	61.20	61.30
4261	NYSE	AIT	Fri, Jun 9, 2017	61.30	62.65	61.10	62.05
4260	NYSE	AIT	Thu, Jun 8, 2017	60.50	60.93	59.95	60.90
4259	NYSE	AIT	Wed, Jun 7, 2017	61.70	62.15	60.50	60.60
4258	NYSE	AIT	Tue, Jun 6, 2017	62.85	62.85	61.35	61.60
4257	NYSE	AIT	Mon, Jun 5, 2017	63.90	64.45	63.15	63.15
4256	NYSE	AIT	Fri, Jun 2, 2017	63.50	64.50	63.05	63.90
4255	NYSE	AIT	Thu, Jun 1, 2017	62.00	63.70	61.35	63.30
4254	NYSE	AIT	Wed, May 31, 2017	61.25	61.90	60.35	61.75
4253	NYSE	AIT	Tue, May 30, 2017	61.45	61.70	60.95	61.40
4252	NYSE	AIT	Fri, May 26, 2017	61.25	61.85	60.90	61.65
4251	NYSE	AIT	Thu, May 25, 2017	62.20	62.32	61.05	61.30
4250	NYSE	AIT	Wed, May 24, 2017	61.60	61.95	61.05	61.90
4249	NYSE	AIT	Tue, May 23, 2017	61.35	61.70	60.65	61.35
4248	NYSE	AIT	Mon, May 22, 2017	60.35	61.35	60.20	61.30
4247	NYSE	AIT	Fri, May 19, 2017	59.75	60.60	59.75	59.90
4246	NYSE	AIT	Thu, May 18, 2017	59.15	59.90	58.51	59.65
4245	NYSE	AIT	Wed, May 17, 2017	60.35	60.65	59.00	59.25
4244	NYSE	AIT	Tue, May 16, 2017	62.00	62.00	61.05	61.55
4243	NYSE	AIT	Mon, May 15, 2017	61.55	62.00	61.00	61.75
4242	NYSE	AIT	Fri, May 12, 2017	62.30	62.30	61.20	61.45
4241	NYSE	AIT	Thu, May 11, 2017	62.45	62.90	61.30	62.30
4240	NYSE	AIT	Wed, May 10, 2017	62.40	63.00	62.15	62.66
4239	NYSE	AIT	Tue, May 9, 2017	63.00	63.00	61.80	62.40
4238	NYSE	AIT	Mon, May 8, 2017	63.90	64.00	62.63	62.90
4237	NYSE	AIT	Fri, May 5, 2017	63.90	64.25	63.15	64.00
4236	NYSE	AIT	Thu, May 4, 2017	63.80	64.05	63.33	63.75
4235	NYSE	AIT	Wed, May 3, 2017	63.85	64.15	63.30	63.70
4234	NYSE	AIT	Tue, May 2, 2017	63.65	64.50	63.45	64.40
4233	NYSE	AIT	Mon, May 1, 2017	64.25	64.55	63.00	63.75
4232	NYSE	AIT	Fri, Apr 28, 2017	67.10	67.10	62.85	64.00
4231	NYSE	AIT	Thu, Apr 27, 2017	65.40	69.00	65.40	66.75
4230	NYSE	AIT	Wed, Apr 26, 2017	63.15	64.50	63.10	64.10
4229	NYSE	AIT	Tue, Apr 25, 2017	63.50	64.20	63.15	63.15
4228	NYSE	AIT	Mon, Apr 24, 2017	63.15	63.23	62.45	63.05
4227	NYSE	AIT	Fri, Apr 21, 2017	61.30	62.25	60.60	61.95
4226	NYSE	AIT	Thu, Apr 20, 2017	59.85	61.60	59.75	61.50
4225	NYSE	AIT	Wed, Apr 19, 2017	58.80	60.20	58.80	59.50
4224	NYSE	AIT	Tue, Apr 18, 2017	58.90	59.60	58.65	58.70
4223	NYSE	AIT	Mon, Apr 17, 2017	59.05	59.55	58.90	59.50
4222	NYSE	AIT	Thu, Apr 13, 2017	59.75	60.10	58.70	58.90
4221	NYSE	AIT	Wed, Apr 12, 2017	61.35	61.35	59.60	59.75
4220	NYSE	AIT	Tue, Apr 11, 2017	60.80	61.75	60.50	61.75
4219	NYSE	AIT	Mon, Apr 10, 2017	60.60	61.35	60.45	61.05
4218	NYSE	AIT	Fri, Apr 7, 2017	60.65	61.05	60.35	60.65
4217	NYSE	AIT	Thu, Apr 6, 2017	61.45	61.45	60.40	60.80
4216	NYSE	AIT	Wed, Apr 5, 2017	62.00	62.50	60.95	61.35
4215	NYSE	AIT	Tue, Apr 4, 2017	60.80	61.55	60.80	61.45
4214	NYSE	AIT	Mon, Apr 3, 2017	61.80	62.00	60.65	60.90
4213	NYSE	AIT	Fri, Mar 31, 2017	61.45	62.50	61.25	61.85
4212	NYSE	AIT	Thu, Mar 30, 2017	61.10	61.70	61.00	61.55
4211	NYSE	AIT	Wed, Mar 29, 2017	61.10	61.20	60.80	61.00
4210	NYSE	AIT	Tue, Mar 28, 2017	60.00	61.20	59.75	61.20
4209	NYSE	AIT	Mon, Mar 27, 2017	60.15	60.50	59.30	60.25
4208	NYSE	AIT	Fri, Mar 24, 2017	61.70	62.15	60.95	61.25
4207	NYSE	AIT	Thu, Mar 23, 2017	61.85	62.00	61.30	61.55
4206	NYSE	AIT	Wed, Mar 22, 2017	61.30	61.80	60.85	61.75
4205	NYSE	AIT	Tue, Mar 21, 2017	62.80	62.95	61.35	61.40
4204	NYSE	AIT	Mon, Mar 20, 2017	62.20	62.80	61.70	62.35
4203	NYSE	AIT	Fri, Mar 17, 2017	61.10	62.35	60.65	62.15
4202	NYSE	AIT	Thu, Mar 16, 2017	61.30	61.45	60.60	60.85
4201	NYSE	AIT	Wed, Mar 15, 2017	59.95	61.25	59.55	61.10
4200	NYSE	AIT	Tue, Mar 14, 2017	60.40	60.40	59.30	59.70
4199	NYSE	AIT	Mon, Mar 13, 2017	60.15	61.75	60.15	60.90
4198	NYSE	AIT	Fri, Mar 10, 2017	59.90	60.53	59.75	60.40
4197	NYSE	AIT	Thu, Mar 9, 2017	61.45	61.70	59.35	59.65
4196	NYSE	AIT	Wed, Mar 8, 2017	62.70	62.90	61.55	61.60
4195	NYSE	AIT	Tue, Mar 7, 2017	62.75	62.95	62.40	62.45
4194	NYSE	AIT	Mon, Mar 6, 2017	62.65	63.08	62.40	62.85
4193	NYSE	AIT	Fri, Mar 3, 2017	63.35	63.45	62.85	63.20
4192	NYSE	AIT	Thu, Mar 2, 2017	64.50	64.50	63.00	63.20
4191	NYSE	AIT	Wed, Mar 1, 2017	63.85	64.65	63.60	64.65
4190	NYSE	AIT	Tue, Feb 28, 2017	63.35	63.60	62.65	63.05
4189	NYSE	AIT	Mon, Feb 27, 2017	62.90	63.78	62.80	63.70
4188	NYSE	AIT	Fri, Feb 24, 2017	61.90	63.03	61.60	62.95
4187	NYSE	AIT	Thu, Feb 23, 2017	63.75	63.75	62.45	62.70
4186	NYSE	AIT	Wed, Feb 22, 2017	63.65	63.65	63.10	63.35
4185	NYSE	AIT	Tue, Feb 21, 2017	63.00	63.95	63.00	63.95
4184	NYSE	AIT	Fri, Feb 17, 2017	62.50	62.85	61.90	62.65
4183	NYSE	AIT	Thu, Feb 16, 2017	62.10	62.80	62.03	62.50
4182	NYSE	AIT	Wed, Feb 15, 2017	61.65	62.50	61.65	62.30
4181	NYSE	AIT	Tue, Feb 14, 2017	62.00	62.65	61.60	62.05
4180	NYSE	AIT	Mon, Feb 13, 2017	61.85	62.35	61.85	62.15
4179	NYSE	AIT	Fri, Feb 10, 2017	61.70	61.85	61.08	61.85
4178	NYSE	AIT	Thu, Feb 9, 2017	60.35	61.35	60.35	61.15
4177	NYSE	AIT	Wed, Feb 8, 2017	60.65	60.85	59.70	60.35
4176	NYSE	AIT	Tue, Feb 7, 2017	60.90	61.25	60.60	61.00
4175	NYSE	AIT	Mon, Feb 6, 2017	61.00	61.43	60.55	60.80
4174	NYSE	AIT	Fri, Feb 3, 2017	60.95	61.20	60.45	61.05
4173	NYSE	AIT	Thu, Feb 2, 2017	60.90	61.15	60.40	60.70
4172	NYSE	AIT	Wed, Feb 1, 2017	60.60	61.60	60.55	60.95
4171	NYSE	AIT	Tue, Jan 31, 2017	61.45	61.55	59.95	60.45
4170	NYSE	AIT	Mon, Jan 30, 2017	62.20	62.20	60.45	61.50
4169	NYSE	AIT	Fri, Jan 27, 2017	64.30	64.30	62.35	62.50
4168	NYSE	AIT	Thu, Jan 26, 2017	66.00	66.65	63.40	64.45
4167	NYSE	AIT	Wed, Jan 25, 2017	63.85	64.75	63.65	64.25
4166	NYSE	AIT	Tue, Jan 24, 2017	62.45	63.40	62.20	63.25
4165	NYSE	AIT	Mon, Jan 23, 2017	61.95	62.25	61.00	62.15
4164	NYSE	AIT	Fri, Jan 20, 2017	61.90	62.40	61.80	62.20
4163	NYSE	AIT	Thu, Jan 19, 2017	62.05	62.15	61.55	61.85
4162	NYSE	AIT	Wed, Jan 18, 2017	61.05	62.75	60.55	62.00
4161	NYSE	AIT	Tue, Jan 17, 2017	61.25	61.35	60.50	60.75
4160	NYSE	AIT	Fri, Jan 13, 2017	61.15	61.85	60.98	61.10
4159	NYSE	AIT	Thu, Jan 12, 2017	61.10	61.15	59.85	60.90
4158	NYSE	AIT	Wed, Jan 11, 2017	61.00	61.65	60.75	61.35
4157	NYSE	AIT	Tue, Jan 10, 2017	59.85	60.65	59.70	60.65
4156	NYSE	AIT	Mon, Jan 9, 2017	59.45	59.83	58.95	59.55
4155	NYSE	AIT	Fri, Jan 6, 2017	60.05	60.30	59.46	59.75
4154	NYSE	AIT	Thu, Jan 5, 2017	60.50	60.70	59.10	59.85
4153	NYSE	AIT	Wed, Jan 4, 2017	60.35	60.80	60.05	60.65
4152	NYSE	AIT	Tue, Jan 3, 2017	59.90	60.60	58.80	60.35
4151	NYSE	AIT	Fri, Dec 30, 2016	59.95	59.95	59.10	59.40
4150	NYSE	AIT	Thu, Dec 29, 2016	60.20	60.53	59.60	60.00
4149	NYSE	AIT	Wed, Dec 28, 2016	61.05	61.30	59.60	60.05
4148	NYSE	AIT	Tue, Dec 27, 2016	61.40	61.65	60.80	60.85
4147	NYSE	AIT	Fri, Dec 23, 2016	60.45	61.35	60.20	61.20
4146	NYSE	AIT	Thu, Dec 22, 2016	61.75	62.05	60.30	60.40
4145	NYSE	AIT	Wed, Dec 21, 2016	62.30	62.60	61.80	61.95
4144	NYSE	AIT	Tue, Dec 20, 2016	61.50	62.15	61.40	62.10
4143	NYSE	AIT	Mon, Dec 19, 2016	60.20	61.35	60.20	61.15
4142	NYSE	AIT	Fri, Dec 16, 2016	62.15	62.45	60.20	62.15
4141	NYSE	AIT	Thu, Dec 15, 2016	61.25	62.00	61.05	62.00
4140	NYSE	AIT	Wed, Dec 14, 2016	61.85	62.50	61.25	61.40
4139	NYSE	AIT	Tue, Dec 13, 2016	62.60	62.60	61.11	61.85
4138	NYSE	AIT	Mon, Dec 12, 2016	62.20	62.65	61.85	62.30
4137	NYSE	AIT	Fri, Dec 9, 2016	61.40	62.25	61.00	62.25
4136	NYSE	AIT	Thu, Dec 8, 2016	61.40	61.75	61.00	61.40
4135	NYSE	AIT	Wed, Dec 7, 2016	61.35	61.80	61.00	61.25
4134	NYSE	AIT	Tue, Dec 6, 2016	60.60	61.55	60.50	61.35
4133	NYSE	AIT	Mon, Dec 5, 2016	60.60	60.95	60.33	60.70
4132	NYSE	AIT	Fri, Dec 2, 2016	60.30	60.95	60.10	60.15
4131	NYSE	AIT	Thu, Dec 1, 2016	60.20	61.25	59.55	60.45
4130	NYSE	AIT	Wed, Nov 30, 2016	60.00	60.90	59.25	59.85
4129	NYSE	AIT	Tue, Nov 29, 2016	59.25	59.60	58.46	59.15
4128	NYSE	AIT	Mon, Nov 28, 2016	60.00	60.15	59.15	59.45
4127	NYSE	AIT	Fri, Nov 25, 2016	60.00	60.30	59.80	60.25
4126	NYSE	AIT	Wed, Nov 23, 2016	59.20	60.00	59.05	59.90
4125	NYSE	AIT	Tue, Nov 22, 2016	58.50	59.28	58.50	59.10
4124	NYSE	AIT	Mon, Nov 21, 2016	57.50	58.90	57.25	58.35
4123	NYSE	AIT	Fri, Nov 18, 2016	57.25	57.40	56.65	57.35
4122	NYSE	AIT	Thu, Nov 17, 2016	56.90	57.40	56.62	56.95
4121	NYSE	AIT	Wed, Nov 16, 2016	56.45	56.90	56.10	56.65
4120	NYSE	AIT	Tue, Nov 15, 2016	55.75	56.65	55.35	56.45
4119	NYSE	AIT	Mon, Nov 14, 2016	55.45	56.60	55.25	56.05
4118	NYSE	AIT	Fri, Nov 11, 2016	54.25	55.08	53.95	54.90
4117	NYSE	AIT	Thu, Nov 10, 2016	53.80	54.55	53.70	53.95
4116	NYSE	AIT	Wed, Nov 9, 2016	50.25	53.48	50.25	53.15
4115	NYSE	AIT	Tue, Nov 8, 2016	50.45	51.45	50.40	50.85
4114	NYSE	AIT	Mon, Nov 7, 2016	49.80	50.35	49.80	50.25
4113	NYSE	AIT	Fri, Nov 4, 2016	48.85	49.55	48.70	49.20
4112	NYSE	AIT	Thu, Nov 3, 2016	49.20	49.25	48.60	48.85
4111	NYSE	AIT	Wed, Nov 2, 2016	49.65	50.30	49.08	49.10
4110	NYSE	AIT	Tue, Nov 1, 2016	50.65	50.85	49.50	49.85
4109	NYSE	AIT	Mon, Oct 31, 2016	50.30	50.93	49.90	50.80
4108	NYSE	AIT	Fri, Oct 28, 2016	50.60	50.80	49.65	50.25
4107	NYSE	AIT	Thu, Oct 27, 2016	48.35	50.80	48.30	50.25
4106	NYSE	AIT	Wed, Oct 26, 2016	47.90	48.40	47.00	47.95
4105	NYSE	AIT	Tue, Oct 25, 2016	44.55	44.55	43.50	43.85
4104	NYSE	AIT	Mon, Oct 24, 2016	44.95	45.30	44.35	44.75
4103	NYSE	AIT	Fri, Oct 21, 2016	44.53	45.02	44.34	44.82
4102	NYSE	AIT	Thu, Oct 20, 2016	45.52	45.79	44.97	45.00
4101	NYSE	AIT	Wed, Oct 19, 2016	45.37	46.02	45.09	45.70
4100	NYSE	AIT	Tue, Oct 18, 2016	45.97	45.97	45.26	45.27
4099	NYSE	AIT	Mon, Oct 17, 2016	45.56	45.79	45.31	45.57
4098	NYSE	AIT	Fri, Oct 14, 2016	45.75	46.28	45.43	45.48
4097	NYSE	AIT	Thu, Oct 13, 2016	45.64	45.80	45.42	45.55
4096	NYSE	AIT	Wed, Oct 12, 2016	45.86	46.23	45.86	46.06
4095	NYSE	AIT	Tue, Oct 11, 2016	46.82	46.82	45.69	45.98
4094	NYSE	AIT	Mon, Oct 10, 2016	46.79	47.06	46.58	46.83
4093	NYSE	AIT	Fri, Oct 7, 2016	47.16	47.16	46.22	46.56
4092	NYSE	AIT	Thu, Oct 6, 2016	46.80	47.25	46.32	47.21
4091	NYSE	AIT	Wed, Oct 5, 2016	46.39	46.92	46.29	46.87
4090	NYSE	AIT	Tue, Oct 4, 2016	46.92	47.00	46.04	46.31
4089	NYSE	AIT	Mon, Oct 3, 2016	46.69	46.99	46.26	46.75
4088	NYSE	AIT	Fri, Sep 30, 2016	46.32	46.98	45.90	46.74
4087	NYSE	AIT	Thu, Sep 29, 2016	46.27	46.57	45.84	46.16
4086	NYSE	AIT	Wed, Sep 28, 2016	45.93	46.34	45.67	46.26
4085	NYSE	AIT	Tue, Sep 27, 2016	45.75	45.98	45.57	45.89
4084	NYSE	AIT	Mon, Sep 26, 2016	45.81	46.35	45.64	45.90
4083	NYSE	AIT	Fri, Sep 23, 2016	46.51	46.61	45.92	45.98
4082	NYSE	AIT	Thu, Sep 22, 2016	46.24	46.83	46.23	46.70
4081	NYSE	AIT	Wed, Sep 21, 2016	45.79	46.08	45.59	45.98
4080	NYSE	AIT	Tue, Sep 20, 2016	46.25	46.25	45.53	45.54
4079	NYSE	AIT	Mon, Sep 19, 2016	46.19	46.56	45.97	46.13
4078	NYSE	AIT	Fri, Sep 16, 2016	46.80	46.80	45.98	46.00
4077	NYSE	AIT	Thu, Sep 15, 2016	46.23	46.86	46.10	46.85
4076	NYSE	AIT	Wed, Sep 14, 2016	46.40	46.54	46.11	46.20
4075	NYSE	AIT	Tue, Sep 13, 2016	47.22	47.71	46.37	46.43
4074	NYSE	AIT	Mon, Sep 12, 2016	46.90	47.58	46.65	47.40
4073	NYSE	AIT	Fri, Sep 9, 2016	47.92	47.94	46.94	47.05
4072	NYSE	AIT	Thu, Sep 8, 2016	48.32	48.32	47.87	48.27
4071	NYSE	AIT	Wed, Sep 7, 2016	48.19	48.31	47.73	48.30
4070	NYSE	AIT	Tue, Sep 6, 2016	48.51	48.56	47.81	48.19
4069	NYSE	AIT	Fri, Sep 2, 2016	48.04	48.46	47.76	48.40
4068	NYSE	AIT	Thu, Sep 1, 2016	47.69	47.88	47.24	47.76
4067	NYSE	AIT	Wed, Aug 31, 2016	47.69	47.99	47.23	47.52
4066	NYSE	AIT	Tue, Aug 30, 2016	47.45	47.84	47.42	47.74
4065	NYSE	AIT	Mon, Aug 29, 2016	47.21	47.66	47.20	47.50
4064	NYSE	AIT	Fri, Aug 26, 2016	47.13	47.55	47.07	47.33
4063	NYSE	AIT	Thu, Aug 25, 2016	46.77	47.27	46.30	47.26
4062	NYSE	AIT	Wed, Aug 24, 2016	46.71	47.01	46.48	46.98
4061	NYSE	AIT	Tue, Aug 23, 2016	46.88	46.98	46.57	46.85
4060	NYSE	AIT	Mon, Aug 22, 2016	46.11	46.74	46.04	46.74
4059	NYSE	AIT	Fri, Aug 19, 2016	46.21	46.62	45.91	46.37
4058	NYSE	AIT	Thu, Aug 18, 2016	45.90	46.21	45.18	46.15
4057	NYSE	AIT	Wed, Aug 17, 2016	45.94	46.03	45.46	45.80
4056	NYSE	AIT	Tue, Aug 16, 2016	45.72	45.97	45.59	45.84
4055	NYSE	AIT	Mon, Aug 15, 2016	45.85	46.07	45.33	45.82
4054	NYSE	AIT	Fri, Aug 12, 2016	46.26	46.43	44.03	45.79
4053	NYSE	AIT	Thu, Aug 11, 2016	48.08	48.57	47.80	48.19
4052	NYSE	AIT	Wed, Aug 10, 2016	48.33	48.61	48.23	48.09
4051	NYSE	AIT	Tue, Aug 9, 2016	48.10	48.39	47.94	48.36
4050	NYSE	AIT	Mon, Aug 8, 2016	47.75	48.10	47.75	48.07
4049	NYSE	AIT	Fri, Aug 5, 2016	47.00	47.88	47.00	47.85
4048	NYSE	AIT	Thu, Aug 4, 2016	46.68	47.24	46.54	46.81
4047	NYSE	AIT	Wed, Aug 3, 2016	46.85	46.85	46.20	46.76
4046	NYSE	AIT	Tue, Aug 2, 2016	47.06	47.06	46.57	46.78
4045	NYSE	AIT	Mon, Aug 1, 2016	47.00	47.38	46.59	47.10
4044	NYSE	AIT	Fri, Jul 29, 2016	47.12	47.24	46.61	46.95
4043	NYSE	AIT	Thu, Jul 28, 2016	46.95	47.25	46.71	47.21
4042	NYSE	AIT	Wed, Jul 27, 2016	47.06	47.28	46.79	47.10
4041	NYSE	AIT	Tue, Jul 26, 2016	46.81	47.15	46.48	46.97
4040	NYSE	AIT	Mon, Jul 25, 2016	46.50	46.90	46.23	46.67
4039	NYSE	AIT	Fri, Jul 22, 2016	46.29	46.80	46.07	46.59
4038	NYSE	AIT	Thu, Jul 21, 2016	46.27	46.53	45.97	46.37
4037	NYSE	AIT	Wed, Jul 20, 2016	45.80	46.40	45.58	46.22
4036	NYSE	AIT	Tue, Jul 19, 2016	46.01	46.07	45.63	45.80
4035	NYSE	AIT	Mon, Jul 18, 2016	46.39	46.52	46.03	46.22
4034	NYSE	AIT	Fri, Jul 15, 2016	46.57	46.91	46.02	46.36
4033	NYSE	AIT	Thu, Jul 14, 2016	46.73	46.73	46.15	46.29
4032	NYSE	AIT	Wed, Jul 13, 2016	46.51	46.57	46.04	46.33
4031	NYSE	AIT	Tue, Jul 12, 2016	46.55	46.63	45.96	46.32
4030	NYSE	AIT	Mon, Jul 11, 2016	45.68	46.20	44.96	46.10
4029	NYSE	AIT	Fri, Jul 8, 2016	45.19	45.74	44.90	45.70
4028	NYSE	AIT	Thu, Jul 7, 2016	45.11	45.49	44.33	44.73
4027	NYSE	AIT	Wed, Jul 6, 2016	44.61	45.17	44.18	45.01
4026	NYSE	AIT	Tue, Jul 5, 2016	44.55	44.97	44.26	44.68
4025	NYSE	AIT	Fri, Jul 1, 2016	45.07	45.41	44.57	44.86
4024	NYSE	AIT	Thu, Jun 30, 2016	44.07	45.16	43.73	45.14
4023	NYSE	AIT	Wed, Jun 29, 2016	43.70	44.01	43.27	43.84
4022	NYSE	AIT	Tue, Jun 28, 2016	43.73	43.78	42.86	43.07
4021	NYSE	AIT	Mon, Jun 27, 2016	43.90	44.02	42.90	43.54
4020	NYSE	AIT	Fri, Jun 24, 2016	44.82	44.98	43.94	44.52
4019	NYSE	AIT	Thu, Jun 23, 2016	45.99	46.50	45.98	46.49
4018	NYSE	AIT	Wed, Jun 22, 2016	45.36	45.64	45.13	45.48
4017	NYSE	AIT	Tue, Jun 21, 2016	45.40	45.50	44.96	45.33
4016	NYSE	AIT	Mon, Jun 20, 2016	45.78	46.25	45.56	45.60
4015	NYSE	AIT	Fri, Jun 17, 2016	45.81	46.00	44.91	45.27
4014	NYSE	AIT	Thu, Jun 16, 2016	45.12	45.72	44.72	45.68
4013	NYSE	AIT	Wed, Jun 15, 2016	46.56	46.56	45.35	45.41
4012	NYSE	AIT	Tue, Jun 14, 2016	46.12	46.56	45.51	46.49
4011	NYSE	AIT	Mon, Jun 13, 2016	46.20	46.23	45.68	46.14
4010	NYSE	AIT	Fri, Jun 10, 2016	46.50	46.63	46.03	46.30
4009	NYSE	AIT	Thu, Jun 9, 2016	46.68	47.18	46.30	47.13
4008	NYSE	AIT	Wed, Jun 8, 2016	46.33	47.03	46.33	46.91
4007	NYSE	AIT	Tue, Jun 7, 2016	46.09	46.51	45.92	46.31
4006	NYSE	AIT	Mon, Jun 6, 2016	45.53	46.27	45.20	46.02
4005	NYSE	AIT	Fri, Jun 3, 2016	44.98	45.47	44.52	45.42
4004	NYSE	AIT	Thu, Jun 2, 2016	45.11	45.47	44.81	45.04
4003	NYSE	AIT	Wed, Jun 1, 2016	45.05	45.35	44.48	45.27
4002	NYSE	AIT	Tue, May 31, 2016	45.24	45.47	44.89	45.20
4001	NYSE	AIT	Fri, May 27, 2016	44.56	45.37	44.56	45.17
4000	NYSE	AIT	Thu, May 26, 2016	44.87	45.05	44.46	44.48
3999	NYSE	AIT	Wed, May 25, 2016	44.53	44.97	44.53	44.93
3998	NYSE	AIT	Tue, May 24, 2016	43.66	44.62	43.59	44.56
3997	NYSE	AIT	Mon, May 23, 2016	43.20	43.61	42.88	43.29
3996	NYSE	AIT	Fri, May 20, 2016	42.94	43.44	42.92	43.21
3995	NYSE	AIT	Thu, May 19, 2016	43.36	43.73	42.63	42.85
3994	NYSE	AIT	Wed, May 18, 2016	43.30	43.92	42.72	43.49
3993	NYSE	AIT	Tue, May 17, 2016	43.66	44.42	43.29	43.47
3992	NYSE	AIT	Mon, May 16, 2016	43.41	43.88	43.29	43.65
3991	NYSE	AIT	Fri, May 13, 2016	43.75	43.84	43.22	43.31
3990	NYSE	AIT	Thu, May 12, 2016	44.53	44.53	43.45	43.80
3989	NYSE	AIT	Wed, May 11, 2016	44.94	44.94	44.27	44.57
3988	NYSE	AIT	Tue, May 10, 2016	44.60	44.97	44.39	44.91
3987	NYSE	AIT	Mon, May 9, 2016	44.91	45.31	44.41	44.51
3986	NYSE	AIT	Fri, May 6, 2016	44.60	45.10	44.28	45.00
3985	NYSE	AIT	Thu, May 5, 2016	45.11	45.48	44.58	44.62
3984	NYSE	AIT	Wed, May 4, 2016	45.09	45.28	44.63	44.94
3983	NYSE	AIT	Tue, May 3, 2016	45.65	46.00	44.70	45.26
3982	NYSE	AIT	Mon, May 2, 2016	46.13	46.17	45.59	46.06
3981	NYSE	AIT	Fri, Apr 29, 2016	45.90	46.16	45.27	45.83
3980	NYSE	AIT	Thu, Apr 28, 2016	45.27	46.76	44.85	45.81
3979	NYSE	AIT	Wed, Apr 27, 2016	45.65	46.09	45.29	45.85
3978	NYSE	AIT	Tue, Apr 26, 2016	45.05	45.68	45.00	45.52
3977	NYSE	AIT	Mon, Apr 25, 2016	45.71	45.71	44.78	44.98
3976	NYSE	AIT	Fri, Apr 22, 2016	45.17	45.88	44.92	45.69
3975	NYSE	AIT	Thu, Apr 21, 2016	45.19	45.66	44.85	45.25
3974	NYSE	AIT	Wed, Apr 20, 2016	44.92	45.55	44.77	45.21
3973	NYSE	AIT	Tue, Apr 19, 2016	45.14	45.57	44.85	44.98
3972	NYSE	AIT	Mon, Apr 18, 2016	44.85	45.22	44.61	44.99
3971	NYSE	AIT	Fri, Apr 15, 2016	44.63	44.99	44.34	44.88
3970	NYSE	AIT	Thu, Apr 14, 2016	44.50	44.85	44.28	44.63
3969	NYSE	AIT	Wed, Apr 13, 2016	43.63	44.60	43.36	44.60
3968	NYSE	AIT	Tue, Apr 12, 2016	43.20	43.45	42.95	43.36
3967	NYSE	AIT	Mon, Apr 11, 2016	43.25	43.90	42.75	43.30
3966	NYSE	AIT	Fri, Apr 8, 2016	43.35	43.90	43.23	43.51
3965	NYSE	AIT	Thu, Apr 7, 2016	43.10	43.63	42.69	43.05
3964	NYSE	AIT	Wed, Apr 6, 2016	43.19	43.40	42.52	43.27
3963	NYSE	AIT	Tue, Apr 5, 2016	43.67	43.67	43.67	43.31
3962	NYSE	AIT	Mon, Apr 4, 2016	44.17	44.17	43.25	43.67
3961	NYSE	AIT	Fri, Apr 1, 2016	43.03	44.25	42.71	44.12
3960	NYSE	AIT	Thu, Mar 31, 2016	44.00	44.00	43.00	43.40
3959	NYSE	AIT	Wed, Mar 30, 2016	43.87	44.24	43.59	43.91
3958	NYSE	AIT	Tue, Mar 29, 2016	42.73	43.73	42.18	43.71
3957	NYSE	AIT	Mon, Mar 28, 2016	42.41	43.06	42.23	42.89
3956	NYSE	AIT	Thu, Mar 24, 2016	41.60	41.60	41.60	42.50
3955	NYSE	AIT	Wed, Mar 23, 2016	41.90	41.91	41.11	41.60
3954	NYSE	AIT	Tue, Mar 22, 2016	41.77	42.46	41.28	41.93
3953	NYSE	AIT	Mon, Mar 21, 2016	41.56	42.09	41.25	42.04
3952	NYSE	AIT	Fri, Mar 18, 2016	41.99	41.99	41.02	41.55
3951	NYSE	AIT	Thu, Mar 17, 2016	40.97	41.93	40.78	41.75
3950	NYSE	AIT	Wed, Mar 16, 2016	39.83	41.01	39.83	40.97
3949	NYSE	AIT	Tue, Mar 15, 2016	40.00	40.00	40.00	39.83
3948	NYSE	AIT	Mon, Mar 14, 2016	39.94	40.44	39.66	40.00
3947	NYSE	AIT	Fri, Mar 11, 2016	40.05	40.19	39.58	40.11
3946	NYSE	AIT	Thu, Mar 10, 2016	40.23	40.23	38.89	39.81
3945	NYSE	AIT	Wed, Mar 9, 2016	40.43	40.43	40.43	40.15
3944	NYSE	AIT	Tue, Mar 8, 2016	40.36	40.80	40.08	40.43
3943	NYSE	AIT	Mon, Mar 7, 2016	39.67	40.69	39.36	40.67
3942	NYSE	AIT	Fri, Mar 4, 2016	39.89	39.89	39.89	39.76
3941	NYSE	AIT	Thu, Mar 3, 2016	39.18	39.18	39.18	39.89
3940	NYSE	AIT	Wed, Mar 2, 2016	39.13	39.36	38.74	39.18
3939	NYSE	AIT	Tue, Mar 1, 2016	38.50	38.50	38.50	39.19
3938	NYSE	AIT	Mon, Feb 29, 2016	38.65	38.97	38.32	38.50
3937	NYSE	AIT	Fri, Feb 26, 2016	38.01	38.01	38.01	38.65
3936	NYSE	AIT	Thu, Feb 25, 2016	37.90	38.22	37.17	38.01
3935	NYSE	AIT	Wed, Feb 24, 2016	38.42	38.42	37.12	37.93
3934	NYSE	AIT	Tue, Feb 23, 2016	38.70	39.03	37.64	38.72
3933	NYSE	AIT	Mon, Feb 22, 2016	39.47	39.85	38.37	38.93
3932	NYSE	AIT	Fri, Feb 19, 2016	39.38	39.93	39.01	39.20
3931	NYSE	AIT	Thu, Feb 18, 2016	39.48	39.83	39.10	39.63
3930	NYSE	AIT	Wed, Feb 17, 2016	39.55	40.43	39.30	39.30
3929	NYSE	AIT	Tue, Feb 16, 2016	39.55	39.61	38.77	39.35
3928	NYSE	AIT	Fri, Feb 12, 2016	39.58	40.37	39.05	39.19
3927	NYSE	AIT	Thu, Feb 11, 2016	38.16	39.33	38.11	39.26
3926	NYSE	AIT	Wed, Feb 10, 2016	38.89	39.50	38.68	39.16
3925	NYSE	AIT	Tue, Feb 9, 2016	38.26	39.13	37.88	38.76
3924	NYSE	AIT	Mon, Feb 8, 2016	38.52	38.89	37.95	38.73
3923	NYSE	AIT	Fri, Feb 5, 2016	39.20	39.85	38.93	38.98
3922	NYSE	AIT	Thu, Feb 4, 2016	38.20	39.92	38.20	39.34
3921	NYSE	AIT	Wed, Feb 3, 2016	37.74	38.54	37.15	38.26
3920	NYSE	AIT	Tue, Feb 2, 2016	37.97	38.04	37.18	37.58
3919	NYSE	AIT	Mon, Feb 1, 2016	38.22	39.02	37.57	38.43
3918	NYSE	AIT	Fri, Jan 29, 2016	37.78	38.44	37.47	38.44
3917	NYSE	AIT	Thu, Jan 28, 2016	38.49	39.49	37.38	37.88
3916	NYSE	AIT	Wed, Jan 27, 2016	37.77	38.01	37.11	37.34
3915	NYSE	AIT	Tue, Jan 26, 2016	37.26	38.22	37.07	38.00
3914	NYSE	AIT	Mon, Jan 25, 2016	37.79	37.95	36.90	36.97
3913	NYSE	AIT	Fri, Jan 22, 2016	37.35	38.14	37.08	38.01
3912	NYSE	AIT	Thu, Jan 21, 2016	37.14	37.49	36.64	36.89
3911	NYSE	AIT	Wed, Jan 20, 2016	36.21	37.35	35.55	37.07
3910	NYSE	AIT	Tue, Jan 19, 2016	37.98	37.98	36.20	36.67
3909	NYSE	AIT	Fri, Jan 15, 2016	36.99	37.84	36.61	37.66
3908	NYSE	AIT	Thu, Jan 14, 2016	37.50	38.30	36.72	37.98
3907	NYSE	AIT	Wed, Jan 13, 2016	38.45	38.76	37.05	37.34
3906	NYSE	AIT	Tue, Jan 12, 2016	38.60	38.88	37.62	38.44
3905	NYSE	AIT	Mon, Jan 11, 2016	38.51	38.54	37.79	38.37
3904	NYSE	AIT	Fri, Jan 8, 2016	39.18	39.31	38.35	38.43
3903	NYSE	AIT	Thu, Jan 7, 2016	39.14	39.40	38.71	39.11
3902	NYSE	AIT	Wed, Jan 6, 2016	39.24	39.97	39.05	39.71
3901	NYSE	AIT	Tue, Jan 5, 2016	39.76	40.76	39.22	39.73
3900	NYSE	AIT	Mon, Jan 4, 2016	40.01	40.12	38.75	39.76
3899	NYSE	AIT	Thu, Dec 31, 2015	40.73	41.05	40.15	40.49
3898	NYSE	AIT	Wed, Dec 30, 2015	40.74	41.13	40.62	40.75
3897	NYSE	AIT	Tue, Dec 29, 2015	40.59	41.20	40.22	40.93
3896	NYSE	AIT	Mon, Dec 28, 2015	40.61	40.69	39.90	40.41
3895	NYSE	AIT	Thu, Dec 24, 2015	41.08	41.30	40.70	40.85
3894	NYSE	AIT	Wed, Dec 23, 2015	40.14	41.56	40.14	41.14
3893	NYSE	AIT	Tue, Dec 22, 2015	39.33	40.25	39.23	39.94
3892	NYSE	AIT	Mon, Dec 21, 2015	38.97	39.43	38.76	39.30
3891	NYSE	AIT	Fri, Dec 18, 2015	38.95	39.16	38.36	38.80
3890	NYSE	AIT	Thu, Dec 17, 2015	39.21	39.21	38.69	38.91
3889	NYSE	AIT	Wed, Dec 16, 2015	39.41	39.52	38.81	39.08
3888	NYSE	AIT	Tue, Dec 15, 2015	40.12	40.27	38.65	39.25
3887	NYSE	AIT	Mon, Dec 14, 2015	39.77	40.04	39.39	39.89
3886	NYSE	AIT	Fri, Dec 11, 2015	39.83	39.93	39.32	39.72
3885	NYSE	AIT	Thu, Dec 10, 2015	40.06	40.57	39.99	40.12
3884	NYSE	AIT	Wed, Dec 9, 2015	39.87	40.28	39.59	40.13
3883	NYSE	AIT	Tue, Dec 8, 2015	40.56	40.67	39.84	39.92
3882	NYSE	AIT	Mon, Dec 7, 2015	41.49	41.60	40.53	41.00
3881	NYSE	AIT	Fri, Dec 4, 2015	41.88	42.14	41.48	41.62
3880	NYSE	AIT	Thu, Dec 3, 2015	42.03	42.09	41.50	41.89
3879	NYSE	AIT	Wed, Dec 2, 2015	42.60	42.60	41.58	41.92
3878	NYSE	AIT	Tue, Dec 1, 2015	42.73	42.96	42.21	42.75
3877	NYSE	AIT	Mon, Nov 30, 2015	42.31	42.75	41.92	42.65
3876	NYSE	AIT	Fri, Nov 27, 2015	42.21	42.39	41.92	42.24
3875	NYSE	AIT	Wed, Nov 25, 2015	42.53	42.65	42.01	42.26
3874	NYSE	AIT	Tue, Nov 24, 2015	41.36	42.59	41.36	42.52
3873	NYSE	AIT	Mon, Nov 23, 2015	41.31	41.64	41.06	41.51
3872	NYSE	AIT	Fri, Nov 20, 2015	41.06	41.70	40.91	41.38
3871	NYSE	AIT	Thu, Nov 19, 2015	40.75	40.96	40.44	40.79
3870	NYSE	AIT	Wed, Nov 18, 2015	40.71	40.86	40.19	40.74
3869	NYSE	AIT	Tue, Nov 17, 2015	40.33	41.40	40.33	40.48
3868	NYSE	AIT	Mon, Nov 16, 2015	40.07	40.54	39.73	40.40
3867	NYSE	AIT	Fri, Nov 13, 2015	40.15	40.77	39.86	40.05
3866	NYSE	AIT	Thu, Nov 12, 2015	41.00	41.54	40.32	40.40
3865	NYSE	AIT	Wed, Nov 11, 2015	41.94	42.35	41.72	41.99
3864	NYSE	AIT	Tue, Nov 10, 2015	41.87	42.12	41.58	41.86
3863	NYSE	AIT	Mon, Nov 9, 2015	42.82	42.82	41.67	41.86
3862	NYSE	AIT	Fri, Nov 6, 2015	42.61	42.84	41.54	42.84
3861	NYSE	AIT	Thu, Nov 5, 2015	43.15	43.43	42.59	42.78
3860	NYSE	AIT	Wed, Nov 4, 2015	43.10	43.42	42.99	43.16
3859	NYSE	AIT	Tue, Nov 3, 2015	42.65	43.24	41.90	43.10
3858	NYSE	AIT	Mon, Nov 2, 2015	41.28	43.54	41.28	42.68
3857	NYSE	AIT	Fri, Oct 30, 2015	39.97	42.00	39.75	41.31
3856	NYSE	AIT	Thu, Oct 29, 2015	38.69	40.27	38.59	39.82
3855	NYSE	AIT	Wed, Oct 28, 2015	37.00	40.70	37.00	39.24
3854	NYSE	AIT	Tue, Oct 27, 2015	39.58	39.70	37.76	38.33
3853	NYSE	AIT	Mon, Oct 26, 2015	40.89	41.13	39.81	39.87
3852	NYSE	AIT	Fri, Oct 23, 2015	41.12	41.50	40.82	40.89
3851	NYSE	AIT	Thu, Oct 22, 2015	40.28	41.53	40.28	41.03
3850	NYSE	AIT	Wed, Oct 21, 2015	40.41	40.92	40.02	40.07
3849	NYSE	AIT	Tue, Oct 20, 2015	39.99	40.74	39.69	40.41
3848	NYSE	AIT	Mon, Oct 19, 2015	39.96	40.17	39.77	40.10
3847	NYSE	AIT	Fri, Oct 16, 2015	40.95	40.98	39.39	40.13
3846	NYSE	AIT	Thu, Oct 15, 2015	40.83	40.91	39.59	40.90
3845	NYSE	AIT	Wed, Oct 14, 2015	41.14	41.39	40.51	40.63
3844	NYSE	AIT	Tue, Oct 13, 2015	41.45	42.12	41.13	41.14
3843	NYSE	AIT	Mon, Oct 12, 2015	41.93	42.08	41.39	41.66
3842	NYSE	AIT	Fri, Oct 9, 2015	42.26	42.35	41.76	41.82
3841	NYSE	AIT	Thu, Oct 8, 2015	40.95	42.32	40.95	42.25
3840	NYSE	AIT	Wed, Oct 7, 2015	40.40	41.46	40.40	41.05
3839	NYSE	AIT	Tue, Oct 6, 2015	40.17	40.91	40.17	40.25
3838	NYSE	AIT	Mon, Oct 5, 2015	38.75	40.38	38.75	40.32
3837	NYSE	AIT	Fri, Oct 2, 2015	37.42	38.54	37.09	38.54
3836	NYSE	AIT	Thu, Oct 1, 2015	38.21	38.52	37.15	37.64
3835	NYSE	AIT	Wed, Sep 30, 2015	38.90	39.35	37.95	38.15
3834	NYSE	AIT	Tue, Sep 29, 2015	38.79	39.48	38.48	38.71
3833	NYSE	AIT	Mon, Sep 28, 2015	38.97	39.12	38.57	38.75
3832	NYSE	AIT	Fri, Sep 25, 2015	38.33	39.21	38.33	39.12
3831	NYSE	AIT	Thu, Sep 24, 2015	38.20	38.37	37.25	38.19
3830	NYSE	AIT	Wed, Sep 23, 2015	39.27	39.42	38.47	38.49
3829	NYSE	AIT	Tue, Sep 22, 2015	39.61	39.93	38.73	39.13
3828	NYSE	AIT	Mon, Sep 21, 2015	40.13	40.69	39.79	40.08
3827	NYSE	AIT	Fri, Sep 18, 2015	40.07	40.26	39.85	39.95
3826	NYSE	AIT	Thu, Sep 17, 2015	41.04	41.21	40.49	40.52
3825	NYSE	AIT	Wed, Sep 16, 2015	40.35	41.40	40.35	41.13
3824	NYSE	AIT	Tue, Sep 15, 2015	39.67	40.43	39.62	40.27
3823	NYSE	AIT	Mon, Sep 14, 2015	39.85	39.93	39.46	39.67
3822	NYSE	AIT	Fri, Sep 11, 2015	39.88	39.97	39.39	39.85
3821	NYSE	AIT	Thu, Sep 10, 2015	40.40	40.62	40.01	40.16
3820	NYSE	AIT	Wed, Sep 9, 2015	40.83	40.96	40.44	40.48
3819	NYSE	AIT	Tue, Sep 8, 2015	40.72	41.09	40.40	40.56
3818	NYSE	AIT	Fri, Sep 4, 2015	40.02	40.53	39.72	40.20
3817	NYSE	AIT	Thu, Sep 3, 2015	40.46	40.83	40.31	40.31
3816	NYSE	AIT	Wed, Sep 2, 2015	41.05	41.05	40.29	40.46
3815	NYSE	AIT	Tue, Sep 1, 2015	41.67	41.73	40.47	40.57
3814	NYSE	AIT	Mon, Aug 31, 2015	41.68	42.65	41.20	42.34
3813	NYSE	AIT	Fri, Aug 28, 2015	41.37	42.00	41.21	41.82
3812	NYSE	AIT	Thu, Aug 27, 2015	41.20	41.70	40.61	41.39
3811	NYSE	AIT	Wed, Aug 26, 2015	40.45	41.09	39.95	41.03
3810	NYSE	AIT	Tue, Aug 25, 2015	40.76	40.76	39.65	39.71
3809	NYSE	AIT	Mon, Aug 24, 2015	38.51	40.85	38.22	39.77
3808	NYSE	AIT	Fri, Aug 21, 2015	39.51	40.62	39.02	40.07
3807	NYSE	AIT	Thu, Aug 20, 2015	40.15	40.48	39.89	40.22
3806	NYSE	AIT	Wed, Aug 19, 2015	40.33	40.75	40.13	40.47
3805	NYSE	AIT	Tue, Aug 18, 2015	40.60	40.85	40.31	40.58
3804	NYSE	AIT	Mon, Aug 17, 2015	40.76	40.79	40.20	40.56
3803	NYSE	AIT	Fri, Aug 14, 2015	40.27	40.94	40.09	40.77
3802	NYSE	AIT	Thu, Aug 13, 2015	39.17	40.56	38.98	40.28
3801	NYSE	AIT	Wed, Aug 12, 2015	38.35	39.83	37.50	39.35
3800	NYSE	AIT	Tue, Aug 11, 2015	38.05	38.53	37.92	38.36
3799	NYSE	AIT	Mon, Aug 10, 2015	38.01	38.52	37.87	38.40
3798	NYSE	AIT	Fri, Aug 7, 2015	37.90	38.23	37.58	37.86
3797	NYSE	AIT	Thu, Aug 6, 2015	37.96	38.26	37.63	38.09
3796	NYSE	AIT	Wed, Aug 5, 2015	38.20	38.65	37.75	37.80
3795	NYSE	AIT	Tue, Aug 4, 2015	37.60	38.40	37.60	38.01
3794	NYSE	AIT	Mon, Aug 3, 2015	38.63	38.63	37.59	37.69
3793	NYSE	AIT	Fri, Jul 31, 2015	38.53	38.79	38.25	38.63
3792	NYSE	AIT	Thu, Jul 30, 2015	38.09	38.57	37.83	38.41
3791	NYSE	AIT	Wed, Jul 29, 2015	37.99	38.37	37.78	38.22
3790	NYSE	AIT	Tue, Jul 28, 2015	38.69	38.69	37.87	37.95
3789	NYSE	AIT	Mon, Jul 27, 2015	37.35	38.56	37.15	38.55
3788	NYSE	AIT	Fri, Jul 24, 2015	38.34	38.35	37.46	37.63
3787	NYSE	AIT	Thu, Jul 23, 2015	38.77	38.98	38.35	38.47
3786	NYSE	AIT	Wed, Jul 22, 2015	38.94	38.99	38.37	38.80
3785	NYSE	AIT	Tue, Jul 21, 2015	39.50	39.70	38.92	38.98
3784	NYSE	AIT	Mon, Jul 20, 2015	39.79	39.92	39.46	39.52
3783	NYSE	AIT	Fri, Jul 17, 2015	39.90	39.90	39.58	39.78
3782	NYSE	AIT	Thu, Jul 16, 2015	39.81	40.16	39.81	39.90
3781	NYSE	AIT	Wed, Jul 15, 2015	39.85	39.89	39.59	39.63
3780	NYSE	AIT	Tue, Jul 14, 2015	39.99	40.10	39.78	39.92
3779	NYSE	AIT	Mon, Jul 13, 2015	39.41	40.40	39.35	40.06
3778	NYSE	AIT	Fri, Jul 10, 2015	39.27	39.38	38.92	39.11
3777	NYSE	AIT	Thu, Jul 9, 2015	39.35	39.49	38.94	38.95
3776	NYSE	AIT	Wed, Jul 8, 2015	39.20	39.53	38.84	39.05
3775	NYSE	AIT	Tue, Jul 7, 2015	39.26	39.51	38.54	39.46
3774	NYSE	AIT	Mon, Jul 6, 2015	39.44	39.67	39.17	39.29
3773	NYSE	AIT	Thu, Jul 2, 2015	39.93	40.18	39.55	39.68
3772	NYSE	AIT	Wed, Jul 1, 2015	39.87	40.26	39.61	39.80
3771	NYSE	AIT	Tue, Jun 30, 2015	40.37	40.61	39.54	39.65
3770	NYSE	AIT	Mon, Jun 29, 2015	40.82	40.98	40.00	40.06
3769	NYSE	AIT	Fri, Jun 26, 2015	40.97	41.25	40.87	41.03
3768	NYSE	AIT	Thu, Jun 25, 2015	41.78	41.78	40.79	41.00
3767	NYSE	AIT	Wed, Jun 24, 2015	41.76	42.09	41.50	41.60
3766	NYSE	AIT	Tue, Jun 23, 2015	41.94	42.08	41.73	41.92
3765	NYSE	AIT	Mon, Jun 22, 2015	42.30	42.49	41.71	41.97
3764	NYSE	AIT	Fri, Jun 19, 2015	42.88	42.95	42.00	42.00
3763	NYSE	AIT	Thu, Jun 18, 2015	43.01	43.45	42.86	43.20
3762	NYSE	AIT	Wed, Jun 17, 2015	42.75	43.20	42.68	42.85
3761	NYSE	AIT	Tue, Jun 16, 2015	42.69	43.01	42.37	42.72
3760	NYSE	AIT	Mon, Jun 15, 2015	42.72	43.04	42.12	42.84
3759	NYSE	AIT	Fri, Jun 12, 2015	42.96	43.26	42.69	43.13
3758	NYSE	AIT	Thu, Jun 11, 2015	43.49	43.52	42.93	43.06
3757	NYSE	AIT	Wed, Jun 10, 2015	42.98	43.47	42.79	43.34
3756	NYSE	AIT	Tue, Jun 9, 2015	42.56	42.99	42.56	42.72
3755	NYSE	AIT	Mon, Jun 8, 2015	42.80	42.97	42.56	42.58
3754	NYSE	AIT	Fri, Jun 5, 2015	42.59	42.94	42.18	42.91
3753	NYSE	AIT	Thu, Jun 4, 2015	42.53	42.75	42.36	42.61
3752	NYSE	AIT	Wed, Jun 3, 2015	42.60	42.90	42.60	42.77
3751	NYSE	AIT	Tue, Jun 2, 2015	42.05	42.73	42.05	42.44
3750	NYSE	AIT	Mon, Jun 1, 2015	42.60	42.71	42.10	42.25
3749	NYSE	AIT	Fri, May 29, 2015	42.92	43.01	42.21	42.37
3748	NYSE	AIT	Thu, May 28, 2015	42.90	43.14	42.56	43.06
3747	NYSE	AIT	Wed, May 27, 2015	42.72	43.12	42.34	43.09
3746	NYSE	AIT	Tue, May 26, 2015	42.77	42.94	42.31	42.71
3745	NYSE	AIT	Fri, May 22, 2015	43.12	43.27	42.89	43.00
3744	NYSE	AIT	Thu, May 21, 2015	42.81	43.30	42.81	43.19
3743	NYSE	AIT	Wed, May 20, 2015	42.91	43.08	42.66	42.90
3742	NYSE	AIT	Tue, May 19, 2015	42.84	43.11	42.33	42.97
3741	NYSE	AIT	Mon, May 18, 2015	42.51	43.12	42.36	42.89
3740	NYSE	AIT	Fri, May 15, 2015	42.87	42.95	42.26	42.66
3739	NYSE	AIT	Thu, May 14, 2015	42.80	43.40	42.74	43.07
3738	NYSE	AIT	Wed, May 13, 2015	42.46	42.88	42.18	42.51
3737	NYSE	AIT	Tue, May 12, 2015	42.55	42.81	41.99	42.49
3736	NYSE	AIT	Mon, May 11, 2015	42.37	42.94	42.36	42.76
3735	NYSE	AIT	Fri, May 8, 2015	42.72	42.72	42.17	42.39
3734	NYSE	AIT	Thu, May 7, 2015	42.02	42.40	41.59	42.23
3733	NYSE	AIT	Wed, May 6, 2015	42.01	42.16	41.60	42.13
3732	NYSE	AIT	Tue, May 5, 2015	42.16	42.68	41.93	41.98
3731	NYSE	AIT	Mon, May 4, 2015	41.84	42.60	41.84	42.24
3730	NYSE	AIT	Fri, May 1, 2015	41.75	42.10	41.16	41.88
3729	NYSE	AIT	Thu, Apr 30, 2015	41.99	42.88	41.62	41.77
3728	NYSE	AIT	Wed, Apr 29, 2015	41.95	42.10	41.55	41.64
3727	NYSE	AIT	Tue, Apr 28, 2015	41.86	42.12	41.53	42.10
3726	NYSE	AIT	Mon, Apr 27, 2015	41.78	41.99	41.54	41.86
3725	NYSE	AIT	Fri, Apr 24, 2015	42.06	42.20	41.50	41.80
3724	NYSE	AIT	Thu, Apr 23, 2015	41.90	42.05	41.68	41.96
3723	NYSE	AIT	Wed, Apr 22, 2015	41.88	42.20	41.48	41.99
3722	NYSE	AIT	Tue, Apr 21, 2015	42.51	42.51	41.82	41.85
3721	NYSE	AIT	Mon, Apr 20, 2015	42.15	42.44	42.10	42.24
3720	NYSE	AIT	Fri, Apr 17, 2015	42.44	42.50	41.77	41.84
3719	NYSE	AIT	Thu, Apr 16, 2015	43.10	43.30	42.77	42.80
3718	NYSE	AIT	Wed, Apr 15, 2015	42.35	43.27	42.35	43.10
3717	NYSE	AIT	Tue, Apr 14, 2015	41.59	42.34	41.41	42.32
3716	NYSE	AIT	Mon, Apr 13, 2015	41.89	42.21	41.37	41.48
3715	NYSE	AIT	Fri, Apr 10, 2015	42.32	42.32	41.77	41.78
3714	NYSE	AIT	Thu, Apr 9, 2015	42.87	43.08	41.91	42.04
3713	NYSE	AIT	Wed, Apr 8, 2015	43.97	44.14	42.69	42.91
3712	NYSE	AIT	Tue, Apr 7, 2015	44.89	44.89	44.23	44.27
3711	NYSE	AIT	Mon, Apr 6, 2015	44.42	45.21	44.31	44.89
3710	NYSE	AIT	Thu, Apr 2, 2015	44.66	45.22	44.50	44.67
3709	NYSE	AIT	Wed, Apr 1, 2015	45.02	45.21	44.52	44.73
3708	NYSE	AIT	Tue, Mar 31, 2015	44.21	45.56	43.94	45.34
3707	NYSE	AIT	Mon, Mar 30, 2015	43.25	44.62	43.14	44.36
3706	NYSE	AIT	Fri, Mar 27, 2015	43.29	43.48	42.93	43.00
3705	NYSE	AIT	Thu, Mar 26, 2015	43.60	43.88	43.26	43.36
3704	NYSE	AIT	Wed, Mar 25, 2015	44.46	44.81	43.61	43.69
3703	NYSE	AIT	Tue, Mar 24, 2015	43.83	45.01	43.75	44.47
3702	NYSE	AIT	Mon, Mar 23, 2015	43.50	44.01	43.22	43.90
3701	NYSE	AIT	Fri, Mar 20, 2015	43.08	43.53	42.78	43.43
3700	NYSE	AIT	Thu, Mar 19, 2015	43.18	43.41	42.99	43.16
3699	NYSE	AIT	Wed, Mar 18, 2015	42.94	43.65	42.73	43.30
3698	NYSE	AIT	Tue, Mar 17, 2015	43.10	43.30	42.92	42.95
3697	NYSE	AIT	Mon, Mar 16, 2015	43.52	43.90	43.22	43.42
3696	NYSE	AIT	Fri, Mar 13, 2015	43.81	43.92	42.74	43.47
3695	NYSE	AIT	Thu, Mar 12, 2015	43.26	43.99	43.13	43.94
3694	NYSE	AIT	Wed, Mar 11, 2015	42.58	42.91	42.29	42.87
3693	NYSE	AIT	Tue, Mar 10, 2015	43.46	43.79	42.60	42.61
3692	NYSE	AIT	Mon, Mar 9, 2015	44.19	44.52	43.91	43.92
3691	NYSE	AIT	Fri, Mar 6, 2015	44.39	44.90	43.91	44.11
3690	NYSE	AIT	Thu, Mar 5, 2015	43.66	45.41	43.51	44.74
3689	NYSE	AIT	Wed, Mar 4, 2015	43.54	43.91	43.11	43.83
3688	NYSE	AIT	Tue, Mar 3, 2015	43.76	44.13	43.54	43.86
3687	NYSE	AIT	Mon, Mar 2, 2015	43.74	44.00	43.37	43.94
3686	NYSE	AIT	Fri, Feb 27, 2015	43.97	43.97	43.63	43.81
3685	NYSE	AIT	Thu, Feb 26, 2015	43.17	43.91	43.16	43.87
3684	NYSE	AIT	Wed, Feb 25, 2015	42.45	43.30	42.45	43.14
3683	NYSE	AIT	Tue, Feb 24, 2015	42.43	42.60	42.35	42.40
3682	NYSE	AIT	Mon, Feb 23, 2015	42.33	42.61	42.08	42.40
3681	NYSE	AIT	Fri, Feb 20, 2015	42.58	42.73	42.19	42.53
3680	NYSE	AIT	Thu, Feb 19, 2015	42.68	42.96	42.42	42.67
3679	NYSE	AIT	Wed, Feb 18, 2015	42.24	43.19	42.24	42.71
3678	NYSE	AIT	Tue, Feb 17, 2015	42.63	42.77	42.18	42.44
3677	NYSE	AIT	Fri, Feb 13, 2015	42.51	42.72	42.37	42.60
3676	NYSE	AIT	Thu, Feb 12, 2015	42.38	42.59	42.22	42.51
3675	NYSE	AIT	Wed, Feb 11, 2015	42.37	42.64	41.94	42.11
3674	NYSE	AIT	Tue, Feb 10, 2015	42.98	43.05	42.13	42.64
3673	NYSE	AIT	Mon, Feb 9, 2015	43.01	43.73	42.79	42.85
3672	NYSE	AIT	Fri, Feb 6, 2015	42.47	43.06	42.40	43.01
3671	NYSE	AIT	Thu, Feb 5, 2015	42.31	42.63	42.18	42.44
3670	NYSE	AIT	Wed, Feb 4, 2015	42.88	43.09	42.16	42.28
3669	NYSE	AIT	Tue, Feb 3, 2015	41.63	43.15	41.35	43.09
3668	NYSE	AIT	Mon, Feb 2, 2015	40.49	41.43	40.24	41.28
3667	NYSE	AIT	Fri, Jan 30, 2015	43.05	43.33	40.38	40.43
3666	NYSE	AIT	Thu, Jan 29, 2015	41.65	44.31	40.97	43.73
3665	NYSE	AIT	Wed, Jan 28, 2015	40.97	41.29	40.52	40.65
3664	NYSE	AIT	Tue, Jan 27, 2015	40.70	41.06	40.26	40.86
3663	NYSE	AIT	Mon, Jan 26, 2015	40.85	41.38	40.07	41.32
3662	NYSE	AIT	Fri, Jan 23, 2015	40.86	41.12	40.44	40.90
3661	NYSE	AIT	Thu, Jan 22, 2015	40.59	40.99	39.78	40.88
3660	NYSE	AIT	Wed, Jan 21, 2015	39.87	40.63	39.76	40.30
3659	NYSE	AIT	Tue, Jan 20, 2015	40.46	40.67	39.87	40.05
3658	NYSE	AIT	Fri, Jan 16, 2015	40.38	40.65	40.12	40.33
3657	NYSE	AIT	Thu, Jan 15, 2015	41.56	41.61	40.50	40.59
3656	NYSE	AIT	Wed, Jan 14, 2015	40.86	41.59	40.76	41.38
3655	NYSE	AIT	Tue, Jan 13, 2015	41.82	42.35	41.10	41.33
3654	NYSE	AIT	Mon, Jan 12, 2015	42.00	42.18	41.31	41.45
3653	NYSE	AIT	Fri, Jan 9, 2015	42.97	42.99	41.95	41.97
3652	NYSE	AIT	Thu, Jan 8, 2015	43.28	43.45	42.87	43.06
3651	NYSE	AIT	Wed, Jan 7, 2015	43.58	43.75	42.66	42.83
3650	NYSE	AIT	Tue, Jan 6, 2015	44.10	44.10	42.82	43.29
3649	NYSE	AIT	Mon, Jan 5, 2015	44.70	45.23	43.70	43.92
3648	NYSE	AIT	Fri, Jan 2, 2015	45.83	46.05	44.75	45.06
3647	NYSE	AIT	Wed, Dec 31, 2014	46.32	46.48	45.56	45.59
3646	NYSE	AIT	Tue, Dec 30, 2014	46.33	46.70	45.99	46.31
3645	NYSE	AIT	Mon, Dec 29, 2014	46.33	46.77	46.08	46.43
3644	NYSE	AIT	Fri, Dec 26, 2014	46.30	46.50	46.22	46.35
3643	NYSE	AIT	Wed, Dec 24, 2014	45.94	46.20	45.70	46.03
3642	NYSE	AIT	Tue, Dec 23, 2014	45.66	46.25	45.57	45.94
3641	NYSE	AIT	Mon, Dec 22, 2014	45.30	45.46	44.95	45.36
3640	NYSE	AIT	Fri, Dec 19, 2014	45.27	45.37	44.60	45.27
3639	NYSE	AIT	Thu, Dec 18, 2014	45.30	45.41	44.26	45.26
3638	NYSE	AIT	Wed, Dec 17, 2014	43.36	44.71	42.92	44.68
3637	NYSE	AIT	Tue, Dec 16, 2014	43.30	44.46	43.30	43.34
3636	NYSE	AIT	Mon, Dec 15, 2014	44.42	44.55	43.37	43.51
3635	NYSE	AIT	Fri, Dec 12, 2014	45.03	45.16	44.04	44.06
3634	NYSE	AIT	Thu, Dec 11, 2014	45.77	46.40	45.45	45.48
3633	NYSE	AIT	Wed, Dec 10, 2014	46.29	46.51	45.50	45.59
3632	NYSE	AIT	Tue, Dec 9, 2014	45.41	46.62	45.33	46.51
3631	NYSE	AIT	Mon, Dec 8, 2014	47.08	47.21	45.64	45.80
3630	NYSE	AIT	Fri, Dec 5, 2014	47.33	47.68	47.05	47.21
3629	NYSE	AIT	Thu, Dec 4, 2014	47.49	47.53	47.14	47.33
3628	NYSE	AIT	Wed, Dec 3, 2014	46.36	47.82	46.36	47.67
3627	NYSE	AIT	Tue, Dec 2, 2014	46.20	46.57	46.06	46.20
3626	NYSE	AIT	Mon, Dec 1, 2014	46.87	46.87	46.01	46.01
3625	NYSE	AIT	Fri, Nov 28, 2014	47.91	48.04	46.80	46.89
3624	NYSE	AIT	Wed, Nov 26, 2014	48.03	48.31	47.62	47.77
3623	NYSE	AIT	Tue, Nov 25, 2014	48.58	48.58	47.98	48.07
3622	NYSE	AIT	Mon, Nov 24, 2014	47.88	48.46	47.88	48.45
3621	NYSE	AIT	Fri, Nov 21, 2014	48.66	48.66	47.75	47.86
3620	NYSE	AIT	Thu, Nov 20, 2014	47.79	48.26	47.79	47.97
3619	NYSE	AIT	Wed, Nov 19, 2014	48.79	48.79	47.99	48.11
3618	NYSE	AIT	Tue, Nov 18, 2014	48.74	49.05	48.52	48.79
3617	NYSE	AIT	Mon, Nov 17, 2014	48.76	48.93	48.52	48.52
3616	NYSE	AIT	Fri, Nov 14, 2014	49.27	49.57	48.91	48.94
3615	NYSE	AIT	Thu, Nov 13, 2014	49.63	49.78	49.42	49.45
3614	NYSE	AIT	Wed, Nov 12, 2014	49.10	50.00	48.99	49.69
3613	NYSE	AIT	Tue, Nov 11, 2014	49.36	49.72	49.05	49.60
3612	NYSE	AIT	Mon, Nov 10, 2014	49.41	49.57	49.14	49.40
3611	NYSE	AIT	Fri, Nov 7, 2014	49.25	49.39	48.99	49.33
3610	NYSE	AIT	Thu, Nov 6, 2014	49.69	49.78	48.99	49.36
3609	NYSE	AIT	Wed, Nov 5, 2014	49.54	49.76	48.97	49.54
3608	NYSE	AIT	Tue, Nov 4, 2014	48.65	49.32	48.52	49.15
3607	NYSE	AIT	Mon, Nov 3, 2014	48.82	49.28	48.29	48.63
3606	NYSE	AIT	Fri, Oct 31, 2014	48.33	48.89	47.68	48.81
3605	NYSE	AIT	Thu, Oct 30, 2014	47.72	47.73	46.15	47.44
3604	NYSE	AIT	Wed, Oct 29, 2014	48.87	49.71	47.40	47.55
3603	NYSE	AIT	Tue, Oct 28, 2014	46.75	48.45	46.75	48.42
3602	NYSE	AIT	Mon, Oct 27, 2014	46.51	46.65	46.01	46.58
3601	NYSE	AIT	Fri, Oct 24, 2014	46.81	46.82	46.34	46.74
3600	NYSE	AIT	Thu, Oct 23, 2014	46.20	46.94	46.20	46.67
3599	NYSE	AIT	Wed, Oct 22, 2014	46.30	46.62	45.55	45.71
3598	NYSE	AIT	Tue, Oct 21, 2014	45.25	46.35	45.22	46.34
3597	NYSE	AIT	Mon, Oct 20, 2014	44.43	45.09	44.16	45.06
3596	NYSE	AIT	Fri, Oct 17, 2014	45.36	45.38	44.60	44.66
3595	NYSE	AIT	Thu, Oct 16, 2014	44.84	45.20	44.34	44.97
3594	NYSE	AIT	Wed, Oct 15, 2014	44.61	45.69	44.02	45.30
3593	NYSE	AIT	Tue, Oct 14, 2014	44.71	45.78	44.71	45.08
3592	NYSE	AIT	Mon, Oct 13, 2014	44.38	45.30	44.09	44.25
3591	NYSE	AIT	Fri, Oct 10, 2014	44.72	45.15	44.21	44.29
3590	NYSE	AIT	Thu, Oct 9, 2014	46.35	46.35	44.85	44.95
3589	NYSE	AIT	Wed, Oct 8, 2014	45.21	46.43	44.74	46.37
3588	NYSE	AIT	Tue, Oct 7, 2014	46.03	46.03	45.30	45.33
3587	NYSE	AIT	Mon, Oct 6, 2014	46.13	46.43	45.84	46.17
3586	NYSE	AIT	Fri, Oct 3, 2014	46.52	46.54	45.89	46.02
3585	NYSE	AIT	Thu, Oct 2, 2014	45.18	46.21	45.10	46.02
3584	NYSE	AIT	Wed, Oct 1, 2014	45.73	45.88	45.09	45.23
3583	NYSE	AIT	Tue, Sep 30, 2014	46.43	46.56	45.54	45.65
3582	NYSE	AIT	Mon, Sep 29, 2014	46.43	46.85	46.28	46.33
3581	NYSE	AIT	Fri, Sep 26, 2014	46.50	47.01	46.28	46.90
3580	NYSE	AIT	Thu, Sep 25, 2014	46.91	46.97	46.22	46.29
3579	NYSE	AIT	Wed, Sep 24, 2014	46.88	47.20	46.71	47.09
3578	NYSE	AIT	Tue, Sep 23, 2014	47.10	47.31	46.70	46.79
3577	NYSE	AIT	Mon, Sep 22, 2014	47.70	47.70	47.21	47.25
3576	NYSE	AIT	Fri, Sep 19, 2014	48.41	48.83	47.76	47.83
3575	NYSE	AIT	Thu, Sep 18, 2014	48.07	48.45	47.96	48.40
3574	NYSE	AIT	Wed, Sep 17, 2014	48.20	48.30	47.67	47.85
3573	NYSE	AIT	Tue, Sep 16, 2014	48.22	48.47	48.01	48.05
3572	NYSE	AIT	Mon, Sep 15, 2014	48.49	48.65	48.02	48.30
3571	NYSE	AIT	Fri, Sep 12, 2014	49.17	49.20	48.40	48.55
3570	NYSE	AIT	Thu, Sep 11, 2014	48.53	49.29	48.39	49.09
3569	NYSE	AIT	Wed, Sep 10, 2014	48.55	48.70	48.25	48.66
3568	NYSE	AIT	Tue, Sep 9, 2014	49.05	49.24	48.53	48.62
3567	NYSE	AIT	Mon, Sep 8, 2014	49.18	49.28	48.94	48.99
3566	NYSE	AIT	Fri, Sep 5, 2014	48.73	49.28	48.70	49.13
3565	NYSE	AIT	Thu, Sep 4, 2014	48.79	49.33	48.76	48.91
3564	NYSE	AIT	Wed, Sep 3, 2014	49.22	49.28	48.65	48.77
3563	NYSE	AIT	Tue, Sep 2, 2014	48.89	49.40	48.76	49.13
3562	NYSE	AIT	Fri, Aug 29, 2014	48.81	49.01	48.64	48.71
3561	NYSE	AIT	Thu, Aug 28, 2014	48.97	49.22	48.75	48.77
3560	NYSE	AIT	Wed, Aug 27, 2014	49.43	49.43	49.13	49.19
3559	NYSE	AIT	Tue, Aug 26, 2014	49.07	49.38	49.04	49.25
3558	NYSE	AIT	Mon, Aug 25, 2014	49.08	49.14	48.74	49.10
3557	NYSE	AIT	Fri, Aug 22, 2014	48.70	49.14	48.52	48.93
3556	NYSE	AIT	Thu, Aug 21, 2014	48.41	48.94	48.29	48.72
3555	NYSE	AIT	Wed, Aug 20, 2014	48.20	48.49	48.10	48.35
3554	NYSE	AIT	Tue, Aug 19, 2014	48.42	48.64	48.30	48.44
3553	NYSE	AIT	Mon, Aug 18, 2014	47.99	48.59	47.99	48.34
3552	NYSE	AIT	Fri, Aug 15, 2014	48.14	48.24	47.24	47.72
3551	NYSE	AIT	Thu, Aug 14, 2014	46.82	47.86	46.82	47.80
3550	NYSE	AIT	Wed, Aug 13, 2014	46.24	47.40	46.24	46.96
3549	NYSE	AIT	Tue, Aug 12, 2014	48.83	49.15	48.66	49.04
3548	NYSE	AIT	Mon, Aug 11, 2014	48.80	49.09	48.65	48.88
3547	NYSE	AIT	Fri, Aug 8, 2014	48.24	48.86	48.01	48.78
3546	NYSE	AIT	Thu, Aug 7, 2014	48.70	48.92	48.25	48.40
3545	NYSE	AIT	Wed, Aug 6, 2014	48.05	48.62	48.05	48.41
3544	NYSE	AIT	Tue, Aug 5, 2014	48.47	48.85	48.14	48.34
3543	NYSE	AIT	Mon, Aug 4, 2014	48.53	48.77	47.99	48.69
3542	NYSE	AIT	Fri, Aug 1, 2014	48.38	48.40	47.79	48.21
3541	NYSE	AIT	Thu, Jul 31, 2014	48.88	49.07	48.14	48.46
3540	NYSE	AIT	Wed, Jul 30, 2014	49.57	49.76	49.12	49.34
3539	NYSE	AIT	Tue, Jul 29, 2014	49.50	49.87	49.26	49.28
3538	NYSE	AIT	Mon, Jul 28, 2014	49.72	49.81	49.08	49.39
3537	NYSE	AIT	Fri, Jul 25, 2014	49.52	49.97	49.43	49.78
3536	NYSE	AIT	Thu, Jul 24, 2014	49.98	50.24	49.71	49.86
3535	NYSE	AIT	Wed, Jul 23, 2014	50.73	50.73	49.93	50.01
3534	NYSE	AIT	Tue, Jul 22, 2014	50.41	50.96	50.40	50.66
3533	NYSE	AIT	Mon, Jul 21, 2014	50.12	50.51	49.91	50.20
3532	NYSE	AIT	Fri, Jul 18, 2014	49.98	50.89	49.93	50.43
3531	NYSE	AIT	Thu, Jul 17, 2014	50.28	50.64	50.01	50.12
3530	NYSE	AIT	Wed, Jul 16, 2014	50.38	50.68	50.11	50.44
3529	NYSE	AIT	Tue, Jul 15, 2014	50.28	50.45	50.03	50.06
3528	NYSE	AIT	Mon, Jul 14, 2014	50.59	50.59	50.12	50.37
3527	NYSE	AIT	Fri, Jul 11, 2014	49.71	50.13	49.47	50.04
3526	NYSE	AIT	Thu, Jul 10, 2014	50.18	50.61	49.88	50.00
3525	NYSE	AIT	Wed, Jul 9, 2014	51.09	51.36	50.78	50.98
3524	NYSE	AIT	Tue, Jul 8, 2014	51.03	51.36	50.75	51.06
3523	NYSE	AIT	Mon, Jul 7, 2014	52.49	52.62	50.99	51.03
3522	NYSE	AIT	Thu, Jul 3, 2014	51.51	52.09	51.30	51.95
3521	NYSE	AIT	Wed, Jul 2, 2014	51.14	51.52	50.78	51.32
3520	NYSE	AIT	Tue, Jul 1, 2014	50.78	51.76	50.51	51.33
3519	NYSE	AIT	Mon, Jun 30, 2014	50.98	50.98	50.20	50.73
3518	NYSE	AIT	Fri, Jun 27, 2014	49.79	50.96	49.79	50.94
3517	NYSE	AIT	Thu, Jun 26, 2014	50.13	50.27	49.62	50.18
3516	NYSE	AIT	Wed, Jun 25, 2014	49.68	50.10	49.68	49.94
3515	NYSE	AIT	Tue, Jun 24, 2014	50.17	50.57	49.75	49.92
3514	NYSE	AIT	Mon, Jun 23, 2014	50.53	51.44	49.98	50.12
3513	NYSE	AIT	Fri, Jun 20, 2014	49.68	49.95	49.46	49.48
3512	NYSE	AIT	Thu, Jun 19, 2014	49.82	50.06	49.33	49.51
3511	NYSE	AIT	Wed, Jun 18, 2014	49.19	49.57	48.83	49.52
3510	NYSE	AIT	Tue, Jun 17, 2014	48.59	49.29	48.53	49.01
3509	NYSE	AIT	Mon, Jun 16, 2014	48.74	49.32	48.37	48.73
3508	NYSE	AIT	Fri, Jun 13, 2014	49.24	49.29	48.70	48.85
3507	NYSE	AIT	Thu, Jun 12, 2014	49.65	49.75	48.97	49.12
3506	NYSE	AIT	Wed, Jun 11, 2014	50.10	50.30	49.39	49.62
3505	NYSE	AIT	Tue, Jun 10, 2014	50.23	50.43	49.86	50.40
3504	NYSE	AIT	Mon, Jun 9, 2014	49.55	50.59	49.55	50.24
3503	NYSE	AIT	Fri, Jun 6, 2014	49.37	50.08	49.26	49.69
3502	NYSE	AIT	Thu, Jun 5, 2014	47.88	49.00	47.58	49.00
3501	NYSE	AIT	Wed, Jun 4, 2014	47.51	47.97	47.41	47.80
3500	NYSE	AIT	Tue, Jun 3, 2014	47.66	47.99	47.45	47.53
3499	NYSE	AIT	Mon, Jun 2, 2014	47.79	47.92	47.26	47.78
3498	NYSE	AIT	Fri, May 30, 2014	48.11	48.16	47.57	47.62
3497	NYSE	AIT	Thu, May 29, 2014	48.01	48.21	47.76	47.98
3496	NYSE	AIT	Wed, May 28, 2014	48.05	48.21	47.64	47.93
3495	NYSE	AIT	Tue, May 27, 2014	47.92	48.29	47.83	48.02
3494	NYSE	AIT	Fri, May 23, 2014	46.81	47.51	46.72	47.44
3493	NYSE	AIT	Thu, May 22, 2014	46.60	47.06	46.22	46.62
3492	NYSE	AIT	Wed, May 21, 2014	46.57	46.60	46.06	46.44
3491	NYSE	AIT	Tue, May 20, 2014	46.86	47.35	46.08	46.33
3490	NYSE	AIT	Mon, May 19, 2014	45.62	47.11	45.62	47.11
3489	NYSE	AIT	Fri, May 16, 2014	46.47	46.74	45.63	45.78
3488	NYSE	AIT	Thu, May 15, 2014	46.88	47.07	45.89	46.57
3487	NYSE	AIT	Wed, May 14, 2014	47.45	47.64	47.05	47.08
3486	NYSE	AIT	Tue, May 13, 2014	47.55	47.99	47.40	47.54
3485	NYSE	AIT	Mon, May 12, 2014	47.55	48.24	47.50	47.83
3484	NYSE	AIT	Fri, May 9, 2014	46.60	47.45	46.35	47.40
3483	NYSE	AIT	Thu, May 8, 2014	46.51	47.21	46.50	46.77
3482	NYSE	AIT	Wed, May 7, 2014	47.66	47.74	46.32	46.43
3481	NYSE	AIT	Tue, May 6, 2014	47.54	47.93	47.13	47.45
3480	NYSE	AIT	Mon, May 5, 2014	46.91	47.94	46.67	47.90
3479	NYSE	AIT	Fri, May 2, 2014	48.34	48.41	47.07	47.15
3478	NYSE	AIT	Thu, May 1, 2014	47.62	48.87	46.76	48.10
3477	NYSE	AIT	Wed, Apr 30, 2014	47.30	48.17	47.06	47.92
3476	NYSE	AIT	Tue, Apr 29, 2014	47.98	48.00	47.41	47.46
3475	NYSE	AIT	Mon, Apr 28, 2014	48.25	48.30	47.30	47.72
3474	NYSE	AIT	Fri, Apr 25, 2014	48.40	48.55	48.00	48.13
3473	NYSE	AIT	Thu, Apr 24, 2014	49.01	49.01	48.13	48.52
3472	NYSE	AIT	Wed, Apr 23, 2014	48.69	49.28	48.69	48.75
3471	NYSE	AIT	Tue, Apr 22, 2014	48.50	48.89	48.35	48.84
3470	NYSE	AIT	Mon, Apr 21, 2014	48.70	49.00	48.02	48.55
3469	NYSE	AIT	Thu, Apr 17, 2014	48.20	48.75	48.07	48.51
3468	NYSE	AIT	Wed, Apr 16, 2014	48.50	48.69	47.99	48.28
3467	NYSE	AIT	Tue, Apr 15, 2014	48.35	48.65	47.38	48.06
3466	NYSE	AIT	Mon, Apr 14, 2014	48.65	48.65	47.72	48.10
3465	NYSE	AIT	Fri, Apr 11, 2014	47.94	49.03	47.88	47.99
3464	NYSE	AIT	Thu, Apr 10, 2014	49.11	49.60	48.27	48.44
3463	NYSE	AIT	Wed, Apr 9, 2014	48.33	49.44	48.33	49.19
3462	NYSE	AIT	Tue, Apr 8, 2014	47.81	48.73	47.71	48.24
3461	NYSE	AIT	Mon, Apr 7, 2014	48.03	48.25	47.16	47.78
3460	NYSE	AIT	Fri, Apr 4, 2014	49.31	49.31	48.02	48.19
3459	NYSE	AIT	Thu, Apr 3, 2014	49.45	49.48	48.60	48.83
3458	NYSE	AIT	Wed, Apr 2, 2014	48.45	49.36	48.27	49.25
3457	NYSE	AIT	Tue, Apr 1, 2014	48.23	48.77	47.99	48.25
3456	NYSE	AIT	Mon, Mar 31, 2014	48.05	48.74	47.91	48.24
3455	NYSE	AIT	Fri, Mar 28, 2014	47.91	48.87	47.73	47.90
3454	NYSE	AIT	Thu, Mar 27, 2014	47.60	48.42	47.60	48.01
3453	NYSE	AIT	Wed, Mar 26, 2014	48.80	49.17	47.78	47.78
3452	NYSE	AIT	Tue, Mar 25, 2014	48.76	49.37	48.64	48.70
3451	NYSE	AIT	Mon, Mar 24, 2014	49.40	49.56	48.24	48.72
3450	NYSE	AIT	Fri, Mar 21, 2014	49.47	50.00	49.36	49.40
3449	NYSE	AIT	Thu, Mar 20, 2014	49.12	49.59	49.06	49.40
3448	NYSE	AIT	Wed, Mar 19, 2014	50.08	50.14	48.93	49.26
3447	NYSE	AIT	Tue, Mar 18, 2014	49.67	50.45	49.58	50.26
3446	NYSE	AIT	Mon, Mar 17, 2014	49.56	50.33	49.56	49.72
3445	NYSE	AIT	Fri, Mar 14, 2014	48.84	49.55	48.61	49.24
3444	NYSE	AIT	Thu, Mar 13, 2014	50.22	50.22	48.85	49.16
3443	NYSE	AIT	Wed, Mar 12, 2014	50.05	50.15	49.59	49.99
3442	NYSE	AIT	Tue, Mar 11, 2014	51.16	51.16	49.90	50.25
3441	NYSE	AIT	Mon, Mar 10, 2014	51.41	51.50	50.70	51.25
3440	NYSE	AIT	Fri, Mar 7, 2014	51.98	51.98	51.25	51.66
3439	NYSE	AIT	Thu, Mar 6, 2014	51.75	51.83	51.37	51.64
3438	NYSE	AIT	Wed, Mar 5, 2014	51.43	51.82	51.22	51.55
3437	NYSE	AIT	Tue, Mar 4, 2014	51.32	52.27	51.03	51.61
3436	NYSE	AIT	Mon, Mar 3, 2014	50.67	50.94	49.71	50.55
3435	NYSE	AIT	Fri, Feb 28, 2014	51.19	51.67	50.91	51.03
3434	NYSE	AIT	Thu, Feb 27, 2014	50.35	51.03	49.99	51.03
3433	NYSE	AIT	Wed, Feb 26, 2014	50.00	50.67	49.79	50.44
3432	NYSE	AIT	Tue, Feb 25, 2014	50.13	50.28	49.64	49.80
3431	NYSE	AIT	Mon, Feb 24, 2014	49.76	50.44	49.69	50.17
3430	NYSE	AIT	Fri, Feb 21, 2014	50.34	50.54	49.49	49.63
3429	NYSE	AIT	Thu, Feb 20, 2014	49.56	50.20	49.27	50.10
3428	NYSE	AIT	Wed, Feb 19, 2014	49.73	50.07	49.38	49.40
3427	NYSE	AIT	Tue, Feb 18, 2014	49.50	50.12	49.14	50.03
3426	NYSE	AIT	Fri, Feb 14, 2014	49.48	49.67	48.92	49.45
3425	NYSE	AIT	Thu, Feb 13, 2014	48.27	49.49	48.21	49.46
3424	NYSE	AIT	Wed, Feb 12, 2014	48.77	49.12	48.36	48.63
3423	NYSE	AIT	Tue, Feb 11, 2014	48.45	49.32	48.09	48.97
3422	NYSE	AIT	Mon, Feb 10, 2014	48.18	48.94	47.31	48.58
3421	NYSE	AIT	Fri, Feb 7, 2014	48.36	48.58	47.95	48.22
3420	NYSE	AIT	Thu, Feb 6, 2014	47.98	48.63	47.77	48.15
3419	NYSE	AIT	Wed, Feb 5, 2014	48.16	48.45	47.40	47.75
3418	NYSE	AIT	Tue, Feb 4, 2014	48.10	48.53	47.37	48.30
3417	NYSE	AIT	Mon, Feb 3, 2014	50.54	50.97	47.35	47.95
3416	NYSE	AIT	Fri, Jan 31, 2014	49.71	50.87	49.65	50.54
3415	NYSE	AIT	Thu, Jan 30, 2014	46.80	51.45	46.80	50.62
3414	NYSE	AIT	Wed, Jan 29, 2014	46.20	46.50	45.74	45.98
3413	NYSE	AIT	Tue, Jan 28, 2014	47.35	47.35	46.49	46.72
3412	NYSE	AIT	Mon, Jan 27, 2014	47.20	47.64	46.65	47.22
3411	NYSE	AIT	Fri, Jan 24, 2014	47.23	47.44	46.40	47.01
3410	NYSE	AIT	Thu, Jan 23, 2014	47.80	47.84	47.41	47.75
3409	NYSE	AIT	Wed, Jan 22, 2014	47.97	48.34	47.64	48.17
3408	NYSE	AIT	Tue, Jan 21, 2014	48.46	48.46	47.88	48.00
3407	NYSE	AIT	Fri, Jan 17, 2014	48.98	48.99	47.93	48.05
3406	NYSE	AIT	Thu, Jan 16, 2014	49.28	49.49	48.60	49.02
3405	NYSE	AIT	Wed, Jan 15, 2014	49.10	49.56	49.04	49.49
3404	NYSE	AIT	Tue, Jan 14, 2014	48.74	49.19	48.39	49.16
3403	NYSE	AIT	Mon, Jan 13, 2014	48.03	48.89	47.93	48.59
3402	NYSE	AIT	Fri, Jan 10, 2014	48.35	48.42	47.78	48.26
3401	NYSE	AIT	Thu, Jan 9, 2014	48.21	48.49	47.77	48.47
3400	NYSE	AIT	Wed, Jan 8, 2014	48.09	48.21	47.66	48.17
3399	NYSE	AIT	Tue, Jan 7, 2014	48.29	48.65	47.86	48.18
3398	NYSE	AIT	Mon, Jan 6, 2014	48.66	48.66	47.96	48.00
3397	NYSE	AIT	Fri, Jan 3, 2014	48.22	48.96	48.22	48.52
3396	NYSE	AIT	Thu, Jan 2, 2014	48.88	48.88	48.04	48.18
3395	NYSE	AIT	Tue, Dec 31, 2013	49.55	49.55	48.92	49.09
3394	NYSE	AIT	Mon, Dec 30, 2013	49.65	49.91	49.22	49.33
3393	NYSE	AIT	Fri, Dec 27, 2013	49.96	50.06	49.33	49.54
3392	NYSE	AIT	Thu, Dec 26, 2013	49.92	50.06	49.61	49.73
3391	NYSE	AIT	Tue, Dec 24, 2013	49.15	49.78	49.15	49.61
3390	NYSE	AIT	Mon, Dec 23, 2013	48.74	49.23	48.68	49.11
3389	NYSE	AIT	Fri, Dec 20, 2013	47.32	48.53	47.21	48.52
3388	NYSE	AIT	Thu, Dec 19, 2013	47.45	47.58	47.25	47.32
3387	NYSE	AIT	Wed, Dec 18, 2013	46.61	47.66	46.45	47.65
3386	NYSE	AIT	Tue, Dec 17, 2013	46.89	46.89	46.34	46.65
3385	NYSE	AIT	Mon, Dec 16, 2013	46.43	46.90	46.43	46.82
3384	NYSE	AIT	Fri, Dec 13, 2013	46.86	46.86	45.79	46.10
3383	NYSE	AIT	Thu, Dec 12, 2013	46.62	46.87	46.36	46.64
3382	NYSE	AIT	Wed, Dec 11, 2013	47.32	47.32	46.43	46.50
3381	NYSE	AIT	Tue, Dec 10, 2013	47.67	47.84	47.15	47.32
3380	NYSE	AIT	Mon, Dec 9, 2013	47.72	48.05	47.37	47.79
3379	NYSE	AIT	Fri, Dec 6, 2013	47.34	47.85	47.29	47.79
3378	NYSE	AIT	Thu, Dec 5, 2013	47.00	47.07	46.70	46.96
3377	NYSE	AIT	Wed, Dec 4, 2013	47.40	47.99	46.92	47.12
3376	NYSE	AIT	Tue, Dec 3, 2013	47.93	48.16	47.34	47.51
3375	NYSE	AIT	Mon, Dec 2, 2013	48.27	48.85	48.01	48.07
3374	NYSE	AIT	Fri, Nov 29, 2013	48.41	48.46	48.08	48.38
3373	NYSE	AIT	Wed, Nov 27, 2013	47.59	48.15	47.50	48.15
3372	NYSE	AIT	Tue, Nov 26, 2013	47.23	47.54	47.11	47.54
3371	NYSE	AIT	Mon, Nov 25, 2013	47.74	47.74	47.14	47.29
3370	NYSE	AIT	Fri, Nov 22, 2013	47.21	47.66	46.93	47.50
3369	NYSE	AIT	Thu, Nov 21, 2013	46.77	47.22	46.62	47.16
3368	NYSE	AIT	Wed, Nov 20, 2013	46.71	47.08	46.30	46.67
3367	NYSE	AIT	Tue, Nov 19, 2013	47.29	47.99	46.41	46.43
3366	NYSE	AIT	Mon, Nov 18, 2013	47.05	47.80	46.94	47.43
3365	NYSE	AIT	Fri, Nov 15, 2013	46.57	47.12	46.31	47.00
3364	NYSE	AIT	Thu, Nov 14, 2013	46.48	46.82	46.33	46.63
3363	NYSE	AIT	Wed, Nov 13, 2013	46.14	46.66	45.62	46.60
3362	NYSE	AIT	Tue, Nov 12, 2013	46.65	46.79	46.39	46.59
3361	NYSE	AIT	Mon, Nov 11, 2013	46.41	46.79	46.18	46.70
3360	NYSE	AIT	Fri, Nov 8, 2013	46.44	46.67	46.39	46.60
3359	NYSE	AIT	Thu, Nov 7, 2013	47.51	47.51	46.44	46.49
3358	NYSE	AIT	Wed, Nov 6, 2013	47.47	47.77	46.89	47.41
3357	NYSE	AIT	Tue, Nov 5, 2013	47.67	47.68	47.13	47.27
3356	NYSE	AIT	Mon, Nov 4, 2013	47.63	48.20	47.51	47.90
3355	NYSE	AIT	Fri, Nov 1, 2013	47.22	47.68	46.80	47.34
3354	NYSE	AIT	Thu, Oct 31, 2013	48.54	48.65	47.31	47.31
3353	NYSE	AIT	Wed, Oct 30, 2013	49.50	50.63	47.95	48.65
3352	NYSE	AIT	Tue, Oct 29, 2013	52.16	52.43	51.69	51.92
3351	NYSE	AIT	Mon, Oct 28, 2013	51.84	52.23	51.65	52.13
3350	NYSE	AIT	Fri, Oct 25, 2013	52.05	52.05	51.55	51.96
3349	NYSE	AIT	Thu, Oct 24, 2013	51.99	52.10	51.71	51.83
3348	NYSE	AIT	Wed, Oct 23, 2013	51.87	52.05	51.67	51.87
3347	NYSE	AIT	Tue, Oct 22, 2013	52.45	52.45	51.93	52.05
3346	NYSE	AIT	Mon, Oct 21, 2013	52.12	53.45	51.93	52.42
3345	NYSE	AIT	Fri, Oct 18, 2013	51.51	52.32	51.14	52.06
3344	NYSE	AIT	Thu, Oct 17, 2013	50.46	51.19	50.46	51.08
3343	NYSE	AIT	Wed, Oct 16, 2013	50.22	50.83	50.05	50.62
3342	NYSE	AIT	Tue, Oct 15, 2013	50.59	50.64	49.98	50.00
3341	NYSE	AIT	Mon, Oct 14, 2013	50.17	50.80	50.03	50.77
3340	NYSE	AIT	Fri, Oct 11, 2013	50.09	50.49	49.94	50.48
3339	NYSE	AIT	Thu, Oct 10, 2013	49.91	50.42	49.43	50.41
3338	NYSE	AIT	Wed, Oct 9, 2013	49.76	50.03	48.88	49.09
3337	NYSE	AIT	Tue, Oct 8, 2013	50.32	50.56	49.59	49.65
3336	NYSE	AIT	Mon, Oct 7, 2013	50.74	50.96	50.43	50.48
3335	NYSE	AIT	Fri, Oct 4, 2013	50.73	51.32	50.73	51.18
3334	NYSE	AIT	Thu, Oct 3, 2013	51.12	51.32	50.36	50.86
3333	NYSE	AIT	Wed, Oct 2, 2013	51.63	51.92	51.17	51.31
3332	NYSE	AIT	Tue, Oct 1, 2013	51.61	52.25	51.37	52.04
3331	NYSE	AIT	Mon, Sep 30, 2013	50.84	51.54	50.76	51.50
3330	NYSE	AIT	Fri, Sep 27, 2013	51.06	51.56	51.06	51.31
3329	NYSE	AIT	Thu, Sep 26, 2013	50.83	51.54	50.83	51.49
3328	NYSE	AIT	Wed, Sep 25, 2013	51.20	51.53	50.64	50.82
3327	NYSE	AIT	Tue, Sep 24, 2013	51.37	51.49	51.07	51.26
3326	NYSE	AIT	Mon, Sep 23, 2013	51.40	51.63	51.18	51.37
3325	NYSE	AIT	Fri, Sep 20, 2013	51.69	51.71	51.33	51.55
3324	NYSE	AIT	Thu, Sep 19, 2013	51.36	51.69	51.17	51.40
3323	NYSE	AIT	Wed, Sep 18, 2013	50.78	51.59	50.45	51.30
3322	NYSE	AIT	Tue, Sep 17, 2013	49.88	50.74	49.63	50.69
3321	NYSE	AIT	Mon, Sep 16, 2013	50.20	50.30	49.92	49.97
3320	NYSE	AIT	Fri, Sep 13, 2013	49.98	49.98	49.49	49.70
3319	NYSE	AIT	Thu, Sep 12, 2013	50.14	50.24	49.80	49.83
3318	NYSE	AIT	Wed, Sep 11, 2013	50.14	50.35	50.05	50.24
3317	NYSE	AIT	Tue, Sep 10, 2013	49.82	50.27	49.78	50.23
3316	NYSE	AIT	Mon, Sep 9, 2013	48.74	49.64	48.69	49.53
3315	NYSE	AIT	Fri, Sep 6, 2013	49.31	49.31	48.33	48.67
3314	NYSE	AIT	Thu, Sep 5, 2013	48.24	49.22	48.19	49.19
3313	NYSE	AIT	Wed, Sep 4, 2013	47.48	48.31	47.48	48.30
3312	NYSE	AIT	Tue, Sep 3, 2013	48.61	48.72	47.21	47.53
3311	NYSE	AIT	Fri, Aug 30, 2013	48.43	48.43	47.42	47.62
3310	NYSE	AIT	Thu, Aug 29, 2013	47.91	48.58	47.82	48.48
3309	NYSE	AIT	Wed, Aug 28, 2013	47.84	48.18	47.70	47.85
3308	NYSE	AIT	Tue, Aug 27, 2013	48.78	49.10	47.98	48.02
3307	NYSE	AIT	Mon, Aug 26, 2013	49.42	49.94	49.25	49.63
3306	NYSE	AIT	Fri, Aug 23, 2013	49.92	49.92	49.24	49.42
3305	NYSE	AIT	Thu, Aug 22, 2013	49.00	49.95	48.95	49.89
3304	NYSE	AIT	Wed, Aug 21, 2013	48.75	49.40	48.66	48.98
3303	NYSE	AIT	Tue, Aug 20, 2013	48.57	49.23	48.44	49.04
3302	NYSE	AIT	Mon, Aug 19, 2013	48.47	48.72	47.99	48.55
3301	NYSE	AIT	Fri, Aug 16, 2013	47.94	48.61	47.91	48.46
3300	NYSE	AIT	Thu, Aug 15, 2013	49.28	49.28	48.17	48.17
3299	NYSE	AIT	Wed, Aug 14, 2013	51.66	51.75	49.84	50.01
3298	NYSE	AIT	Tue, Aug 13, 2013	51.90	52.13	50.63	50.74
3297	NYSE	AIT	Mon, Aug 12, 2013	51.07	52.06	50.18	51.96
3296	NYSE	AIT	Fri, Aug 9, 2013	51.45	51.79	50.90	51.49
3295	NYSE	AIT	Thu, Aug 8, 2013	52.00	52.33	51.59	51.67
3294	NYSE	AIT	Wed, Aug 7, 2013	52.29	52.30	51.75	51.83
3293	NYSE	AIT	Tue, Aug 6, 2013	52.97	53.29	52.26	52.51
3292	NYSE	AIT	Mon, Aug 5, 2013	53.14	53.14	52.63	52.99
3291	NYSE	AIT	Fri, Aug 2, 2013	52.50	53.29	52.15	53.19
3290	NYSE	AIT	Thu, Aug 1, 2013	52.58	53.57	52.58	53.52
3289	NYSE	AIT	Wed, Jul 31, 2013	51.92	52.42	51.86	52.16
3288	NYSE	AIT	Tue, Jul 30, 2013	51.30	52.27	51.30	51.88
3287	NYSE	AIT	Mon, Jul 29, 2013	51.39	51.64	50.94	51.22
3286	NYSE	AIT	Fri, Jul 26, 2013	51.55	51.76	51.36	51.58
3285	NYSE	AIT	Thu, Jul 25, 2013	51.32	52.05	51.16	52.00
3284	NYSE	AIT	Wed, Jul 24, 2013	52.03	52.03	51.22	51.47
3283	NYSE	AIT	Tue, Jul 23, 2013	51.73	51.94	51.24	51.69
3282	NYSE	AIT	Mon, Jul 22, 2013	51.74	51.74	51.29	51.56
3281	NYSE	AIT	Fri, Jul 19, 2013	51.55	51.71	51.46	51.62
3280	NYSE	AIT	Thu, Jul 18, 2013	51.77	51.87	51.27	51.62
3279	NYSE	AIT	Wed, Jul 17, 2013	51.85	51.85	51.34	51.56
3278	NYSE	AIT	Tue, Jul 16, 2013	52.10	52.22	51.32	51.50
3277	NYSE	AIT	Mon, Jul 15, 2013	51.87	52.14	51.59	52.01
3276	NYSE	AIT	Fri, Jul 12, 2013	52.09	52.49	51.72	51.76
3275	NYSE	AIT	Thu, Jul 11, 2013	51.46	52.14	51.37	52.09
3274	NYSE	AIT	Wed, Jul 10, 2013	51.08	51.25	50.87	51.14
3273	NYSE	AIT	Tue, Jul 9, 2013	50.46	51.31	50.24	51.21
3272	NYSE	AIT	Mon, Jul 8, 2013	49.95	50.34	49.79	50.25
3271	NYSE	AIT	Fri, Jul 5, 2013	49.88	49.88	49.36	49.73
3270	NYSE	AIT	Wed, Jul 3, 2013	49.11	49.61	49.11	49.39
3269	NYSE	AIT	Tue, Jul 2, 2013	49.47	49.74	49.27	49.48
3268	NYSE	AIT	Mon, Jul 1, 2013	48.68	49.70	48.67	49.61
3267	NYSE	AIT	Fri, Jun 28, 2013	48.31	48.81	48.07	48.33
3266	NYSE	AIT	Thu, Jun 27, 2013	48.10	48.61	47.92	48.47
3265	NYSE	AIT	Wed, Jun 26, 2013	47.80	48.11	47.60	47.68
3264	NYSE	AIT	Tue, Jun 25, 2013	47.46	47.81	47.27	47.47
3263	NYSE	AIT	Mon, Jun 24, 2013	46.95	47.26	46.74	46.89
3262	NYSE	AIT	Fri, Jun 21, 2013	47.95	47.95	47.42	47.55
3261	NYSE	AIT	Thu, Jun 20, 2013	47.80	48.10	47.43	47.69
3260	NYSE	AIT	Wed, Jun 19, 2013	48.88	49.19	48.53	48.63
3259	NYSE	AIT	Tue, Jun 18, 2013	48.56	49.09	48.21	48.96
3258	NYSE	AIT	Mon, Jun 17, 2013	48.62	48.65	48.22	48.46
3257	NYSE	AIT	Fri, Jun 14, 2013	48.40	48.48	48.01	48.26
3256	NYSE	AIT	Thu, Jun 13, 2013	47.28	48.47	47.28	48.35
3255	NYSE	AIT	Wed, Jun 12, 2013	48.13	48.25	47.35	47.37
3254	NYSE	AIT	Tue, Jun 11, 2013	47.87	48.43	47.45	47.81
3253	NYSE	AIT	Mon, Jun 10, 2013	48.61	48.84	48.22	48.58
3252	NYSE	AIT	Fri, Jun 7, 2013	48.43	48.69	47.87	48.54
3251	NYSE	AIT	Thu, Jun 6, 2013	48.09	48.18	47.34	48.05
3250	NYSE	AIT	Wed, Jun 5, 2013	48.46	48.61	47.76	47.98
3249	NYSE	AIT	Tue, Jun 4, 2013	48.99	49.44	48.26	48.66
3248	NYSE	AIT	Mon, Jun 3, 2013	48.31	49.07	47.99	48.97
3247	NYSE	AIT	Fri, May 31, 2013	47.77	48.57	47.45	48.07
3246	NYSE	AIT	Thu, May 30, 2013	47.79	48.21	47.62	48.04
3245	NYSE	AIT	Wed, May 29, 2013	47.68	47.96	47.32	47.59
3244	NYSE	AIT	Tue, May 28, 2013	47.75	48.27	47.62	48.09
3243	NYSE	AIT	Fri, May 24, 2013	47.08	47.37	46.55	47.15
3242	NYSE	AIT	Thu, May 23, 2013	46.99	47.43	46.82	47.26
3241	NYSE	AIT	Wed, May 22, 2013	47.89	48.16	47.34	47.60
3240	NYSE	AIT	Tue, May 21, 2013	47.77	48.15	47.70	47.95
3239	NYSE	AIT	Mon, May 20, 2013	47.13	48.03	47.13	47.86
3238	NYSE	AIT	Fri, May 17, 2013	46.44	47.33	46.41	47.27
3237	NYSE	AIT	Thu, May 16, 2013	46.16	46.40	45.91	46.10
3236	NYSE	AIT	Wed, May 15, 2013	45.80	46.33	45.70	46.28
3235	NYSE	AIT	Tue, May 14, 2013	45.39	46.09	45.39	46.02
3234	NYSE	AIT	Mon, May 13, 2013	45.50	45.72	45.25	45.48
3233	NYSE	AIT	Fri, May 10, 2013	45.48	45.88	45.29	45.69
3232	NYSE	AIT	Thu, May 9, 2013	45.43	45.98	45.42	45.55
3231	NYSE	AIT	Wed, May 8, 2013	44.64	45.38	44.44	45.36
3230	NYSE	AIT	Tue, May 7, 2013	44.12	44.64	44.10	44.64
3229	NYSE	AIT	Mon, May 6, 2013	44.47	44.47	43.80	44.08
3228	NYSE	AIT	Fri, May 3, 2013	44.17	44.73	43.65	44.51
3227	NYSE	AIT	Thu, May 2, 2013	42.29	44.08	41.41	43.54
3226	NYSE	AIT	Wed, May 1, 2013	42.02	42.02	40.58	40.88
3225	NYSE	AIT	Tue, Apr 30, 2013	42.58	42.58	41.87	42.25
3224	NYSE	AIT	Mon, Apr 29, 2013	42.42	42.64	42.26	42.54
3223	NYSE	AIT	Fri, Apr 26, 2013	42.58	42.58	41.87	42.26
3222	NYSE	AIT	Thu, Apr 25, 2013	42.45	43.03	42.29	42.59
3221	NYSE	AIT	Wed, Apr 24, 2013	42.18	42.37	41.93	42.21
3220	NYSE	AIT	Tue, Apr 23, 2013	41.77	42.17	41.50	42.16
3219	NYSE	AIT	Mon, Apr 22, 2013	41.26	41.61	40.80	41.40
3218	NYSE	AIT	Fri, Apr 19, 2013	40.93	41.30	40.39	41.14
3217	NYSE	AIT	Thu, Apr 18, 2013	41.72	41.72	40.76	40.88
3216	NYSE	AIT	Wed, Apr 17, 2013	42.02	42.15	41.34	41.55
3215	NYSE	AIT	Tue, Apr 16, 2013	41.73	42.28	41.47	42.24
3214	NYSE	AIT	Mon, Apr 15, 2013	43.18	43.42	40.95	41.31
3213	NYSE	AIT	Fri, Apr 12, 2013	43.35	43.66	43.20	43.44
3212	NYSE	AIT	Thu, Apr 11, 2013	43.12	43.59	43.12	43.54
3211	NYSE	AIT	Wed, Apr 10, 2013	42.61	43.19	42.30	43.08
3210	NYSE	AIT	Tue, Apr 9, 2013	43.16	43.16	42.63	42.67
3209	NYSE	AIT	Mon, Apr 8, 2013	43.14	43.26	42.58	43.09
3208	NYSE	AIT	Fri, Apr 5, 2013	42.50	42.98	42.47	42.95
3207	NYSE	AIT	Thu, Apr 4, 2013	43.29	43.46	42.93	43.32
3206	NYSE	AIT	Wed, Apr 3, 2013	44.01	44.13	43.26	43.29
3205	NYSE	AIT	Tue, Apr 2, 2013	43.67	44.12	43.67	44.00
3204	NYSE	AIT	Mon, Apr 1, 2013	44.94	45.05	43.31	43.46
3203	NYSE	AIT	Thu, Mar 28, 2013	44.88	45.16	44.50	45.00
3202	NYSE	AIT	Wed, Mar 27, 2013	44.71	44.99	44.23	44.75
3201	NYSE	AIT	Tue, Mar 26, 2013	44.97	45.23	44.79	45.18
3200	NYSE	AIT	Mon, Mar 25, 2013	45.13	45.37	44.22	44.67
3199	NYSE	AIT	Fri, Mar 22, 2013	45.34	45.60	44.79	45.08
3198	NYSE	AIT	Thu, Mar 21, 2013	45.34	45.62	44.66	45.29
3197	NYSE	AIT	Wed, Mar 20, 2013	45.26	45.67	45.18	45.63
3196	NYSE	AIT	Tue, Mar 19, 2013	45.23	45.37	44.59	45.07
3195	NYSE	AIT	Mon, Mar 18, 2013	44.38	45.25	44.38	45.08
3194	NYSE	AIT	Fri, Mar 15, 2013	44.54	45.00	44.54	44.84
3193	NYSE	AIT	Thu, Mar 14, 2013	44.76	44.93	44.36	44.78
3192	NYSE	AIT	Wed, Mar 13, 2013	44.66	44.85	44.60	44.81
3191	NYSE	AIT	Tue, Mar 12, 2013	44.62	44.75	44.40	44.73
3190	NYSE	AIT	Mon, Mar 11, 2013	44.55	44.74	44.40	44.74
3189	NYSE	AIT	Fri, Mar 8, 2013	44.52	44.75	44.31	44.74
3188	NYSE	AIT	Thu, Mar 7, 2013	44.41	44.41	43.97	44.22
3187	NYSE	AIT	Wed, Mar 6, 2013	44.41	44.58	44.21	44.44
3186	NYSE	AIT	Tue, Mar 5, 2013	43.29	44.42	43.29	44.36
3185	NYSE	AIT	Mon, Mar 4, 2013	42.95	42.97	42.24	42.89
3184	NYSE	AIT	Fri, Mar 1, 2013	43.00	43.43	42.66	43.13
3183	NYSE	AIT	Thu, Feb 28, 2013	43.12	43.80	42.99	43.41
3182	NYSE	AIT	Wed, Feb 27, 2013	42.57	43.36	42.39	43.11
3181	NYSE	AIT	Tue, Feb 26, 2013	42.80	42.80	42.24	42.57
3180	NYSE	AIT	Mon, Feb 25, 2013	44.11	44.11	42.49	42.53
3179	NYSE	AIT	Fri, Feb 22, 2013	43.40	44.60	43.40	43.83
3178	NYSE	AIT	Thu, Feb 21, 2013	43.53	43.57	42.85	43.08
3177	NYSE	AIT	Wed, Feb 20, 2013	44.64	44.64	43.47	43.53
3176	NYSE	AIT	Tue, Feb 19, 2013	44.78	44.83	44.40	44.73
3175	NYSE	AIT	Fri, Feb 15, 2013	44.72	45.30	44.36	44.72
3174	NYSE	AIT	Thu, Feb 14, 2013	44.18	44.54	44.18	44.50
3173	NYSE	AIT	Wed, Feb 13, 2013	43.84	44.38	43.84	44.38
3172	NYSE	AIT	Tue, Feb 12, 2013	43.92	44.32	43.90	44.24
3171	NYSE	AIT	Mon, Feb 11, 2013	44.13	44.29	43.84	43.98
3170	NYSE	AIT	Fri, Feb 8, 2013	43.98	44.23	43.90	44.22
3169	NYSE	AIT	Thu, Feb 7, 2013	44.37	44.37	43.52	43.88
3168	NYSE	AIT	Wed, Feb 6, 2013	44.55	44.74	44.18	44.34
3167	NYSE	AIT	Tue, Feb 5, 2013	44.46	45.09	44.27	44.87
3166	NYSE	AIT	Mon, Feb 4, 2013	44.48	44.76	44.13	44.22
3165	NYSE	AIT	Fri, Feb 1, 2013	44.10	45.16	43.97	44.85
3164	NYSE	AIT	Thu, Jan 31, 2013	43.72	44.04	43.33	43.96
3163	NYSE	AIT	Wed, Jan 30, 2013	43.80	43.89	43.37	43.68
3162	NYSE	AIT	Tue, Jan 29, 2013	43.65	43.93	43.50	43.84
3161	NYSE	AIT	Mon, Jan 28, 2013	44.15	44.22	43.69	43.81
3160	NYSE	AIT	Fri, Jan 25, 2013	43.90	44.22	43.60	44.00
3159	NYSE	AIT	Thu, Jan 24, 2013	43.69	44.00	43.22	43.69
3158	NYSE	AIT	Wed, Jan 23, 2013	44.00	44.06	43.69	43.71
3157	NYSE	AIT	Tue, Jan 22, 2013	43.65	43.99	43.46	43.98
3156	NYSE	AIT	Fri, Jan 18, 2013	43.31	43.65	43.31	43.65
3155	NYSE	AIT	Thu, Jan 17, 2013	42.95	43.36	42.95	43.30
3154	NYSE	AIT	Wed, Jan 16, 2013	42.76	43.07	42.54	42.93
3153	NYSE	AIT	Tue, Jan 15, 2013	42.23	42.94	42.15	42.80
3152	NYSE	AIT	Mon, Jan 14, 2013	42.59	42.59	42.33	42.52
3151	NYSE	AIT	Fri, Jan 11, 2013	42.53	42.77	42.14	42.60
3150	NYSE	AIT	Thu, Jan 10, 2013	43.33	43.33	42.02	42.45
3149	NYSE	AIT	Wed, Jan 9, 2013	43.13	43.52	42.93	43.28
3148	NYSE	AIT	Tue, Jan 8, 2013	43.36	43.36	42.50	42.93
3147	NYSE	AIT	Mon, Jan 7, 2013	43.54	43.88	43.34	43.50
3146	NYSE	AIT	Fri, Jan 4, 2013	44.05	44.07	43.75	43.90
3145	NYSE	AIT	Thu, Jan 3, 2013	43.62	43.92	43.37	43.76
3144	NYSE	AIT	Wed, Jan 2, 2013	42.88	44.04	42.62	43.55
3143	NYSE	AIT	Mon, Dec 31, 2012	41.05	42.11	40.93	42.01
3142	NYSE	AIT	Fri, Dec 28, 2012	40.97	41.32	40.90	41.05
3141	NYSE	AIT	Thu, Dec 27, 2012	41.01	41.34	40.84	41.31
3140	NYSE	AIT	Wed, Dec 26, 2012	41.00	41.09	40.80	40.96
3139	NYSE	AIT	Mon, Dec 24, 2012	40.91	41.02	40.33	41.01
3138	NYSE	AIT	Fri, Dec 21, 2012	40.47	41.10	40.32	41.10
3137	NYSE	AIT	Thu, Dec 20, 2012	41.37	41.44	41.01	41.17
3136	NYSE	AIT	Wed, Dec 19, 2012	40.95	41.71	40.69	41.22
3135	NYSE	AIT	Tue, Dec 18, 2012	40.64	40.97	40.51	40.91
3134	NYSE	AIT	Mon, Dec 17, 2012	40.91	40.99	40.50	40.66
3133	NYSE	AIT	Fri, Dec 14, 2012	40.54	41.00	40.47	40.80
3132	NYSE	AIT	Thu, Dec 13, 2012	40.69	41.11	40.49	40.62
3131	NYSE	AIT	Wed, Dec 12, 2012	40.94	41.18	40.56	40.76
3130	NYSE	AIT	Tue, Dec 11, 2012	40.73	40.99	40.47	40.73
3129	NYSE	AIT	Mon, Dec 10, 2012	40.11	40.54	40.06	40.43
3128	NYSE	AIT	Fri, Dec 7, 2012	40.01	40.21	39.67	40.14
3127	NYSE	AIT	Thu, Dec 6, 2012	39.45	39.79	39.41	39.71
3126	NYSE	AIT	Wed, Dec 5, 2012	39.83	39.90	39.28	39.57
3125	NYSE	AIT	Tue, Dec 4, 2012	39.41	39.69	39.07	39.62
3124	NYSE	AIT	Mon, Dec 3, 2012	40.43	40.59	39.29	39.45
3123	NYSE	AIT	Fri, Nov 30, 2012	39.99	40.21	39.83	40.03
3122	NYSE	AIT	Thu, Nov 29, 2012	39.04	39.95	38.66	39.91
3121	NYSE	AIT	Wed, Nov 28, 2012	38.70	38.85	38.42	38.82
3120	NYSE	AIT	Tue, Nov 27, 2012	38.65	39.06	38.48	38.82
3119	NYSE	AIT	Mon, Nov 26, 2012	38.51	38.75	38.27	38.62
3118	NYSE	AIT	Fri, Nov 23, 2012	38.66	38.87	38.57	38.70
3117	NYSE	AIT	Wed, Nov 21, 2012	38.10	38.49	38.10	38.38
3116	NYSE	AIT	Tue, Nov 20, 2012	37.51	38.15	37.51	38.15
3115	NYSE	AIT	Mon, Nov 19, 2012	37.33	37.74	37.14	37.50
3114	NYSE	AIT	Fri, Nov 16, 2012	36.86	36.98	36.52	36.89
3113	NYSE	AIT	Thu, Nov 15, 2012	37.42	37.64	36.68	36.98
3112	NYSE	AIT	Wed, Nov 14, 2012	38.53	38.70	37.38	37.41
3111	NYSE	AIT	Tue, Nov 13, 2012	38.84	38.95	38.30	38.32
3110	NYSE	AIT	Mon, Nov 12, 2012	39.49	39.58	38.99	38.99
3109	NYSE	AIT	Fri, Nov 9, 2012	39.74	39.99	39.43	39.45
3108	NYSE	AIT	Thu, Nov 8, 2012	40.27	40.32	39.82	40.00
3107	NYSE	AIT	Wed, Nov 7, 2012	40.52	40.52	40.01	40.23
3106	NYSE	AIT	Tue, Nov 6, 2012	40.69	41.08	40.53	41.08
3105	NYSE	AIT	Mon, Nov 5, 2012	40.64	40.74	40.32	40.68
3104	NYSE	AIT	Fri, Nov 2, 2012	41.06	41.24	40.56	40.74
3103	NYSE	AIT	Thu, Nov 1, 2012	40.72	41.31	40.13	40.94
3102	NYSE	AIT	Wed, Oct 31, 2012	39.09	40.67	39.09	40.59
3101	NYSE	AIT	Fri, Oct 26, 2012	38.90	39.48	38.60	39.33
3100	NYSE	AIT	Thu, Oct 25, 2012	38.71	38.82	38.32	38.79
3099	NYSE	AIT	Wed, Oct 24, 2012	39.41	39.77	38.00	38.34
3098	NYSE	AIT	Tue, Oct 23, 2012	38.89	39.99	38.81	39.16
3097	NYSE	AIT	Mon, Oct 22, 2012	39.55	39.86	38.76	39.18
3096	NYSE	AIT	Fri, Oct 19, 2012	40.42	40.74	39.51	39.79
3095	NYSE	AIT	Thu, Oct 18, 2012	41.55	41.72	40.68	40.80
3094	NYSE	AIT	Wed, Oct 17, 2012	41.27	41.77	41.27	41.54
3093	NYSE	AIT	Tue, Oct 16, 2012	41.10	41.63	41.00	41.14
3092	NYSE	AIT	Mon, Oct 15, 2012	41.06	41.14	40.67	41.03
3091	NYSE	AIT	Fri, Oct 12, 2012	41.09	41.09	40.67	40.92
3090	NYSE	AIT	Thu, Oct 11, 2012	41.27	41.36	40.85	41.01
3089	NYSE	AIT	Wed, Oct 10, 2012	41.28	41.41	40.78	40.95
3088	NYSE	AIT	Tue, Oct 9, 2012	41.77	41.96	41.15	41.17
3087	NYSE	AIT	Mon, Oct 8, 2012	41.72	42.01	41.68	41.86
3086	NYSE	AIT	Fri, Oct 5, 2012	41.98	42.54	41.77	41.99
3085	NYSE	AIT	Thu, Oct 4, 2012	41.93	42.15	41.39	41.72
3084	NYSE	AIT	Wed, Oct 3, 2012	41.71	42.01	41.56	41.70
3083	NYSE	AIT	Tue, Oct 2, 2012	42.00	42.09	41.30	41.68
3082	NYSE	AIT	Mon, Oct 1, 2012	41.81	42.16	41.41	41.75
3081	NYSE	AIT	Fri, Sep 28, 2012	41.42	41.81	41.24	41.43
3080	NYSE	AIT	Thu, Sep 27, 2012	41.91	41.99	41.20	41.69
3079	NYSE	AIT	Wed, Sep 26, 2012	42.81	42.93	41.51	41.63
3078	NYSE	AIT	Tue, Sep 25, 2012	43.43	43.60	42.61	42.67
3077	NYSE	AIT	Mon, Sep 24, 2012	43.36	43.56	43.09	43.25
3076	NYSE	AIT	Fri, Sep 21, 2012	43.86	43.95	43.16	43.64
3075	NYSE	AIT	Thu, Sep 20, 2012	43.41	43.62	43.09	43.41
3074	NYSE	AIT	Wed, Sep 19, 2012	43.62	44.20	43.34	43.52
3073	NYSE	AIT	Tue, Sep 18, 2012	43.65	43.91	43.51	43.63
3072	NYSE	AIT	Mon, Sep 17, 2012	43.81	44.05	43.44	43.66
3071	NYSE	AIT	Fri, Sep 14, 2012	44.04	44.86	43.56	44.03
3070	NYSE	AIT	Thu, Sep 13, 2012	43.24	43.90	42.80	43.62
3069	NYSE	AIT	Wed, Sep 12, 2012	42.97	43.34	42.83	43.13
3068	NYSE	AIT	Tue, Sep 11, 2012	43.45	43.78	42.91	43.01
3067	NYSE	AIT	Mon, Sep 10, 2012	43.49	43.78	43.39	43.53
3066	NYSE	AIT	Fri, Sep 7, 2012	43.44	43.85	43.04	43.57
3065	NYSE	AIT	Thu, Sep 6, 2012	42.14	43.31	41.96	43.31
3064	NYSE	AIT	Wed, Sep 5, 2012	41.55	42.09	41.49	41.84
3063	NYSE	AIT	Tue, Sep 4, 2012	40.76	41.73	40.29	41.55
3062	NYSE	AIT	Fri, Aug 31, 2012	40.83	40.91	40.22	40.68
3061	NYSE	AIT	Thu, Aug 30, 2012	40.67	40.75	40.27	40.43
3060	NYSE	AIT	Wed, Aug 29, 2012	40.65	41.06	40.31	40.80
3059	NYSE	AIT	Tue, Aug 28, 2012	40.43	40.89	40.37	40.70
3058	NYSE	AIT	Mon, Aug 27, 2012	40.54	40.82	40.10	40.43
3057	NYSE	AIT	Fri, Aug 24, 2012	40.43	40.79	40.12	40.54
3056	NYSE	AIT	Thu, Aug 23, 2012	41.00	41.13	40.38	40.56
3055	NYSE	AIT	Wed, Aug 22, 2012	41.42	41.50	40.91	41.04
3054	NYSE	AIT	Tue, Aug 21, 2012	41.87	42.40	41.36	41.64
3053	NYSE	AIT	Mon, Aug 20, 2012	41.63	41.97	41.31	41.63
3052	NYSE	AIT	Fri, Aug 17, 2012	41.36	41.96	41.32	41.89
3051	NYSE	AIT	Thu, Aug 16, 2012	40.79	41.57	40.64	41.44
3050	NYSE	AIT	Wed, Aug 15, 2012	40.14	40.99	40.09	40.94
3049	NYSE	AIT	Tue, Aug 14, 2012	40.65	41.00	39.65	40.33
3048	NYSE	AIT	Mon, Aug 13, 2012	40.81	41.01	40.17	40.45
3047	NYSE	AIT	Fri, Aug 10, 2012	41.37	42.00	41.01	41.28
3046	NYSE	AIT	Thu, Aug 9, 2012	38.19	42.00	38.19	41.29
3045	NYSE	AIT	Wed, Aug 8, 2012	38.27	38.53	38.01	38.14
3044	NYSE	AIT	Tue, Aug 7, 2012	38.21	38.83	38.06	38.47
3043	NYSE	AIT	Mon, Aug 6, 2012	37.68	38.33	37.65	37.96
3042	NYSE	AIT	Fri, Aug 3, 2012	37.24	38.20	37.09	37.70
3041	NYSE	AIT	Thu, Aug 2, 2012	36.33	36.72	36.16	36.56
3040	NYSE	AIT	Wed, Aug 1, 2012	37.32	37.49	36.79	36.80
3039	NYSE	AIT	Tue, Jul 31, 2012	37.14	37.50	37.10	37.16
3038	NYSE	AIT	Mon, Jul 30, 2012	37.19	37.57	37.08	37.26
3037	NYSE	AIT	Fri, Jul 27, 2012	35.85	37.31	35.85	37.23
3036	NYSE	AIT	Thu, Jul 26, 2012	36.06	36.24	35.45	35.68
3035	NYSE	AIT	Wed, Jul 25, 2012	35.51	35.98	34.99	35.40
3034	NYSE	AIT	Tue, Jul 24, 2012	36.55	36.65	34.97	35.22
3033	NYSE	AIT	Mon, Jul 23, 2012	36.12	36.80	36.01	36.54
3032	NYSE	AIT	Fri, Jul 20, 2012	36.93	37.28	36.77	36.90
3031	NYSE	AIT	Thu, Jul 19, 2012	37.27	37.52	36.90	37.32
3030	NYSE	AIT	Wed, Jul 18, 2012	36.08	37.41	35.98	37.21
3029	NYSE	AIT	Tue, Jul 17, 2012	36.15	36.21	35.63	36.16
3028	NYSE	AIT	Mon, Jul 16, 2012	36.35	36.35	35.66	36.01
3027	NYSE	AIT	Fri, Jul 13, 2012	35.70	36.55	35.60	36.52
3026	NYSE	AIT	Thu, Jul 12, 2012	34.92	35.77	34.67	35.63
3025	NYSE	AIT	Wed, Jul 11, 2012	35.72	35.79	34.95	35.16
3024	NYSE	AIT	Tue, Jul 10, 2012	36.40	36.63	35.45	35.56
3023	NYSE	AIT	Mon, Jul 9, 2012	35.95	36.20	35.68	36.08
3022	NYSE	AIT	Fri, Jul 6, 2012	36.37	36.44	35.97	36.12
3021	NYSE	AIT	Thu, Jul 5, 2012	36.45	36.89	36.14	36.81
3020	NYSE	AIT	Tue, Jul 3, 2012	36.35	36.52	36.11	36.50
3019	NYSE	AIT	Mon, Jul 2, 2012	36.85	37.07	35.84	36.41
3018	NYSE	AIT	Fri, Jun 29, 2012	36.08	36.89	35.99	36.85
3017	NYSE	AIT	Thu, Jun 28, 2012	34.55	35.32	34.44	35.32
3016	NYSE	AIT	Wed, Jun 27, 2012	34.96	35.25	34.85	34.85
3015	NYSE	AIT	Tue, Jun 26, 2012	35.19	35.25	34.58	34.80
3014	NYSE	AIT	Mon, Jun 25, 2012	35.22	35.39	35.00	35.10
3013	NYSE	AIT	Fri, Jun 22, 2012	35.63	35.94	35.51	35.82
3012	NYSE	AIT	Thu, Jun 21, 2012	36.22	36.37	35.45	35.49
3011	NYSE	AIT	Wed, Jun 20, 2012	36.62	36.62	36.15	36.33
3010	NYSE	AIT	Tue, Jun 19, 2012	36.07	36.97	35.87	36.70
3009	NYSE	AIT	Mon, Jun 18, 2012	35.30	35.92	35.27	35.80
3008	NYSE	AIT	Fri, Jun 15, 2012	35.39	35.76	35.32	35.59
3007	NYSE	AIT	Thu, Jun 14, 2012	35.54	35.99	35.01	35.28
3006	NYSE	AIT	Wed, Jun 13, 2012	36.13	36.22	35.41	35.53
3005	NYSE	AIT	Tue, Jun 12, 2012	35.76	36.25	35.50	36.24
3004	NYSE	AIT	Mon, Jun 11, 2012	37.16	37.16	35.59	35.60
3003	NYSE	AIT	Fri, Jun 8, 2012	35.75	36.78	35.58	36.68
3002	NYSE	AIT	Thu, Jun 7, 2012	36.55	37.02	35.84	35.87
3001	NYSE	AIT	Wed, Jun 6, 2012	35.57	36.26	35.57	36.17
3000	NYSE	AIT	Tue, Jun 5, 2012	36.15	36.21	34.50	35.34
2999	NYSE	AIT	Mon, Jun 4, 2012	36.40	36.68	35.94	36.42
2998	NYSE	AIT	Fri, Jun 1, 2012	36.95	37.09	36.30	36.32
2997	NYSE	AIT	Thu, May 31, 2012	37.72	38.00	37.10	37.71
2996	NYSE	AIT	Wed, May 30, 2012	37.76	37.94	37.52	37.64
2995	NYSE	AIT	Tue, May 29, 2012	37.58	38.23	37.48	38.14
2994	NYSE	AIT	Fri, May 25, 2012	37.50	37.66	37.03	37.16
2993	NYSE	AIT	Thu, May 24, 2012	37.03	37.29	36.64	37.29
2992	NYSE	AIT	Wed, May 23, 2012	36.36	37.17	36.13	37.04
2991	NYSE	AIT	Tue, May 22, 2012	36.50	36.99	36.47	36.78
2990	NYSE	AIT	Mon, May 21, 2012	35.80	36.43	35.57	36.38
2989	NYSE	AIT	Fri, May 18, 2012	35.94	36.41	35.55	35.65
2988	NYSE	AIT	Thu, May 17, 2012	37.48	37.58	35.98	36.00
2987	NYSE	AIT	Wed, May 16, 2012	37.80	38.01	37.45	37.53
2986	NYSE	AIT	Tue, May 15, 2012	37.53	38.03	37.42	37.60
2985	NYSE	AIT	Mon, May 14, 2012	37.60	37.85	37.30	37.43
2984	NYSE	AIT	Fri, May 11, 2012	38.02	38.47	37.98	38.10
2983	NYSE	AIT	Thu, May 10, 2012	38.64	38.78	38.12	38.45
2982	NYSE	AIT	Wed, May 9, 2012	37.91	38.75	37.73	38.31
2981	NYSE	AIT	Tue, May 8, 2012	37.97	38.44	37.68	38.37
2980	NYSE	AIT	Mon, May 7, 2012	37.69	38.28	37.61	38.21
2979	NYSE	AIT	Fri, May 4, 2012	38.56	38.56	37.60	37.90
2978	NYSE	AIT	Thu, May 3, 2012	39.62	39.63	38.70	38.76
2977	NYSE	AIT	Wed, May 2, 2012	38.90	39.69	38.89	39.59
2976	NYSE	AIT	Tue, May 1, 2012	39.23	40.18	38.88	39.22
2975	NYSE	AIT	Mon, Apr 30, 2012	39.51	39.85	39.16	39.30
2974	NYSE	AIT	Fri, Apr 27, 2012	39.53	39.99	39.03	39.72
2973	NYSE	AIT	Thu, Apr 26, 2012	39.99	39.99	38.41	39.48
2972	NYSE	AIT	Wed, Apr 25, 2012	39.07	39.85	39.05	39.82
2971	NYSE	AIT	Tue, Apr 24, 2012	38.32	38.82	38.09	38.68
2970	NYSE	AIT	Mon, Apr 23, 2012	38.75	38.75	38.16	38.41
2969	NYSE	AIT	Fri, Apr 20, 2012	39.17	39.65	39.03	39.30
2968	NYSE	AIT	Thu, Apr 19, 2012	39.45	39.55	38.54	38.70
2967	NYSE	AIT	Wed, Apr 18, 2012	39.27	39.63	39.19	39.35
2966	NYSE	AIT	Tue, Apr 17, 2012	39.33	39.64	39.07	39.34
2965	NYSE	AIT	Mon, Apr 16, 2012	39.09	39.27	38.69	38.96
2964	NYSE	AIT	Fri, Apr 13, 2012	39.00	39.09	38.69	38.78
2963	NYSE	AIT	Thu, Apr 12, 2012	38.71	39.37	38.67	39.10
2962	NYSE	AIT	Wed, Apr 11, 2012	38.69	38.84	38.50	38.54
2961	NYSE	AIT	Tue, Apr 10, 2012	39.58	39.67	38.00	38.31
2960	NYSE	AIT	Mon, Apr 9, 2012	39.97	40.07	39.55	39.66
2959	NYSE	AIT	Thu, Apr 5, 2012	40.57	40.78	40.49	40.59
2958	NYSE	AIT	Wed, Apr 4, 2012	40.96	40.96	40.39	40.75
2957	NYSE	AIT	Tue, Apr 3, 2012	41.61	41.76	41.12	41.36
2956	NYSE	AIT	Mon, Apr 2, 2012	41.13	41.79	40.81	41.78
2955	NYSE	AIT	Fri, Mar 30, 2012	41.80	41.80	41.13	41.13
2954	NYSE	AIT	Thu, Mar 29, 2012	41.35	41.53	40.82	41.44
2953	NYSE	AIT	Wed, Mar 28, 2012	41.60	41.72	40.88	41.70
2952	NYSE	AIT	Tue, Mar 27, 2012	41.50	41.81	41.42	41.54
2951	NYSE	AIT	Mon, Mar 26, 2012	41.15	41.51	41.10	41.48
2950	NYSE	AIT	Fri, Mar 23, 2012	40.23	40.68	39.96	40.66
2949	NYSE	AIT	Thu, Mar 22, 2012	40.38	40.45	39.93	40.30
2948	NYSE	AIT	Wed, Mar 21, 2012	40.75	40.94	40.47	40.67
2947	NYSE	AIT	Tue, Mar 20, 2012	40.82	41.07	40.49	40.66
2946	NYSE	AIT	Mon, Mar 19, 2012	40.56	41.43	40.52	41.27
2945	NYSE	AIT	Fri, Mar 16, 2012	41.31	41.31	40.52	40.58
2944	NYSE	AIT	Thu, Mar 15, 2012	41.00	41.13	40.64	41.12
2943	NYSE	AIT	Wed, Mar 14, 2012	41.65	41.78	40.74	40.95
2942	NYSE	AIT	Tue, Mar 13, 2012	41.18	41.81	40.77	41.81
2941	NYSE	AIT	Mon, Mar 12, 2012	40.59	41.31	40.38	40.85
2940	NYSE	AIT	Fri, Mar 9, 2012	39.64	40.85	39.64	40.45
2939	NYSE	AIT	Thu, Mar 8, 2012	39.69	39.89	39.25	39.73
2938	NYSE	AIT	Wed, Mar 7, 2012	39.33	39.70	39.27	39.36
2937	NYSE	AIT	Tue, Mar 6, 2012	39.25	39.72	39.12	39.15
2936	NYSE	AIT	Mon, Mar 5, 2012	39.36	39.61	39.15	39.57
2935	NYSE	AIT	Fri, Mar 2, 2012	39.85	40.13	39.35	39.38
2934	NYSE	AIT	Thu, Mar 1, 2012	40.35	40.57	39.77	39.79
2933	NYSE	AIT	Wed, Feb 29, 2012	40.90	40.93	40.17	40.17
2932	NYSE	AIT	Tue, Feb 28, 2012	41.27	41.27	40.35	40.70
2931	NYSE	AIT	Mon, Feb 27, 2012	40.95	41.51	40.49	41.25
2930	NYSE	AIT	Fri, Feb 24, 2012	41.30	41.47	41.04	41.26
2929	NYSE	AIT	Thu, Feb 23, 2012	41.31	41.60	41.02	41.40
2928	NYSE	AIT	Wed, Feb 22, 2012	41.51	41.70	41.05	41.35
2927	NYSE	AIT	Tue, Feb 21, 2012	41.64	42.00	41.41	41.66
2926	NYSE	AIT	Fri, Feb 17, 2012	41.62	41.92	41.43	41.43
2925	NYSE	AIT	Thu, Feb 16, 2012	41.39	41.86	41.32	41.52
2924	NYSE	AIT	Wed, Feb 15, 2012	41.62	42.01	41.14	41.30
2923	NYSE	AIT	Tue, Feb 14, 2012	41.07	41.31	40.79	41.31
2922	NYSE	AIT	Mon, Feb 13, 2012	41.18	41.59	41.15	41.25
2921	NYSE	AIT	Fri, Feb 10, 2012	40.76	40.95	40.45	40.90
2920	NYSE	AIT	Thu, Feb 9, 2012	41.10	41.39	40.71	41.09
2919	NYSE	AIT	Wed, Feb 8, 2012	41.05	41.37	40.60	41.02
2918	NYSE	AIT	Tue, Feb 7, 2012	40.93	41.19	40.80	40.93
2917	NYSE	AIT	Mon, Feb 6, 2012	41.09	41.57	40.80	40.92
2916	NYSE	AIT	Fri, Feb 3, 2012	39.74	41.18	39.74	41.10
2915	NYSE	AIT	Thu, Feb 2, 2012	39.31	40.02	39.06	39.09
2914	NYSE	AIT	Wed, Feb 1, 2012	38.55	39.34	38.50	39.26
2913	NYSE	AIT	Tue, Jan 31, 2012	38.72	38.99	38.10	38.58
2912	NYSE	AIT	Mon, Jan 30, 2012	37.76	38.54	37.55	38.41
2911	NYSE	AIT	Fri, Jan 27, 2012	37.81	38.36	37.71	38.05
2910	NYSE	AIT	Thu, Jan 26, 2012	37.71	37.90	37.16	37.88
2909	NYSE	AIT	Wed, Jan 25, 2012	39.29	39.34	36.56	37.25
2908	NYSE	AIT	Tue, Jan 24, 2012	38.72	39.77	38.19	39.77
2907	NYSE	AIT	Mon, Jan 23, 2012	38.33	38.90	38.08	38.85
2906	NYSE	AIT	Fri, Jan 20, 2012	38.18	38.58	37.91	38.38
2905	NYSE	AIT	Thu, Jan 19, 2012	38.32	38.55	38.17	38.32
2904	NYSE	AIT	Wed, Jan 18, 2012	37.81	38.19	37.39	38.19
2903	NYSE	AIT	Tue, Jan 17, 2012	37.73	38.37	37.72	37.92
2902	NYSE	AIT	Fri, Jan 13, 2012	36.75	37.43	36.75	37.35
2901	NYSE	AIT	Thu, Jan 12, 2012	36.78	37.24	36.62	37.22
2900	NYSE	AIT	Wed, Jan 11, 2012	36.24	36.81	36.24	36.62
2899	NYSE	AIT	Tue, Jan 10, 2012	37.07	37.52	36.19	36.31
2898	NYSE	AIT	Mon, Jan 9, 2012	36.53	36.72	36.22	36.65
2897	NYSE	AIT	Fri, Jan 6, 2012	36.02	36.56	35.69	36.36
2896	NYSE	AIT	Thu, Jan 5, 2012	35.26	36.03	34.78	35.99
2895	NYSE	AIT	Wed, Jan 4, 2012	35.40	35.68	35.31	35.38
2894	NYSE	AIT	Tue, Jan 3, 2012	36.04	36.34	35.50	35.57
2893	NYSE	AIT	Fri, Dec 30, 2011	35.77	36.07	35.15	35.17
2892	NYSE	AIT	Thu, Dec 29, 2011	34.81	36.01	34.56	35.89
2891	NYSE	AIT	Wed, Dec 28, 2011	35.28	35.30	34.59	34.64
2890	NYSE	AIT	Tue, Dec 27, 2011	34.89	35.52	34.69	35.34
2889	NYSE	AIT	Fri, Dec 23, 2011	35.17	35.40	35.00	35.12
2888	NYSE	AIT	Thu, Dec 22, 2011	35.30	35.65	34.96	35.15
2887	NYSE	AIT	Wed, Dec 21, 2011	34.86	35.24	34.57	35.14
2886	NYSE	AIT	Tue, Dec 20, 2011	34.00	35.03	33.93	35.01
2885	NYSE	AIT	Mon, Dec 19, 2011	33.89	34.38	33.57	33.62
2884	NYSE	AIT	Fri, Dec 16, 2011	33.52	34.32	33.38	33.70
2883	NYSE	AIT	Thu, Dec 15, 2011	33.49	33.70	33.14	33.37
2882	NYSE	AIT	Wed, Dec 14, 2011	33.30	33.47	32.86	32.95
2881	NYSE	AIT	Tue, Dec 13, 2011	34.66	34.94	33.40	33.57
2880	NYSE	AIT	Mon, Dec 12, 2011	34.30	34.37	33.86	34.34
2879	NYSE	AIT	Fri, Dec 9, 2011	33.68	34.98	33.68	34.76
2878	NYSE	AIT	Thu, Dec 8, 2011	34.00	34.24	33.51	33.67
2877	NYSE	AIT	Wed, Dec 7, 2011	34.42	34.57	33.65	34.45
2876	NYSE	AIT	Tue, Dec 6, 2011	34.91	35.02	34.42	34.68
2875	NYSE	AIT	Mon, Dec 5, 2011	35.00	35.15	33.83	34.79
2874	NYSE	AIT	Fri, Dec 2, 2011	34.83	34.96	34.42	34.47
2873	NYSE	AIT	Thu, Dec 1, 2011	34.55	34.92	34.28	34.30
2872	NYSE	AIT	Wed, Nov 30, 2011	33.87	34.54	33.63	34.53
2871	NYSE	AIT	Tue, Nov 29, 2011	32.60	32.63	32.16	32.32
2870	NYSE	AIT	Mon, Nov 28, 2011	32.06	32.68	31.93	32.50
2869	NYSE	AIT	Fri, Nov 25, 2011	31.19	31.68	31.01	31.03
2868	NYSE	AIT	Wed, Nov 23, 2011	32.23	32.28	31.16	31.32
2867	NYSE	AIT	Tue, Nov 22, 2011	32.32	32.68	32.13	32.61
2866	NYSE	AIT	Mon, Nov 21, 2011	32.24	32.60	32.13	32.32
2865	NYSE	AIT	Fri, Nov 18, 2011	32.95	33.13	32.59	32.89
2864	NYSE	AIT	Thu, Nov 17, 2011	33.73	33.73	32.50	32.77
2863	NYSE	AIT	Wed, Nov 16, 2011	33.96	34.62	33.61	33.69
2862	NYSE	AIT	Tue, Nov 15, 2011	33.72	34.63	33.59	34.42
2861	NYSE	AIT	Mon, Nov 14, 2011	34.12	34.20	33.51	33.82
2860	NYSE	AIT	Fri, Nov 11, 2011	33.51	34.48	33.51	34.16
2859	NYSE	AIT	Thu, Nov 10, 2011	33.15	33.47	32.62	33.10
2858	NYSE	AIT	Wed, Nov 9, 2011	33.41	33.58	32.69	32.86
2857	NYSE	AIT	Tue, Nov 8, 2011	34.03	34.60	33.23	34.49
2856	NYSE	AIT	Mon, Nov 7, 2011	34.01	34.17	32.85	33.85
2855	NYSE	AIT	Fri, Nov 4, 2011	34.23	34.52	33.81	34.36
2854	NYSE	AIT	Thu, Nov 3, 2011	33.64	34.63	33.15	34.59
2853	NYSE	AIT	Wed, Nov 2, 2011	33.02	33.50	32.55	33.18
2852	NYSE	AIT	Tue, Nov 1, 2011	32.27	33.48	32.00	32.90
2851	NYSE	AIT	Mon, Oct 31, 2011	33.51	34.40	32.83	33.62
2850	NYSE	AIT	Fri, Oct 28, 2011	33.89	34.29	33.67	33.98
2849	NYSE	AIT	Thu, Oct 27, 2011	33.97	34.42	33.04	33.57
2848	NYSE	AIT	Wed, Oct 26, 2011	32.79	32.81	31.94	32.63
2847	NYSE	AIT	Tue, Oct 25, 2011	33.55	33.55	31.01	32.30
2846	NYSE	AIT	Mon, Oct 24, 2011	30.76	32.11	30.75	32.06
2845	NYSE	AIT	Fri, Oct 21, 2011	30.90	31.00	30.20	30.51
2844	NYSE	AIT	Thu, Oct 20, 2011	30.78	31.16	29.97	30.45
2843	NYSE	AIT	Wed, Oct 19, 2011	30.93	31.46	30.55	30.73
2842	NYSE	AIT	Tue, Oct 18, 2011	29.89	31.38	29.64	31.01
2841	NYSE	AIT	Mon, Oct 17, 2011	30.24	30.37	29.61	29.70
2840	NYSE	AIT	Fri, Oct 14, 2011	30.11	30.64	29.97	30.60
2839	NYSE	AIT	Thu, Oct 13, 2011	29.74	29.84	29.18	29.72
2838	NYSE	AIT	Wed, Oct 12, 2011	29.97	30.16	29.82	29.85
2837	NYSE	AIT	Tue, Oct 11, 2011	28.97	29.83	28.93	29.71
2836	NYSE	AIT	Mon, Oct 10, 2011	28.66	29.34	28.38	29.34
2835	NYSE	AIT	Fri, Oct 7, 2011	29.01	29.16	27.95	28.01
2834	NYSE	AIT	Thu, Oct 6, 2011	28.22	29.09	28.04	29.00
2833	NYSE	AIT	Wed, Oct 5, 2011	28.01	28.57	27.59	28.37
2832	NYSE	AIT	Tue, Oct 4, 2011	25.63	28.05	25.63	27.95
2831	NYSE	AIT	Mon, Oct 3, 2011	26.95	27.67	25.98	25.98
2830	NYSE	AIT	Fri, Sep 30, 2011	27.37	28.14	27.14	27.16
2829	NYSE	AIT	Thu, Sep 29, 2011	28.35	28.73	27.15	27.93
2828	NYSE	AIT	Wed, Sep 28, 2011	29.05	29.11	27.61	27.64
2827	NYSE	AIT	Tue, Sep 27, 2011	28.92	29.72	28.62	29.00
2826	NYSE	AIT	Mon, Sep 26, 2011	27.86	28.27	27.20	28.24
2825	NYSE	AIT	Fri, Sep 23, 2011	27.17	27.90	27.09	27.52
2824	NYSE	AIT	Thu, Sep 22, 2011	27.37	27.94	26.94	27.23
2823	NYSE	AIT	Wed, Sep 21, 2011	29.21	29.34	28.30	28.40
2822	NYSE	AIT	Tue, Sep 20, 2011	29.53	30.00	29.22	29.31
2821	NYSE	AIT	Mon, Sep 19, 2011	28.89	29.61	28.70	29.38
2820	NYSE	AIT	Fri, Sep 16, 2011	29.82	29.91	29.28	29.47
2819	NYSE	AIT	Thu, Sep 15, 2011	29.51	29.69	28.94	29.62
2818	NYSE	AIT	Wed, Sep 14, 2011	28.67	29.54	28.00	29.12
2817	NYSE	AIT	Tue, Sep 13, 2011	27.99	28.61	27.84	28.32
2816	NYSE	AIT	Mon, Sep 12, 2011	27.12	27.91	26.98	27.88
2815	NYSE	AIT	Fri, Sep 9, 2011	27.75	28.04	27.08	27.61
2814	NYSE	AIT	Thu, Sep 8, 2011	28.40	28.76	27.98	28.16
2813	NYSE	AIT	Wed, Sep 7, 2011	28.19	28.71	28.04	28.67
2812	NYSE	AIT	Tue, Sep 6, 2011	26.60	27.81	26.60	27.74
2811	NYSE	AIT	Fri, Sep 2, 2011	28.72	28.72	27.64	27.78
2810	NYSE	AIT	Thu, Sep 1, 2011	30.53	31.05	29.27	29.49
2809	NYSE	AIT	Wed, Aug 31, 2011	30.69	30.87	30.23	30.62
2808	NYSE	AIT	Tue, Aug 30, 2011	30.06	30.60	29.76	30.41
2807	NYSE	AIT	Mon, Aug 29, 2011	29.37	30.29	29.26	30.23
2806	NYSE	AIT	Fri, Aug 26, 2011	27.82	29.07	27.43	28.96
2805	NYSE	AIT	Thu, Aug 25, 2011	29.24	29.45	27.91	28.04
2804	NYSE	AIT	Wed, Aug 24, 2011	28.42	29.17	28.27	29.05
2803	NYSE	AIT	Tue, Aug 23, 2011	27.26	28.50	26.99	28.48
2802	NYSE	AIT	Mon, Aug 22, 2011	27.09	27.38	26.63	27.06
2801	NYSE	AIT	Fri, Aug 19, 2011	26.02	27.27	25.91	26.37
2800	NYSE	AIT	Thu, Aug 18, 2011	27.21	27.45	26.33	26.69
2799	NYSE	AIT	Wed, Aug 17, 2011	28.68	28.69	28.01	28.20
2798	NYSE	AIT	Tue, Aug 16, 2011	27.99	28.65	27.88	28.39
2797	NYSE	AIT	Mon, Aug 15, 2011	27.54	28.39	27.48	28.36
2796	NYSE	AIT	Fri, Aug 12, 2011	27.16	27.49	26.64	27.20
2795	NYSE	AIT	Thu, Aug 11, 2011	25.33	27.39	24.94	26.89
2794	NYSE	AIT	Wed, Aug 10, 2011	26.96	27.00	25.29	25.38
2793	NYSE	AIT	Tue, Aug 9, 2011	26.48	27.30	24.50	26.96
2792	NYSE	AIT	Mon, Aug 8, 2011	28.24	29.07	26.15	26.17
2791	NYSE	AIT	Fri, Aug 5, 2011	29.64	30.21	28.62	29.07
2790	NYSE	AIT	Thu, Aug 4, 2011	30.84	30.84	29.28	29.31
2789	NYSE	AIT	Wed, Aug 3, 2011	30.95	31.36	30.18	31.20
2788	NYSE	AIT	Tue, Aug 2, 2011	32.17	32.45	30.98	30.99
2787	NYSE	AIT	Mon, Aug 1, 2011	32.44	32.87	32.04	32.33
2786	NYSE	AIT	Fri, Jul 29, 2011	32.08	32.24	31.76	31.92
2785	NYSE	AIT	Thu, Jul 28, 2011	32.81	33.06	32.44	32.49
2784	NYSE	AIT	Wed, Jul 27, 2011	33.76	33.92	32.63	32.71
2783	NYSE	AIT	Tue, Jul 26, 2011	34.96	34.96	33.75	33.87
2782	NYSE	AIT	Mon, Jul 25, 2011	34.77	35.32	34.69	35.04
2781	NYSE	AIT	Fri, Jul 22, 2011	35.05	35.31	34.85	35.21
2780	NYSE	AIT	Thu, Jul 21, 2011	35.12	35.32	34.86	35.05
2779	NYSE	AIT	Wed, Jul 20, 2011	35.11	35.19	34.67	34.91
2778	NYSE	AIT	Tue, Jul 19, 2011	34.87	35.17	34.63	34.98
2777	NYSE	AIT	Mon, Jul 18, 2011	34.98	35.10	34.38	34.52
2776	NYSE	AIT	Fri, Jul 15, 2011	35.25	35.29	34.95	35.12
2775	NYSE	AIT	Thu, Jul 14, 2011	35.86	36.09	35.02	35.04
2774	NYSE	AIT	Wed, Jul 13, 2011	35.69	36.20	35.57	35.70
2773	NYSE	AIT	Tue, Jul 12, 2011	35.49	35.79	35.36	35.45
2772	NYSE	AIT	Mon, Jul 11, 2011	35.57	36.25	35.57	35.63
2771	NYSE	AIT	Fri, Jul 8, 2011	36.05	36.20	35.78	36.06
2770	NYSE	AIT	Thu, Jul 7, 2011	36.45	36.77	36.30	36.43
2769	NYSE	AIT	Wed, Jul 6, 2011	35.97	36.19	35.75	36.16
2768	NYSE	AIT	Tue, Jul 5, 2011	36.24	36.24	35.79	36.00
2767	NYSE	AIT	Fri, Jul 1, 2011	35.72	36.30	35.52	36.29
2766	NYSE	AIT	Thu, Jun 30, 2011	35.00	35.71	34.97	35.61
2765	NYSE	AIT	Wed, Jun 29, 2011	35.02	35.15	34.74	34.98
2764	NYSE	AIT	Tue, Jun 28, 2011	34.51	35.05	34.49	35.00
2763	NYSE	AIT	Mon, Jun 27, 2011	34.22	34.70	33.92	34.41
2762	NYSE	AIT	Fri, Jun 24, 2011	34.51	34.75	34.10	34.18
2761	NYSE	AIT	Thu, Jun 23, 2011	33.96	34.61	33.72	34.39
2760	NYSE	AIT	Wed, Jun 22, 2011	34.49	34.73	34.35	34.35
2759	NYSE	AIT	Tue, Jun 21, 2011	34.65	34.77	34.48	34.68
2758	NYSE	AIT	Mon, Jun 20, 2011	33.86	34.50	33.86	34.33
2757	NYSE	AIT	Fri, Jun 17, 2011	34.21	34.33	33.77	33.91
2756	NYSE	AIT	Thu, Jun 16, 2011	33.73	34.21	33.43	33.85
2755	NYSE	AIT	Wed, Jun 15, 2011	33.89	34.13	33.46	33.66
2754	NYSE	AIT	Tue, Jun 14, 2011	33.47	34.50	33.44	34.31
2753	NYSE	AIT	Mon, Jun 13, 2011	33.21	33.35	32.89	33.09
2752	NYSE	AIT	Fri, Jun 10, 2011	33.36	33.43	32.86	33.00
2751	NYSE	AIT	Thu, Jun 9, 2011	33.39	33.78	33.25	33.54
2750	NYSE	AIT	Wed, Jun 8, 2011	33.42	33.72	33.09	33.28
2749	NYSE	AIT	Tue, Jun 7, 2011	33.63	33.98	33.59	33.60
2748	NYSE	AIT	Mon, Jun 6, 2011	33.72	33.84	33.28	33.40
2747	NYSE	AIT	Fri, Jun 3, 2011	33.75	34.11	33.57	33.64
2746	NYSE	AIT	Thu, Jun 2, 2011	34.36	34.61	34.26	34.37
2745	NYSE	AIT	Wed, Jun 1, 2011	35.52	35.55	34.17	34.31
2744	NYSE	AIT	Tue, May 31, 2011	35.34	35.65	34.95	35.62
2743	NYSE	AIT	Fri, May 27, 2011	34.96	35.33	34.87	35.02
2742	NYSE	AIT	Thu, May 26, 2011	34.39	34.94	34.17	34.87
2741	NYSE	AIT	Wed, May 25, 2011	33.98	34.73	33.96	34.56
2740	NYSE	AIT	Tue, May 24, 2011	34.39	34.63	34.06	34.06
2739	NYSE	AIT	Mon, May 23, 2011	34.38	35.57	34.28	34.37
2738	NYSE	AIT	Fri, May 20, 2011	35.00	35.18	34.55	35.01
2737	NYSE	AIT	Thu, May 19, 2011	35.31	35.43	34.85	35.13
2736	NYSE	AIT	Wed, May 18, 2011	35.00	35.30	34.91	35.04
2735	NYSE	AIT	Tue, May 17, 2011	34.82	35.22	34.76	34.96
2734	NYSE	AIT	Mon, May 16, 2011	35.02	35.27	34.90	35.10
2733	NYSE	AIT	Fri, May 13, 2011	35.16	35.46	35.03	35.30
2732	NYSE	AIT	Thu, May 12, 2011	34.79	35.31	34.69	35.19
2731	NYSE	AIT	Wed, May 11, 2011	35.40	35.41	34.84	35.12
2730	NYSE	AIT	Tue, May 10, 2011	35.20	35.58	35.08	35.58
2729	NYSE	AIT	Mon, May 9, 2011	34.39	35.42	34.31	35.12
2728	NYSE	AIT	Fri, May 6, 2011	34.54	34.86	34.25	34.44
2727	NYSE	AIT	Thu, May 5, 2011	34.00	34.62	33.85	34.09
2726	NYSE	AIT	Wed, May 4, 2011	34.78	34.94	34.10	34.10
2725	NYSE	AIT	Tue, May 3, 2011	35.01	35.22	34.70	34.75
2724	NYSE	AIT	Mon, May 2, 2011	35.57	35.67	34.92	35.00
2723	NYSE	AIT	Fri, Apr 29, 2011	35.28	35.43	35.11	35.26
2722	NYSE	AIT	Thu, Apr 28, 2011	35.40	35.49	35.01	35.13
2721	NYSE	AIT	Wed, Apr 27, 2011	35.36	35.57	35.09	35.51
2720	NYSE	AIT	Tue, Apr 26, 2011	34.84	36.01	34.82	35.39
2719	NYSE	AIT	Mon, Apr 25, 2011	34.46	35.14	34.46	34.60
2718	NYSE	AIT	Thu, Apr 21, 2011	34.60	34.94	34.04	34.28
2717	NYSE	AIT	Wed, Apr 20, 2011	33.12	33.46	33.04	33.34
2716	NYSE	AIT	Tue, Apr 19, 2011	32.36	32.71	32.23	32.67
2715	NYSE	AIT	Mon, Apr 18, 2011	32.41	32.71	31.94	32.20
2714	NYSE	AIT	Fri, Apr 15, 2011	32.80	33.14	32.66	32.98
2713	NYSE	AIT	Thu, Apr 14, 2011	32.41	32.90	32.37	32.90
2712	NYSE	AIT	Wed, Apr 13, 2011	32.89	32.96	32.33	32.73
2711	NYSE	AIT	Tue, Apr 12, 2011	32.81	32.97	32.56	32.68
2710	NYSE	AIT	Mon, Apr 11, 2011	33.27	33.34	32.91	33.07
2709	NYSE	AIT	Fri, Apr 8, 2011	34.12	34.12	33.04	33.28
2708	NYSE	AIT	Thu, Apr 7, 2011	33.99	34.14	33.86	34.01
2707	NYSE	AIT	Wed, Apr 6, 2011	34.30	34.66	33.82	34.04
2706	NYSE	AIT	Tue, Apr 5, 2011	33.70	34.30	33.61	33.98
2705	NYSE	AIT	Mon, Apr 4, 2011	33.88	33.94	33.45	33.81
2704	NYSE	AIT	Fri, Apr 1, 2011	33.48	33.98	33.24	33.73
2703	NYSE	AIT	Thu, Mar 31, 2011	32.94	33.27	32.86	33.26
2702	NYSE	AIT	Wed, Mar 30, 2011	32.58	33.02	32.52	32.93
2701	NYSE	AIT	Tue, Mar 29, 2011	32.19	32.39	31.95	32.39
2700	NYSE	AIT	Mon, Mar 28, 2011	32.81	32.81	32.26	32.26
2699	NYSE	AIT	Fri, Mar 25, 2011	32.42	32.99	32.24	32.66
2698	NYSE	AIT	Thu, Mar 24, 2011	32.40	32.40	32.05	32.20
2697	NYSE	AIT	Wed, Mar 23, 2011	32.12	32.30	31.78	32.16
2696	NYSE	AIT	Tue, Mar 22, 2011	32.23	32.28	32.06	32.16
2695	NYSE	AIT	Mon, Mar 21, 2011	31.87	32.40	31.75	32.27
2694	NYSE	AIT	Fri, Mar 18, 2011	31.29	31.69	31.06	31.38
2693	NYSE	AIT	Thu, Mar 17, 2011	31.32	31.47	30.96	31.00
2692	NYSE	AIT	Wed, Mar 16, 2011	31.12	31.41	30.72	30.88
2691	NYSE	AIT	Tue, Mar 15, 2011	30.50	31.49	30.36	31.24
2690	NYSE	AIT	Mon, Mar 14, 2011	31.04	31.45	30.96	31.35
2689	NYSE	AIT	Fri, Mar 11, 2011	31.01	31.64	31.01	31.40
2688	NYSE	AIT	Thu, Mar 10, 2011	31.83	31.83	31.08	31.14
2687	NYSE	AIT	Wed, Mar 9, 2011	32.32	32.32	32.00	32.22
2686	NYSE	AIT	Tue, Mar 8, 2011	31.60	32.51	31.41	32.35
2685	NYSE	AIT	Mon, Mar 7, 2011	32.02	32.13	31.01	31.54
2684	NYSE	AIT	Fri, Mar 4, 2011	32.29	32.29	31.60	32.00
2683	NYSE	AIT	Thu, Mar 3, 2011	32.11	32.42	31.90	32.18
2682	NYSE	AIT	Wed, Mar 2, 2011	31.46	31.74	31.27	31.65
2681	NYSE	AIT	Tue, Mar 1, 2011	32.09	32.28	31.27	31.50
2680	NYSE	AIT	Mon, Feb 28, 2011	32.61	32.76	31.91	32.04
2679	NYSE	AIT	Fri, Feb 25, 2011	32.17	32.45	31.99	32.45
2678	NYSE	AIT	Thu, Feb 24, 2011	31.79	32.10	31.50	32.06
2677	NYSE	AIT	Wed, Feb 23, 2011	32.51	32.51	31.51	31.80
2676	NYSE	AIT	Tue, Feb 22, 2011	32.91	33.20	32.35	32.46
2675	NYSE	AIT	Fri, Feb 18, 2011	33.31	33.38	32.99	33.26
2674	NYSE	AIT	Thu, Feb 17, 2011	33.34	33.38	33.02	33.23
2673	NYSE	AIT	Wed, Feb 16, 2011	33.09	33.35	32.83	33.32
2672	NYSE	AIT	Tue, Feb 15, 2011	33.26	33.40	32.87	32.94
2671	NYSE	AIT	Mon, Feb 14, 2011	33.48	33.63	33.27	33.30
2670	NYSE	AIT	Fri, Feb 11, 2011	33.14	33.45	33.13	33.44
2669	NYSE	AIT	Thu, Feb 10, 2011	33.13	33.55	33.08	33.37
2668	NYSE	AIT	Wed, Feb 9, 2011	33.34	33.41	32.96	33.31
2667	NYSE	AIT	Tue, Feb 8, 2011	33.29	33.47	33.08	33.47
2666	NYSE	AIT	Mon, Feb 7, 2011	33.01	33.69	33.01	33.25
2665	NYSE	AIT	Fri, Feb 4, 2011	32.82	33.11	32.72	33.01
2664	NYSE	AIT	Thu, Feb 3, 2011	33.16	33.16	32.55	32.75
2663	NYSE	AIT	Wed, Feb 2, 2011	33.07	33.47	32.94	33.24
2662	NYSE	AIT	Tue, Feb 1, 2011	31.88	33.24	31.73	33.23
2661	NYSE	AIT	Mon, Jan 31, 2011	31.99	32.20	31.66	31.66
2660	NYSE	AIT	Fri, Jan 28, 2011	32.68	32.73	31.82	31.85
2659	NYSE	AIT	Thu, Jan 27, 2011	32.41	32.94	32.25	32.74
2658	NYSE	AIT	Wed, Jan 26, 2011	31.69	32.68	31.69	32.37
2657	NYSE	AIT	Tue, Jan 25, 2011	31.05	32.24	31.05	31.69
2656	NYSE	AIT	Mon, Jan 24, 2011	31.71	31.89	30.77	31.33
2655	NYSE	AIT	Fri, Jan 21, 2011	34.45	34.92	31.21	31.57
2654	NYSE	AIT	Thu, Jan 20, 2011	33.64	34.14	33.30	34.00
2653	NYSE	AIT	Wed, Jan 19, 2011	34.26	34.44	33.73	33.90
2652	NYSE	AIT	Tue, Jan 18, 2011	34.19	34.56	34.03	34.34
2651	NYSE	AIT	Fri, Jan 14, 2011	33.18	34.35	33.18	34.35
2650	NYSE	AIT	Thu, Jan 13, 2011	32.82	33.16	32.68	33.16
2649	NYSE	AIT	Wed, Jan 12, 2011	33.03	33.12	32.60	32.73
2648	NYSE	AIT	Tue, Jan 11, 2011	32.34	32.89	32.28	32.68
2647	NYSE	AIT	Mon, Jan 10, 2011	31.94	32.22	31.63	32.08
2646	NYSE	AIT	Fri, Jan 7, 2011	32.23	32.42	31.58	32.05
2645	NYSE	AIT	Thu, Jan 6, 2011	32.54	32.54	31.97	32.11
2644	NYSE	AIT	Wed, Jan 5, 2011	32.21	32.52	32.17	32.49
2643	NYSE	AIT	Tue, Jan 4, 2011	33.09	33.10	32.01	32.29
2642	NYSE	AIT	Mon, Jan 3, 2011	32.77	33.20	32.63	32.99
2641	NYSE	AIT	Fri, Dec 31, 2010	32.96	33.07	32.48	32.48
2640	NYSE	AIT	Thu, Dec 30, 2010	32.88	33.20	32.76	32.97
2639	NYSE	AIT	Wed, Dec 29, 2010	32.91	33.02	32.85	32.86
2638	NYSE	AIT	Tue, Dec 28, 2010	32.90	33.04	32.78	32.79
2637	NYSE	AIT	Mon, Dec 27, 2010	32.65	33.05	32.57	32.92
2636	NYSE	AIT	Thu, Dec 23, 2010	32.61	33.00	32.49	32.70
2635	NYSE	AIT	Wed, Dec 22, 2010	32.44	32.65	32.26	32.63
2634	NYSE	AIT	Tue, Dec 21, 2010	31.93	32.55	31.91	32.44
2633	NYSE	AIT	Mon, Dec 20, 2010	31.80	32.21	31.67	31.86
2632	NYSE	AIT	Fri, Dec 17, 2010	31.69	31.80	31.55	31.80
2631	NYSE	AIT	Thu, Dec 16, 2010	31.70	31.91	31.54	31.75
2630	NYSE	AIT	Wed, Dec 15, 2010	31.64	32.12	31.57	31.62
2629	NYSE	AIT	Tue, Dec 14, 2010	31.54	31.80	31.51	31.63
2628	NYSE	AIT	Mon, Dec 13, 2010	31.48	31.67	31.38	31.51
2627	NYSE	AIT	Fri, Dec 10, 2010	31.36	31.53	31.16	31.48
2626	NYSE	AIT	Thu, Dec 9, 2010	31.24	31.31	30.99	31.24
2625	NYSE	AIT	Wed, Dec 8, 2010	31.00	31.21	30.92	30.98
2624	NYSE	AIT	Tue, Dec 7, 2010	30.98	31.25	30.70	30.89
2623	NYSE	AIT	Mon, Dec 6, 2010	30.73	30.91	30.25	30.59
2622	NYSE	AIT	Fri, Dec 3, 2010	30.58	30.99	30.39	30.78
2621	NYSE	AIT	Thu, Dec 2, 2010	30.61	30.85	30.45	30.70
2620	NYSE	AIT	Wed, Dec 1, 2010	30.49	30.92	30.41	30.50
2619	NYSE	AIT	Tue, Nov 30, 2010	30.15	30.33	29.88	29.88
2618	NYSE	AIT	Mon, Nov 29, 2010	30.39	30.60	29.79	30.49
2617	NYSE	AIT	Fri, Nov 26, 2010	30.62	30.92	30.49	30.68
2616	NYSE	AIT	Wed, Nov 24, 2010	31.06	31.18	30.71	30.84
2615	NYSE	AIT	Tue, Nov 23, 2010	30.57	30.96	30.24	30.76
2614	NYSE	AIT	Mon, Nov 22, 2010	30.68	31.02	30.24	30.94
2613	NYSE	AIT	Fri, Nov 19, 2010	30.50	30.96	30.50	30.84
2612	NYSE	AIT	Thu, Nov 18, 2010	30.85	30.88	30.55	30.68
2611	NYSE	AIT	Wed, Nov 17, 2010	30.68	30.92	30.39	30.47
2610	NYSE	AIT	Tue, Nov 16, 2010	31.01	31.09	30.42	30.66
2609	NYSE	AIT	Mon, Nov 15, 2010	30.95	31.65	30.66	31.25
2608	NYSE	AIT	Fri, Nov 12, 2010	30.95	31.28	30.65	30.75
2607	NYSE	AIT	Thu, Nov 11, 2010	30.91	31.48	30.79	31.28
2606	NYSE	AIT	Wed, Nov 10, 2010	30.65	31.30	30.49	31.27
2605	NYSE	AIT	Tue, Nov 9, 2010	31.40	31.57	30.63	30.81
2604	NYSE	AIT	Mon, Nov 8, 2010	31.34	31.49	31.03	31.39
2603	NYSE	AIT	Fri, Nov 5, 2010	31.63	31.63	31.20	31.60
2602	NYSE	AIT	Thu, Nov 4, 2010	30.63	31.70	30.60	31.55
2601	NYSE	AIT	Wed, Nov 3, 2010	30.11	30.28	29.71	30.28
2600	NYSE	AIT	Tue, Nov 2, 2010	29.71	30.21	29.64	30.03
2599	NYSE	AIT	Mon, Nov 1, 2010	30.57	30.76	29.00	29.43
2598	NYSE	AIT	Fri, Oct 29, 2010	30.02	30.47	29.96	30.41
2597	NYSE	AIT	Thu, Oct 28, 2010	30.63	30.63	29.95	30.07
2596	NYSE	AIT	Wed, Oct 27, 2010	31.99	31.99	29.93	30.28
2595	NYSE	AIT	Tue, Oct 26, 2010	32.99	33.14	32.24	32.32
2594	NYSE	AIT	Mon, Oct 25, 2010	32.89	33.34	32.77	33.30
2593	NYSE	AIT	Fri, Oct 22, 2010	32.96	32.96	32.49	32.70
2592	NYSE	AIT	Thu, Oct 21, 2010	32.28	32.88	32.28	32.87
2591	NYSE	AIT	Wed, Oct 20, 2010	31.95	32.48	31.88	32.21
2590	NYSE	AIT	Tue, Oct 19, 2010	32.02	32.36	31.47	31.79
2589	NYSE	AIT	Mon, Oct 18, 2010	31.97	32.52	31.89	32.50
2588	NYSE	AIT	Fri, Oct 15, 2010	32.33	32.86	31.80	31.97
2587	NYSE	AIT	Thu, Oct 14, 2010	32.11	32.34	31.86	32.15
2586	NYSE	AIT	Wed, Oct 13, 2010	31.55	32.25	31.41	32.07
2585	NYSE	AIT	Tue, Oct 12, 2010	31.47	31.49	31.10	31.38
2584	NYSE	AIT	Mon, Oct 11, 2010	31.58	31.65	31.33	31.51
2583	NYSE	AIT	Fri, Oct 8, 2010	30.91	31.62	30.76	31.51
2582	NYSE	AIT	Thu, Oct 7, 2010	31.41	31.55	30.71	30.91
2581	NYSE	AIT	Wed, Oct 6, 2010	31.41	31.65	31.13	31.30
2580	NYSE	AIT	Tue, Oct 5, 2010	30.77	31.57	30.65	31.48
2579	NYSE	AIT	Mon, Oct 4, 2010	30.99	31.00	30.22	30.52
2578	NYSE	AIT	Fri, Oct 1, 2010	30.98	31.00	30.46	30.99
2577	NYSE	AIT	Thu, Sep 30, 2010	30.84	31.00	30.25	30.60
2576	NYSE	AIT	Wed, Sep 29, 2010	30.62	30.92	30.45	30.54
2575	NYSE	AIT	Tue, Sep 28, 2010	30.80	31.08	30.21	30.82
2574	NYSE	AIT	Mon, Sep 27, 2010	30.70	30.81	30.31	30.74
2573	NYSE	AIT	Fri, Sep 24, 2010	30.02	30.68	30.01	30.60
2572	NYSE	AIT	Thu, Sep 23, 2010	29.17	29.98	29.08	29.36
2571	NYSE	AIT	Wed, Sep 22, 2010	30.11	30.18	29.28	29.46
2570	NYSE	AIT	Tue, Sep 21, 2010	30.15	30.49	29.99	30.10
2569	NYSE	AIT	Mon, Sep 20, 2010	29.69	30.24	29.66	30.11
2568	NYSE	AIT	Fri, Sep 17, 2010	29.94	30.00	29.26	29.63
2567	NYSE	AIT	Thu, Sep 16, 2010	30.04	30.09	29.15	29.69
2566	NYSE	AIT	Wed, Sep 15, 2010	29.91	30.12	29.85	30.02
2565	NYSE	AIT	Tue, Sep 14, 2010	29.42	30.10	29.29	29.91
2564	NYSE	AIT	Mon, Sep 13, 2010	29.44	29.74	29.10	29.57
2563	NYSE	AIT	Fri, Sep 10, 2010	29.14	29.54	29.12	29.20
2562	NYSE	AIT	Thu, Sep 9, 2010	29.37	29.46	28.87	29.11
2561	NYSE	AIT	Wed, Sep 8, 2010	28.61	29.10	28.47	29.00
2560	NYSE	AIT	Tue, Sep 7, 2010	29.16	29.18	28.32	28.44
2559	NYSE	AIT	Fri, Sep 3, 2010	29.24	29.34	28.59	29.27
2558	NYSE	AIT	Thu, Sep 2, 2010	28.58	28.96	28.16	28.85
2557	NYSE	AIT	Wed, Sep 1, 2010	27.26	28.70	27.10	28.69
2556	NYSE	AIT	Tue, Aug 31, 2010	26.29	26.91	26.05	26.80
2555	NYSE	AIT	Mon, Aug 30, 2010	26.71	26.91	26.32	26.34
2554	NYSE	AIT	Fri, Aug 27, 2010	26.68	26.97	26.20	26.76
2553	NYSE	AIT	Thu, Aug 26, 2010	26.17	26.67	26.01	26.42
2552	NYSE	AIT	Wed, Aug 25, 2010	25.63	26.02	25.26	25.97
2551	NYSE	AIT	Tue, Aug 24, 2010	25.74	26.28	25.61	25.91
2550	NYSE	AIT	Mon, Aug 23, 2010	27.04	27.24	26.18	26.23
2549	NYSE	AIT	Fri, Aug 20, 2010	26.59	26.97	26.45	26.86
2548	NYSE	AIT	Thu, Aug 19, 2010	27.61	27.72	26.76	26.82
2547	NYSE	AIT	Wed, Aug 18, 2010	27.62	28.03	27.07	27.81
2546	NYSE	AIT	Tue, Aug 17, 2010	27.30	28.01	27.10	27.67
2545	NYSE	AIT	Mon, Aug 16, 2010	26.75	27.14	26.47	26.93
2544	NYSE	AIT	Fri, Aug 13, 2010	26.72	27.37	26.54	26.88
2543	NYSE	AIT	Thu, Aug 12, 2010	27.16	27.49	26.44	26.91
2542	NYSE	AIT	Wed, Aug 11, 2010	28.47	29.00	27.60	27.68
2541	NYSE	AIT	Tue, Aug 10, 2010	29.89	29.89	28.62	28.82
2540	NYSE	AIT	Mon, Aug 9, 2010	28.74	28.97	28.54	28.93
2539	NYSE	AIT	Fri, Aug 6, 2010	28.45	28.83	28.04	28.57
2538	NYSE	AIT	Thu, Aug 5, 2010	28.70	29.09	28.61	28.88
2537	NYSE	AIT	Wed, Aug 4, 2010	28.87	29.27	28.80	28.98
2536	NYSE	AIT	Tue, Aug 3, 2010	28.81	29.09	28.28	28.78
2535	NYSE	AIT	Mon, Aug 2, 2010	28.41	28.88	28.30	28.87
2534	NYSE	AIT	Fri, Jul 30, 2010	27.74	28.45	27.51	28.00
2533	NYSE	AIT	Thu, Jul 29, 2010	28.20	28.50	27.48	28.16
2532	NYSE	AIT	Wed, Jul 28, 2010	28.10	28.44	27.82	27.96
2531	NYSE	AIT	Tue, Jul 27, 2010	28.71	28.99	28.03	28.21
2530	NYSE	AIT	Mon, Jul 26, 2010	28.51	28.78	28.19	28.56
2529	NYSE	AIT	Fri, Jul 23, 2010	27.51	28.57	27.46	28.52
2528	NYSE	AIT	Thu, Jul 22, 2010	27.44	27.81	27.28	27.68
2527	NYSE	AIT	Wed, Jul 21, 2010	26.75	27.41	26.68	26.98
2526	NYSE	AIT	Tue, Jul 20, 2010	25.62	26.67	25.62	26.62
2525	NYSE	AIT	Mon, Jul 19, 2010	25.56	25.98	25.24	25.95
2524	NYSE	AIT	Fri, Jul 16, 2010	25.77	25.78	25.17	25.35
2523	NYSE	AIT	Thu, Jul 15, 2010	26.40	26.54	25.75	25.99
2522	NYSE	AIT	Wed, Jul 14, 2010	25.40	26.55	25.33	26.44
2521	NYSE	AIT	Tue, Jul 13, 2010	25.36	25.67	25.18	25.55
2520	NYSE	AIT	Mon, Jul 12, 2010	25.15	25.45	24.85	24.97
2519	NYSE	AIT	Fri, Jul 9, 2010	25.31	25.38	25.04	25.32
2518	NYSE	AIT	Thu, Jul 8, 2010	25.50	25.69	24.91	25.32
2517	NYSE	AIT	Wed, Jul 7, 2010	24.54	25.25	24.47	25.25
2516	NYSE	AIT	Tue, Jul 6, 2010	25.19	25.52	24.15	24.37
2515	NYSE	AIT	Fri, Jul 2, 2010	25.34	25.43	24.58	24.77
2514	NYSE	AIT	Thu, Jul 1, 2010	25.21	25.38	24.50	25.07
2513	NYSE	AIT	Wed, Jun 30, 2010	25.58	25.88	25.20	25.32
2512	NYSE	AIT	Tue, Jun 29, 2010	26.15	26.15	25.37	25.65
2511	NYSE	AIT	Mon, Jun 28, 2010	26.16	27.14	25.85	26.60
2510	NYSE	AIT	Fri, Jun 25, 2010	26.37	26.45	25.88	26.05
2509	NYSE	AIT	Thu, Jun 24, 2010	26.41	26.84	26.12	26.17
2508	NYSE	AIT	Wed, Jun 23, 2010	26.41	27.00	26.11	26.66
2507	NYSE	AIT	Tue, Jun 22, 2010	27.44	27.85	26.46	26.50
2506	NYSE	AIT	Mon, Jun 21, 2010	27.88	28.05	27.05	27.26
2505	NYSE	AIT	Fri, Jun 18, 2010	27.72	27.75	27.28	27.44
2504	NYSE	AIT	Thu, Jun 17, 2010	27.66	27.72	27.08	27.55
2503	NYSE	AIT	Wed, Jun 16, 2010	27.35	27.80	27.33	27.54
2502	NYSE	AIT	Tue, Jun 15, 2010	26.97	27.58	26.97	27.50
2501	NYSE	AIT	Mon, Jun 14, 2010	27.46	27.67	26.83	26.87
2500	NYSE	AIT	Fri, Jun 11, 2010	26.33	27.26	26.27	27.26
2499	NYSE	AIT	Thu, Jun 10, 2010	26.50	26.70	26.05	26.65
2498	NYSE	AIT	Wed, Jun 9, 2010	25.61	26.57	25.52	25.92
2497	NYSE	AIT	Tue, Jun 8, 2010	25.41	25.56	24.80	25.33
2496	NYSE	AIT	Mon, Jun 7, 2010	26.43	26.43	25.33	25.39
2495	NYSE	AIT	Fri, Jun 4, 2010	27.68	27.76	26.28	26.37
2494	NYSE	AIT	Thu, Jun 3, 2010	27.96	28.55	27.70	28.41
2493	NYSE	AIT	Wed, Jun 2, 2010	27.20	27.70	26.97	27.67
2492	NYSE	AIT	Tue, Jun 1, 2010	27.26	27.88	26.92	26.92
2491	NYSE	AIT	Fri, May 28, 2010	28.01	28.04	27.20	27.58
2490	NYSE	AIT	Thu, May 27, 2010	27.60	28.05	27.31	28.02
2489	NYSE	AIT	Wed, May 26, 2010	27.09	27.68	26.62	26.87
2488	NYSE	AIT	Tue, May 25, 2010	25.97	27.00	25.61	26.95
2487	NYSE	AIT	Mon, May 24, 2010	26.96	27.31	26.61	26.74
2486	NYSE	AIT	Fri, May 21, 2010	26.34	27.13	26.08	27.06
2485	NYSE	AIT	Thu, May 20, 2010	27.93	28.10	26.52	26.56
2484	NYSE	AIT	Wed, May 19, 2010	29.01	29.17	28.15	28.71
2483	NYSE	AIT	Tue, May 18, 2010	29.56	29.71	28.94	29.17
2482	NYSE	AIT	Mon, May 17, 2010	29.30	29.57	28.41	29.20
2481	NYSE	AIT	Fri, May 14, 2010	29.91	29.91	28.88	29.20
2480	NYSE	AIT	Thu, May 13, 2010	30.36	30.75	30.09	30.29
2479	NYSE	AIT	Wed, May 12, 2010	29.36	30.48	29.05	30.45
2478	NYSE	AIT	Tue, May 11, 2010	28.50	30.17	28.48	29.43
2477	NYSE	AIT	Mon, May 10, 2010	28.30	28.93	28.30	28.93
2476	NYSE	AIT	Fri, May 7, 2010	27.82	28.08	26.79	27.10
2475	NYSE	AIT	Thu, May 6, 2010	28.45	33.00	25.07	27.82
2474	NYSE	AIT	Wed, May 5, 2010	29.78	29.96	28.56	28.71
2473	NYSE	AIT	Tue, May 4, 2010	30.91	30.94	29.72	29.98
2472	NYSE	AIT	Mon, May 3, 2010	30.84	31.55	30.80	31.21
2471	NYSE	AIT	Fri, Apr 30, 2010	30.92	31.29	30.53	30.78
2470	NYSE	AIT	Thu, Apr 29, 2010	30.00	30.95	29.22	30.87
2469	NYSE	AIT	Wed, Apr 28, 2010	29.83	31.03	29.70	30.53
2468	NYSE	AIT	Tue, Apr 27, 2010	29.38	29.95	29.15	29.57
2467	NYSE	AIT	Mon, Apr 26, 2010	29.15	29.98	29.06	29.37
2466	NYSE	AIT	Fri, Apr 23, 2010	28.33	29.11	28.33	29.10
2465	NYSE	AIT	Thu, Apr 22, 2010	27.42	27.97	26.65	27.80
2464	NYSE	AIT	Wed, Apr 21, 2010	26.59	26.91	26.56	26.87
2463	NYSE	AIT	Tue, Apr 20, 2010	26.64	26.75	26.49	26.64
2462	NYSE	AIT	Mon, Apr 19, 2010	26.18	26.62	26.18	26.55
2461	NYSE	AIT	Fri, Apr 16, 2010	26.42	26.68	26.17	26.38
2460	NYSE	AIT	Thu, Apr 15, 2010	26.40	26.52	26.28	26.45
2459	NYSE	AIT	Wed, Apr 14, 2010	26.29	26.59	25.98	26.53
2458	NYSE	AIT	Tue, Apr 13, 2010	26.20	26.20	25.90	26.08
2457	NYSE	AIT	Mon, Apr 12, 2010	25.84	26.29	25.83	26.18
2456	NYSE	AIT	Fri, Apr 9, 2010	25.72	26.05	25.42	25.93
2455	NYSE	AIT	Thu, Apr 8, 2010	25.90	25.90	25.61	25.78
2454	NYSE	AIT	Wed, Apr 7, 2010	25.30	25.98	25.29	25.91
2453	NYSE	AIT	Tue, Apr 6, 2010	25.27	25.55	25.23	25.40
2452	NYSE	AIT	Mon, Apr 5, 2010	25.23	25.55	25.23	25.40
2451	NYSE	AIT	Thu, Apr 1, 2010	25.02	25.28	24.95	25.25
2450	NYSE	AIT	Wed, Mar 31, 2010	24.89	25.09	24.78	24.85
2449	NYSE	AIT	Tue, Mar 30, 2010	24.86	25.20	24.83	25.00
2448	NYSE	AIT	Mon, Mar 29, 2010	24.75	24.85	24.63	24.76
2447	NYSE	AIT	Fri, Mar 26, 2010	24.73	25.01	24.66	24.74
2446	NYSE	AIT	Thu, Mar 25, 2010	24.70	25.12	24.58	24.75
2445	NYSE	AIT	Wed, Mar 24, 2010	24.91	25.02	24.59	24.63
2444	NYSE	AIT	Tue, Mar 23, 2010	24.67	25.07	24.49	25.05
2443	NYSE	AIT	Mon, Mar 22, 2010	24.09	24.67	23.96	24.60
2442	NYSE	AIT	Fri, Mar 19, 2010	24.74	24.84	24.18	24.20
2441	NYSE	AIT	Thu, Mar 18, 2010	24.68	25.14	24.67	24.69
2440	NYSE	AIT	Wed, Mar 17, 2010	24.45	24.80	24.34	24.75
2439	NYSE	AIT	Tue, Mar 16, 2010	24.38	24.50	24.28	24.48
2438	NYSE	AIT	Mon, Mar 15, 2010	24.30	24.41	24.08	24.31
2437	NYSE	AIT	Fri, Mar 12, 2010	24.36	24.38	24.06	24.30
2436	NYSE	AIT	Thu, Mar 11, 2010	24.25	24.34	24.09	24.34
2435	NYSE	AIT	Wed, Mar 10, 2010	24.16	24.47	24.13	24.44
2434	NYSE	AIT	Tue, Mar 9, 2010	24.04	24.25	24.02	24.23
2433	NYSE	AIT	Mon, Mar 8, 2010	23.99	24.10	23.92	24.06
2432	NYSE	AIT	Fri, Mar 5, 2010	23.44	23.98	23.41	23.96
2431	NYSE	AIT	Thu, Mar 4, 2010	23.62	23.62	23.20	23.36
2430	NYSE	AIT	Wed, Mar 3, 2010	23.50	23.66	23.36	23.50
2429	NYSE	AIT	Tue, Mar 2, 2010	23.21	23.50	23.10	23.47
2428	NYSE	AIT	Mon, Mar 1, 2010	22.52	23.16	22.52	23.16
2427	NYSE	AIT	Fri, Feb 26, 2010	22.67	22.67	22.39	22.54
2426	NYSE	AIT	Thu, Feb 25, 2010	22.47	22.64	22.29	22.59
2425	NYSE	AIT	Wed, Feb 24, 2010	22.60	22.94	22.57	22.82
2424	NYSE	AIT	Tue, Feb 23, 2010	22.71	22.80	22.41	22.57
2423	NYSE	AIT	Mon, Feb 22, 2010	22.74	22.86	22.56	22.69
2422	NYSE	AIT	Fri, Feb 19, 2010	22.34	22.87	22.34	22.74
2421	NYSE	AIT	Thu, Feb 18, 2010	22.05	22.34	21.89	22.33
2420	NYSE	AIT	Wed, Feb 17, 2010	22.13	22.19	21.77	22.04
2419	NYSE	AIT	Tue, Feb 16, 2010	21.69	22.00	21.41	22.00
2418	NYSE	AIT	Fri, Feb 12, 2010	21.34	21.53	21.28	21.50
2417	NYSE	AIT	Thu, Feb 11, 2010	21.38	21.60	21.06	21.59
2416	NYSE	AIT	Wed, Feb 10, 2010	21.52	21.52	21.09	21.51
2415	NYSE	AIT	Tue, Feb 9, 2010	21.54	21.76	21.31	21.67
2414	NYSE	AIT	Mon, Feb 8, 2010	21.81	21.81	21.28	21.31
2413	NYSE	AIT	Fri, Feb 5, 2010	21.70	21.92	21.39	21.81
2412	NYSE	AIT	Thu, Feb 4, 2010	21.71	21.88	21.49	21.59
2411	NYSE	AIT	Wed, Feb 3, 2010	21.82	22.11	21.66	21.87
2410	NYSE	AIT	Tue, Feb 2, 2010	21.72	22.11	21.67	21.92
2409	NYSE	AIT	Mon, Feb 1, 2010	21.96	21.96	21.40	21.74
2408	NYSE	AIT	Fri, Jan 29, 2010	22.07	22.37	21.80	21.80
2407	NYSE	AIT	Thu, Jan 28, 2010	22.52	22.52	21.78	21.98
2406	NYSE	AIT	Wed, Jan 27, 2010	22.55	22.79	22.37	22.50
2405	NYSE	AIT	Tue, Jan 26, 2010	22.99	23.09	22.59	22.64
2404	NYSE	AIT	Mon, Jan 25, 2010	23.35	23.57	23.06	23.08
2403	NYSE	AIT	Fri, Jan 22, 2010	23.97	24.07	23.03	23.23
2402	NYSE	AIT	Thu, Jan 21, 2010	23.27	24.07	22.89	23.89
2401	NYSE	AIT	Wed, Jan 20, 2010	23.99	24.08	23.04	23.18
2400	NYSE	AIT	Tue, Jan 19, 2010	24.23	24.56	24.05	24.30
2399	NYSE	AIT	Fri, Jan 15, 2010	24.35	24.40	23.89	24.26
2398	NYSE	AIT	Thu, Jan 14, 2010	24.25	24.42	24.25	24.25
2397	NYSE	AIT	Wed, Jan 13, 2010	24.03	24.39	23.90	24.32
2396	NYSE	AIT	Tue, Jan 12, 2010	23.54	23.96	23.54	23.92
2395	NYSE	AIT	Mon, Jan 11, 2010	24.17	24.29	23.74	23.77
2394	NYSE	AIT	Fri, Jan 8, 2010	24.06	24.14	23.88	24.12
2393	NYSE	AIT	Thu, Jan 7, 2010	23.99	24.29	23.48	24.01
2392	NYSE	AIT	Wed, Jan 6, 2010	23.30	23.70	23.24	23.43
2391	NYSE	AIT	Tue, Jan 5, 2010	22.69	23.20	22.43	23.20
2390	NYSE	AIT	Mon, Jan 4, 2010	22.22	22.65	22.16	22.65
2389	NYSE	AIT	Thu, Dec 31, 2009	22.41	22.50	22.07	22.07
2388	NYSE	AIT	Wed, Dec 30, 2009	22.62	22.85	22.24	22.42
2387	NYSE	AIT	Tue, Dec 29, 2009	22.59	22.91	22.39	22.76
2386	NYSE	AIT	Mon, Dec 28, 2009	22.37	22.49	22.09	22.47
2385	NYSE	AIT	Thu, Dec 24, 2009	22.23	22.33	22.08	22.26
2384	NYSE	AIT	Wed, Dec 23, 2009	22.10	22.16	21.84	22.09
2383	NYSE	AIT	Tue, Dec 22, 2009	22.06	22.11	21.92	22.05
2382	NYSE	AIT	Mon, Dec 21, 2009	21.97	22.20	21.79	22.09
2381	NYSE	AIT	Fri, Dec 18, 2009	22.14	22.20	21.61	21.92
2380	NYSE	AIT	Thu, Dec 17, 2009	21.74	22.04	21.59	21.96
2379	NYSE	AIT	Wed, Dec 16, 2009	21.48	21.89	21.39	21.85
2378	NYSE	AIT	Tue, Dec 15, 2009	21.38	21.60	21.15	21.31
2377	NYSE	AIT	Mon, Dec 14, 2009	21.12	21.44	21.08	21.37
2376	NYSE	AIT	Fri, Dec 11, 2009	20.87	21.15	20.80	21.05
2375	NYSE	AIT	Thu, Dec 10, 2009	21.01	21.21	20.72	20.82
2374	NYSE	AIT	Wed, Dec 9, 2009	20.96	21.05	20.60	20.98
2373	NYSE	AIT	Tue, Dec 8, 2009	21.16	21.25	20.70	20.99
2372	NYSE	AIT	Mon, Dec 7, 2009	21.44	21.56	21.19	21.34
2371	NYSE	AIT	Fri, Dec 4, 2009	21.23	21.83	21.12	21.45
2370	NYSE	AIT	Thu, Dec 3, 2009	21.20	21.36	20.77	20.80
2369	NYSE	AIT	Wed, Dec 2, 2009	20.87	21.19	20.76	21.06
2368	NYSE	AIT	Tue, Dec 1, 2009	21.00	21.10	20.82	20.88
2367	NYSE	AIT	Mon, Nov 30, 2009	20.81	20.87	20.31	20.75
2366	NYSE	AIT	Fri, Nov 27, 2009	21.05	21.19	20.87	20.88
2365	NYSE	AIT	Wed, Nov 25, 2009	21.77	22.00	21.71	21.74
2364	NYSE	AIT	Tue, Nov 24, 2009	21.99	22.06	21.60	21.73
2363	NYSE	AIT	Mon, Nov 23, 2009	22.04	22.25	21.86	22.00
2362	NYSE	AIT	Fri, Nov 20, 2009	21.61	21.73	21.42	21.69
2361	NYSE	AIT	Thu, Nov 19, 2009	21.79	21.87	21.50	21.65
2360	NYSE	AIT	Wed, Nov 18, 2009	21.91	22.08	21.77	21.90
2359	NYSE	AIT	Tue, Nov 17, 2009	21.79	22.05	21.63	21.91
2358	NYSE	AIT	Mon, Nov 16, 2009	21.29	22.00	21.29	21.83
2357	NYSE	AIT	Fri, Nov 13, 2009	20.68	21.33	20.68	21.18
2356	NYSE	AIT	Thu, Nov 12, 2009	20.86	20.99	20.61	20.65
2355	NYSE	AIT	Wed, Nov 11, 2009	20.96	21.11	20.71	20.97
2354	NYSE	AIT	Tue, Nov 10, 2009	20.78	20.96	20.55	20.82
2353	NYSE	AIT	Mon, Nov 9, 2009	20.74	20.93	20.23	20.92
2352	NYSE	AIT	Fri, Nov 6, 2009	20.53	20.89	20.39	20.62
2351	NYSE	AIT	Thu, Nov 5, 2009	20.33	20.77	20.25	20.70
2350	NYSE	AIT	Wed, Nov 4, 2009	20.41	20.61	19.99	20.10
2349	NYSE	AIT	Tue, Nov 3, 2009	20.25	20.48	20.05	20.40
2348	NYSE	AIT	Mon, Nov 2, 2009	20.30	20.62	19.95	20.31
2347	NYSE	AIT	Fri, Oct 30, 2009	20.30	20.48	20.07	20.23
2346	NYSE	AIT	Thu, Oct 29, 2009	20.55	20.68	20.26	20.39
2345	NYSE	AIT	Wed, Oct 28, 2009	20.45	20.45	19.93	20.30
2344	NYSE	AIT	Tue, Oct 27, 2009	20.68	20.70	20.16	20.42
2343	NYSE	AIT	Mon, Oct 26, 2009	20.74	21.23	20.47	20.60
2342	NYSE	AIT	Fri, Oct 23, 2009	20.85	20.87	20.14	20.62
2341	NYSE	AIT	Thu, Oct 22, 2009	20.97	21.09	20.45	20.88
2340	NYSE	AIT	Wed, Oct 21, 2009	20.48	21.60	20.48	21.05
2339	NYSE	AIT	Tue, Oct 20, 2009	20.09	21.15	20.09	20.57
2338	NYSE	AIT	Mon, Oct 19, 2009	20.05	20.43	19.93	20.36
2337	NYSE	AIT	Fri, Oct 16, 2009	19.80	20.09	19.74	19.92
2336	NYSE	AIT	Thu, Oct 15, 2009	19.70	19.94	19.69	19.93
2335	NYSE	AIT	Wed, Oct 14, 2009	19.76	19.80	19.45	19.78
2334	NYSE	AIT	Tue, Oct 13, 2009	19.63	19.64	19.27	19.58
2333	NYSE	AIT	Mon, Oct 12, 2009	19.37	19.71	19.37	19.60
2332	NYSE	AIT	Fri, Oct 9, 2009	19.59	19.65	19.37	19.41
2331	NYSE	AIT	Thu, Oct 8, 2009	19.18	19.90	19.10	19.64
2330	NYSE	AIT	Wed, Oct 7, 2009	18.91	19.12	18.80	18.97
2329	NYSE	AIT	Tue, Oct 6, 2009	19.19	19.39	18.92	19.00
2328	NYSE	AIT	Mon, Oct 5, 2009	19.68	19.85	19.16	19.17
2327	NYSE	AIT	Fri, Oct 2, 2009	20.00	20.14	19.65	19.68
2326	NYSE	AIT	Thu, Oct 1, 2009	21.15	21.17	20.24	20.27
2325	NYSE	AIT	Wed, Sep 30, 2009	21.47	21.55	20.92	21.16
2324	NYSE	AIT	Tue, Sep 29, 2009	21.44	21.64	21.36	21.39
2323	NYSE	AIT	Mon, Sep 28, 2009	21.07	21.55	20.93	21.41
2322	NYSE	AIT	Fri, Sep 25, 2009	21.11	21.11	20.73	20.99
2321	NYSE	AIT	Thu, Sep 24, 2009	21.23	21.27	20.86	21.07
2320	NYSE	AIT	Wed, Sep 23, 2009	21.36	21.65	21.12	21.18
2319	NYSE	AIT	Tue, Sep 22, 2009	21.82	21.83	20.91	21.37
2318	NYSE	AIT	Mon, Sep 21, 2009	21.73	21.93	21.54	21.60
2317	NYSE	AIT	Fri, Sep 18, 2009	22.02	22.14	21.77	22.00
2316	NYSE	AIT	Thu, Sep 17, 2009	21.75	22.08	21.71	21.98
2315	NYSE	AIT	Wed, Sep 16, 2009	21.31	21.72	21.19	21.72
2314	NYSE	AIT	Tue, Sep 15, 2009	21.41	21.60	21.24	21.26
2313	NYSE	AIT	Mon, Sep 14, 2009	21.19	21.51	20.92	21.51
2312	NYSE	AIT	Fri, Sep 11, 2009	21.12	21.33	21.01	21.29
2311	NYSE	AIT	Thu, Sep 10, 2009	21.21	21.35	20.86	21.11
2310	NYSE	AIT	Wed, Sep 9, 2009	21.03	21.45	20.83	21.21
2309	NYSE	AIT	Tue, Sep 8, 2009	20.88	20.98	20.59	20.98
2308	NYSE	AIT	Fri, Sep 4, 2009	20.35	20.66	20.04	20.65
2307	NYSE	AIT	Thu, Sep 3, 2009	20.17	20.28	19.84	20.24
2306	NYSE	AIT	Wed, Sep 2, 2009	20.24	20.35	19.96	20.16
2305	NYSE	AIT	Tue, Sep 1, 2009	20.45	21.01	20.14	20.24
2304	NYSE	AIT	Mon, Aug 31, 2009	20.95	20.95	20.54	20.63
2303	NYSE	AIT	Fri, Aug 28, 2009	21.61	21.67	20.98	21.15
2302	NYSE	AIT	Thu, Aug 27, 2009	21.67	21.67	21.12	21.45
2301	NYSE	AIT	Wed, Aug 26, 2009	21.78	22.00	21.48	21.58
2300	NYSE	AIT	Tue, Aug 25, 2009	21.99	22.17	21.73	21.86
2299	NYSE	AIT	Mon, Aug 24, 2009	22.09	22.09	21.76	21.98
2298	NYSE	AIT	Fri, Aug 21, 2009	21.40	22.06	21.40	21.98
2297	NYSE	AIT	Thu, Aug 20, 2009	21.19	21.45	21.04	21.40
2296	NYSE	AIT	Wed, Aug 19, 2009	21.00	21.28	20.76	21.18
2295	NYSE	AIT	Tue, Aug 18, 2009	21.20	21.42	21.07	21.21
2294	NYSE	AIT	Mon, Aug 17, 2009	21.08	21.37	20.97	21.03
2293	NYSE	AIT	Fri, Aug 14, 2009	21.99	22.00	21.27	21.51
2292	NYSE	AIT	Thu, Aug 13, 2009	22.46	22.46	21.91	22.09
2291	NYSE	AIT	Wed, Aug 12, 2009	21.95	22.43	21.83	22.18
2290	NYSE	AIT	Tue, Aug 11, 2009	22.48	22.56	21.87	22.00
2289	NYSE	AIT	Mon, Aug 10, 2009	22.45	22.67	22.01	22.53
2288	NYSE	AIT	Fri, Aug 7, 2009	22.20	23.17	22.09	22.70
2287	NYSE	AIT	Thu, Aug 6, 2009	22.22	22.22	21.65	21.95
2286	NYSE	AIT	Wed, Aug 5, 2009	21.94	22.24	21.47	22.06
2285	NYSE	AIT	Tue, Aug 4, 2009	21.56	21.99	21.40	21.99
2284	NYSE	AIT	Mon, Aug 3, 2009	22.34	22.84	22.01	22.82
2283	NYSE	AIT	Fri, Jul 31, 2009	22.25	22.50	22.04	22.12
2282	NYSE	AIT	Thu, Jul 30, 2009	22.16	22.50	21.95	22.27
2281	NYSE	AIT	Wed, Jul 29, 2009	21.65	22.04	21.55	21.69
2280	NYSE	AIT	Tue, Jul 28, 2009	21.59	22.07	21.47	22.02
2279	NYSE	AIT	Mon, Jul 27, 2009	21.67	21.72	21.39	21.64
2278	NYSE	AIT	Fri, Jul 24, 2009	21.49	21.76	21.27	21.63
2277	NYSE	AIT	Thu, Jul 23, 2009	20.56	21.72	20.40	21.61
2276	NYSE	AIT	Wed, Jul 22, 2009	20.33	20.74	20.29	20.63
2275	NYSE	AIT	Tue, Jul 21, 2009	20.50	20.56	20.08	20.48
2274	NYSE	AIT	Mon, Jul 20, 2009	20.41	20.49	20.03	20.37
2273	NYSE	AIT	Fri, Jul 17, 2009	20.46	20.47	20.12	20.25
2272	NYSE	AIT	Thu, Jul 16, 2009	20.05	20.53	19.81	20.44
2271	NYSE	AIT	Wed, Jul 15, 2009	19.67	20.15	19.55	20.10
2270	NYSE	AIT	Tue, Jul 14, 2009	18.99	19.46	18.95	19.35
2269	NYSE	AIT	Mon, Jul 13, 2009	18.81	19.11	18.11	19.08
2268	NYSE	AIT	Fri, Jul 10, 2009	18.34	18.82	18.11	18.79
2267	NYSE	AIT	Thu, Jul 9, 2009	18.58	18.77	18.37	18.39
2266	NYSE	AIT	Wed, Jul 8, 2009	18.72	18.94	18.24	18.48
2265	NYSE	AIT	Tue, Jul 7, 2009	18.93	18.94	18.56	18.58
2264	NYSE	AIT	Mon, Jul 6, 2009	18.83	19.01	18.75	18.93
2263	NYSE	AIT	Thu, Jul 2, 2009	19.57	19.57	19.09	19.09
2262	NYSE	AIT	Wed, Jul 1, 2009	19.79	20.22	19.70	19.93
2261	NYSE	AIT	Tue, Jun 30, 2009	19.84	20.02	19.64	19.70
2260	NYSE	AIT	Mon, Jun 29, 2009	19.65	19.99	19.56	19.77
2259	NYSE	AIT	Fri, Jun 26, 2009	19.67	19.90	19.52	19.89
2258	NYSE	AIT	Thu, Jun 25, 2009	19.25	19.74	19.02	19.74
2257	NYSE	AIT	Wed, Jun 24, 2009	19.28	19.80	19.22	19.34
2256	NYSE	AIT	Tue, Jun 23, 2009	19.35	19.46	19.12	19.20
2255	NYSE	AIT	Mon, Jun 22, 2009	19.64	19.79	19.26	19.26
2254	NYSE	AIT	Fri, Jun 19, 2009	20.36	20.43	19.57	19.77
2253	NYSE	AIT	Thu, Jun 18, 2009	19.73	20.27	19.41	20.08
2252	NYSE	AIT	Wed, Jun 17, 2009	19.99	19.99	19.56	19.70
2251	NYSE	AIT	Tue, Jun 16, 2009	20.41	20.42	19.88	19.92
2250	NYSE	AIT	Mon, Jun 15, 2009	20.85	20.99	20.01	20.24
2249	NYSE	AIT	Fri, Jun 12, 2009	20.69	20.98	20.57	20.82
2248	NYSE	AIT	Thu, Jun 11, 2009	20.98	21.23	20.77	20.80
2247	NYSE	AIT	Wed, Jun 10, 2009	21.50	21.55	20.50	20.98
2246	NYSE	AIT	Tue, Jun 9, 2009	21.42	21.55	21.26	21.30
2245	NYSE	AIT	Mon, Jun 8, 2009	21.56	21.56	21.02	21.14
2244	NYSE	AIT	Fri, Jun 5, 2009	21.94	22.05	21.27	21.49
2243	NYSE	AIT	Thu, Jun 4, 2009	22.11	22.11	21.65	21.75
2242	NYSE	AIT	Wed, Jun 3, 2009	22.68	22.81	21.67	21.99
2241	NYSE	AIT	Tue, Jun 2, 2009	22.10	23.07	21.73	22.85
2240	NYSE	AIT	Mon, Jun 1, 2009	21.09	22.24	21.03	22.14
2239	NYSE	AIT	Fri, May 29, 2009	20.18	20.77	20.09	20.77
2238	NYSE	AIT	Thu, May 28, 2009	20.23	20.70	19.49	20.07
2237	NYSE	AIT	Wed, May 27, 2009	20.37	20.77	19.95	20.00
2236	NYSE	AIT	Tue, May 26, 2009	19.58	20.61	19.58	20.46
2235	NYSE	AIT	Fri, May 22, 2009	20.21	20.42	19.67	19.72
2234	NYSE	AIT	Thu, May 21, 2009	19.91	20.23	19.61	20.14
2233	NYSE	AIT	Wed, May 20, 2009	20.39	20.83	20.02	20.10
2232	NYSE	AIT	Tue, May 19, 2009	20.28	20.52	19.95	20.23
2231	NYSE	AIT	Mon, May 18, 2009	20.08	20.42	19.95	20.23
2230	NYSE	AIT	Fri, May 15, 2009	19.68	20.22	19.62	19.88
2229	NYSE	AIT	Thu, May 14, 2009	19.89	20.26	19.44	19.73
2228	NYSE	AIT	Wed, May 13, 2009	20.50	20.51	19.53	19.75
2227	NYSE	AIT	Tue, May 12, 2009	21.66	21.93	20.69	20.89
2226	NYSE	AIT	Mon, May 11, 2009	21.49	22.09	21.38	21.59
2225	NYSE	AIT	Fri, May 8, 2009	21.79	22.36	21.38	22.02
2224	NYSE	AIT	Thu, May 7, 2009	22.22	22.40	21.03	21.39
2223	NYSE	AIT	Wed, May 6, 2009	22.50	22.57	21.51	22.00
2222	NYSE	AIT	Tue, May 5, 2009	22.55	22.80	21.83	22.26
2221	NYSE	AIT	Mon, May 4, 2009	22.48	22.75	22.42	22.75
2220	NYSE	AIT	Fri, May 1, 2009	22.51	22.59	22.07	22.33
2219	NYSE	AIT	Thu, Apr 30, 2009	22.86	23.95	22.49	22.50
2218	NYSE	AIT	Wed, Apr 29, 2009	21.73	23.03	21.73	22.76
2217	NYSE	AIT	Tue, Apr 28, 2009	21.50	22.13	21.42	21.69
2216	NYSE	AIT	Mon, Apr 27, 2009	21.64	22.28	21.32	21.75
2215	NYSE	AIT	Fri, Apr 24, 2009	21.89	22.34	21.61	22.09
2214	NYSE	AIT	Thu, Apr 23, 2009	19.80	21.98	19.52	21.84
2213	NYSE	AIT	Wed, Apr 22, 2009	18.96	19.95	18.87	19.44
2212	NYSE	AIT	Tue, Apr 21, 2009	18.65	19.36	18.50	19.31
2211	NYSE	AIT	Mon, Apr 20, 2009	19.22	19.22	18.69	18.78
2210	NYSE	AIT	Fri, Apr 17, 2009	19.14	19.76	19.00	19.60
2209	NYSE	AIT	Thu, Apr 16, 2009	18.86	19.21	18.51	19.07
2208	NYSE	AIT	Wed, Apr 15, 2009	18.33	18.79	18.20	18.77
2207	NYSE	AIT	Tue, Apr 14, 2009	18.38	18.62	18.30	18.51
2206	NYSE	AIT	Mon, Apr 13, 2009	19.05	19.05	18.23	18.61
2205	NYSE	AIT	Thu, Apr 9, 2009	18.12	19.33	18.09	19.25
2204	NYSE	AIT	Wed, Apr 8, 2009	17.47	17.75	17.24	17.66
2203	NYSE	AIT	Tue, Apr 7, 2009	17.97	17.99	17.11	17.39
2202	NYSE	AIT	Mon, Apr 6, 2009	18.34	18.44	17.89	18.14
2201	NYSE	AIT	Fri, Apr 3, 2009	17.96	18.59	17.83	18.50
2200	NYSE	AIT	Thu, Apr 2, 2009	17.40	18.59	17.02	18.08
2199	NYSE	AIT	Wed, Apr 1, 2009	16.62	17.03	16.25	16.98
2198	NYSE	AIT	Tue, Mar 31, 2009	16.97	17.10	16.51	16.87
2197	NYSE	AIT	Mon, Mar 30, 2009	17.11	17.11	16.48	16.80
2196	NYSE	AIT	Fri, Mar 27, 2009	17.64	17.95	17.21	17.60
2195	NYSE	AIT	Thu, Mar 26, 2009	17.61	18.07	17.40	18.05
2194	NYSE	AIT	Wed, Mar 25, 2009	17.50	18.00	16.81	17.52
2193	NYSE	AIT	Tue, Mar 24, 2009	17.44	17.71	17.24	17.37
2192	NYSE	AIT	Mon, Mar 23, 2009	17.11	17.75	16.85	17.75
2191	NYSE	AIT	Fri, Mar 20, 2009	17.29	17.42	16.52	16.70
2190	NYSE	AIT	Thu, Mar 19, 2009	17.87	17.97	16.95	17.24
2189	NYSE	AIT	Wed, Mar 18, 2009	16.84	17.80	16.43	17.68
2188	NYSE	AIT	Tue, Mar 17, 2009	16.24	16.86	16.00	16.86
2187	NYSE	AIT	Mon, Mar 16, 2009	16.57	16.81	16.15	16.21
2186	NYSE	AIT	Fri, Mar 13, 2009	16.72	16.76	16.25	16.49
2185	NYSE	AIT	Thu, Mar 12, 2009	16.43	16.72	15.82	16.58
2184	NYSE	AIT	Wed, Mar 11, 2009	16.43	16.92	16.25	16.51
2183	NYSE	AIT	Tue, Mar 10, 2009	15.50	16.39	15.47	16.37
2182	NYSE	AIT	Mon, Mar 9, 2009	14.74	15.30	14.70	15.08
2181	NYSE	AIT	Fri, Mar 6, 2009	15.76	16.12	14.63	14.97
2180	NYSE	AIT	Thu, Mar 5, 2009	16.11	16.16	15.23	15.67
2179	NYSE	AIT	Wed, Mar 4, 2009	16.19	16.70	16.06	16.32
2178	NYSE	AIT	Tue, Mar 3, 2009	15.97	16.32	15.75	15.95
2177	NYSE	AIT	Mon, Mar 2, 2009	15.81	16.11	15.61	15.77
2176	NYSE	AIT	Fri, Feb 27, 2009	15.80	16.60	15.70	16.12
2175	NYSE	AIT	Thu, Feb 26, 2009	16.09	16.37	15.94	16.00
2174	NYSE	AIT	Wed, Feb 25, 2009	16.13	16.37	15.69	15.97
2173	NYSE	AIT	Tue, Feb 24, 2009	16.13	16.51	15.75	16.39
2172	NYSE	AIT	Mon, Feb 23, 2009	16.54	16.54	15.61	15.87
2171	NYSE	AIT	Fri, Feb 20, 2009	16.22	16.86	16.06	16.45
2170	NYSE	AIT	Thu, Feb 19, 2009	16.56	16.99	16.41	16.53
2169	NYSE	AIT	Wed, Feb 18, 2009	16.96	17.06	16.24	16.57
2168	NYSE	AIT	Tue, Feb 17, 2009	16.38	17.13	16.18	16.84
2167	NYSE	AIT	Fri, Feb 13, 2009	17.54	17.82	16.93	17.04
2166	NYSE	AIT	Thu, Feb 12, 2009	16.91	17.57	16.87	17.47
2165	NYSE	AIT	Wed, Feb 11, 2009	17.39	17.70	16.89	17.23
2164	NYSE	AIT	Tue, Feb 10, 2009	17.65	17.97	17.08	17.22
2163	NYSE	AIT	Mon, Feb 9, 2009	17.34	17.95	17.12	17.82
2162	NYSE	AIT	Fri, Feb 6, 2009	16.67	17.68	16.58	17.43
2161	NYSE	AIT	Thu, Feb 5, 2009	16.42	16.99	16.23	16.73
2160	NYSE	AIT	Wed, Feb 4, 2009	16.32	17.00	16.32	16.49
2159	NYSE	AIT	Tue, Feb 3, 2009	15.97	16.65	15.59	16.52
2158	NYSE	AIT	Mon, Feb 2, 2009	15.32	15.85	15.24	15.76
2157	NYSE	AIT	Fri, Jan 30, 2009	16.32	16.50	15.64	15.79
2156	NYSE	AIT	Thu, Jan 29, 2009	16.74	16.86	16.20	16.38
2155	NYSE	AIT	Wed, Jan 28, 2009	17.09	17.41	16.72	16.93
2154	NYSE	AIT	Tue, Jan 27, 2009	17.40	17.66	16.61	16.91
2153	NYSE	AIT	Mon, Jan 26, 2009	16.84	19.11	16.82	17.38
2152	NYSE	AIT	Fri, Jan 23, 2009	16.53	16.98	15.95	16.53
2151	NYSE	AIT	Thu, Jan 22, 2009	17.26	17.44	16.35	16.83
2150	NYSE	AIT	Wed, Jan 21, 2009	16.97	17.75	16.58	17.67
2149	NYSE	AIT	Tue, Jan 20, 2009	17.53	17.90	16.64	16.68
2148	NYSE	AIT	Fri, Jan 16, 2009	17.98	18.05	17.12	17.83
2147	NYSE	AIT	Thu, Jan 15, 2009	16.90	18.06	16.56	17.86
2146	NYSE	AIT	Wed, Jan 14, 2009	17.57	17.87	16.91	17.05
2145	NYSE	AIT	Tue, Jan 13, 2009	17.61	18.09	17.26	17.84
2144	NYSE	AIT	Mon, Jan 12, 2009	18.01	18.34	17.50	17.63
2143	NYSE	AIT	Fri, Jan 9, 2009	18.66	18.93	17.84	18.00
2142	NYSE	AIT	Thu, Jan 8, 2009	19.42	19.42	18.30	18.60
2141	NYSE	AIT	Wed, Jan 7, 2009	19.87	20.05	19.40	19.54
2140	NYSE	AIT	Tue, Jan 6, 2009	19.94	20.49	19.94	20.15
2139	NYSE	AIT	Mon, Jan 5, 2009	20.04	20.14	19.55	19.82
2138	NYSE	AIT	Fri, Jan 2, 2009	19.00	20.37	18.57	20.12
2137	NYSE	AIT	Wed, Dec 31, 2008	19.13	19.39	18.88	18.92
2136	NYSE	AIT	Tue, Dec 30, 2008	18.60	19.20	18.42	19.16
2135	NYSE	AIT	Mon, Dec 29, 2008	19.12	19.23	18.20	18.43
2134	NYSE	AIT	Fri, Dec 26, 2008	18.75	19.25	18.75	19.23
2133	NYSE	AIT	Wed, Dec 24, 2008	18.09	18.74	18.08	18.58
2132	NYSE	AIT	Tue, Dec 23, 2008	18.73	18.98	17.61	18.01
2131	NYSE	AIT	Mon, Dec 22, 2008	18.78	18.93	18.06	18.72
2130	NYSE	AIT	Fri, Dec 19, 2008	18.47	19.00	18.46	18.73
2129	NYSE	AIT	Thu, Dec 18, 2008	19.06	19.06	17.57	18.15
2128	NYSE	AIT	Wed, Dec 17, 2008	18.79	19.31	18.32	19.10
2127	NYSE	AIT	Tue, Dec 16, 2008	18.10	19.45	18.05	19.40
2126	NYSE	AIT	Mon, Dec 15, 2008	18.28	18.55	17.37	17.77
2125	NYSE	AIT	Fri, Dec 12, 2008	16.96	18.30	16.53	18.23
2124	NYSE	AIT	Thu, Dec 11, 2008	18.31	18.79	17.15	17.38
2123	NYSE	AIT	Wed, Dec 10, 2008	18.24	18.79	18.01	18.50
2122	NYSE	AIT	Tue, Dec 9, 2008	18.65	19.74	17.90	18.15
2121	NYSE	AIT	Mon, Dec 8, 2008	17.97	19.69	17.86	18.95
2120	NYSE	AIT	Fri, Dec 5, 2008	16.89	17.71	16.31	17.42
2119	NYSE	AIT	Thu, Dec 4, 2008	17.57	18.27	16.57	17.21
2118	NYSE	AIT	Wed, Dec 3, 2008	16.69	18.26	16.57	17.82
2117	NYSE	AIT	Tue, Dec 2, 2008	16.70	17.31	16.35	17.20
2116	NYSE	AIT	Mon, Dec 1, 2008	18.43	18.93	16.34	16.46
2115	NYSE	AIT	Fri, Nov 28, 2008	18.48	19.06	18.17	19.06
2114	NYSE	AIT	Wed, Nov 26, 2008	16.71	18.57	16.31	18.56
2113	NYSE	AIT	Tue, Nov 25, 2008	16.86	17.11	16.25	16.95
2112	NYSE	AIT	Mon, Nov 24, 2008	16.11	16.90	15.30	16.69
2111	NYSE	AIT	Fri, Nov 21, 2008	15.15	15.91	14.12	15.82
2110	NYSE	AIT	Thu, Nov 20, 2008	14.61	16.01	14.46	14.87
2109	NYSE	AIT	Wed, Nov 19, 2008	16.18	16.36	14.73	14.75
2108	NYSE	AIT	Tue, Nov 18, 2008	16.81	16.96	15.21	16.19
2107	NYSE	AIT	Mon, Nov 17, 2008	16.29	17.36	16.07	16.72
2106	NYSE	AIT	Fri, Nov 14, 2008	17.79	18.12	16.41	16.41
2105	NYSE	AIT	Thu, Nov 13, 2008	17.22	18.27	16.02	18.24
2104	NYSE	AIT	Wed, Nov 12, 2008	17.45	17.92	17.21	17.22
2103	NYSE	AIT	Tue, Nov 11, 2008	17.77	18.57	17.61	17.74
2102	NYSE	AIT	Mon, Nov 10, 2008	19.36	19.38	17.80	18.01
2101	NYSE	AIT	Fri, Nov 7, 2008	18.45	19.10	18.20	18.80
2100	NYSE	AIT	Thu, Nov 6, 2008	18.73	19.01	18.22	18.22
2099	NYSE	AIT	Wed, Nov 5, 2008	19.48	19.74	18.78	18.88
2098	NYSE	AIT	Tue, Nov 4, 2008	20.05	20.09	19.12	19.73
2097	NYSE	AIT	Mon, Nov 3, 2008	20.16	20.31	19.55	19.94
2096	NYSE	AIT	Fri, Oct 31, 2008	19.56	20.99	19.23	20.19
2095	NYSE	AIT	Thu, Oct 30, 2008	19.08	20.00	19.08	19.70
2094	NYSE	AIT	Wed, Oct 29, 2008	19.76	20.19	18.56	18.91
2093	NYSE	AIT	Tue, Oct 28, 2008	17.83	19.33	17.54	19.27
2092	NYSE	AIT	Mon, Oct 27, 2008	18.78	19.86	17.76	17.76
2091	NYSE	AIT	Fri, Oct 24, 2008	18.74	20.06	18.60	18.89
2090	NYSE	AIT	Thu, Oct 23, 2008	20.25	20.86	18.91	20.12
2089	NYSE	AIT	Wed, Oct 22, 2008	20.43	20.58	19.74	20.11
2088	NYSE	AIT	Tue, Oct 21, 2008	21.95	22.31	20.84	20.99
2087	NYSE	AIT	Mon, Oct 20, 2008	21.30	22.47	21.23	22.31
2086	NYSE	AIT	Fri, Oct 17, 2008	21.58	23.47	20.87	21.66
2085	NYSE	AIT	Thu, Oct 16, 2008	21.89	22.58	20.40	22.46
2084	NYSE	AIT	Wed, Oct 15, 2008	23.83	23.83	21.72	21.72
2083	NYSE	AIT	Tue, Oct 14, 2008	25.60	26.20	22.98	23.92
2082	NYSE	AIT	Mon, Oct 13, 2008	25.76	25.76	23.94	25.40
2081	NYSE	AIT	Fri, Oct 10, 2008	20.87	24.92	20.04	24.41
2080	NYSE	AIT	Thu, Oct 9, 2008	23.47	23.80	22.03	22.03
2079	NYSE	AIT	Wed, Oct 8, 2008	22.85	24.62	22.60	23.25
2078	NYSE	AIT	Tue, Oct 7, 2008	25.22	25.48	23.14	23.18
2077	NYSE	AIT	Mon, Oct 6, 2008	23.87	25.49	23.00	25.20
2076	NYSE	AIT	Fri, Oct 3, 2008	24.60	26.05	24.07	24.24
2075	NYSE	AIT	Thu, Oct 2, 2008	25.49	25.59	23.50	24.27
2074	NYSE	AIT	Wed, Oct 1, 2008	26.70	26.78	25.29	25.64
2073	NYSE	AIT	Tue, Sep 30, 2008	25.66	27.02	25.39	26.93
2072	NYSE	AIT	Mon, Sep 29, 2008	26.93	26.93	24.66	25.29
2071	NYSE	AIT	Fri, Sep 26, 2008	27.52	27.86	26.77	27.45
2070	NYSE	AIT	Thu, Sep 25, 2008	27.51	28.82	27.46	28.26
2069	NYSE	AIT	Wed, Sep 24, 2008	28.14	28.29	27.26	27.31
2068	NYSE	AIT	Tue, Sep 23, 2008	28.11	29.06	27.80	28.03
2067	NYSE	AIT	Mon, Sep 22, 2008	29.30	29.53	28.07	28.16
2066	NYSE	AIT	Fri, Sep 19, 2008	27.39	29.98	24.60	29.26
2065	NYSE	AIT	Thu, Sep 18, 2008	28.84	29.30	24.83	27.17
2064	NYSE	AIT	Wed, Sep 17, 2008	29.20	29.57	27.87	28.45
2063	NYSE	AIT	Tue, Sep 16, 2008	27.82	29.92	27.82	29.92
2062	NYSE	AIT	Mon, Sep 15, 2008	29.07	29.84	28.11	28.34
2061	NYSE	AIT	Fri, Sep 12, 2008	29.66	30.05	29.20	29.83
2060	NYSE	AIT	Thu, Sep 11, 2008	28.87	29.91	28.21	29.89
2059	NYSE	AIT	Wed, Sep 10, 2008	28.72	29.33	28.20	29.14
2058	NYSE	AIT	Tue, Sep 9, 2008	29.31	29.65	28.35	28.39
2057	NYSE	AIT	Mon, Sep 8, 2008	28.61	29.23	28.55	29.11
2056	NYSE	AIT	Fri, Sep 5, 2008	27.52	28.11	27.34	27.87
2055	NYSE	AIT	Thu, Sep 4, 2008	28.22	28.52	27.17	27.63
2054	NYSE	AIT	Wed, Sep 3, 2008	28.58	28.99	28.19	28.53
2053	NYSE	AIT	Tue, Sep 2, 2008	29.77	29.77	28.38	28.68
2052	NYSE	AIT	Fri, Aug 29, 2008	29.93	30.04	28.98	29.11
2051	NYSE	AIT	Thu, Aug 28, 2008	29.44	30.05	29.44	29.99
2050	NYSE	AIT	Wed, Aug 27, 2008	28.74	29.44	28.74	29.22
2049	NYSE	AIT	Tue, Aug 26, 2008	29.43	29.55	28.34	28.79
2048	NYSE	AIT	Mon, Aug 25, 2008	30.45	30.45	28.92	29.45
2047	NYSE	AIT	Fri, Aug 22, 2008	30.03	30.93	29.96	30.68
2046	NYSE	AIT	Thu, Aug 21, 2008	29.35	30.45	29.35	29.84
2045	NYSE	AIT	Wed, Aug 20, 2008	29.54	30.21	29.18	30.12
2044	NYSE	AIT	Tue, Aug 19, 2008	30.30	30.62	29.30	29.61
2043	NYSE	AIT	Mon, Aug 18, 2008	30.76	31.29	30.33	30.49
2042	NYSE	AIT	Fri, Aug 15, 2008	30.50	31.10	29.97	30.55
2041	NYSE	AIT	Thu, Aug 14, 2008	30.50	30.92	29.81	30.23
2040	NYSE	AIT	Wed, Aug 13, 2008	29.68	30.78	29.39	30.70
2039	NYSE	AIT	Tue, Aug 12, 2008	30.60	30.86	29.69	29.78
2038	NYSE	AIT	Mon, Aug 11, 2008	29.49	31.03	29.13	30.76
2037	NYSE	AIT	Fri, Aug 8, 2008	26.35	30.32	26.35	29.41
2036	NYSE	AIT	Thu, Aug 7, 2008	27.83	27.90	25.74	26.36
2035	NYSE	AIT	Wed, Aug 6, 2008	27.86	28.30	27.15	28.10
2034	NYSE	AIT	Tue, Aug 5, 2008	27.06	27.96	27.06	27.91
2033	NYSE	AIT	Mon, Aug 4, 2008	26.89	27.23	26.19	26.73
2032	NYSE	AIT	Fri, Aug 1, 2008	26.74	27.47	26.20	26.85
2031	NYSE	AIT	Thu, Jul 31, 2008	28.03	28.03	26.68	26.72
2030	NYSE	AIT	Wed, Jul 30, 2008	27.91	28.63	27.83	28.36
2029	NYSE	AIT	Tue, Jul 29, 2008	27.00	28.18	26.95	28.03
2028	NYSE	AIT	Mon, Jul 28, 2008	27.40	27.53	26.74	26.90
2027	NYSE	AIT	Fri, Jul 25, 2008	26.41	27.77	26.41	27.46
2026	NYSE	AIT	Thu, Jul 24, 2008	26.89	27.18	26.07	26.18
2025	NYSE	AIT	Wed, Jul 23, 2008	27.07	27.24	26.74	26.89
2024	NYSE	AIT	Tue, Jul 22, 2008	25.43	26.93	25.22	26.89
2023	NYSE	AIT	Mon, Jul 21, 2008	25.70	25.88	25.11	25.51
2022	NYSE	AIT	Fri, Jul 18, 2008	25.52	26.20	25.31	25.65
2021	NYSE	AIT	Thu, Jul 17, 2008	25.32	25.57	24.66	25.49
2020	NYSE	AIT	Wed, Jul 16, 2008	25.52	25.55	24.96	25.27
2019	NYSE	AIT	Tue, Jul 15, 2008	23.88	26.37	23.71	25.32
2018	NYSE	AIT	Mon, Jul 14, 2008	24.43	24.44	23.62	24.12
2017	NYSE	AIT	Fri, Jul 11, 2008	23.28	24.24	22.92	24.02
2016	NYSE	AIT	Thu, Jul 10, 2008	23.36	23.69	23.15	23.55
2015	NYSE	AIT	Wed, Jul 9, 2008	24.55	24.69	23.29	23.34
2014	NYSE	AIT	Tue, Jul 8, 2008	23.50	24.89	23.37	24.83
2013	NYSE	AIT	Mon, Jul 7, 2008	23.43	24.02	23.32	23.51
2012	NYSE	AIT	Thu, Jul 3, 2008	23.30	23.76	22.93	23.25
2011	NYSE	AIT	Wed, Jul 2, 2008	23.75	23.88	23.11	23.28
2010	NYSE	AIT	Tue, Jul 1, 2008	23.88	24.23	23.34	23.82
2009	NYSE	AIT	Mon, Jun 30, 2008	24.52	24.85	24.13	24.17
2008	NYSE	AIT	Fri, Jun 27, 2008	24.80	25.01	24.20	24.52
2007	NYSE	AIT	Thu, Jun 26, 2008	25.30	25.58	24.54	24.65
2006	NYSE	AIT	Wed, Jun 25, 2008	25.36	25.78	25.35	25.68
2005	NYSE	AIT	Tue, Jun 24, 2008	26.20	26.36	25.41	25.41
2004	NYSE	AIT	Mon, Jun 23, 2008	26.76	26.77	26.26	26.43
2003	NYSE	AIT	Fri, Jun 20, 2008	26.53	26.77	26.07	26.62
2002	NYSE	AIT	Thu, Jun 19, 2008	26.53	27.04	26.33	26.65
2001	NYSE	AIT	Wed, Jun 18, 2008	27.05	27.17	26.32	26.47
2000	NYSE	AIT	Tue, Jun 17, 2008	28.04	28.04	27.01	27.13
1999	NYSE	AIT	Mon, Jun 16, 2008	27.94	28.32	27.40	28.04
1998	NYSE	AIT	Fri, Jun 13, 2008	27.19	27.98	26.97	27.92
1997	NYSE	AIT	Thu, Jun 12, 2008	26.55	27.11	26.27	26.82
1996	NYSE	AIT	Wed, Jun 11, 2008	26.76	27.10	26.40	26.42
1995	NYSE	AIT	Tue, Jun 10, 2008	26.73	27.18	26.18	26.88
1994	NYSE	AIT	Mon, Jun 9, 2008	27.27	27.27	26.63	26.98
1993	NYSE	AIT	Fri, Jun 6, 2008	27.50	27.64	27.04	27.40
1992	NYSE	AIT	Thu, Jun 5, 2008	27.24	27.82	27.08	27.79
1991	NYSE	AIT	Wed, Jun 4, 2008	27.25	27.35	26.85	27.24
1990	NYSE	AIT	Tue, Jun 3, 2008	27.95	28.20	26.72	27.30
1989	NYSE	AIT	Mon, Jun 2, 2008	27.55	27.95	27.14	27.90
1988	NYSE	AIT	Fri, May 30, 2008	27.25	27.77	26.98	27.57
1987	NYSE	AIT	Thu, May 29, 2008	27.01	27.58	26.90	27.28
1986	NYSE	AIT	Wed, May 28, 2008	26.62	26.98	26.31	26.89
1985	NYSE	AIT	Tue, May 27, 2008	26.52	26.91	26.16	26.46
1984	NYSE	AIT	Fri, May 23, 2008	26.47	26.78	26.23	26.60
1983	NYSE	AIT	Thu, May 22, 2008	27.00	27.39	26.35	26.79
1982	NYSE	AIT	Wed, May 21, 2008	27.37	27.67	26.58	26.65
1981	NYSE	AIT	Tue, May 20, 2008	27.37	27.67	26.86	27.37
1980	NYSE	AIT	Mon, May 19, 2008	27.20	27.89	27.07	27.55
1979	NYSE	AIT	Fri, May 16, 2008	27.82	27.82	26.74	27.40
1978	NYSE	AIT	Thu, May 15, 2008	26.60	27.64	26.45	27.54
1977	NYSE	AIT	Wed, May 14, 2008	26.72	27.58	26.33	26.92
1976	NYSE	AIT	Tue, May 13, 2008	26.92	27.10	26.50	26.78
1975	NYSE	AIT	Mon, May 12, 2008	25.99	27.20	25.74	26.93
1974	NYSE	AIT	Fri, May 9, 2008	24.72	25.22	24.27	25.16
1973	NYSE	AIT	Thu, May 8, 2008	24.73	25.02	24.31	24.72
1972	NYSE	AIT	Wed, May 7, 2008	25.00	25.41	24.55	24.60
1971	NYSE	AIT	Tue, May 6, 2008	25.41	25.46	24.70	25.07
1970	NYSE	AIT	Mon, May 5, 2008	25.45	25.79	25.06	25.14
1969	NYSE	AIT	Fri, May 2, 2008	24.45	25.74	24.25	25.65
1968	NYSE	AIT	Thu, May 1, 2008	24.23	24.38	23.81	24.29
1967	NYSE	AIT	Wed, Apr 30, 2008	24.76	25.22	23.99	24.16
1966	NYSE	AIT	Tue, Apr 29, 2008	26.55	26.55	24.63	24.73
1965	NYSE	AIT	Mon, Apr 28, 2008	26.39	27.09	26.16	26.82
1964	NYSE	AIT	Fri, Apr 25, 2008	28.00	28.00	25.86	26.46
1963	NYSE	AIT	Thu, Apr 24, 2008	31.87	31.88	26.93	27.65
1962	NYSE	AIT	Wed, Apr 23, 2008	31.06	32.04	30.93	31.99
1961	NYSE	AIT	Tue, Apr 22, 2008	32.15	32.15	30.53	31.06
1960	NYSE	AIT	Mon, Apr 21, 2008	31.00	31.85	31.00	31.74
1959	NYSE	AIT	Fri, Apr 18, 2008	31.20	31.49	31.09	31.29
1958	NYSE	AIT	Thu, Apr 17, 2008	31.10	31.22	30.51	30.59
1957	NYSE	AIT	Wed, Apr 16, 2008	30.14	31.20	30.04	31.14
1956	NYSE	AIT	Tue, Apr 15, 2008	29.67	29.82	29.25	29.81
1955	NYSE	AIT	Mon, Apr 14, 2008	29.35	29.74	29.28	29.41
1954	NYSE	AIT	Fri, Apr 11, 2008	29.91	30.03	29.25	29.30
1953	NYSE	AIT	Thu, Apr 10, 2008	30.06	30.64	29.70	30.21
1952	NYSE	AIT	Wed, Apr 9, 2008	32.15	32.20	29.98	30.06
1951	NYSE	AIT	Tue, Apr 8, 2008	31.23	32.17	31.23	32.13
1950	NYSE	AIT	Mon, Apr 7, 2008	31.29	32.06	31.12	31.42
1949	NYSE	AIT	Fri, Apr 4, 2008	31.09	31.99	30.63	31.35
1948	NYSE	AIT	Thu, Apr 3, 2008	31.03	31.88	30.96	31.13
1947	NYSE	AIT	Wed, Apr 2, 2008	31.05	31.79	30.94	31.35
1946	NYSE	AIT	Tue, Apr 1, 2008	30.21	31.22	29.73	31.22
1945	NYSE	AIT	Mon, Mar 31, 2008	29.50	30.53	29.03	29.89
1944	NYSE	AIT	Fri, Mar 28, 2008	30.13	30.37	29.21	29.35
1943	NYSE	AIT	Thu, Mar 27, 2008	30.32	30.58	29.75	30.03
1942	NYSE	AIT	Wed, Mar 26, 2008	30.39	30.52	29.75	30.20
1941	NYSE	AIT	Tue, Mar 25, 2008	30.37	30.68	29.92	30.60
1940	NYSE	AIT	Mon, Mar 24, 2008	29.54	30.55	29.39	30.38
1939	NYSE	AIT	Thu, Mar 20, 2008	28.64	30.06	28.23	29.30
1938	NYSE	AIT	Wed, Mar 19, 2008	29.50	30.06	28.51	28.81
1937	NYSE	AIT	Tue, Mar 18, 2008	28.11	29.63	27.52	29.34
1936	NYSE	AIT	Mon, Mar 17, 2008	25.80	28.04	25.51	27.40
1935	NYSE	AIT	Fri, Mar 14, 2008	27.78	27.78	25.99	26.60
1934	NYSE	AIT	Thu, Mar 13, 2008	25.97	27.93	25.56	27.47
1933	NYSE	AIT	Wed, Mar 12, 2008	26.83	27.37	26.11	26.23
1932	NYSE	AIT	Tue, Mar 11, 2008	26.08	27.54	25.67	27.15
1931	NYSE	AIT	Mon, Mar 10, 2008	27.99	27.99	26.36	26.50
1930	NYSE	AIT	Fri, Mar 7, 2008	27.36	28.24	27.14	27.95
1929	NYSE	AIT	Thu, Mar 6, 2008	27.42	28.08	27.30	27.61
1928	NYSE	AIT	Wed, Mar 5, 2008	27.99	28.20	27.27	27.63
1927	NYSE	AIT	Tue, Mar 4, 2008	28.07	28.32	27.09	27.74
1926	NYSE	AIT	Mon, Mar 3, 2008	27.36	28.71	27.07	28.42
1925	NYSE	AIT	Fri, Feb 29, 2008	28.12	28.77	27.39	27.64
1924	NYSE	AIT	Thu, Feb 28, 2008	29.10	29.54	28.29	28.51
1923	NYSE	AIT	Wed, Feb 27, 2008	29.25	29.61	28.75	29.60
1922	NYSE	AIT	Tue, Feb 26, 2008	29.34	30.11	29.22	29.63
1921	NYSE	AIT	Mon, Feb 25, 2008	29.66	30.00	28.92	29.93
1920	NYSE	AIT	Fri, Feb 22, 2008	29.32	29.78	28.48	29.59
1919	NYSE	AIT	Thu, Feb 21, 2008	29.74	30.19	28.76	29.22
1918	NYSE	AIT	Wed, Feb 20, 2008	27.96	29.59	27.70	29.47
1917	NYSE	AIT	Tue, Feb 19, 2008	28.00	28.54	27.73	28.10
1916	NYSE	AIT	Fri, Feb 15, 2008	28.59	28.98	27.22	27.68
1915	NYSE	AIT	Thu, Feb 14, 2008	30.03	30.13	28.47	28.81
1914	NYSE	AIT	Wed, Feb 13, 2008	28.18	30.17	28.18	30.02
1913	NYSE	AIT	Tue, Feb 12, 2008	28.71	28.95	27.62	27.95
1912	NYSE	AIT	Mon, Feb 11, 2008	28.20	28.77	28.02	28.62
1911	NYSE	AIT	Fri, Feb 8, 2008	29.10	29.43	28.20	28.45
1910	NYSE	AIT	Thu, Feb 7, 2008	28.23	29.53	28.16	29.23
1909	NYSE	AIT	Wed, Feb 6, 2008	28.64	29.32	28.17	28.33
1908	NYSE	AIT	Tue, Feb 5, 2008	29.23	29.77	28.15	28.30
1907	NYSE	AIT	Mon, Feb 4, 2008	30.33	30.33	29.15	30.00
1906	NYSE	AIT	Fri, Feb 1, 2008	30.15	30.68	29.06	30.35
1905	NYSE	AIT	Thu, Jan 31, 2008	28.42	30.62	28.41	30.11
1904	NYSE	AIT	Wed, Jan 30, 2008	28.33	30.20	28.14	28.95
1903	NYSE	AIT	Tue, Jan 29, 2008	29.50	29.78	28.46	28.48
1902	NYSE	AIT	Mon, Jan 28, 2008	27.88	29.31	27.69	29.26
1901	NYSE	AIT	Fri, Jan 25, 2008	28.54	29.54	27.64	28.00
1900	NYSE	AIT	Thu, Jan 24, 2008	27.86	28.75	27.66	28.19
1899	NYSE	AIT	Wed, Jan 23, 2008	24.94	28.68	24.00	27.72
1898	NYSE	AIT	Tue, Jan 22, 2008	22.56	25.82	22.30	24.32
1897	NYSE	AIT	Fri, Jan 18, 2008	22.41	24.06	22.05	24.00
1896	NYSE	AIT	Thu, Jan 17, 2008	25.23	25.23	22.37	22.40
1895	NYSE	AIT	Wed, Jan 16, 2008	25.50	26.04	24.73	25.09
1894	NYSE	AIT	Tue, Jan 15, 2008	25.29	25.61	25.00	25.53
1893	NYSE	AIT	Mon, Jan 14, 2008	25.32	26.09	24.72	25.60
1892	NYSE	AIT	Fri, Jan 11, 2008	25.53	26.03	24.90	25.10
1891	NYSE	AIT	Thu, Jan 10, 2008	25.50	26.24	25.01	25.81
1890	NYSE	AIT	Wed, Jan 9, 2008	25.52	26.11	24.90	25.92
1889	NYSE	AIT	Tue, Jan 8, 2008	27.02	27.36	25.51	25.62
1888	NYSE	AIT	Mon, Jan 7, 2008	26.60	27.45	26.26	26.90
1887	NYSE	AIT	Fri, Jan 4, 2008	27.37	27.67	26.33	26.43
1886	NYSE	AIT	Thu, Jan 3, 2008	27.75	28.50	27.69	27.69
1885	NYSE	AIT	Wed, Jan 2, 2008	28.95	29.21	27.50	27.55
1884	NYSE	AIT	Mon, Dec 31, 2007	29.36	29.57	28.68	29.02
1883	NYSE	AIT	Fri, Dec 28, 2007	29.21	30.44	29.21	29.32
1882	NYSE	AIT	Thu, Dec 27, 2007	31.21	31.25	29.18	29.18
1881	NYSE	AIT	Wed, Dec 26, 2007	30.94	31.78	30.94	31.26
1880	NYSE	AIT	Mon, Dec 24, 2007	31.25	31.50	31.00	31.11
1879	NYSE	AIT	Fri, Dec 21, 2007	31.02	31.39	30.46	31.10
1878	NYSE	AIT	Thu, Dec 20, 2007	30.51	30.80	29.95	30.51
1877	NYSE	AIT	Wed, Dec 19, 2007	29.76	30.61	29.37	30.51
1876	NYSE	AIT	Tue, Dec 18, 2007	28.91	29.71	28.39	29.70
1875	NYSE	AIT	Mon, Dec 17, 2007	28.71	29.13	28.45	28.51
1874	NYSE	AIT	Fri, Dec 14, 2007	29.70	30.00	29.07	29.11
1873	NYSE	AIT	Thu, Dec 13, 2007	28.85	30.16	28.69	30.05
1872	NYSE	AIT	Wed, Dec 12, 2007	29.63	30.00	28.55	29.16
1871	NYSE	AIT	Tue, Dec 11, 2007	30.42	30.45	28.57	28.77
1870	NYSE	AIT	Mon, Dec 10, 2007	30.55	30.56	29.90	30.33
1869	NYSE	AIT	Fri, Dec 7, 2007	31.37	31.37	30.36	30.55
1868	NYSE	AIT	Thu, Dec 6, 2007	29.81	31.37	29.81	31.34
1867	NYSE	AIT	Wed, Dec 5, 2007	29.94	30.22	29.45	29.79
1866	NYSE	AIT	Tue, Dec 4, 2007	28.67	29.85	28.50	29.43
1865	NYSE	AIT	Mon, Dec 3, 2007	29.67	29.70	28.68	28.99
1864	NYSE	AIT	Fri, Nov 30, 2007	31.07	31.36	29.91	30.21
1863	NYSE	AIT	Thu, Nov 29, 2007	30.44	31.08	29.99	30.40
1862	NYSE	AIT	Wed, Nov 28, 2007	29.46	30.68	29.46	30.49
1861	NYSE	AIT	Tue, Nov 27, 2007	28.27	29.42	28.26	29.20
1860	NYSE	AIT	Mon, Nov 26, 2007	29.44	29.46	28.13	28.13
1859	NYSE	AIT	Fri, Nov 23, 2007	28.42	29.78	28.42	29.47
1858	NYSE	AIT	Wed, Nov 21, 2007	28.45	28.75	28.14	28.14
1857	NYSE	AIT	Tue, Nov 20, 2007	28.25	29.35	28.12	28.75
1856	NYSE	AIT	Mon, Nov 19, 2007	29.06	29.06	28.15	28.48
1855	NYSE	AIT	Fri, Nov 16, 2007	30.53	30.53	28.75	29.32
1854	NYSE	AIT	Thu, Nov 15, 2007	31.09	31.46	30.12	30.37
1853	NYSE	AIT	Wed, Nov 14, 2007	30.95	31.91	30.75	31.54
1852	NYSE	AIT	Tue, Nov 13, 2007	31.91	31.91	30.47	30.94
1851	NYSE	AIT	Mon, Nov 12, 2007	32.09	32.58	30.90	31.12
1850	NYSE	AIT	Fri, Nov 9, 2007	33.26	33.27	31.91	32.06
1849	NYSE	AIT	Thu, Nov 8, 2007	33.28	33.64	32.45	33.42
1848	NYSE	AIT	Wed, Nov 7, 2007	33.49	33.58	32.54	33.05
1847	NYSE	AIT	Tue, Nov 6, 2007	33.77	33.99	33.31	33.84
1846	NYSE	AIT	Mon, Nov 5, 2007	33.42	34.00	32.66	33.59
1845	NYSE	AIT	Fri, Nov 2, 2007	33.82	34.29	32.69	33.49
1844	NYSE	AIT	Thu, Nov 1, 2007	34.57	35.15	33.06	33.32
1843	NYSE	AIT	Wed, Oct 31, 2007	33.89	35.68	33.78	35.45
1842	NYSE	AIT	Tue, Oct 30, 2007	34.00	34.43	33.18	33.81
1841	NYSE	AIT	Mon, Oct 29, 2007	33.50	34.15	33.50	34.04
1840	NYSE	AIT	Fri, Oct 26, 2007	33.50	33.50	32.48	33.39
1839	NYSE	AIT	Thu, Oct 25, 2007	32.94	33.00	32.01	32.80
1838	NYSE	AIT	Wed, Oct 24, 2007	31.95	32.97	31.51	32.47
1837	NYSE	AIT	Tue, Oct 23, 2007	30.50	32.36	30.50	32.24
1836	NYSE	AIT	Mon, Oct 22, 2007	28.01	29.99	28.01	29.70
1835	NYSE	AIT	Fri, Oct 19, 2007	30.21	30.52	28.51	28.51
1834	NYSE	AIT	Thu, Oct 18, 2007	30.00	31.05	29.91	30.28
1833	NYSE	AIT	Wed, Oct 17, 2007	30.94	30.99	29.77	30.12
1832	NYSE	AIT	Tue, Oct 16, 2007	30.91	31.55	30.54	30.54
1831	NYSE	AIT	Mon, Oct 15, 2007	31.19	31.23	30.27	30.86
1830	NYSE	AIT	Fri, Oct 12, 2007	30.75	31.61	30.61	31.41
1829	NYSE	AIT	Thu, Oct 11, 2007	32.15	32.15	30.10	30.65
1828	NYSE	AIT	Wed, Oct 10, 2007	31.58	32.24	31.39	32.05
1827	NYSE	AIT	Tue, Oct 9, 2007	31.35	31.90	31.10	31.52
1826	NYSE	AIT	Mon, Oct 8, 2007	32.07	32.29	30.76	31.32
1825	NYSE	AIT	Fri, Oct 5, 2007	31.46	32.60	31.38	32.01
1824	NYSE	AIT	Thu, Oct 4, 2007	30.95	31.11	30.61	30.89
1823	NYSE	AIT	Wed, Oct 3, 2007	32.19	32.40	30.53	30.76
1822	NYSE	AIT	Tue, Oct 2, 2007	31.99	32.53	31.52	32.44
1821	NYSE	AIT	Mon, Oct 1, 2007	31.04	32.50	30.70	31.90
1820	NYSE	AIT	Fri, Sep 28, 2007	31.51	31.96	30.67	30.83
1819	NYSE	AIT	Thu, Sep 27, 2007	31.84	31.97	31.30	31.42
1818	NYSE	AIT	Wed, Sep 26, 2007	31.14	31.82	30.47	31.63
1817	NYSE	AIT	Tue, Sep 25, 2007	30.25	30.86	29.88	30.69
1816	NYSE	AIT	Mon, Sep 24, 2007	31.15	31.41	29.83	30.47
1815	NYSE	AIT	Fri, Sep 21, 2007	30.83	32.51	30.83	31.21
1814	NYSE	AIT	Thu, Sep 20, 2007	32.19	32.35	30.76	31.00
1813	NYSE	AIT	Wed, Sep 19, 2007	32.43	33.26	32.09	32.35
1812	NYSE	AIT	Tue, Sep 18, 2007	29.66	32.20	29.66	32.00
1811	NYSE	AIT	Mon, Sep 17, 2007	30.03	30.31	29.29	29.44
1810	NYSE	AIT	Fri, Sep 14, 2007	29.37	30.33	29.11	30.28
1809	NYSE	AIT	Thu, Sep 13, 2007	29.88	30.17	29.30	29.62
1808	NYSE	AIT	Wed, Sep 12, 2007	30.80	31.20	29.41	29.68
1807	NYSE	AIT	Tue, Sep 11, 2007	30.57	31.05	29.87	30.93
1806	NYSE	AIT	Mon, Sep 10, 2007	32.70	32.70	29.45	30.43
1805	NYSE	AIT	Fri, Sep 7, 2007	30.44	30.54	29.29	29.54
1804	NYSE	AIT	Thu, Sep 6, 2007	31.27	31.94	30.78	31.28
1803	NYSE	AIT	Wed, Sep 5, 2007	32.37	32.57	31.11	31.11
1802	NYSE	AIT	Tue, Sep 4, 2007	32.18	32.98	31.80	32.67
1801	NYSE	AIT	Fri, Aug 31, 2007	31.70	32.29	31.40	31.98
1800	NYSE	AIT	Thu, Aug 30, 2007	30.96	31.51	30.80	31.15
1799	NYSE	AIT	Wed, Aug 29, 2007	31.01	31.93	30.75	31.53
1798	NYSE	AIT	Tue, Aug 28, 2007	31.90	31.94	30.82	30.96
1797	NYSE	AIT	Mon, Aug 27, 2007	31.85	32.24	31.36	31.93
1796	NYSE	AIT	Fri, Aug 24, 2007	31.39	31.95	31.00	31.95
1795	NYSE	AIT	Thu, Aug 23, 2007	31.11	31.88	30.40	31.25
1794	NYSE	AIT	Wed, Aug 22, 2007	29.84	31.01	29.84	30.91
1793	NYSE	AIT	Tue, Aug 21, 2007	29.89	30.13	29.39	29.63
1792	NYSE	AIT	Mon, Aug 20, 2007	28.83	30.08	28.83	29.93
1791	NYSE	AIT	Fri, Aug 17, 2007	28.21	30.92	28.21	28.60
1790	NYSE	AIT	Thu, Aug 16, 2007	27.24	28.25	26.28	28.21
1789	NYSE	AIT	Wed, Aug 15, 2007	28.24	30.10	27.02	27.22
1788	NYSE	AIT	Tue, Aug 14, 2007	30.00	31.05	27.93	28.13
1787	NYSE	AIT	Mon, Aug 13, 2007	31.89	32.33	28.20	29.63
1786	NYSE	AIT	Fri, Aug 10, 2007	25.83	30.81	25.76	29.93
1785	NYSE	AIT	Thu, Aug 9, 2007	28.25	29.67	23.51	25.44
1784	NYSE	AIT	Wed, Aug 8, 2007	28.32	28.32	22.90	27.50
1783	NYSE	AIT	Tue, Aug 7, 2007	27.54	27.90	27.12	27.57
1782	NYSE	AIT	Mon, Aug 6, 2007	28.00	28.00	26.82	27.64
1781	NYSE	AIT	Fri, Aug 3, 2007	28.48	28.61	27.06	27.15
1780	NYSE	AIT	Thu, Aug 2, 2007	28.82	28.82	28.07	28.44
1779	NYSE	AIT	Wed, Aug 1, 2007	28.31	29.25	28.00	28.70
1778	NYSE	AIT	Tue, Jul 31, 2007	29.17	29.49	28.38	28.39
1777	NYSE	AIT	Mon, Jul 30, 2007	28.02	28.99	27.75	28.77
1776	NYSE	AIT	Fri, Jul 27, 2007	28.74	29.17	28.09	28.09
1775	NYSE	AIT	Thu, Jul 26, 2007	29.90	30.56	28.05	28.90
1774	NYSE	AIT	Wed, Jul 25, 2007	29.80	31.02	29.74	30.65
1773	NYSE	AIT	Tue, Jul 24, 2007	31.26	31.26	29.30	29.55
1772	NYSE	AIT	Mon, Jul 23, 2007	30.74	31.06	30.50	30.80
1771	NYSE	AIT	Fri, Jul 20, 2007	31.72	31.72	30.05	30.50
1770	NYSE	AIT	Thu, Jul 19, 2007	31.32	31.94	31.17	31.79
1769	NYSE	AIT	Wed, Jul 18, 2007	31.10	31.20	30.57	31.05
1768	NYSE	AIT	Tue, Jul 17, 2007	30.42	31.46	30.42	31.30
1767	NYSE	AIT	Mon, Jul 16, 2007	30.53	30.72	30.14	30.31
1766	NYSE	AIT	Fri, Jul 13, 2007	30.96	31.15	30.54	30.69
1765	NYSE	AIT	Thu, Jul 12, 2007	30.29	31.18	30.29	31.18
1764	NYSE	AIT	Wed, Jul 11, 2007	29.90	30.10	29.71	30.05
1763	NYSE	AIT	Tue, Jul 10, 2007	30.12	30.25	29.75	29.97
1762	NYSE	AIT	Mon, Jul 9, 2007	30.32	30.65	30.31	30.50
1761	NYSE	AIT	Fri, Jul 6, 2007	30.15	30.35	30.05	30.22
1760	NYSE	AIT	Thu, Jul 5, 2007	30.86	31.01	29.86	30.20
1759	NYSE	AIT	Tue, Jul 3, 2007	30.10	31.09	30.03	30.86
1758	NYSE	AIT	Mon, Jul 2, 2007	29.56	30.19	29.55	30.10
1757	NYSE	AIT	Fri, Jun 29, 2007	29.90	30.09	29.42	29.50
1756	NYSE	AIT	Thu, Jun 28, 2007	29.88	30.24	29.66	29.73
1755	NYSE	AIT	Wed, Jun 27, 2007	29.28	29.86	29.03	29.79
1754	NYSE	AIT	Tue, Jun 26, 2007	30.05	30.10	29.30	29.53
1753	NYSE	AIT	Mon, Jun 25, 2007	30.20	30.70	29.75	29.96
1752	NYSE	AIT	Fri, Jun 22, 2007	29.80	30.20	29.50	30.20
1751	NYSE	AIT	Thu, Jun 21, 2007	29.35	29.86	28.91	29.81
1750	NYSE	AIT	Wed, Jun 20, 2007	29.86	30.73	29.11	29.48
1749	NYSE	AIT	Tue, Jun 19, 2007	28.92	29.16	28.77	28.99
1748	NYSE	AIT	Mon, Jun 18, 2007	29.02	29.28	28.69	28.99
1747	NYSE	AIT	Fri, Jun 15, 2007	28.90	29.74	28.77	28.89
1746	NYSE	AIT	Thu, Jun 14, 2007	28.25	28.45	28.04	28.10
1745	NYSE	AIT	Wed, Jun 13, 2007	27.92	28.32	27.90	28.19
1744	NYSE	AIT	Tue, Jun 12, 2007	28.11	28.45	27.55	27.80
1743	NYSE	AIT	Mon, Jun 11, 2007	27.81	28.68	27.68	28.38
1742	NYSE	AIT	Fri, Jun 8, 2007	28.25	28.32	27.76	27.83
1741	NYSE	AIT	Thu, Jun 7, 2007	28.56	28.72	28.11	28.24
1740	NYSE	AIT	Wed, Jun 6, 2007	28.80	28.95	28.38	28.76
1739	NYSE	AIT	Tue, Jun 5, 2007	29.49	29.65	29.07	29.28
1738	NYSE	AIT	Mon, Jun 4, 2007	29.13	29.71	29.04	29.69
1737	NYSE	AIT	Fri, Jun 1, 2007	29.45	29.74	29.18	29.35
1736	NYSE	AIT	Thu, May 31, 2007	28.71	29.26	28.70	29.26
1735	NYSE	AIT	Wed, May 30, 2007	28.60	28.62	27.90	28.60
1734	NYSE	AIT	Tue, May 29, 2007	27.82	28.60	27.82	28.60
1733	NYSE	AIT	Fri, May 25, 2007	27.55	27.86	27.46	27.67
1732	NYSE	AIT	Thu, May 24, 2007	28.33	28.40	27.31	27.48
1731	NYSE	AIT	Wed, May 23, 2007	28.91	29.14	28.32	28.36
1730	NYSE	AIT	Tue, May 22, 2007	28.06	28.87	28.02	28.82
1729	NYSE	AIT	Mon, May 21, 2007	27.54	28.25	27.54	28.16
1728	NYSE	AIT	Fri, May 18, 2007	27.35	27.72	26.97	27.53
1727	NYSE	AIT	Thu, May 17, 2007	27.60	27.60	27.15	27.30
1726	NYSE	AIT	Wed, May 16, 2007	27.67	27.78	27.11	27.62
1725	NYSE	AIT	Tue, May 15, 2007	27.17	27.88	27.17	27.53
1724	NYSE	AIT	Mon, May 14, 2007	27.49	27.67	27.07	27.17
1723	NYSE	AIT	Fri, May 11, 2007	27.23	27.49	27.04	27.49
1722	NYSE	AIT	Thu, May 10, 2007	27.38	27.38	26.90	27.05
1721	NYSE	AIT	Wed, May 9, 2007	26.81	27.62	26.70	27.60
1720	NYSE	AIT	Tue, May 8, 2007	26.45	27.01	26.10	26.91
1719	NYSE	AIT	Mon, May 7, 2007	27.57	27.57	26.39	26.64
1718	NYSE	AIT	Fri, May 4, 2007	26.81	27.36	26.39	27.03
1717	NYSE	AIT	Thu, May 3, 2007	26.63	26.87	26.19	26.71
1716	NYSE	AIT	Wed, May 2, 2007	26.41	26.90	26.41	26.68
1715	NYSE	AIT	Tue, May 1, 2007	26.80	26.80	26.12	26.48
1714	NYSE	AIT	Mon, Apr 30, 2007	27.83	27.83	26.86	26.87
1713	NYSE	AIT	Fri, Apr 27, 2007	27.65	27.97	27.44	27.86
1712	NYSE	AIT	Thu, Apr 26, 2007	27.59	27.69	27.22	27.67
1711	NYSE	AIT	Wed, Apr 25, 2007	27.56	27.82	27.20	27.69
1710	NYSE	AIT	Tue, Apr 24, 2007	27.70	27.80	27.27	27.34
1709	NYSE	AIT	Mon, Apr 23, 2007	28.01	28.24	27.69	27.69
1708	NYSE	AIT	Fri, Apr 20, 2007	26.13	28.25	26.13	28.15
1707	NYSE	AIT	Thu, Apr 19, 2007	27.00	27.61	26.52	26.90
1706	NYSE	AIT	Wed, Apr 18, 2007	28.00	28.97	27.43	27.84
1705	NYSE	AIT	Tue, Apr 17, 2007	26.98	27.29	26.75	27.21
1704	NYSE	AIT	Mon, Apr 16, 2007	25.91	26.97	25.75	26.94
1703	NYSE	AIT	Fri, Apr 13, 2007	24.78	25.41	24.63	25.41
1702	NYSE	AIT	Thu, Apr 12, 2007	24.42	24.94	24.40	24.82
1701	NYSE	AIT	Wed, Apr 11, 2007	24.81	24.90	24.30	24.53
1700	NYSE	AIT	Tue, Apr 10, 2007	24.47	24.83	24.47	24.75
1699	NYSE	AIT	Mon, Apr 9, 2007	24.78	24.90	24.51	24.51
1698	NYSE	AIT	Thu, Apr 5, 2007	24.77	24.88	24.69	24.72
1697	NYSE	AIT	Wed, Apr 4, 2007	24.61	24.97	24.51	24.82
1696	NYSE	AIT	Tue, Apr 3, 2007	24.50	24.78	24.40	24.66
1695	NYSE	AIT	Mon, Apr 2, 2007	24.54	24.60	24.26	24.43
1694	NYSE	AIT	Fri, Mar 30, 2007	24.67	24.89	24.30	24.54
1693	NYSE	AIT	Thu, Mar 29, 2007	24.88	24.94	24.30	24.69
1692	NYSE	AIT	Wed, Mar 28, 2007	24.61	24.81	24.40	24.67
1691	NYSE	AIT	Tue, Mar 27, 2007	25.06	25.06	24.36	24.79
1690	NYSE	AIT	Mon, Mar 26, 2007	25.54	25.54	24.87	25.16
1689	NYSE	AIT	Fri, Mar 23, 2007	25.33	25.49	25.14	25.47
1688	NYSE	AIT	Thu, Mar 22, 2007	25.40	25.45	25.15	25.26
1687	NYSE	AIT	Wed, Mar 21, 2007	24.64	25.43	24.59	25.30
1686	NYSE	AIT	Tue, Mar 20, 2007	24.50	24.65	24.23	24.65
1685	NYSE	AIT	Mon, Mar 19, 2007	24.35	24.95	24.24	24.58
1684	NYSE	AIT	Fri, Mar 16, 2007	24.44	24.51	23.98	24.14
1683	NYSE	AIT	Thu, Mar 15, 2007	24.03	24.45	24.02	24.43
1682	NYSE	AIT	Wed, Mar 14, 2007	23.82	24.16	23.50	24.08
1681	NYSE	AIT	Tue, Mar 13, 2007	23.99	24.30	23.75	23.86
1680	NYSE	AIT	Mon, Mar 12, 2007	24.17	24.30	24.00	24.20
1679	NYSE	AIT	Fri, Mar 9, 2007	24.37	24.57	24.10	24.25
1678	NYSE	AIT	Thu, Mar 8, 2007	23.78	24.37	23.78	24.17
1677	NYSE	AIT	Wed, Mar 7, 2007	23.30	23.73	23.21	23.53
1676	NYSE	AIT	Tue, Mar 6, 2007	23.25	24.20	23.04	23.33
1675	NYSE	AIT	Mon, Mar 5, 2007	22.77	23.44	22.72	22.92
1674	NYSE	AIT	Fri, Mar 2, 2007	23.75	24.02	23.20	23.25
1673	NYSE	AIT	Thu, Mar 1, 2007	23.46	24.24	23.27	24.00
1672	NYSE	AIT	Wed, Feb 28, 2007	24.15	24.50	23.96	24.00
1671	NYSE	AIT	Tue, Feb 27, 2007	26.45	26.45	23.95	24.20
1670	NYSE	AIT	Mon, Feb 26, 2007	26.26	26.33	25.48	25.55
1669	NYSE	AIT	Fri, Feb 23, 2007	26.18	26.30	25.69	26.22
1668	NYSE	AIT	Thu, Feb 22, 2007	26.89	26.89	25.70	26.26
1667	NYSE	AIT	Wed, Feb 21, 2007	25.83	26.16	25.54	26.11
1666	NYSE	AIT	Tue, Feb 20, 2007	25.35	25.99	25.00	25.93
1665	NYSE	AIT	Fri, Feb 16, 2007	25.31	25.49	24.90	25.27
1664	NYSE	AIT	Thu, Feb 15, 2007	25.00	25.46	24.70	25.30
1663	NYSE	AIT	Wed, Feb 14, 2007	24.81	25.20	24.56	24.92
1662	NYSE	AIT	Tue, Feb 13, 2007	25.25	25.30	24.63	24.82
1661	NYSE	AIT	Mon, Feb 12, 2007	24.95	25.36	24.91	25.20
1660	NYSE	AIT	Fri, Feb 9, 2007	25.23	25.30	24.41	24.64
1659	NYSE	AIT	Thu, Feb 8, 2007	25.23	25.35	25.06	25.22
1658	NYSE	AIT	Wed, Feb 7, 2007	24.85	25.32	24.53	25.15
1657	NYSE	AIT	Tue, Feb 6, 2007	24.81	24.93	24.55	24.90
1656	NYSE	AIT	Mon, Feb 5, 2007	24.85	24.95	24.43	24.56
1655	NYSE	AIT	Fri, Feb 2, 2007	25.20	25.20	24.83	24.97
1654	NYSE	AIT	Thu, Feb 1, 2007	24.56	25.13	24.54	25.10
1653	NYSE	AIT	Wed, Jan 31, 2007	24.20	24.60	24.07	24.52
1652	NYSE	AIT	Tue, Jan 30, 2007	24.38	24.55	24.17	24.42
1651	NYSE	AIT	Mon, Jan 29, 2007	24.48	24.48	24.05	24.30
1650	NYSE	AIT	Fri, Jan 26, 2007	24.26	24.67	23.91	24.58
1649	NYSE	AIT	Thu, Jan 25, 2007	24.30	24.31	23.75	24.26
1648	NYSE	AIT	Wed, Jan 24, 2007	23.83	24.59	23.83	24.31
1647	NYSE	AIT	Tue, Jan 23, 2007	23.50	24.20	23.35	23.83
1646	NYSE	AIT	Mon, Jan 22, 2007	23.72	23.86	23.27	23.50
1645	NYSE	AIT	Fri, Jan 19, 2007	24.16	24.19	22.83	23.66
1644	NYSE	AIT	Thu, Jan 18, 2007	24.75	25.35	23.87	24.16
1643	NYSE	AIT	Wed, Jan 17, 2007	26.51	26.80	26.35	26.69
1642	NYSE	AIT	Tue, Jan 16, 2007	26.80	26.80	26.23	26.51
1641	NYSE	AIT	Fri, Jan 12, 2007	26.63	26.95	26.53	26.65
1640	NYSE	AIT	Thu, Jan 11, 2007	25.83	26.89	25.83	26.56
1639	NYSE	AIT	Wed, Jan 10, 2007	25.97	26.07	25.70	25.76
1638	NYSE	AIT	Tue, Jan 9, 2007	25.81	26.26	25.41	26.16
1637	NYSE	AIT	Mon, Jan 8, 2007	25.65	26.10	25.30	25.77
1636	NYSE	AIT	Fri, Jan 5, 2007	25.81	26.42	25.59	25.85
1635	NYSE	AIT	Thu, Jan 4, 2007	26.46	26.69	25.81	26.57
1634	NYSE	AIT	Wed, Jan 3, 2007	26.54	26.68	25.40	26.43
1633	NYSE	AIT	Fri, Dec 29, 2006	26.94	26.98	26.29	26.31
1632	NYSE	AIT	Thu, Dec 28, 2006	27.20	27.42	26.85	26.93
1631	NYSE	AIT	Wed, Dec 27, 2006	27.00	27.39	26.93	27.27
1630	NYSE	AIT	Tue, Dec 26, 2006	26.55	27.00	26.30	26.80
1629	NYSE	AIT	Fri, Dec 22, 2006	27.10	27.10	26.30	26.49
1628	NYSE	AIT	Thu, Dec 21, 2006	26.83	27.17	26.78	26.95
1627	NYSE	AIT	Wed, Dec 20, 2006	26.62	27.06	26.55	26.84
1626	NYSE	AIT	Tue, Dec 19, 2006	26.75	26.80	26.21	26.58
1625	NYSE	AIT	Mon, Dec 18, 2006	27.10	27.53	26.75	26.85
1624	NYSE	AIT	Fri, Dec 15, 2006	27.55	27.75	26.99	27.03
1623	NYSE	AIT	Thu, Dec 14, 2006	27.70	28.20	27.50	27.54
1622	NYSE	AIT	Wed, Dec 13, 2006	27.92	28.37	27.61	27.74
1621	NYSE	AIT	Tue, Dec 12, 2006	28.17	28.18	27.40	27.67
1620	NYSE	AIT	Mon, Dec 11, 2006	28.41	28.67	28.20	28.23
1619	NYSE	AIT	Fri, Dec 8, 2006	28.52	28.69	28.10	28.41
1618	NYSE	AIT	Thu, Dec 7, 2006	28.92	29.04	28.46	28.64
1617	NYSE	AIT	Wed, Dec 6, 2006	29.05	29.23	28.81	28.92
1616	NYSE	AIT	Tue, Dec 5, 2006	28.85	29.23	28.65	29.10
1615	NYSE	AIT	Mon, Dec 4, 2006	27.95	28.88	27.89	28.66
1614	NYSE	AIT	Fri, Dec 1, 2006	28.45	28.56	27.30	27.96
1613	NYSE	AIT	Thu, Nov 30, 2006	28.70	28.88	28.25	28.46
1612	NYSE	AIT	Wed, Nov 29, 2006	28.38	28.94	28.24	28.72
1611	NYSE	AIT	Tue, Nov 28, 2006	28.14	28.29	27.80	28.13
1610	NYSE	AIT	Mon, Nov 27, 2006	29.40	29.40	27.98	28.14
1609	NYSE	AIT	Fri, Nov 24, 2006	29.55	29.62	29.39	29.51
1608	NYSE	AIT	Wed, Nov 22, 2006	29.36	29.77	29.36	29.70
1607	NYSE	AIT	Tue, Nov 21, 2006	29.09	29.38	28.79	29.35
1606	NYSE	AIT	Mon, Nov 20, 2006	29.20	29.43	28.85	29.09
1605	NYSE	AIT	Fri, Nov 17, 2006	29.36	29.50	29.04	29.20
1604	NYSE	AIT	Thu, Nov 16, 2006	29.85	30.00	29.25	29.36
1603	NYSE	AIT	Wed, Nov 15, 2006	28.50	29.77	28.45	29.65
1602	NYSE	AIT	Tue, Nov 14, 2006	28.02	28.73	27.87	28.50
1601	NYSE	AIT	Mon, Nov 13, 2006	28.00	28.24	27.83	28.03
1600	NYSE	AIT	Fri, Nov 10, 2006	28.00	28.33	27.89	28.12
1599	NYSE	AIT	Thu, Nov 9, 2006	28.88	28.96	27.80	28.04
1598	NYSE	AIT	Wed, Nov 8, 2006	28.02	28.94	27.97	28.74
1597	NYSE	AIT	Tue, Nov 7, 2006	28.59	29.05	28.23	28.30
1596	NYSE	AIT	Mon, Nov 6, 2006	28.20	28.77	27.96	28.59
1595	NYSE	AIT	Fri, Nov 3, 2006	27.80	28.36	27.55	27.80
1594	NYSE	AIT	Thu, Nov 2, 2006	27.59	27.93	27.20	27.55
1593	NYSE	AIT	Wed, Nov 1, 2006	28.76	28.95	27.73	27.84
1592	NYSE	AIT	Tue, Oct 31, 2006	28.90	29.07	28.49	28.74
1591	NYSE	AIT	Mon, Oct 30, 2006	28.66	29.35	28.39	29.02
1590	NYSE	AIT	Fri, Oct 27, 2006	29.74	29.99	28.65	28.80
1589	NYSE	AIT	Thu, Oct 26, 2006	29.31	29.99	29.31	29.99
1588	NYSE	AIT	Wed, Oct 25, 2006	28.52	29.17	27.82	29.06
1587	NYSE	AIT	Tue, Oct 24, 2006	27.25	29.57	27.25	28.51
1586	NYSE	AIT	Mon, Oct 23, 2006	25.41	25.87	25.12	25.58
1585	NYSE	AIT	Fri, Oct 20, 2006	26.16	26.16	25.30	25.54
1584	NYSE	AIT	Thu, Oct 19, 2006	25.95	26.46	25.94	26.16
1583	NYSE	AIT	Wed, Oct 18, 2006	26.30	26.55	25.72	26.02
1582	NYSE	AIT	Tue, Oct 17, 2006	26.11	26.26	25.74	26.17
1581	NYSE	AIT	Mon, Oct 16, 2006	25.80	26.25	25.74	26.17
1580	NYSE	AIT	Fri, Oct 13, 2006	26.10	26.33	25.78	25.85
1579	NYSE	AIT	Thu, Oct 12, 2006	25.25	26.12	25.25	26.10
1578	NYSE	AIT	Wed, Oct 11, 2006	25.53	25.59	24.93	25.15
1577	NYSE	AIT	Tue, Oct 10, 2006	25.17	25.83	24.97	25.53
1576	NYSE	AIT	Mon, Oct 9, 2006	24.92	25.41	24.76	25.22
1575	NYSE	AIT	Fri, Oct 6, 2006	25.10	25.27	24.74	25.04
1574	NYSE	AIT	Thu, Oct 5, 2006	24.70	25.30	24.68	25.27
1573	NYSE	AIT	Wed, Oct 4, 2006	24.08	24.86	24.08	24.80
1572	NYSE	AIT	Tue, Oct 3, 2006	24.04	24.39	23.61	24.11
1571	NYSE	AIT	Mon, Oct 2, 2006	24.32	24.50	23.87	24.04
1570	NYSE	AIT	Fri, Sep 29, 2006	25.23	25.50	24.37	24.40
1569	NYSE	AIT	Thu, Sep 28, 2006	24.97	25.31	24.84	25.05
1568	NYSE	AIT	Wed, Sep 27, 2006	24.50	25.10	24.50	25.01
1567	NYSE	AIT	Tue, Sep 26, 2006	24.34	24.86	24.17	24.60
1566	NYSE	AIT	Mon, Sep 25, 2006	23.87	24.67	23.55	24.50
1565	NYSE	AIT	Fri, Sep 22, 2006	24.01	24.13	23.51	23.85
1564	NYSE	AIT	Thu, Sep 21, 2006	25.15	25.20	23.77	24.01
1563	NYSE	AIT	Wed, Sep 20, 2006	24.50	25.33	24.49	25.03
1562	NYSE	AIT	Tue, Sep 19, 2006	24.37	24.53	23.69	24.29
1561	NYSE	AIT	Mon, Sep 18, 2006	24.35	24.75	24.27	24.40
1560	NYSE	AIT	Fri, Sep 15, 2006	24.33	24.89	24.15	24.47
1559	NYSE	AIT	Thu, Sep 14, 2006	24.20	24.20	23.76	24.03
1558	NYSE	AIT	Wed, Sep 13, 2006	23.05	24.45	23.05	24.20
1557	NYSE	AIT	Tue, Sep 12, 2006	22.55	23.14	22.41	23.10
1556	NYSE	AIT	Mon, Sep 11, 2006	22.00	22.31	21.94	22.08
1555	NYSE	AIT	Fri, Sep 8, 2006	22.12	22.29	21.96	22.03
1554	NYSE	AIT	Thu, Sep 7, 2006	22.14	22.28	21.85	21.92
1553	NYSE	AIT	Wed, Sep 6, 2006	22.83	22.95	22.09	22.14
1552	NYSE	AIT	Tue, Sep 5, 2006	22.83	23.10	22.51	23.04
1551	NYSE	AIT	Fri, Sep 1, 2006	22.80	23.11	22.71	22.83
1550	NYSE	AIT	Thu, Aug 31, 2006	22.89	23.17	22.61	22.61
1549	NYSE	AIT	Wed, Aug 30, 2006	22.50	23.04	22.33	22.85
1548	NYSE	AIT	Tue, Aug 29, 2006	22.05	22.55	21.93	22.35
1547	NYSE	AIT	Mon, Aug 28, 2006	21.60	22.19	21.58	22.06
1546	NYSE	AIT	Fri, Aug 25, 2006	21.58	21.89	21.23	21.65
1545	NYSE	AIT	Thu, Aug 24, 2006	22.30	22.40	21.59	21.68
1544	NYSE	AIT	Wed, Aug 23, 2006	22.05	22.58	22.05	22.20
1543	NYSE	AIT	Tue, Aug 22, 2006	22.22	22.48	21.82	22.07
1542	NYSE	AIT	Mon, Aug 21, 2006	22.65	22.75	22.24	22.36
1541	NYSE	AIT	Fri, Aug 18, 2006	22.89	22.90	22.40	22.77
1540	NYSE	AIT	Thu, Aug 17, 2006	22.56	23.12	22.53	22.78
1539	NYSE	AIT	Wed, Aug 16, 2006	22.63	22.97	22.19	22.79
1538	NYSE	AIT	Tue, Aug 15, 2006	22.37	22.71	22.09	22.56
1537	NYSE	AIT	Mon, Aug 14, 2006	21.55	22.33	21.55	21.86
1536	NYSE	AIT	Fri, Aug 11, 2006	21.44	21.52	21.13	21.30
1535	NYSE	AIT	Thu, Aug 10, 2006	21.60	21.71	21.25	21.56
1534	NYSE	AIT	Wed, Aug 9, 2006	22.00	22.37	21.52	21.66
1533	NYSE	AIT	Tue, Aug 8, 2006	22.30	22.49	21.39	21.42
1532	NYSE	AIT	Mon, Aug 7, 2006	22.75	23.06	22.42	22.80
1531	NYSE	AIT	Fri, Aug 4, 2006	23.60	24.25	22.81	23.11
1530	NYSE	AIT	Thu, Aug 3, 2006	22.60	23.37	22.10	23.03
1529	NYSE	AIT	Wed, Aug 2, 2006	23.24	23.53	22.78	23.13
1528	NYSE	AIT	Tue, Aug 1, 2006	22.95	23.36	22.46	23.11
1527	NYSE	AIT	Mon, Jul 31, 2006	23.47	23.72	23.08	23.32
1526	NYSE	AIT	Fri, Jul 28, 2006	22.65	23.54	22.47	23.47
1525	NYSE	AIT	Thu, Jul 27, 2006	23.16	23.51	22.10	22.30
1524	NYSE	AIT	Wed, Jul 26, 2006	23.00	23.39	22.48	23.03
1523	NYSE	AIT	Tue, Jul 25, 2006	22.89	23.40	22.62	23.17
1522	NYSE	AIT	Mon, Jul 24, 2006	22.38	23.73	22.38	22.96
1521	NYSE	AIT	Fri, Jul 21, 2006	22.49	22.49	21.48	22.14
1520	NYSE	AIT	Thu, Jul 20, 2006	25.00	25.47	22.30	22.49
1519	NYSE	AIT	Wed, Jul 19, 2006	21.61	24.02	21.61	23.14
1518	NYSE	AIT	Tue, Jul 18, 2006	21.11	21.61	20.83	21.54
1517	NYSE	AIT	Mon, Jul 17, 2006	21.25	21.60	20.75	20.91
1516	NYSE	AIT	Fri, Jul 14, 2006	21.80	21.94	20.96	21.55
1515	NYSE	AIT	Thu, Jul 13, 2006	23.00	23.00	21.91	22.00
1514	NYSE	AIT	Wed, Jul 12, 2006	23.64	23.72	22.97	23.00
1513	NYSE	AIT	Tue, Jul 11, 2006	23.25	23.71	22.82	23.67
1512	NYSE	AIT	Mon, Jul 10, 2006	23.36	23.81	23.16	23.43
1511	NYSE	AIT	Fri, Jul 7, 2006	23.90	24.00	23.33	23.44
1510	NYSE	AIT	Thu, Jul 6, 2006	23.95	24.48	23.78	24.02
1509	NYSE	AIT	Wed, Jul 5, 2006	24.45	24.46	23.39	23.62
1508	NYSE	AIT	Mon, Jul 3, 2006	24.40	24.60	24.19	24.52
1507	NYSE	AIT	Fri, Jun 30, 2006	24.36	24.50	23.92	24.31
1506	NYSE	AIT	Thu, Jun 29, 2006	22.95	24.38	22.95	24.30
1505	NYSE	AIT	Wed, Jun 28, 2006	23.05	23.42	22.45	22.70
1504	NYSE	AIT	Tue, Jun 27, 2006	23.25	23.62	22.54	22.77
1503	NYSE	AIT	Mon, Jun 26, 2006	23.15	23.68	22.95	23.29
1502	NYSE	AIT	Fri, Jun 23, 2006	23.15	23.73	22.90	23.10
1501	NYSE	AIT	Thu, Jun 22, 2006	22.80	23.35	22.65	23.28
1500	NYSE	AIT	Wed, Jun 21, 2006	22.65	24.01	22.65	23.18
1499	NYSE	AIT	Tue, Jun 20, 2006	22.94	23.48	22.39	22.47
1498	NYSE	AIT	Mon, Jun 19, 2006	24.14	24.20	22.70	23.01
1497	NYSE	AIT	Fri, Jun 16, 2006	23.65	24.64	23.55	24.05
1496	NYSE	AIT	Thu, Jun 15, 2006	23.50	24.54	23.46	24.53
1495	NYSE	AIT	Wed, Jun 14, 2006	22.33	23.00	22.33	22.95
1494	NYSE	AIT	Tue, Jun 13, 2006	22.38	22.97	21.97	22.33
1493	NYSE	AIT	Mon, Jun 12, 2006	23.13	23.50	22.40	22.42
1492	NYSE	AIT	Fri, Jun 9, 2006	23.93	24.05	22.70	23.12
1491	NYSE	AIT	Thu, Jun 8, 2006	24.51	24.51	22.42	23.88
1490	NYSE	AIT	Wed, Jun 7, 2006	24.56	25.20	24.09	24.40
1489	NYSE	AIT	Tue, Jun 6, 2006	24.83	24.93	23.84	24.57
1488	NYSE	AIT	Mon, Jun 5, 2006	26.13	26.13	24.61	24.74
1487	NYSE	AIT	Fri, Jun 2, 2006	26.50	26.56	25.81	26.22
1486	NYSE	AIT	Thu, Jun 1, 2006	25.70	26.20	25.33	26.18
1485	NYSE	AIT	Wed, May 31, 2006	25.44	26.21	25.28	25.70
1484	NYSE	AIT	Tue, May 30, 2006	25.60	25.64	24.95	25.09
1483	NYSE	AIT	Fri, May 26, 2006	25.67	26.25	25.67	25.95
1482	NYSE	AIT	Thu, May 25, 2006	25.83	26.27	25.37	25.67
1481	NYSE	AIT	Wed, May 24, 2006	25.19	25.62	24.47	25.36
1480	NYSE	AIT	Tue, May 23, 2006	25.33	25.83	24.91	25.15
1479	NYSE	AIT	Mon, May 22, 2006	24.93	25.18	24.31	24.70
1478	NYSE	AIT	Fri, May 19, 2006	24.89	25.40	24.17	24.93
1477	NYSE	AIT	Thu, May 18, 2006	25.93	26.15	24.82	24.89
1476	NYSE	AIT	Wed, May 17, 2006	26.80	26.80	25.70	25.77
1475	NYSE	AIT	Tue, May 16, 2006	26.87	27.22	26.43	26.95
1474	NYSE	AIT	Mon, May 15, 2006	26.83	27.25	26.41	26.90
1473	NYSE	AIT	Fri, May 12, 2006	28.97	28.97	27.38	27.58
1472	NYSE	AIT	Thu, May 11, 2006	30.17	30.31	28.95	28.97
1471	NYSE	AIT	Wed, May 10, 2006	30.73	30.77	29.97	30.13
1470	NYSE	AIT	Tue, May 9, 2006	30.05	30.90	30.00	30.63
1469	NYSE	AIT	Mon, May 8, 2006	30.00	30.17	29.81	30.04
1468	NYSE	AIT	Fri, May 5, 2006	30.40	30.51	29.93	30.01
1467	NYSE	AIT	Thu, May 4, 2006	28.80	30.10	28.80	29.91
1466	NYSE	AIT	Wed, May 3, 2006	29.04	29.07	28.33	28.65
1465	NYSE	AIT	Tue, May 2, 2006	28.17	29.06	27.73	29.05
1464	NYSE	AIT	Mon, May 1, 2006	28.00	28.45	27.43	27.48
1463	NYSE	AIT	Fri, Apr 28, 2006	27.87	28.52	27.59	27.70
1462	NYSE	AIT	Thu, Apr 27, 2006	28.53	28.83	27.53	28.15
1461	NYSE	AIT	Wed, Apr 26, 2006	30.07	30.07	28.51	28.67
1460	NYSE	AIT	Tue, Apr 25, 2006	30.67	31.67	30.15	30.22
1459	NYSE	AIT	Mon, Apr 24, 2006	30.30	30.30	29.35	29.50
1458	NYSE	AIT	Fri, Apr 21, 2006	30.73	30.85	30.03	30.46
1457	NYSE	AIT	Thu, Apr 20, 2006	31.07	31.07	29.74	30.11
1456	NYSE	AIT	Wed, Apr 19, 2006	30.27	30.99	30.20	30.99
1455	NYSE	AIT	Tue, Apr 18, 2006	28.40	30.15	28.31	30.15
1454	NYSE	AIT	Mon, Apr 17, 2006	28.27	28.67	27.85	28.05
1453	NYSE	AIT	Thu, Apr 13, 2006	27.93	28.47	27.67	28.17
1452	NYSE	AIT	Wed, Apr 12, 2006	27.55	28.05	27.55	27.99
1451	NYSE	AIT	Tue, Apr 11, 2006	28.33	28.50	27.49	27.67
1450	NYSE	AIT	Mon, Apr 10, 2006	28.67	28.81	28.03	28.17
1449	NYSE	AIT	Fri, Apr 7, 2006	29.27	29.53	28.44	28.84
1448	NYSE	AIT	Thu, Apr 6, 2006	30.07	30.16	28.79	29.12
1447	NYSE	AIT	Wed, Apr 5, 2006	29.63	30.27	29.39	30.07
1446	NYSE	AIT	Tue, Apr 4, 2006	29.76	30.07	29.61	29.75
1445	NYSE	AIT	Mon, Apr 3, 2006	29.68	30.60	29.68	29.76
1444	NYSE	AIT	Fri, Mar 31, 2006	30.90	31.15	29.57	29.73
1443	NYSE	AIT	Thu, Mar 30, 2006	30.60	30.93	30.13	30.92
1442	NYSE	AIT	Wed, Mar 29, 2006	29.23	30.49	29.07	30.44
1441	NYSE	AIT	Tue, Mar 28, 2006	29.67	29.90	29.15	29.31
1440	NYSE	AIT	Mon, Mar 27, 2006	29.86	29.97	29.46	29.83
1439	NYSE	AIT	Fri, Mar 24, 2006	29.73	30.00	29.49	29.86
1438	NYSE	AIT	Thu, Mar 23, 2006	29.76	29.97	29.29	29.83
1437	NYSE	AIT	Wed, Mar 22, 2006	28.83	29.93	28.75	29.76
1436	NYSE	AIT	Tue, Mar 21, 2006	29.64	29.85	28.75	28.83
1435	NYSE	AIT	Mon, Mar 20, 2006	29.35	29.60	29.00	29.55
1434	NYSE	AIT	Fri, Mar 17, 2006	28.63	29.61	28.36	29.35
1433	NYSE	AIT	Thu, Mar 16, 2006	28.23	28.60	28.07	28.48
1432	NYSE	AIT	Wed, Mar 15, 2006	27.67	28.25	27.53	28.23
1431	NYSE	AIT	Tue, Mar 14, 2006	27.27	27.97	26.91	27.74
1430	NYSE	AIT	Mon, Mar 13, 2006	27.33	28.00	27.25	27.27
1429	NYSE	AIT	Fri, Mar 10, 2006	26.57	27.35	26.27	27.27
1428	NYSE	AIT	Thu, Mar 9, 2006	26.93	27.53	26.50	26.63
1427	NYSE	AIT	Wed, Mar 8, 2006	27.14	27.50	26.17	26.77
1426	NYSE	AIT	Tue, Mar 7, 2006	28.40	28.40	26.73	27.07
1425	NYSE	AIT	Mon, Mar 6, 2006	28.47	29.27	28.10	28.55
1424	NYSE	AIT	Fri, Mar 3, 2006	29.67	29.67	28.51	29.11
1423	NYSE	AIT	Thu, Mar 2, 2006	29.49	29.83	29.19	29.67
1422	NYSE	AIT	Wed, Mar 1, 2006	28.67	29.50	28.67	29.50
1421	NYSE	AIT	Tue, Feb 28, 2006	28.99	29.21	28.38	28.52
1420	NYSE	AIT	Mon, Feb 27, 2006	29.20	29.44	28.87	28.99
1419	NYSE	AIT	Fri, Feb 24, 2006	28.85	28.85	28.24	28.70
1418	NYSE	AIT	Thu, Feb 23, 2006	29.33	29.33	28.67	28.72
1417	NYSE	AIT	Wed, Feb 22, 2006	28.63	29.49	28.63	29.43
1416	NYSE	AIT	Tue, Feb 21, 2006	28.67	28.88	27.91	28.47
1415	NYSE	AIT	Fri, Feb 17, 2006	27.71	28.21	27.71	28.13
1414	NYSE	AIT	Thu, Feb 16, 2006	28.09	28.44	27.50	27.99
1413	NYSE	AIT	Wed, Feb 15, 2006	27.54	28.09	27.05	28.09
1412	NYSE	AIT	Tue, Feb 14, 2006	27.00	27.80	26.87	27.49
1411	NYSE	AIT	Mon, Feb 13, 2006	27.39	27.59	26.86	26.88
1410	NYSE	AIT	Fri, Feb 10, 2006	27.49	27.50	26.68	27.48
1409	NYSE	AIT	Thu, Feb 9, 2006	27.80	28.31	27.47	27.55
1408	NYSE	AIT	Wed, Feb 8, 2006	26.80	27.65	26.77	27.65
1407	NYSE	AIT	Tue, Feb 7, 2006	28.20	28.23	26.62	26.76
1406	NYSE	AIT	Mon, Feb 6, 2006	27.67	28.28	27.20	28.28
1405	NYSE	AIT	Fri, Feb 3, 2006	27.48	27.97	27.17	27.70
1404	NYSE	AIT	Thu, Feb 2, 2006	28.17	28.32	27.43	27.65
1403	NYSE	AIT	Wed, Feb 1, 2006	28.17	28.43	27.67	28.31
1402	NYSE	AIT	Tue, Jan 31, 2006	28.40	28.43	27.57	28.33
1401	NYSE	AIT	Mon, Jan 30, 2006	28.23	28.93	28.23	28.52
1400	NYSE	AIT	Fri, Jan 27, 2006	28.53	28.87	28.23	28.28
1399	NYSE	AIT	Thu, Jan 26, 2006	27.59	28.43	27.35	28.39
1398	NYSE	AIT	Wed, Jan 25, 2006	27.33	27.89	27.20	27.73
1397	NYSE	AIT	Tue, Jan 24, 2006	27.10	27.53	26.97	27.43
1396	NYSE	AIT	Mon, Jan 23, 2006	26.87	27.04	26.35	26.93
1395	NYSE	AIT	Fri, Jan 20, 2006	28.03	28.03	26.56	26.70
1394	NYSE	AIT	Thu, Jan 19, 2006	27.07	28.13	26.77	27.88
1393	NYSE	AIT	Wed, Jan 18, 2006	26.57	27.20	26.25	27.07
1392	NYSE	AIT	Tue, Jan 17, 2006	24.42	25.63	24.42	25.53
1391	NYSE	AIT	Fri, Jan 13, 2006	24.21	24.58	24.20	24.41
1390	NYSE	AIT	Thu, Jan 12, 2006	24.63	24.76	24.08	24.22
1389	NYSE	AIT	Wed, Jan 11, 2006	25.45	25.67	24.24	24.75
1388	NYSE	AIT	Tue, Jan 10, 2006	24.33	25.41	24.33	25.32
1387	NYSE	AIT	Mon, Jan 9, 2006	24.04	24.67	24.04	24.62
1386	NYSE	AIT	Fri, Jan 6, 2006	24.07	24.33	23.78	24.04
1385	NYSE	AIT	Thu, Jan 5, 2006	23.90	23.93	23.45	23.73
1384	NYSE	AIT	Wed, Jan 4, 2006	23.47	23.95	23.29	23.83
1383	NYSE	AIT	Tue, Jan 3, 2006	22.73	23.55	22.50	23.47
1382	NYSE	AIT	Fri, Dec 30, 2005	23.00	23.00	22.46	22.46
1381	NYSE	AIT	Thu, Dec 29, 2005	22.80	23.36	22.78	23.17
1380	NYSE	AIT	Wed, Dec 28, 2005	22.73	22.98	22.53	22.73
1379	NYSE	AIT	Tue, Dec 27, 2005	23.39	23.56	22.59	22.61
1378	NYSE	AIT	Fri, Dec 23, 2005	23.11	23.44	23.10	23.37
1377	NYSE	AIT	Thu, Dec 22, 2005	23.00	23.21	22.73	23.10
1376	NYSE	AIT	Wed, Dec 21, 2005	23.00	23.37	22.81	23.12
1375	NYSE	AIT	Tue, Dec 20, 2005	22.77	23.29	22.77	22.87
1374	NYSE	AIT	Mon, Dec 19, 2005	23.30	23.33	22.71	22.77
1373	NYSE	AIT	Fri, Dec 16, 2005	23.30	23.64	23.14	23.14
1372	NYSE	AIT	Thu, Dec 15, 2005	24.03	24.03	23.21	23.27
1371	NYSE	AIT	Wed, Dec 14, 2005	23.49	24.28	23.45	24.07
1370	NYSE	AIT	Tue, Dec 13, 2005	24.27	24.27	23.33	23.42
1369	NYSE	AIT	Mon, Dec 12, 2005	24.00	24.54	23.93	24.33
1368	NYSE	AIT	Fri, Dec 9, 2005	24.04	24.25	23.87	24.03
1367	NYSE	AIT	Thu, Dec 8, 2005	23.58	24.38	23.50	24.05
1366	NYSE	AIT	Wed, Dec 7, 2005	23.47	23.61	23.10	23.58
1365	NYSE	AIT	Tue, Dec 6, 2005	23.00	24.14	23.00	23.43
1364	NYSE	AIT	Mon, Dec 5, 2005	22.23	23.20	22.13	22.71
1363	NYSE	AIT	Fri, Dec 2, 2005	21.37	21.42	20.95	21.09
1362	NYSE	AIT	Thu, Dec 1, 2005	21.43	21.71	21.25	21.40
1361	NYSE	AIT	Wed, Nov 30, 2005	21.27	21.47	20.99	21.30
1360	NYSE	AIT	Tue, Nov 29, 2005	20.64	21.38	20.61	21.30
1359	NYSE	AIT	Mon, Nov 28, 2005	21.30	21.30	20.41	20.47
1358	NYSE	AIT	Fri, Nov 25, 2005	20.99	21.41	20.96	21.33
1357	NYSE	AIT	Wed, Nov 23, 2005	21.33	21.37	20.88	20.96
1356	NYSE	AIT	Tue, Nov 22, 2005	22.07	22.07	21.33	21.34
1355	NYSE	AIT	Mon, Nov 21, 2005	21.54	22.17	21.47	22.10
1354	NYSE	AIT	Fri, Nov 18, 2005	21.05	21.66	21.05	21.57
1353	NYSE	AIT	Thu, Nov 17, 2005	20.50	21.07	20.50	21.01
1352	NYSE	AIT	Wed, Nov 16, 2005	20.97	21.04	20.43	20.57
1351	NYSE	AIT	Tue, Nov 15, 2005	21.86	21.86	20.90	20.92
1350	NYSE	AIT	Mon, Nov 14, 2005	22.00	22.26	21.81	21.97
1349	NYSE	AIT	Fri, Nov 11, 2005	21.60	22.37	21.60	22.05
1348	NYSE	AIT	Thu, Nov 10, 2005	21.03	21.73	20.93	21.67
1347	NYSE	AIT	Wed, Nov 9, 2005	20.83	21.25	20.57	21.17
1346	NYSE	AIT	Tue, Nov 8, 2005	21.60	21.60	20.67	20.83
1345	NYSE	AIT	Mon, Nov 7, 2005	21.50	21.85	21.47	21.66
1344	NYSE	AIT	Fri, Nov 4, 2005	21.80	21.80	21.17	21.51
1343	NYSE	AIT	Thu, Nov 3, 2005	21.80	22.13	21.68	21.78
1342	NYSE	AIT	Wed, Nov 2, 2005	21.32	21.72	21.27	21.67
1341	NYSE	AIT	Tue, Nov 1, 2005	21.85	21.87	21.21	21.33
1340	NYSE	AIT	Mon, Oct 31, 2005	21.58	22.05	21.58	21.97
1339	NYSE	AIT	Fri, Oct 28, 2005	21.03	21.59	20.87	21.55
1338	NYSE	AIT	Thu, Oct 27, 2005	21.60	21.60	20.81	20.90
1337	NYSE	AIT	Wed, Oct 26, 2005	22.20	22.23	21.40	21.60
1336	NYSE	AIT	Tue, Oct 25, 2005	22.40	22.63	21.89	22.25
1335	NYSE	AIT	Mon, Oct 24, 2005	22.20	22.49	22.05	22.46
1334	NYSE	AIT	Fri, Oct 21, 2005	21.77	22.33	21.61	22.09
1333	NYSE	AIT	Thu, Oct 20, 2005	22.20	22.20	21.29	21.63
1332	NYSE	AIT	Wed, Oct 19, 2005	21.31	22.33	21.15	22.27
1331	NYSE	AIT	Tue, Oct 18, 2005	22.20	22.20	21.43	21.48
1330	NYSE	AIT	Mon, Oct 17, 2005	22.80	22.80	22.01	22.33
1329	NYSE	AIT	Fri, Oct 14, 2005	22.59	22.97	22.17	22.90
1328	NYSE	AIT	Thu, Oct 13, 2005	22.10	22.57	21.66	22.57
1327	NYSE	AIT	Wed, Oct 12, 2005	22.60	23.00	21.93	22.20
1326	NYSE	AIT	Tue, Oct 11, 2005	22.19	22.47	22.03	22.07
1325	NYSE	AIT	Mon, Oct 10, 2005	22.00	22.33	21.80	22.19
1324	NYSE	AIT	Fri, Oct 7, 2005	21.39	22.46	21.39	22.21
1323	NYSE	AIT	Thu, Oct 6, 2005	21.30	21.87	20.81	21.40
1322	NYSE	AIT	Wed, Oct 5, 2005	22.27	22.41	21.52	21.58
1321	NYSE	AIT	Tue, Oct 4, 2005	22.32	22.90	22.32	22.53
1320	NYSE	AIT	Mon, Oct 3, 2005	22.00	22.90	22.00	22.25
1319	NYSE	AIT	Fri, Sep 30, 2005	23.90	23.99	23.61	23.92
1318	NYSE	AIT	Thu, Sep 29, 2005	23.31	23.97	23.04	23.90
1317	NYSE	AIT	Wed, Sep 28, 2005	23.41	23.74	22.99	23.27
1316	NYSE	AIT	Tue, Sep 27, 2005	23.37	23.65	22.95	23.37
1315	NYSE	AIT	Mon, Sep 26, 2005	23.15	23.38	22.97	23.37
1314	NYSE	AIT	Fri, Sep 23, 2005	22.53	23.13	22.38	22.98
1313	NYSE	AIT	Thu, Sep 22, 2005	22.00	22.55	21.84	22.47
1312	NYSE	AIT	Wed, Sep 21, 2005	22.80	22.80	22.10	22.17
1311	NYSE	AIT	Tue, Sep 20, 2005	23.33	23.53	22.77	22.88
1310	NYSE	AIT	Mon, Sep 19, 2005	23.50	23.63	23.01	23.24
1309	NYSE	AIT	Fri, Sep 16, 2005	23.00	23.83	22.98	23.60
1308	NYSE	AIT	Thu, Sep 15, 2005	23.33	23.46	22.71	22.91
1307	NYSE	AIT	Wed, Sep 14, 2005	23.67	23.70	23.09	23.33
1306	NYSE	AIT	Tue, Sep 13, 2005	24.00	24.00	23.40	23.61
1305	NYSE	AIT	Mon, Sep 12, 2005	24.05	24.31	23.67	24.15
1304	NYSE	AIT	Fri, Sep 9, 2005	24.07	24.10	23.37	24.05
1303	NYSE	AIT	Thu, Sep 8, 2005	25.01	25.01	23.70	24.05
1302	NYSE	AIT	Wed, Sep 7, 2005	24.67	25.03	24.51	25.02
1301	NYSE	AIT	Tue, Sep 6, 2005	23.87	24.87	23.84	24.61
1300	NYSE	AIT	Fri, Sep 2, 2005	24.33	24.33	23.52	23.78
1299	NYSE	AIT	Thu, Sep 1, 2005	23.97	24.37	23.87	24.33
1298	NYSE	AIT	Wed, Aug 31, 2005	23.00	24.00	22.93	23.94
1297	NYSE	AIT	Tue, Aug 30, 2005	22.80	23.25	22.68	23.05
1296	NYSE	AIT	Mon, Aug 29, 2005	22.53	22.97	22.21	22.85
1295	NYSE	AIT	Fri, Aug 26, 2005	23.15	23.15	22.47	22.56
1294	NYSE	AIT	Thu, Aug 25, 2005	22.96	23.26	22.83	23.15
1293	NYSE	AIT	Wed, Aug 24, 2005	22.83	23.31	22.78	22.99
1292	NYSE	AIT	Tue, Aug 23, 2005	23.27	23.27	22.83	22.97
1291	NYSE	AIT	Mon, Aug 22, 2005	22.70	23.36	22.70	23.29
1290	NYSE	AIT	Fri, Aug 19, 2005	22.51	23.04	22.36	22.70
1289	NYSE	AIT	Thu, Aug 18, 2005	22.93	22.93	22.37	22.55
1288	NYSE	AIT	Wed, Aug 17, 2005	22.77	23.31	22.77	22.92
1287	NYSE	AIT	Tue, Aug 16, 2005	23.82	23.82	22.79	22.81
1286	NYSE	AIT	Mon, Aug 15, 2005	22.87	24.13	22.87	23.81
1285	NYSE	AIT	Fri, Aug 12, 2005	23.29	23.29	22.24	22.76
1284	NYSE	AIT	Thu, Aug 11, 2005	22.09	23.29	22.09	23.26
1283	NYSE	AIT	Wed, Aug 10, 2005	22.87	23.17	21.75	22.09
1282	NYSE	AIT	Tue, Aug 9, 2005	22.83	23.33	22.67	22.77
1281	NYSE	AIT	Mon, Aug 8, 2005	22.90	23.24	22.67	23.00
1280	NYSE	AIT	Fri, Aug 5, 2005	23.32	23.35	22.79	22.86
1279	NYSE	AIT	Thu, Aug 4, 2005	24.07	24.07	23.25	23.32
1278	NYSE	AIT	Wed, Aug 3, 2005	24.20	24.33	23.90	24.13
1277	NYSE	AIT	Tue, Aug 2, 2005	24.10	24.44	23.97	24.20
1276	NYSE	AIT	Mon, Aug 1, 2005	23.83	24.13	23.82	24.01
1275	NYSE	AIT	Fri, Jul 29, 2005	24.27	24.27	23.82	23.82
1274	NYSE	AIT	Thu, Jul 28, 2005	23.87	24.41	23.87	24.35
1273	NYSE	AIT	Wed, Jul 27, 2005	23.70	23.80	23.33	23.77
1272	NYSE	AIT	Tue, Jul 26, 2005	23.80	23.99	23.60	23.61
1271	NYSE	AIT	Mon, Jul 25, 2005	24.46	24.53	23.51	23.70
1270	NYSE	AIT	Fri, Jul 22, 2005	23.63	24.48	23.63	24.47
1269	NYSE	AIT	Thu, Jul 21, 2005	24.17	24.23	23.60	23.61
1268	NYSE	AIT	Wed, Jul 20, 2005	23.77	24.32	23.37	24.17
1267	NYSE	AIT	Tue, Jul 19, 2005	22.76	23.77	22.76	23.77
1266	NYSE	AIT	Mon, Jul 18, 2005	23.20	23.20	22.55	22.63
1265	NYSE	AIT	Fri, Jul 15, 2005	22.77	23.37	22.53	23.20
1264	NYSE	AIT	Thu, Jul 14, 2005	22.80	23.07	22.35	22.79
1263	NYSE	AIT	Wed, Jul 13, 2005	23.31	23.44	23.10	23.27
1262	NYSE	AIT	Tue, Jul 12, 2005	23.53	23.60	23.01	23.33
1261	NYSE	AIT	Mon, Jul 11, 2005	23.33	23.99	23.33	23.61
1260	NYSE	AIT	Fri, Jul 8, 2005	22.29	23.33	22.29	23.30
1259	NYSE	AIT	Thu, Jul 7, 2005	21.67	22.33	21.33	22.29
1258	NYSE	AIT	Wed, Jul 6, 2005	22.57	22.57	21.75	21.77
1257	NYSE	AIT	Tue, Jul 5, 2005	21.71	22.60	21.67	22.60
1256	NYSE	AIT	Fri, Jul 1, 2005	21.60	21.83	21.53	21.71
1255	NYSE	AIT	Thu, Jun 30, 2005	21.69	22.03	21.52	21.53
1254	NYSE	AIT	Wed, Jun 29, 2005	21.69	21.79	21.49	21.63
1253	NYSE	AIT	Tue, Jun 28, 2005	21.00	21.67	21.00	21.67
1252	NYSE	AIT	Mon, Jun 27, 2005	20.67	21.00	20.54	20.89
1251	NYSE	AIT	Fri, Jun 24, 2005	21.50	21.53	20.67	20.73
1250	NYSE	AIT	Thu, Jun 23, 2005	22.20	22.37	21.43	21.52
1249	NYSE	AIT	Wed, Jun 22, 2005	21.90	22.28	21.90	22.20
1248	NYSE	AIT	Tue, Jun 21, 2005	21.90	22.01	21.73	21.82
1247	NYSE	AIT	Mon, Jun 20, 2005	21.98	22.05	21.73	21.87
1246	NYSE	AIT	Fri, Jun 17, 2005	22.60	22.60	21.97	21.97
1245	NYSE	AIT	Thu, Jun 16, 2005	22.17	22.51	22.01	22.50
1244	NYSE	AIT	Wed, Jun 15, 2005	21.90	22.15	21.70	22.10
1243	NYSE	AIT	Tue, Jun 14, 2005	21.32	21.79	21.31	21.73
1242	NYSE	AIT	Mon, Jun 13, 2005	21.13	21.56	21.05	21.32
1241	NYSE	AIT	Fri, Jun 10, 2005	21.11	21.20	20.89	21.13
1240	NYSE	AIT	Thu, Jun 9, 2005	20.83	21.10	20.60	21.07
1239	NYSE	AIT	Wed, Jun 8, 2005	21.17	21.17	20.83	20.92
1238	NYSE	AIT	Tue, Jun 7, 2005	20.73	21.30	20.73	21.07
1237	NYSE	AIT	Mon, Jun 6, 2005	20.72	20.81	20.67	20.72
1236	NYSE	AIT	Fri, Jun 3, 2005	20.67	20.87	20.63	20.69
1235	NYSE	AIT	Thu, Jun 2, 2005	20.55	20.97	20.55	20.76
1234	NYSE	AIT	Wed, Jun 1, 2005	20.30	20.60	20.19	20.55
1233	NYSE	AIT	Tue, May 31, 2005	20.23	20.38	20.13	20.29
1232	NYSE	AIT	Fri, May 27, 2005	20.30	20.64	20.21	20.40
1231	NYSE	AIT	Thu, May 26, 2005	19.97	20.55	19.97	20.35
1230	NYSE	AIT	Wed, May 25, 2005	20.35	20.35	19.78	19.91
1229	NYSE	AIT	Tue, May 24, 2005	20.53	20.53	19.98	20.35
1228	NYSE	AIT	Mon, May 23, 2005	20.00	20.65	20.00	20.53
1227	NYSE	AIT	Fri, May 20, 2005	19.99	20.20	19.70	20.11
1226	NYSE	AIT	Thu, May 19, 2005	20.55	20.55	19.87	19.98
1225	NYSE	AIT	Wed, May 18, 2005	19.69	20.57	19.69	20.55
1224	NYSE	AIT	Tue, May 17, 2005	19.41	19.84	19.13	19.63
1223	NYSE	AIT	Mon, May 16, 2005	18.85	19.70	18.85	19.68
1222	NYSE	AIT	Fri, May 13, 2005	19.09	19.11	18.74	18.89
1221	NYSE	AIT	Thu, May 12, 2005	19.23	19.44	19.13	19.14
1220	NYSE	AIT	Wed, May 11, 2005	19.36	19.37	18.87	19.23
1219	NYSE	AIT	Tue, May 10, 2005	19.50	19.65	19.17	19.41
1218	NYSE	AIT	Mon, May 9, 2005	19.87	20.00	19.07	19.48
1217	NYSE	AIT	Fri, May 6, 2005	19.39	20.09	19.29	19.93
1216	NYSE	AIT	Thu, May 5, 2005	19.55	19.58	19.13	19.32
1215	NYSE	AIT	Wed, May 4, 2005	18.72	19.59	18.67	19.53
1214	NYSE	AIT	Tue, May 3, 2005	18.90	19.10	18.57	18.65
1213	NYSE	AIT	Mon, May 2, 2005	18.70	19.09	18.70	18.98
1212	NYSE	AIT	Fri, Apr 29, 2005	18.73	19.10	18.44	18.60
1211	NYSE	AIT	Thu, Apr 28, 2005	18.83	19.11	18.48	18.49
1210	NYSE	AIT	Wed, Apr 27, 2005	18.92	19.31	18.67	19.00
1209	NYSE	AIT	Tue, Apr 26, 2005	19.45	19.46	18.53	18.92
1208	NYSE	AIT	Mon, Apr 25, 2005	17.43	19.66	17.37	19.62
1207	NYSE	AIT	Fri, Apr 22, 2005	18.57	18.57	16.81	17.17
1206	NYSE	AIT	Thu, Apr 21, 2005	17.67	18.69	17.30	18.56
1205	NYSE	AIT	Wed, Apr 20, 2005	17.27	17.31	16.50	16.50
1204	NYSE	AIT	Tue, Apr 19, 2005	17.07	17.43	17.05	17.24
1203	NYSE	AIT	Mon, Apr 18, 2005	16.50	17.19	16.50	17.07
1202	NYSE	AIT	Fri, Apr 15, 2005	16.95	16.95	16.13	16.37
1201	NYSE	AIT	Thu, Apr 14, 2005	17.53	17.61	16.95	16.95
1200	NYSE	AIT	Wed, Apr 13, 2005	18.13	18.17	17.53	17.55
1199	NYSE	AIT	Tue, Apr 12, 2005	17.70	18.21	17.47	18.11
1198	NYSE	AIT	Mon, Apr 11, 2005	18.05	18.12	17.78	17.78
1197	NYSE	AIT	Fri, Apr 8, 2005	18.57	18.59	18.03	18.05
1196	NYSE	AIT	Thu, Apr 7, 2005	18.40	18.83	18.22	18.65
1195	NYSE	AIT	Wed, Apr 6, 2005	18.63	18.97	18.33	18.33
1194	NYSE	AIT	Tue, Apr 5, 2005	18.27	18.63	18.27	18.57
1193	NYSE	AIT	Mon, Apr 4, 2005	18.03	18.35	17.74	18.20
1192	NYSE	AIT	Fri, Apr 1, 2005	18.20	18.23	17.77	18.12
1191	NYSE	AIT	Thu, Mar 31, 2005	18.23	18.29	17.96	18.13
1190	NYSE	AIT	Wed, Mar 30, 2005	17.67	18.23	17.67	18.23
1189	NYSE	AIT	Tue, Mar 29, 2005	18.43	18.43	17.58	17.61
1188	NYSE	AIT	Mon, Mar 28, 2005	18.83	18.83	18.43	18.43
1187	NYSE	AIT	Thu, Mar 24, 2005	18.47	19.03	18.40	18.83
1186	NYSE	AIT	Wed, Mar 23, 2005	18.70	18.70	18.19	18.37
1185	NYSE	AIT	Tue, Mar 22, 2005	18.73	19.15	18.71	18.87
1184	NYSE	AIT	Mon, Mar 21, 2005	18.80	18.80	18.53	18.67
1183	NYSE	AIT	Fri, Mar 18, 2005	18.96	19.01	18.61	18.85
1182	NYSE	AIT	Thu, Mar 17, 2005	18.90	19.02	18.77	18.95
1181	NYSE	AIT	Wed, Mar 16, 2005	19.13	19.23	18.78	18.87
1180	NYSE	AIT	Tue, Mar 15, 2005	19.40	19.61	19.06	19.21
1179	NYSE	AIT	Mon, Mar 14, 2005	19.31	19.37	19.00	19.27
1178	NYSE	AIT	Fri, Mar 11, 2005	18.83	19.31	18.83	19.31
1177	NYSE	AIT	Thu, Mar 10, 2005	19.49	19.51	18.80	18.81
1176	NYSE	AIT	Wed, Mar 9, 2005	19.63	19.82	19.43	19.63
1175	NYSE	AIT	Tue, Mar 8, 2005	19.50	19.81	19.23	19.72
1174	NYSE	AIT	Mon, Mar 7, 2005	19.60	19.70	19.45	19.50
1173	NYSE	AIT	Fri, Mar 4, 2005	19.40	19.90	19.39	19.73
1172	NYSE	AIT	Thu, Mar 3, 2005	19.10	19.46	19.03	19.36
1171	NYSE	AIT	Wed, Mar 2, 2005	18.83	19.40	18.83	19.09
1170	NYSE	AIT	Tue, Mar 1, 2005	18.83	19.51	18.83	19.40
1169	NYSE	AIT	Mon, Feb 28, 2005	19.08	19.34	18.80	18.88
1168	NYSE	AIT	Fri, Feb 25, 2005	18.63	19.17	18.40	19.11
1167	NYSE	AIT	Thu, Feb 24, 2005	18.37	18.71	17.74	18.71
1166	NYSE	AIT	Wed, Feb 23, 2005	18.37	18.77	18.03	18.33
1165	NYSE	AIT	Tue, Feb 22, 2005	19.35	19.37	18.03	18.28
1164	NYSE	AIT	Fri, Feb 18, 2005	19.51	19.53	19.20	19.35
1163	NYSE	AIT	Thu, Feb 17, 2005	19.81	19.82	19.43	19.51
1162	NYSE	AIT	Wed, Feb 16, 2005	19.41	20.01	19.33	19.81
1161	NYSE	AIT	Tue, Feb 15, 2005	19.41	19.57	19.27	19.41
1160	NYSE	AIT	Mon, Feb 14, 2005	19.13	19.47	19.13	19.41
1159	NYSE	AIT	Fri, Feb 11, 2005	18.71	19.51	18.53	19.37
1158	NYSE	AIT	Thu, Feb 10, 2005	18.83	19.08	18.53	18.96
1157	NYSE	AIT	Wed, Feb 9, 2005	19.55	19.56	18.73	18.74
1156	NYSE	AIT	Tue, Feb 8, 2005	19.57	19.83	19.53	19.55
1155	NYSE	AIT	Mon, Feb 7, 2005	19.54	19.71	19.35	19.57
1154	NYSE	AIT	Fri, Feb 4, 2005	18.97	19.60	18.91	19.54
1153	NYSE	AIT	Thu, Feb 3, 2005	19.03	19.23	18.66	19.07
1152	NYSE	AIT	Wed, Feb 2, 2005	18.70	19.19	18.60	18.93
1151	NYSE	AIT	Tue, Feb 1, 2005	19.07	19.33	18.71	18.79
1150	NYSE	AIT	Mon, Jan 31, 2005	18.57	19.39	18.57	19.29
1149	NYSE	AIT	Fri, Jan 28, 2005	18.70	18.92	18.16	18.50
1148	NYSE	AIT	Thu, Jan 27, 2005	18.67	18.87	18.41	18.64
1147	NYSE	AIT	Wed, Jan 26, 2005	18.60	18.80	18.43	18.80
1146	NYSE	AIT	Tue, Jan 25, 2005	18.33	19.09	18.33	18.57
1145	NYSE	AIT	Mon, Jan 24, 2005	18.84	18.90	18.18	18.23
1144	NYSE	AIT	Fri, Jan 21, 2005	18.84	19.07	18.73	18.81
1143	NYSE	AIT	Thu, Jan 20, 2005	19.13	19.13	18.60	18.84
1142	NYSE	AIT	Wed, Jan 19, 2005	19.27	19.65	19.03	19.13
1141	NYSE	AIT	Tue, Jan 18, 2005	18.29	19.99	18.13	19.27
1140	NYSE	AIT	Fri, Jan 14, 2005	16.68	18.20	16.63	18.20
1139	NYSE	AIT	Thu, Jan 13, 2005	15.65	15.93	15.19	15.45
1138	NYSE	AIT	Wed, Jan 12, 2005	15.73	15.81	15.23	15.60
1137	NYSE	AIT	Tue, Jan 11, 2005	16.20	16.41	15.70	15.73
1136	NYSE	AIT	Mon, Jan 10, 2005	15.47	16.50	15.45	16.26
1135	NYSE	AIT	Fri, Jan 7, 2005	16.57	16.57	15.93	15.93
1134	NYSE	AIT	Thu, Jan 6, 2005	16.63	16.90	16.37	16.47
1133	NYSE	AIT	Wed, Jan 5, 2005	16.96	16.96	16.35	16.35
1132	NYSE	AIT	Tue, Jan 4, 2005	17.33	17.40	16.81	16.95
1131	NYSE	AIT	Mon, Jan 3, 2005	18.22	18.22	17.05	17.29
1130	NYSE	AIT	Fri, Dec 31, 2004	18.32	18.35	18.09	18.27
1129	NYSE	AIT	Thu, Dec 30, 2004	18.33	18.40	18.00	18.28
1128	NYSE	AIT	Wed, Dec 29, 2004	19.81	19.81	18.15	18.39
1127	NYSE	AIT	Tue, Dec 28, 2004	19.47	19.92	18.79	19.80
1126	NYSE	AIT	Mon, Dec 27, 2004	20.07	20.13	19.47	19.47
1125	NYSE	AIT	Thu, Dec 23, 2004	19.91	20.19	19.43	20.05
1124	NYSE	AIT	Wed, Dec 22, 2004	20.53	20.53	19.43	19.90
1123	NYSE	AIT	Tue, Dec 21, 2004	20.13	21.33	20.13	20.53
1122	NYSE	AIT	Mon, Dec 20, 2004	19.64	20.13	19.48	20.04
1121	NYSE	AIT	Fri, Dec 17, 2004	19.96	19.96	19.43	19.64
1120	NYSE	AIT	Thu, Dec 16, 2004	19.80	20.01	19.57	20.01
1119	NYSE	AIT	Wed, Dec 15, 2004	19.27	19.92	19.24	19.85
1118	NYSE	AIT	Tue, Dec 14, 2004	19.38	19.38	19.09	19.27
1117	NYSE	AIT	Mon, Dec 13, 2004	19.24	19.45	18.96	19.43
1116	NYSE	AIT	Fri, Dec 10, 2004	19.27	19.32	18.96	19.27
1115	NYSE	AIT	Thu, Dec 9, 2004	19.26	19.44	18.84	19.32
1114	NYSE	AIT	Wed, Dec 8, 2004	19.02	19.32	19.02	19.25
1113	NYSE	AIT	Tue, Dec 7, 2004	19.11	19.70	18.96	18.98
1112	NYSE	AIT	Mon, Dec 6, 2004	19.33	19.34	18.94	19.09
1111	NYSE	AIT	Fri, Dec 3, 2004	19.44	19.75	19.33	19.33
1110	NYSE	AIT	Thu, Dec 2, 2004	19.76	20.02	19.39	19.44
1109	NYSE	AIT	Wed, Dec 1, 2004	18.51	20.17	18.38	19.76
1108	NYSE	AIT	Tue, Nov 30, 2004	18.80	18.98	18.38	18.51
1107	NYSE	AIT	Mon, Nov 29, 2004	18.57	19.02	18.53	18.80
1106	NYSE	AIT	Fri, Nov 26, 2004	18.53	18.71	18.45	18.57
1105	NYSE	AIT	Wed, Nov 24, 2004	18.58	18.71	18.48	18.58
1104	NYSE	AIT	Tue, Nov 23, 2004	17.91	18.60	17.87	18.56
1103	NYSE	AIT	Mon, Nov 22, 2004	17.84	17.98	17.61	17.91
1102	NYSE	AIT	Fri, Nov 19, 2004	17.78	17.96	17.53	17.84
1101	NYSE	AIT	Thu, Nov 18, 2004	18.10	18.10	17.69	17.84
1100	NYSE	AIT	Wed, Nov 17, 2004	17.25	18.15	17.25	18.08
1099	NYSE	AIT	Tue, Nov 16, 2004	18.02	18.13	17.16	17.20
1098	NYSE	AIT	Mon, Nov 15, 2004	17.71	18.16	17.68	18.02
1097	NYSE	AIT	Fri, Nov 12, 2004	17.44	17.78	17.29	17.66
1096	NYSE	AIT	Thu, Nov 11, 2004	17.04	17.72	17.04	17.39
1095	NYSE	AIT	Wed, Nov 10, 2004	16.98	17.24	16.89	17.03
1094	NYSE	AIT	Tue, Nov 9, 2004	16.80	17.10	16.60	17.03
1093	NYSE	AIT	Mon, Nov 8, 2004	16.64	16.84	16.62	16.75
1092	NYSE	AIT	Fri, Nov 5, 2004	16.62	16.67	16.56	16.64
1091	NYSE	AIT	Thu, Nov 4, 2004	16.52	16.71	16.52	16.62
1090	NYSE	AIT	Wed, Nov 3, 2004	16.51	16.67	16.38	16.52
1089	NYSE	AIT	Tue, Nov 2, 2004	16.44	16.63	16.36	16.47
1088	NYSE	AIT	Mon, Nov 1, 2004	16.60	16.64	16.38	16.44
1087	NYSE	AIT	Fri, Oct 29, 2004	16.87	17.07	16.42	16.53
1086	NYSE	AIT	Thu, Oct 28, 2004	16.44	16.84	16.38	16.84
1085	NYSE	AIT	Wed, Oct 27, 2004	16.44	16.64	16.42	16.52
1084	NYSE	AIT	Tue, Oct 26, 2004	16.47	16.62	16.40	16.40
1083	NYSE	AIT	Mon, Oct 25, 2004	16.04	16.60	16.04	16.43
1082	NYSE	AIT	Fri, Oct 22, 2004	16.04	16.29	16.00	16.00
1081	NYSE	AIT	Thu, Oct 21, 2004	15.36	16.14	15.33	16.09
1080	NYSE	AIT	Wed, Oct 20, 2004	15.20	15.44	14.83	15.36
1079	NYSE	AIT	Tue, Oct 19, 2004	16.00	16.13	14.93	15.20
1078	NYSE	AIT	Mon, Oct 18, 2004	16.27	16.36	16.01	16.09
1077	NYSE	AIT	Fri, Oct 15, 2004	15.73	16.34	15.71	16.23
1076	NYSE	AIT	Thu, Oct 14, 2004	16.13	16.13	15.78	15.79
1075	NYSE	AIT	Wed, Oct 13, 2004	16.25	16.27	15.98	16.12
1074	NYSE	AIT	Tue, Oct 12, 2004	16.20	16.31	16.10	16.20
1073	NYSE	AIT	Mon, Oct 11, 2004	16.34	16.36	15.89	16.27
1072	NYSE	AIT	Fri, Oct 8, 2004	16.48	16.48	16.27	16.34
1071	NYSE	AIT	Thu, Oct 7, 2004	16.53	16.53	16.31	16.47
1070	NYSE	AIT	Wed, Oct 6, 2004	16.33	16.53	16.16	16.53
1069	NYSE	AIT	Tue, Oct 5, 2004	16.19	16.33	15.92	16.33
1068	NYSE	AIT	Mon, Oct 4, 2004	16.27	16.40	16.18	16.23
1067	NYSE	AIT	Fri, Oct 1, 2004	15.91	16.29	15.83	16.24
1066	NYSE	AIT	Thu, Sep 30, 2004	15.72	15.89	15.69	15.88
1065	NYSE	AIT	Wed, Sep 29, 2004	15.60	15.74	15.60	15.72
1064	NYSE	AIT	Tue, Sep 28, 2004	15.44	15.62	15.36	15.60
1063	NYSE	AIT	Mon, Sep 27, 2004	15.09	15.47	14.93	15.38
1062	NYSE	AIT	Fri, Sep 24, 2004	14.78	15.18	14.77	15.09
1061	NYSE	AIT	Thu, Sep 23, 2004	14.78	14.82	14.73	14.78
1060	NYSE	AIT	Wed, Sep 22, 2004	14.84	14.87	14.76	14.84
1059	NYSE	AIT	Tue, Sep 21, 2004	14.41	14.89	14.41	14.87
1058	NYSE	AIT	Mon, Sep 20, 2004	14.51	14.67	14.31	14.31
1057	NYSE	AIT	Fri, Sep 17, 2004	14.17	14.20	13.98	14.20
1056	NYSE	AIT	Thu, Sep 16, 2004	13.69	14.17	13.67	14.17
1055	NYSE	AIT	Wed, Sep 15, 2004	13.84	13.85	13.66	13.67
1054	NYSE	AIT	Tue, Sep 14, 2004	13.93	13.93	13.78	13.88
1053	NYSE	AIT	Mon, Sep 13, 2004	13.96	14.18	13.88	13.97
1052	NYSE	AIT	Fri, Sep 10, 2004	13.87	14.00	13.74	14.00
1051	NYSE	AIT	Thu, Sep 9, 2004	13.51	14.04	13.51	13.84
1050	NYSE	AIT	Wed, Sep 8, 2004	13.84	13.86	13.69	13.73
1049	NYSE	AIT	Tue, Sep 7, 2004	13.69	13.89	13.64	13.89
1048	NYSE	AIT	Fri, Sep 3, 2004	13.78	13.80	13.58	13.68
1047	NYSE	AIT	Thu, Sep 2, 2004	13.69	13.96	13.58	13.83
1046	NYSE	AIT	Wed, Sep 1, 2004	13.33	13.73	13.29	13.69
1045	NYSE	AIT	Tue, Aug 31, 2004	13.20	13.33	13.20	13.28
1044	NYSE	AIT	Mon, Aug 30, 2004	13.29	13.34	13.21	13.24
1043	NYSE	AIT	Fri, Aug 27, 2004	13.40	13.42	13.32	13.33
1042	NYSE	AIT	Thu, Aug 26, 2004	13.38	13.43	13.29	13.40
1041	NYSE	AIT	Wed, Aug 25, 2004	13.38	13.38	13.24	13.38
1040	NYSE	AIT	Tue, Aug 24, 2004	13.28	13.39	13.28	13.38
1039	NYSE	AIT	Mon, Aug 23, 2004	13.20	13.49	13.16	13.29
1038	NYSE	AIT	Fri, Aug 20, 2004	13.24	13.33	13.11	13.20
1037	NYSE	AIT	Thu, Aug 19, 2004	13.31	13.36	13.24	13.30
1036	NYSE	AIT	Wed, Aug 18, 2004	13.11	13.51	13.08	13.36
1035	NYSE	AIT	Tue, Aug 17, 2004	13.07	13.13	12.99	13.08
1034	NYSE	AIT	Mon, Aug 16, 2004	12.69	13.20	12.69	13.02
1033	NYSE	AIT	Fri, Aug 13, 2004	12.33	12.88	12.28	12.73
1032	NYSE	AIT	Thu, Aug 12, 2004	12.28	12.67	12.23	12.32
1031	NYSE	AIT	Wed, Aug 11, 2004	12.36	12.36	12.16	12.28
1030	NYSE	AIT	Tue, Aug 10, 2004	12.07	12.58	11.96	12.42
1029	NYSE	AIT	Mon, Aug 9, 2004	12.27	12.53	11.95	12.13
1028	NYSE	AIT	Fri, Aug 6, 2004	14.09	14.09	11.72	12.26
1027	NYSE	AIT	Thu, Aug 5, 2004	14.31	14.42	14.13	14.14
1026	NYSE	AIT	Wed, Aug 4, 2004	14.31	14.36	14.09	14.33
1025	NYSE	AIT	Tue, Aug 3, 2004	14.39	14.44	14.32	14.32
1024	NYSE	AIT	Mon, Aug 2, 2004	14.16	14.37	14.07	14.36
1023	NYSE	AIT	Fri, Jul 30, 2004	14.08	14.21	13.92	14.21
1022	NYSE	AIT	Thu, Jul 29, 2004	14.00	14.12	13.82	14.12
1021	NYSE	AIT	Wed, Jul 28, 2004	14.07	14.13	13.82	14.02
1020	NYSE	AIT	Tue, Jul 27, 2004	13.82	14.02	13.72	14.02
1019	NYSE	AIT	Mon, Jul 26, 2004	13.82	13.84	13.72	13.82
1018	NYSE	AIT	Fri, Jul 23, 2004	13.91	13.91	13.76	13.82
1017	NYSE	AIT	Thu, Jul 22, 2004	14.29	14.40	13.89	13.91
1016	NYSE	AIT	Wed, Jul 21, 2004	14.64	14.67	14.29	14.34
1015	NYSE	AIT	Tue, Jul 20, 2004	14.31	14.55	14.22	14.55
1014	NYSE	AIT	Mon, Jul 19, 2004	14.22	14.22	13.78	14.15
1013	NYSE	AIT	Fri, Jul 16, 2004	13.46	13.47	13.22	13.39
1012	NYSE	AIT	Thu, Jul 15, 2004	13.22	13.44	13.22	13.39
1011	NYSE	AIT	Wed, Jul 14, 2004	13.06	13.27	13.03	13.22
1010	NYSE	AIT	Tue, Jul 13, 2004	13.20	13.39	13.00	13.07
1009	NYSE	AIT	Mon, Jul 12, 2004	13.11	13.24	13.06	13.09
1008	NYSE	AIT	Fri, Jul 9, 2004	12.91	13.42	12.91	13.11
1007	NYSE	AIT	Thu, Jul 8, 2004	13.35	13.45	12.81	12.82
1006	NYSE	AIT	Wed, Jul 7, 2004	13.34	13.45	13.27	13.33
1005	NYSE	AIT	Tue, Jul 6, 2004	13.38	13.46	13.25	13.25
1004	NYSE	AIT	Fri, Jul 2, 2004	13.26	13.47	13.21	13.38
1003	NYSE	AIT	Thu, Jul 1, 2004	13.42	13.51	13.17	13.22
1002	NYSE	AIT	Wed, Jun 30, 2004	13.44	13.48	13.32	13.39
1001	NYSE	AIT	Tue, Jun 29, 2004	13.40	13.49	13.29	13.44
1000	NYSE	AIT	Mon, Jun 28, 2004	12.93	13.40	12.91	13.36
999	NYSE	AIT	Fri, Jun 25, 2004	12.98	13.03	12.80	12.89
998	NYSE	AIT	Thu, Jun 24, 2004	13.19	13.29	12.82	12.94
997	NYSE	AIT	Wed, Jun 23, 2004	12.97	13.27	12.80	13.19
996	NYSE	AIT	Tue, Jun 22, 2004	12.91	13.02	12.53	12.96
995	NYSE	AIT	Mon, Jun 21, 2004	13.22	13.22	12.84	12.84
994	NYSE	AIT	Fri, Jun 18, 2004	13.11	13.28	13.09	13.16
993	NYSE	AIT	Thu, Jun 17, 2004	12.78	13.11	12.63	13.09
992	NYSE	AIT	Wed, Jun 16, 2004	12.68	12.78	12.63	12.71
991	NYSE	AIT	Tue, Jun 15, 2004	12.74	12.86	12.52	12.57
990	NYSE	AIT	Mon, Jun 14, 2004	12.02	12.72	11.96	12.63
989	NYSE	AIT	Thu, Jun 10, 2004	12.09	12.23	11.89	12.02
988	NYSE	AIT	Wed, Jun 9, 2004	12.22	12.24	12.12	12.16
987	NYSE	AIT	Tue, Jun 8, 2004	11.99	12.24	11.99	12.22
986	NYSE	AIT	Mon, Jun 7, 2004	11.78	12.00	11.77	12.00
985	NYSE	AIT	Fri, Jun 4, 2004	11.89	11.95	11.73	11.83
984	NYSE	AIT	Thu, Jun 3, 2004	11.95	12.00	11.81	11.86
983	NYSE	AIT	Wed, Jun 2, 2004	12.01	12.20	11.93	11.97
982	NYSE	AIT	Tue, Jun 1, 2004	11.89	12.00	11.88	11.96
981	NYSE	AIT	Fri, May 28, 2004	11.84	11.96	11.73	11.89
980	NYSE	AIT	Thu, May 27, 2004	11.89	11.99	11.70	11.80
979	NYSE	AIT	Wed, May 26, 2004	11.88	11.89	11.68	11.88
978	NYSE	AIT	Tue, May 25, 2004	11.53	11.90	11.45	11.90
977	NYSE	AIT	Mon, May 24, 2004	11.40	11.57	11.40	11.45
976	NYSE	AIT	Fri, May 21, 2004	11.40	11.40	11.26	11.36
975	NYSE	AIT	Thu, May 20, 2004	11.16	11.55	11.16	11.38
974	NYSE	AIT	Wed, May 19, 2004	11.38	11.44	11.10	11.16
973	NYSE	AIT	Tue, May 18, 2004	11.16	11.36	11.02	11.36
972	NYSE	AIT	Mon, May 17, 2004	11.60	11.64	11.18	11.24
971	NYSE	AIT	Fri, May 14, 2004	11.56	11.77	11.36	11.60
970	NYSE	AIT	Thu, May 13, 2004	11.42	11.71	11.41	11.66
969	NYSE	AIT	Wed, May 12, 2004	11.48	11.48	11.16	11.41
968	NYSE	AIT	Tue, May 11, 2004	11.33	11.60	11.33	11.48
967	NYSE	AIT	Mon, May 10, 2004	11.29	11.40	11.06	11.24
966	NYSE	AIT	Fri, May 7, 2004	11.82	11.84	11.31	11.31
965	NYSE	AIT	Thu, May 6, 2004	11.74	11.92	11.37	11.84
964	NYSE	AIT	Wed, May 5, 2004	12.11	12.11	11.74	11.74
963	NYSE	AIT	Tue, May 4, 2004	11.53	12.11	11.53	12.11
962	NYSE	AIT	Mon, May 3, 2004	11.70	11.80	11.47	11.53
961	NYSE	AIT	Fri, Apr 30, 2004	11.67	11.79	11.58	11.68
960	NYSE	AIT	Thu, Apr 29, 2004	11.82	11.98	11.34	11.60
959	NYSE	AIT	Wed, Apr 28, 2004	11.66	11.92	11.61	11.84
958	NYSE	AIT	Tue, Apr 27, 2004	11.96	11.96	11.57	11.61
957	NYSE	AIT	Mon, Apr 26, 2004	11.65	12.11	11.65	11.95
956	NYSE	AIT	Fri, Apr 23, 2004	11.53	11.77	11.35	11.65
955	NYSE	AIT	Thu, Apr 22, 2004	11.44	11.92	11.44	11.56
954	NYSE	AIT	Wed, Apr 21, 2004	11.30	11.55	11.21	11.44
953	NYSE	AIT	Tue, Apr 20, 2004	11.31	11.64	11.29	11.29
952	NYSE	AIT	Mon, Apr 19, 2004	10.94	11.46	10.93	11.29
951	NYSE	AIT	Fri, Apr 16, 2004	10.89	11.10	10.79	10.94
950	NYSE	AIT	Thu, Apr 15, 2004	10.67	10.98	10.55	10.82
949	NYSE	AIT	Wed, Apr 14, 2004	10.03	10.33	9.98	10.13
948	NYSE	AIT	Tue, Apr 13, 2004	10.54	10.54	10.03	10.03
947	NYSE	AIT	Mon, Apr 12, 2004	10.31	10.55	10.31	10.50
946	NYSE	AIT	Thu, Apr 8, 2004	10.53	10.53	10.24	10.29
945	NYSE	AIT	Wed, Apr 7, 2004	10.42	10.49	10.29	10.47
944	NYSE	AIT	Tue, Apr 6, 2004	10.55	10.55	10.31	10.40
943	NYSE	AIT	Mon, Apr 5, 2004	10.18	10.59	10.18	10.55
942	NYSE	AIT	Fri, Apr 2, 2004	10.36	10.40	9.98	10.16
941	NYSE	AIT	Thu, Apr 1, 2004	10.09	10.25	10.05	10.24
940	NYSE	AIT	Wed, Mar 31, 2004	9.88	10.22	9.87	10.10
939	NYSE	AIT	Tue, Mar 30, 2004	9.87	9.95	9.78	9.83
938	NYSE	AIT	Mon, Mar 29, 2004	9.67	9.88	9.66	9.88
937	NYSE	AIT	Fri, Mar 26, 2004	9.53	9.87	9.53	9.64
936	NYSE	AIT	Thu, Mar 25, 2004	9.36	9.60	9.33	9.49
935	NYSE	AIT	Wed, Mar 24, 2004	9.24	9.49	9.23	9.34
934	NYSE	AIT	Tue, Mar 23, 2004	9.36	9.50	9.31	9.32
933	NYSE	AIT	Mon, Mar 22, 2004	9.51	9.52	9.26	9.36
932	NYSE	AIT	Fri, Mar 19, 2004	9.53	9.73	9.45	9.50
931	NYSE	AIT	Thu, Mar 18, 2004	9.40	9.64	9.40	9.51
930	NYSE	AIT	Wed, Mar 17, 2004	9.31	9.48	9.31	9.41
929	NYSE	AIT	Tue, Mar 16, 2004	9.08	9.51	9.08	9.31
928	NYSE	AIT	Mon, Mar 15, 2004	9.33	9.33	9.07	9.07
927	NYSE	AIT	Fri, Mar 12, 2004	9.18	9.38	9.07	9.35
926	NYSE	AIT	Thu, Mar 11, 2004	9.67	9.72	9.11	9.11
925	NYSE	AIT	Wed, Mar 10, 2004	9.00	9.00	8.76	8.85
924	NYSE	AIT	Tue, Mar 9, 2004	9.04	9.04	8.87	8.98
923	NYSE	AIT	Mon, Mar 8, 2004	8.96	9.09	8.96	9.03
922	NYSE	AIT	Fri, Mar 5, 2004	9.11	9.11	8.94	8.96
921	NYSE	AIT	Thu, Mar 4, 2004	9.09	9.24	8.98	9.11
920	NYSE	AIT	Wed, Mar 3, 2004	8.96	9.10	8.89	9.08
919	NYSE	AIT	Tue, Mar 2, 2004	9.27	9.29	8.92	8.96
918	NYSE	AIT	Mon, Mar 1, 2004	9.20	9.28	8.89	9.27
917	NYSE	AIT	Fri, Feb 27, 2004	9.22	9.46	9.09	9.24
916	NYSE	AIT	Thu, Feb 26, 2004	9.16	9.39	9.07	9.28
915	NYSE	AIT	Wed, Feb 25, 2004	9.22	9.36	9.00	9.16
914	NYSE	AIT	Tue, Feb 24, 2004	9.44	9.44	9.10	9.22
913	NYSE	AIT	Mon, Feb 23, 2004	9.50	9.64	9.39	9.50
912	NYSE	AIT	Fri, Feb 20, 2004	9.72	9.72	9.24	9.50
911	NYSE	AIT	Thu, Feb 19, 2004	9.71	9.78	9.69	9.75
910	NYSE	AIT	Wed, Feb 18, 2004	9.80	9.82	9.56	9.67
909	NYSE	AIT	Tue, Feb 17, 2004	9.91	9.91	9.60	9.77
908	NYSE	AIT	Fri, Feb 13, 2004	10.51	10.52	9.64	9.91
907	NYSE	AIT	Thu, Feb 12, 2004	10.47	10.51	10.29	10.51
906	NYSE	AIT	Wed, Feb 11, 2004	10.21	10.68	10.21	10.47
905	NYSE	AIT	Tue, Feb 10, 2004	10.11	10.38	9.96	10.22
904	NYSE	AIT	Mon, Feb 9, 2004	10.16	10.16	10.01	10.06
903	NYSE	AIT	Fri, Feb 6, 2004	10.11	10.18	9.89	10.16
902	NYSE	AIT	Thu, Feb 5, 2004	10.18	10.18	10.00	10.12
901	NYSE	AIT	Wed, Feb 4, 2004	10.22	10.37	9.96	10.18
900	NYSE	AIT	Tue, Feb 3, 2004	10.84	10.84	9.98	10.16
899	NYSE	AIT	Mon, Feb 2, 2004	11.02	11.10	10.87	10.88
898	NYSE	AIT	Fri, Jan 30, 2004	11.13	11.18	10.96	10.97
897	NYSE	AIT	Thu, Jan 29, 2004	11.07	11.16	10.90	11.11
896	NYSE	AIT	Wed, Jan 28, 2004	11.16	11.29	10.99	11.05
895	NYSE	AIT	Tue, Jan 27, 2004	11.52	11.59	11.17	11.17
894	NYSE	AIT	Mon, Jan 26, 2004	11.53	11.63	11.51	11.53
893	NYSE	AIT	Fri, Jan 23, 2004	11.34	11.53	11.32	11.53
892	NYSE	AIT	Thu, Jan 22, 2004	11.11	11.41	11.11	11.38
891	NYSE	AIT	Wed, Jan 21, 2004	11.43	11.43	11.16	11.20
890	NYSE	AIT	Tue, Jan 20, 2004	11.36	11.46	11.24	11.43
889	NYSE	AIT	Fri, Jan 16, 2004	11.26	11.33	11.12	11.31
888	NYSE	AIT	Thu, Jan 15, 2004	10.91	11.25	10.80	11.25
887	NYSE	AIT	Wed, Jan 14, 2004	11.11	11.16	10.71	10.90
886	NYSE	AIT	Tue, Jan 13, 2004	10.98	11.11	10.71	11.11
885	NYSE	AIT	Mon, Jan 12, 2004	10.80	10.96	10.78	10.96
884	NYSE	AIT	Fri, Jan 9, 2004	10.85	10.92	10.73	10.77
883	NYSE	AIT	Thu, Jan 8, 2004	10.90	10.98	10.82	10.85
882	NYSE	AIT	Wed, Jan 7, 2004	10.78	10.93	10.78	10.89
881	NYSE	AIT	Tue, Jan 6, 2004	10.80	10.99	10.80	10.83
880	NYSE	AIT	Mon, Jan 5, 2004	10.96	10.98	10.76	10.85
879	NYSE	AIT	Fri, Jan 2, 2004	10.60	10.91	10.57	10.91
878	NYSE	AIT	Wed, Dec 31, 2003	10.87	10.95	10.60	10.60
877	NYSE	AIT	Tue, Dec 30, 2003	11.02	11.02	10.89	10.91
876	NYSE	AIT	Mon, Dec 29, 2003	10.80	10.98	10.71	10.98
875	NYSE	AIT	Fri, Dec 26, 2003	10.72	10.82	10.70	10.80
874	NYSE	AIT	Wed, Dec 24, 2003	11.02	11.02	10.74	10.74
873	NYSE	AIT	Tue, Dec 23, 2003	10.84	11.05	10.73	11.05
872	NYSE	AIT	Mon, Dec 22, 2003	10.88	10.89	10.68	10.87
871	NYSE	AIT	Fri, Dec 19, 2003	10.64	10.82	10.50	10.80
870	NYSE	AIT	Thu, Dec 18, 2003	10.53	10.81	10.45	10.67
869	NYSE	AIT	Wed, Dec 17, 2003	10.56	10.58	10.32	10.57
868	NYSE	AIT	Tue, Dec 16, 2003	10.49	10.58	10.16	10.58
867	NYSE	AIT	Mon, Dec 15, 2003	10.76	10.76	10.50	10.50
866	NYSE	AIT	Fri, Dec 12, 2003	10.67	10.73	10.58	10.73
865	NYSE	AIT	Thu, Dec 11, 2003	10.36	10.72	10.36	10.67
864	NYSE	AIT	Wed, Dec 10, 2003	10.71	10.71	10.33	10.40
863	NYSE	AIT	Tue, Dec 9, 2003	10.87	10.87	10.54	10.67
862	NYSE	AIT	Mon, Dec 8, 2003	10.61	10.81	10.61	10.81
861	NYSE	AIT	Fri, Dec 5, 2003	10.67	10.70	10.56	10.57
860	NYSE	AIT	Thu, Dec 4, 2003	10.73	10.73	10.56	10.70
859	NYSE	AIT	Wed, Dec 3, 2003	10.63	10.82	10.62	10.71
858	NYSE	AIT	Tue, Dec 2, 2003	10.58	10.65	10.49	10.61
857	NYSE	AIT	Mon, Dec 1, 2003	10.64	10.67	10.45	10.49
856	NYSE	AIT	Fri, Nov 28, 2003	10.53	10.62	10.48	10.53
855	NYSE	AIT	Wed, Nov 26, 2003	10.56	10.64	10.48	10.50
854	NYSE	AIT	Tue, Nov 25, 2003	10.57	10.60	10.48	10.60
853	NYSE	AIT	Mon, Nov 24, 2003	10.24	10.59	10.13	10.59
852	NYSE	AIT	Fri, Nov 21, 2003	10.30	10.30	10.05	10.22
851	NYSE	AIT	Thu, Nov 20, 2003	10.36	10.36	10.02	10.27
850	NYSE	AIT	Wed, Nov 19, 2003	10.36	10.38	10.18	10.38
849	NYSE	AIT	Tue, Nov 18, 2003	10.36	10.44	10.26	10.37
848	NYSE	AIT	Mon, Nov 17, 2003	10.40	10.45	10.15	10.33
847	NYSE	AIT	Fri, Nov 14, 2003	10.60	10.67	10.34	10.38
846	NYSE	AIT	Thu, Nov 13, 2003	10.84	10.84	10.56	10.56
845	NYSE	AIT	Wed, Nov 12, 2003	10.72	10.79	10.66	10.78
844	NYSE	AIT	Tue, Nov 11, 2003	10.73	10.84	10.68	10.73
843	NYSE	AIT	Mon, Nov 10, 2003	10.67	10.78	10.66	10.73
842	NYSE	AIT	Fri, Nov 7, 2003	10.40	10.78	10.36	10.64
841	NYSE	AIT	Thu, Nov 6, 2003	10.27	10.36	10.18	10.36
840	NYSE	AIT	Wed, Nov 5, 2003	10.15	10.33	10.12	10.22
839	NYSE	AIT	Tue, Nov 4, 2003	10.18	10.38	10.12	10.16
838	NYSE	AIT	Mon, Nov 3, 2003	10.04	10.35	10.04	10.15
837	NYSE	AIT	Fri, Oct 31, 2003	10.09	10.22	9.95	10.02
836	NYSE	AIT	Thu, Oct 30, 2003	10.12	10.22	10.02	10.02
835	NYSE	AIT	Wed, Oct 29, 2003	10.02	10.21	10.02	10.11
834	NYSE	AIT	Tue, Oct 28, 2003	9.96	10.04	9.91	10.02
833	NYSE	AIT	Mon, Oct 27, 2003	9.67	9.94	9.67	9.91
832	NYSE	AIT	Fri, Oct 24, 2003	9.73	9.76	9.55	9.64
831	NYSE	AIT	Thu, Oct 23, 2003	9.66	9.88	9.66	9.73
830	NYSE	AIT	Wed, Oct 22, 2003	9.87	9.89	9.65	9.66
829	NYSE	AIT	Tue, Oct 21, 2003	9.96	10.12	9.89	9.91
828	NYSE	AIT	Mon, Oct 20, 2003	9.91	10.08	9.91	9.96
827	NYSE	AIT	Fri, Oct 17, 2003	9.99	10.08	9.91	9.96
826	NYSE	AIT	Thu, Oct 16, 2003	9.76	10.03	9.72	9.96
825	NYSE	AIT	Wed, Oct 15, 2003	9.73	9.84	9.63	9.75
824	NYSE	AIT	Tue, Oct 14, 2003	9.73	9.78	9.69	9.72
823	NYSE	AIT	Mon, Oct 13, 2003	9.58	9.95	9.53	9.69
822	NYSE	AIT	Fri, Oct 10, 2003	9.64	9.66	9.39	9.47
821	NYSE	AIT	Thu, Oct 9, 2003	9.82	9.93	9.46	9.60
820	NYSE	AIT	Wed, Oct 8, 2003	9.60	9.74	9.54	9.73
819	NYSE	AIT	Tue, Oct 7, 2003	9.24	9.56	9.24	9.56
818	NYSE	AIT	Mon, Oct 6, 2003	8.87	9.28	8.87	9.28
817	NYSE	AIT	Fri, Oct 3, 2003	8.88	8.89	8.80	8.89
816	NYSE	AIT	Thu, Oct 2, 2003	8.82	8.89	8.80	8.84
815	NYSE	AIT	Wed, Oct 1, 2003	8.84	8.89	8.78	8.86
814	NYSE	AIT	Tue, Sep 30, 2003	8.96	8.96	8.81	8.83
813	NYSE	AIT	Mon, Sep 29, 2003	8.83	9.03	8.78	8.89
812	NYSE	AIT	Fri, Sep 26, 2003	9.39	9.40	8.82	8.82
811	NYSE	AIT	Thu, Sep 25, 2003	9.27	9.47	9.27	9.30
810	NYSE	AIT	Wed, Sep 24, 2003	9.61	9.61	9.33	9.33
809	NYSE	AIT	Tue, Sep 23, 2003	9.52	9.71	9.50	9.61
808	NYSE	AIT	Mon, Sep 22, 2003	9.80	9.81	9.47	9.52
807	NYSE	AIT	Fri, Sep 19, 2003	9.71	9.88	9.66	9.82
806	NYSE	AIT	Thu, Sep 18, 2003	9.72	9.80	9.69	9.76
805	NYSE	AIT	Wed, Sep 17, 2003	9.91	9.95	9.68	9.71
804	NYSE	AIT	Tue, Sep 16, 2003	9.62	9.91	9.55	9.91
803	NYSE	AIT	Mon, Sep 15, 2003	9.81	9.99	9.61	9.64
802	NYSE	AIT	Fri, Sep 12, 2003	9.59	9.88	9.49	9.76
801	NYSE	AIT	Thu, Sep 11, 2003	9.87	9.87	9.50	9.59
800	NYSE	AIT	Wed, Sep 10, 2003	9.87	9.89	9.78	9.87
799	NYSE	AIT	Tue, Sep 9, 2003	10.02	10.19	9.87	9.87
798	NYSE	AIT	Mon, Sep 8, 2003	10.04	10.20	10.02	10.02
797	NYSE	AIT	Fri, Sep 5, 2003	10.12	10.19	10.00	10.02
796	NYSE	AIT	Thu, Sep 4, 2003	10.18	10.20	10.07	10.12
795	NYSE	AIT	Wed, Sep 3, 2003	10.18	10.20	10.16	10.16
794	NYSE	AIT	Tue, Sep 2, 2003	10.07	10.14	10.00	10.11
793	NYSE	AIT	Fri, Aug 29, 2003	10.02	10.14	10.00	10.07
792	NYSE	AIT	Thu, Aug 28, 2003	9.82	10.08	9.76	10.08
791	NYSE	AIT	Wed, Aug 27, 2003	9.72	9.82	9.58	9.78
790	NYSE	AIT	Tue, Aug 26, 2003	9.85	9.85	9.62	9.72
789	NYSE	AIT	Mon, Aug 25, 2003	10.07	10.09	9.80	9.84
788	NYSE	AIT	Fri, Aug 22, 2003	10.11	10.13	10.00	10.02
787	NYSE	AIT	Thu, Aug 21, 2003	10.08	10.20	10.04	10.20
786	NYSE	AIT	Wed, Aug 20, 2003	10.01	10.02	9.94	9.96
785	NYSE	AIT	Tue, Aug 19, 2003	10.00	10.02	9.87	10.02
784	NYSE	AIT	Mon, Aug 18, 2003	9.73	10.01	9.73	9.96
783	NYSE	AIT	Fri, Aug 15, 2003	9.91	9.91	9.73	9.89
782	NYSE	AIT	Thu, Aug 14, 2003	9.72	9.94	9.70	9.91
781	NYSE	AIT	Wed, Aug 13, 2003	9.73	9.81	9.67	9.71
780	NYSE	AIT	Tue, Aug 12, 2003	9.76	9.83	9.70	9.78
779	NYSE	AIT	Mon, Aug 11, 2003	9.44	9.81	9.44	9.73
778	NYSE	AIT	Fri, Aug 8, 2003	9.38	9.55	9.38	9.43
777	NYSE	AIT	Thu, Aug 7, 2003	9.49	9.54	9.28	9.36
776	NYSE	AIT	Wed, Aug 6, 2003	9.57	9.71	9.49	9.49
775	NYSE	AIT	Tue, Aug 5, 2003	9.96	9.97	9.57	9.57
774	NYSE	AIT	Mon, Aug 4, 2003	9.84	10.08	9.84	9.96
773	NYSE	AIT	Fri, Aug 1, 2003	9.93	10.02	9.81	9.81
772	NYSE	AIT	Thu, Jul 31, 2003	9.96	10.01	9.93	9.93
771	NYSE	AIT	Wed, Jul 30, 2003	9.93	10.00	9.78	9.96
770	NYSE	AIT	Tue, Jul 29, 2003	9.89	10.02	9.83	9.96
769	NYSE	AIT	Mon, Jul 28, 2003	9.87	10.00	9.78	9.90
768	NYSE	AIT	Fri, Jul 25, 2003	9.81	10.00	9.78	9.91
767	NYSE	AIT	Thu, Jul 24, 2003	9.78	9.89	9.73	9.80
766	NYSE	AIT	Wed, Jul 23, 2003	9.49	9.80	9.49	9.79
765	NYSE	AIT	Tue, Jul 22, 2003	9.66	9.71	9.46	9.49
764	NYSE	AIT	Mon, Jul 21, 2003	9.86	9.88	9.62	9.67
763	NYSE	AIT	Fri, Jul 18, 2003	9.69	9.92	9.69	9.87
762	NYSE	AIT	Thu, Jul 17, 2003	9.91	9.95	9.64	9.67
761	NYSE	AIT	Wed, Jul 16, 2003	9.99	10.02	9.94	9.96
760	NYSE	AIT	Tue, Jul 15, 2003	9.87	10.02	9.83	10.00
759	NYSE	AIT	Mon, Jul 14, 2003	10.04	10.14	9.87	9.91
758	NYSE	AIT	Fri, Jul 11, 2003	9.88	10.22	9.88	10.01
757	NYSE	AIT	Thu, Jul 10, 2003	9.96	10.00	9.90	9.90
756	NYSE	AIT	Wed, Jul 9, 2003	10.00	10.00	9.89	9.99
755	NYSE	AIT	Tue, Jul 8, 2003	9.78	10.02	9.76	10.00
754	NYSE	AIT	Mon, Jul 7, 2003	9.60	9.78	9.56	9.78
753	NYSE	AIT	Thu, Jul 3, 2003	9.78	9.82	9.56	9.60
752	NYSE	AIT	Wed, Jul 2, 2003	9.21	9.50	9.21	9.44
751	NYSE	AIT	Tue, Jul 1, 2003	9.33	9.33	9.11	9.21
750	NYSE	AIT	Mon, Jun 30, 2003	9.10	9.38	9.10	9.38
749	NYSE	AIT	Fri, Jun 27, 2003	9.00	9.26	8.93	9.10
748	NYSE	AIT	Thu, Jun 26, 2003	8.91	9.11	8.91	9.04
747	NYSE	AIT	Wed, Jun 25, 2003	8.84	9.01	8.84	8.92
746	NYSE	AIT	Tue, Jun 24, 2003	8.76	9.07	8.69	8.83
745	NYSE	AIT	Mon, Jun 23, 2003	8.88	8.88	8.73	8.79
744	NYSE	AIT	Fri, Jun 20, 2003	8.89	8.96	8.89	8.93
743	NYSE	AIT	Thu, Jun 19, 2003	8.96	9.07	8.88	8.91
742	NYSE	AIT	Wed, Jun 18, 2003	9.16	9.16	8.99	9.01
741	NYSE	AIT	Tue, Jun 17, 2003	9.07	9.19	9.04	9.19
740	NYSE	AIT	Mon, Jun 16, 2003	8.78	9.11	8.77	9.11
739	NYSE	AIT	Fri, Jun 13, 2003	8.98	8.99	8.74	8.75
738	NYSE	AIT	Thu, Jun 12, 2003	8.96	9.00	8.83	9.00
737	NYSE	AIT	Wed, Jun 11, 2003	8.85	8.97	8.80	8.97
736	NYSE	AIT	Tue, Jun 10, 2003	8.81	8.87	8.80	8.87
735	NYSE	AIT	Mon, Jun 9, 2003	8.84	8.88	8.79	8.83
734	NYSE	AIT	Fri, Jun 6, 2003	8.91	9.04	8.82	8.82
733	NYSE	AIT	Thu, Jun 5, 2003	8.80	9.00	8.73	8.93
732	NYSE	AIT	Wed, Jun 4, 2003	8.71	8.78	8.71	8.76
731	NYSE	AIT	Tue, Jun 3, 2003	8.74	8.78	8.71	8.76
730	NYSE	AIT	Mon, Jun 2, 2003	8.53	8.76	8.45	8.73
729	NYSE	AIT	Fri, May 30, 2003	8.53	8.53	8.42	8.51
728	NYSE	AIT	Thu, May 29, 2003	8.47	8.51	8.44	8.50
727	NYSE	AIT	Wed, May 28, 2003	8.40	8.51	8.40	8.44
726	NYSE	AIT	Tue, May 27, 2003	8.41	8.48	8.31	8.38
725	NYSE	AIT	Fri, May 23, 2003	8.42	8.45	8.32	8.39
724	NYSE	AIT	Thu, May 22, 2003	8.27	8.50	8.27	8.44
723	NYSE	AIT	Wed, May 21, 2003	8.29	8.36	8.24	8.24
722	NYSE	AIT	Tue, May 20, 2003	8.27	8.36	8.24	8.27
721	NYSE	AIT	Mon, May 19, 2003	8.29	8.38	8.21	8.27
720	NYSE	AIT	Fri, May 16, 2003	8.49	8.51	8.27	8.27
719	NYSE	AIT	Thu, May 15, 2003	8.47	8.53	8.44	8.49
718	NYSE	AIT	Wed, May 14, 2003	8.52	8.58	8.46	8.51
717	NYSE	AIT	Tue, May 13, 2003	8.42	8.49	8.40	8.43
716	NYSE	AIT	Mon, May 12, 2003	8.54	8.55	8.49	8.50
715	NYSE	AIT	Fri, May 9, 2003	8.54	8.55	8.50	8.53
714	NYSE	AIT	Thu, May 8, 2003	8.55	8.59	8.47	8.53
713	NYSE	AIT	Wed, May 7, 2003	8.22	8.57	8.22	8.55
712	NYSE	AIT	Tue, May 6, 2003	8.25	8.25	8.11	8.24
711	NYSE	AIT	Mon, May 5, 2003	8.29	8.31	8.20	8.22
710	NYSE	AIT	Fri, May 2, 2003	8.07	8.26	8.07	8.26
709	NYSE	AIT	Thu, May 1, 2003	8.21	8.24	8.11	8.18
708	NYSE	AIT	Wed, Apr 30, 2003	8.38	8.38	8.18	8.22
707	NYSE	AIT	Tue, Apr 29, 2003	8.40	8.44	8.39	8.40
706	NYSE	AIT	Mon, Apr 28, 2003	8.32	8.45	8.31	8.44
705	NYSE	AIT	Fri, Apr 25, 2003	8.27	8.36	8.24	8.31
704	NYSE	AIT	Thu, Apr 24, 2003	8.56	8.56	8.27	8.27
703	NYSE	AIT	Wed, Apr 23, 2003	8.39	8.66	8.36	8.58
702	NYSE	AIT	Tue, Apr 22, 2003	8.44	8.44	8.33	8.35
701	NYSE	AIT	Mon, Apr 21, 2003	8.16	8.56	8.15	8.56
700	NYSE	AIT	Thu, Apr 17, 2003	8.22	8.22	8.08	8.12
699	NYSE	AIT	Wed, Apr 16, 2003	7.96	8.21	7.86	8.20
698	NYSE	AIT	Tue, Apr 15, 2003	8.04	8.04	7.85	7.94
697	NYSE	AIT	Mon, Apr 14, 2003	7.90	8.02	7.85	8.02
696	NYSE	AIT	Fri, Apr 11, 2003	7.91	7.98	7.70	7.79
695	NYSE	AIT	Thu, Apr 10, 2003	7.74	7.91	7.72	7.90
694	NYSE	AIT	Wed, Apr 9, 2003	7.87	7.91	7.73	7.74
693	NYSE	AIT	Tue, Apr 8, 2003	8.12	8.16	7.88	7.88
692	NYSE	AIT	Mon, Apr 7, 2003	7.96	8.18	7.96	8.12
691	NYSE	AIT	Fri, Apr 4, 2003	7.73	8.00	7.73	7.91
690	NYSE	AIT	Thu, Apr 3, 2003	7.76	7.78	7.64	7.69
689	NYSE	AIT	Wed, Apr 2, 2003	7.63	7.80	7.63	7.74
688	NYSE	AIT	Tue, Apr 1, 2003	7.40	7.60	7.38	7.52
687	NYSE	AIT	Mon, Mar 31, 2003	7.52	7.55	7.40	7.43
686	NYSE	AIT	Fri, Mar 28, 2003	7.49	7.64	7.47	7.56
685	NYSE	AIT	Thu, Mar 27, 2003	7.44	7.53	7.38	7.52
684	NYSE	AIT	Wed, Mar 26, 2003	7.58	7.58	7.38	7.44
683	NYSE	AIT	Tue, Mar 25, 2003	7.22	7.64	7.22	7.62
682	NYSE	AIT	Mon, Mar 24, 2003	7.78	7.78	7.20	7.22
681	NYSE	AIT	Fri, Mar 21, 2003	7.82	7.93	7.74	7.86
680	NYSE	AIT	Thu, Mar 20, 2003	7.63	7.82	7.63	7.82
679	NYSE	AIT	Wed, Mar 19, 2003	7.73	7.73	7.60	7.65
678	NYSE	AIT	Tue, Mar 18, 2003	7.55	7.75	7.55	7.73
677	NYSE	AIT	Mon, Mar 17, 2003	7.22	7.57	7.22	7.57
676	NYSE	AIT	Fri, Mar 14, 2003	7.18	7.36	7.17	7.33
675	NYSE	AIT	Thu, Mar 13, 2003	7.11	7.18	7.08	7.16
674	NYSE	AIT	Wed, Mar 12, 2003	7.09	7.10	6.98	7.08
673	NYSE	AIT	Tue, Mar 11, 2003	7.14	7.22	7.07	7.11
672	NYSE	AIT	Mon, Mar 10, 2003	7.07	7.20	7.04	7.05
671	NYSE	AIT	Fri, Mar 7, 2003	7.02	7.12	7.02	7.09
670	NYSE	AIT	Thu, Mar 6, 2003	7.11	7.12	7.03	7.03
669	NYSE	AIT	Wed, Mar 5, 2003	6.98	7.15	6.95	7.11
668	NYSE	AIT	Tue, Mar 4, 2003	7.15	7.15	6.98	6.98
667	NYSE	AIT	Mon, Mar 3, 2003	7.33	7.36	7.11	7.16
666	NYSE	AIT	Fri, Feb 28, 2003	7.33	7.42	7.28	7.28
665	NYSE	AIT	Thu, Feb 27, 2003	7.16	7.29	7.16	7.29
664	NYSE	AIT	Wed, Feb 26, 2003	7.18	7.19	7.12	7.13
663	NYSE	AIT	Tue, Feb 25, 2003	7.18	7.29	7.11	7.21
662	NYSE	AIT	Mon, Feb 24, 2003	7.38	7.41	7.13	7.14
661	NYSE	AIT	Fri, Feb 21, 2003	7.34	7.55	7.29	7.33
660	NYSE	AIT	Thu, Feb 20, 2003	7.22	7.34	7.22	7.34
659	NYSE	AIT	Wed, Feb 19, 2003	7.32	7.35	7.14	7.23
658	NYSE	AIT	Tue, Feb 18, 2003	7.45	7.52	7.34	7.36
657	NYSE	AIT	Fri, Feb 14, 2003	7.28	7.46	7.27	7.44
656	NYSE	AIT	Thu, Feb 13, 2003	7.15	7.28	7.04	7.24
655	NYSE	AIT	Wed, Feb 12, 2003	7.11	7.25	7.11	7.13
654	NYSE	AIT	Tue, Feb 11, 2003	7.16	7.19	7.11	7.11
653	NYSE	AIT	Mon, Feb 10, 2003	7.16	7.20	7.09	7.20
652	NYSE	AIT	Fri, Feb 7, 2003	7.09	7.13	7.02	7.11
651	NYSE	AIT	Thu, Feb 6, 2003	7.18	7.19	7.07	7.11
650	NYSE	AIT	Wed, Feb 5, 2003	7.23	7.33	6.98	7.13
649	NYSE	AIT	Tue, Feb 4, 2003	7.44	7.44	7.18	7.18
648	NYSE	AIT	Mon, Feb 3, 2003	7.34	7.60	7.34	7.38
647	NYSE	AIT	Fri, Jan 31, 2003	7.03	7.35	7.03	7.32
646	NYSE	AIT	Thu, Jan 30, 2003	7.33	7.34	6.83	7.02
645	NYSE	AIT	Wed, Jan 29, 2003	7.28	7.44	7.11	7.38
644	NYSE	AIT	Tue, Jan 28, 2003	7.11	7.36	7.02	7.33
643	NYSE	AIT	Mon, Jan 27, 2003	7.12	7.22	6.98	7.18
642	NYSE	AIT	Fri, Jan 24, 2003	7.28	7.33	7.04	7.11
641	NYSE	AIT	Thu, Jan 23, 2003	7.33	7.44	7.28	7.29
640	NYSE	AIT	Wed, Jan 22, 2003	7.44	7.49	7.29	7.31
639	NYSE	AIT	Tue, Jan 21, 2003	7.51	7.69	7.36	7.47
638	NYSE	AIT	Fri, Jan 17, 2003	7.76	7.76	7.47	7.56
637	NYSE	AIT	Thu, Jan 16, 2003	7.82	7.84	7.70	7.77
636	NYSE	AIT	Wed, Jan 15, 2003	7.67	7.78	7.63	7.77
635	NYSE	AIT	Tue, Jan 14, 2003	7.88	8.00	7.69	7.78
634	NYSE	AIT	Mon, Jan 13, 2003	7.87	7.87	7.73	7.87
633	NYSE	AIT	Fri, Jan 10, 2003	7.98	8.02	7.71	7.83
632	NYSE	AIT	Thu, Jan 9, 2003	7.67	8.06	7.67	7.96
631	NYSE	AIT	Wed, Jan 8, 2003	8.00	8.07	7.58	7.63
630	NYSE	AIT	Tue, Jan 7, 2003	8.31	8.38	8.01	8.03
629	NYSE	AIT	Mon, Jan 6, 2003	8.11	8.36	8.11	8.20
628	NYSE	AIT	Fri, Jan 3, 2003	8.24	8.24	8.06	8.09
627	NYSE	AIT	Thu, Jan 2, 2003	8.36	8.36	8.20	8.24
626	NYSE	AIT	Tue, Dec 31, 2002	7.78	8.44	7.78	8.40
625	NYSE	AIT	Mon, Dec 30, 2002	7.82	7.87	7.64	7.73
624	NYSE	AIT	Fri, Dec 27, 2002	7.84	7.89	7.78	7.78
623	NYSE	AIT	Thu, Dec 26, 2002	7.91	7.99	7.78	7.86
622	NYSE	AIT	Tue, Dec 24, 2002	7.95	7.97	7.92	7.95
621	NYSE	AIT	Mon, Dec 23, 2002	7.96	7.99	7.87	7.96
620	NYSE	AIT	Fri, Dec 20, 2002	7.96	8.06	7.87	7.98
619	NYSE	AIT	Thu, Dec 19, 2002	7.84	7.95	7.67	7.94
618	NYSE	AIT	Wed, Dec 18, 2002	7.94	7.95	7.73	7.80
617	NYSE	AIT	Tue, Dec 17, 2002	7.94	8.00	7.92	7.94
616	NYSE	AIT	Mon, Dec 16, 2002	7.78	7.95	7.78	7.93
615	NYSE	AIT	Fri, Dec 13, 2002	8.00	8.00	7.78	7.78
614	NYSE	AIT	Thu, Dec 12, 2002	8.04	8.07	7.93	8.00
613	NYSE	AIT	Wed, Dec 11, 2002	7.93	8.04	7.93	8.02
612	NYSE	AIT	Tue, Dec 10, 2002	7.78	8.02	7.78	7.93
611	NYSE	AIT	Mon, Dec 9, 2002	7.93	8.07	7.75	7.76
610	NYSE	AIT	Fri, Dec 6, 2002	7.91	7.99	7.64	7.89
609	NYSE	AIT	Thu, Dec 5, 2002	8.16	8.22	8.00	8.00
608	NYSE	AIT	Wed, Dec 4, 2002	8.09	8.28	7.98	8.13
607	NYSE	AIT	Tue, Dec 3, 2002	8.12	8.28	8.09	8.13
606	NYSE	AIT	Mon, Dec 2, 2002	8.00	8.18	8.00	8.16
605	NYSE	AIT	Fri, Nov 29, 2002	8.27	8.27	7.93	8.00
604	NYSE	AIT	Wed, Nov 27, 2002	8.34	8.42	8.09	8.31
603	NYSE	AIT	Tue, Nov 26, 2002	8.13	8.42	8.00	8.34
602	NYSE	AIT	Mon, Nov 25, 2002	8.47	8.53	8.42	8.52
601	NYSE	AIT	Fri, Nov 22, 2002	8.39	8.55	8.36	8.52
600	NYSE	AIT	Thu, Nov 21, 2002	8.15	8.40	8.12	8.39
599	NYSE	AIT	Wed, Nov 20, 2002	8.00	8.24	8.00	8.15
598	NYSE	AIT	Tue, Nov 19, 2002	8.26	8.38	8.00	8.00
597	NYSE	AIT	Mon, Nov 18, 2002	8.47	8.47	8.09	8.23
596	NYSE	AIT	Fri, Nov 15, 2002	8.52	8.53	8.27	8.40
595	NYSE	AIT	Thu, Nov 14, 2002	8.09	8.52	8.00	8.52
594	NYSE	AIT	Wed, Nov 13, 2002	7.66	8.14	7.66	8.04
593	NYSE	AIT	Tue, Nov 12, 2002	7.90	7.96	7.71	7.76
592	NYSE	AIT	Mon, Nov 11, 2002	7.89	8.08	7.86	7.86
591	NYSE	AIT	Fri, Nov 8, 2002	7.80	8.07	7.80	7.96
590	NYSE	AIT	Thu, Nov 7, 2002	8.04	8.04	7.78	7.80
589	NYSE	AIT	Wed, Nov 6, 2002	7.84	8.12	7.84	8.07
588	NYSE	AIT	Tue, Nov 5, 2002	8.07	8.07	7.90	7.92
587	NYSE	AIT	Mon, Nov 4, 2002	7.96	8.16	7.93	8.05
586	NYSE	AIT	Fri, Nov 1, 2002	7.69	7.96	7.56	7.96
585	NYSE	AIT	Thu, Oct 31, 2002	7.60	7.73	7.56	7.73
584	NYSE	AIT	Wed, Oct 30, 2002	7.56	7.76	7.51	7.60
583	NYSE	AIT	Tue, Oct 29, 2002	7.36	7.56	7.29	7.56
582	NYSE	AIT	Mon, Oct 28, 2002	7.40	7.42	7.30	7.42
581	NYSE	AIT	Fri, Oct 25, 2002	7.11	7.38	7.11	7.38
580	NYSE	AIT	Thu, Oct 24, 2002	7.29	7.29	6.93	7.13
579	NYSE	AIT	Wed, Oct 23, 2002	6.78	7.42	6.76	7.31
578	NYSE	AIT	Tue, Oct 22, 2002	6.69	7.07	6.53	6.78
577	NYSE	AIT	Mon, Oct 21, 2002	7.78	7.84	7.51	7.64
576	NYSE	AIT	Fri, Oct 18, 2002	7.87	7.96	7.69	7.89
575	NYSE	AIT	Thu, Oct 17, 2002	7.69	7.95	7.69	7.87
574	NYSE	AIT	Wed, Oct 16, 2002	7.98	7.98	7.56	7.62
573	NYSE	AIT	Tue, Oct 15, 2002	7.62	7.99	7.61	7.99
572	NYSE	AIT	Mon, Oct 14, 2002	7.60	7.60	7.34	7.53
571	NYSE	AIT	Fri, Oct 11, 2002	7.47	7.64	7.40	7.60
570	NYSE	AIT	Thu, Oct 10, 2002	7.33	7.69	7.29	7.47
569	NYSE	AIT	Wed, Oct 9, 2002	7.58	7.67	7.28	7.38
568	NYSE	AIT	Tue, Oct 8, 2002	7.56	7.64	7.32	7.51
567	NYSE	AIT	Mon, Oct 7, 2002	7.87	7.93	7.56	7.56
566	NYSE	AIT	Fri, Oct 4, 2002	8.00	8.00	7.77	7.78
565	NYSE	AIT	Thu, Oct 3, 2002	7.98	8.21	7.98	8.08
564	NYSE	AIT	Wed, Oct 2, 2002	7.82	8.41	7.68	7.91
563	NYSE	AIT	Tue, Oct 1, 2002	7.51	7.78	7.47	7.76
562	NYSE	AIT	Mon, Sep 30, 2002	7.56	7.59	7.47	7.53
561	NYSE	AIT	Fri, Sep 27, 2002	7.88	7.88	7.47	7.51
560	NYSE	AIT	Thu, Sep 26, 2002	7.76	8.04	7.73	7.96
559	NYSE	AIT	Wed, Sep 25, 2002	7.42	7.64	7.42	7.53
558	NYSE	AIT	Tue, Sep 24, 2002	7.54	7.56	7.39	7.43
557	NYSE	AIT	Mon, Sep 23, 2002	7.65	7.65	7.47	7.56
556	NYSE	AIT	Fri, Sep 20, 2002	7.87	7.89	7.64	7.64
555	NYSE	AIT	Thu, Sep 19, 2002	8.00	8.02	7.73	7.75
554	NYSE	AIT	Wed, Sep 18, 2002	8.08	8.20	7.96	7.98
553	NYSE	AIT	Tue, Sep 17, 2002	8.14	8.27	8.09	8.09
552	NYSE	AIT	Mon, Sep 16, 2002	8.36	8.36	8.04	8.08
551	NYSE	AIT	Fri, Sep 13, 2002	8.11	8.38	7.96	8.34
550	NYSE	AIT	Thu, Sep 12, 2002	8.22	8.29	8.09	8.11
549	NYSE	AIT	Wed, Sep 11, 2002	8.46	8.46	8.24	8.24
548	NYSE	AIT	Tue, Sep 10, 2002	8.49	8.49	8.22	8.46
547	NYSE	AIT	Mon, Sep 9, 2002	8.44	8.53	8.35	8.49
546	NYSE	AIT	Fri, Sep 6, 2002	8.22	8.40	8.00	8.33
545	NYSE	AIT	Thu, Sep 5, 2002	8.44	8.44	7.87	8.20
544	NYSE	AIT	Wed, Sep 4, 2002	8.44	8.67	8.26	8.40
543	NYSE	AIT	Tue, Sep 3, 2002	7.56	8.38	7.38	8.38
542	NYSE	AIT	Fri, Aug 30, 2002	6.98	7.20	6.98	7.04
541	NYSE	AIT	Thu, Aug 29, 2002	7.02	7.19	6.93	6.98
540	NYSE	AIT	Wed, Aug 28, 2002	7.24	7.24	7.02	7.02
539	NYSE	AIT	Tue, Aug 27, 2002	7.24	7.43	7.23	7.29
538	NYSE	AIT	Mon, Aug 26, 2002	7.36	7.36	7.18	7.20
537	NYSE	AIT	Fri, Aug 23, 2002	7.47	7.55	7.33	7.33
536	NYSE	AIT	Thu, Aug 22, 2002	7.77	7.77	7.40	7.51
535	NYSE	AIT	Wed, Aug 21, 2002	7.53	7.77	7.53	7.77
534	NYSE	AIT	Tue, Aug 20, 2002	7.49	7.56	7.20	7.53
533	NYSE	AIT	Mon, Aug 19, 2002	7.33	7.51	7.24	7.47
532	NYSE	AIT	Fri, Aug 16, 2002	7.22	7.40	7.22	7.33
531	NYSE	AIT	Thu, Aug 15, 2002	7.60	7.60	7.20	7.33
530	NYSE	AIT	Wed, Aug 14, 2002	7.09	7.64	7.09	7.60
529	NYSE	AIT	Tue, Aug 13, 2002	7.13	7.24	7.07	7.07
528	NYSE	AIT	Mon, Aug 12, 2002	6.98	7.24	6.80	7.11
527	NYSE	AIT	Fri, Aug 9, 2002	7.16	7.32	6.89	7.00
526	NYSE	AIT	Thu, Aug 8, 2002	7.44	7.44	7.11	7.11
525	NYSE	AIT	Wed, Aug 7, 2002	7.21	7.56	7.18	7.56
524	NYSE	AIT	Tue, Aug 6, 2002	6.84	7.10	6.78	7.10
523	NYSE	AIT	Mon, Aug 5, 2002	6.67	6.85	6.67	6.78
522	NYSE	AIT	Fri, Aug 2, 2002	7.11	7.11	6.58	6.69
521	NYSE	AIT	Thu, Aug 1, 2002	7.04	7.16	6.98	7.06
520	NYSE	AIT	Wed, Jul 31, 2002	7.27	7.27	7.04	7.04
519	NYSE	AIT	Tue, Jul 30, 2002	7.20	7.29	7.02	7.29
518	NYSE	AIT	Mon, Jul 29, 2002	6.93	7.20	6.93	7.20
517	NYSE	AIT	Fri, Jul 26, 2002	7.00	7.00	6.87	6.89
516	NYSE	AIT	Thu, Jul 25, 2002	7.11	7.16	6.78	7.00
515	NYSE	AIT	Wed, Jul 24, 2002	6.73	7.20	6.69	7.20
514	NYSE	AIT	Tue, Jul 23, 2002	7.38	7.38	6.73	6.80
513	NYSE	AIT	Mon, Jul 22, 2002	7.24	7.60	7.24	7.42
512	NYSE	AIT	Fri, Jul 19, 2002	7.76	7.77	7.17	7.24
511	NYSE	AIT	Thu, Jul 18, 2002	7.93	7.93	7.62	7.78
510	NYSE	AIT	Wed, Jul 17, 2002	8.02	8.04	7.75	7.96
509	NYSE	AIT	Tue, Jul 16, 2002	7.51	8.31	7.51	7.98
508	NYSE	AIT	Mon, Jul 15, 2002	7.73	7.84	7.47	7.56
507	NYSE	AIT	Fri, Jul 12, 2002	7.89	8.04	7.70	7.72
506	NYSE	AIT	Thu, Jul 11, 2002	8.33	8.33	7.91	7.91
505	NYSE	AIT	Wed, Jul 10, 2002	8.53	8.53	8.33	8.36
504	NYSE	AIT	Tue, Jul 9, 2002	8.49	8.78	8.49	8.53
503	NYSE	AIT	Mon, Jul 8, 2002	8.49	8.62	8.45	8.50
502	NYSE	AIT	Fri, Jul 5, 2002	8.44	8.58	8.40	8.44
501	NYSE	AIT	Wed, Jul 3, 2002	8.55	8.55	7.96	8.44
500	NYSE	AIT	Tue, Jul 2, 2002	8.67	8.67	8.49	8.56
499	NYSE	AIT	Mon, Jul 1, 2002	8.71	8.75	8.59	8.64
498	NYSE	AIT	Fri, Jun 28, 2002	8.70	8.84	8.55	8.67
497	NYSE	AIT	Thu, Jun 27, 2002	8.64	8.71	8.53	8.70
496	NYSE	AIT	Wed, Jun 26, 2002	8.44	8.67	8.44	8.66
495	NYSE	AIT	Tue, Jun 25, 2002	8.73	8.86	8.47	8.47
494	NYSE	AIT	Mon, Jun 24, 2002	9.11	9.12	8.44	8.64
493	NYSE	AIT	Fri, Jun 21, 2002	8.47	9.04	8.42	9.04
492	NYSE	AIT	Thu, Jun 20, 2002	8.53	8.88	8.33	8.42
491	NYSE	AIT	Wed, Jun 19, 2002	8.44	8.67	8.27	8.49
490	NYSE	AIT	Tue, Jun 18, 2002	8.51	8.51	8.44	8.44
489	NYSE	AIT	Mon, Jun 17, 2002	8.44	8.53	8.44	8.53
488	NYSE	AIT	Fri, Jun 14, 2002	8.51	8.57	8.44	8.49
487	NYSE	AIT	Thu, Jun 13, 2002	8.56	8.78	8.51	8.53
486	NYSE	AIT	Wed, Jun 12, 2002	8.71	8.73	8.53	8.57
485	NYSE	AIT	Tue, Jun 11, 2002	8.78	8.93	8.73	8.74
484	NYSE	AIT	Mon, Jun 10, 2002	8.89	8.96	8.78	8.78
483	NYSE	AIT	Fri, Jun 7, 2002	8.71	8.89	8.64	8.89
482	NYSE	AIT	Thu, Jun 6, 2002	8.89	8.89	8.48	8.78
481	NYSE	AIT	Wed, Jun 5, 2002	8.96	8.99	8.93	8.93
480	NYSE	AIT	Tue, Jun 4, 2002	8.53	9.21	8.50	9.00
479	NYSE	AIT	Mon, Jun 3, 2002	8.78	8.89	8.50	8.50
478	NYSE	AIT	Fri, May 31, 2002	9.08	9.13	8.78	8.78
477	NYSE	AIT	Thu, May 30, 2002	9.03	9.22	8.81	8.97
476	NYSE	AIT	Wed, May 29, 2002	9.07	9.07	8.82	9.04
475	NYSE	AIT	Tue, May 28, 2002	9.22	9.22	8.91	9.07
474	NYSE	AIT	Fri, May 24, 2002	9.33	9.42	9.22	9.22
473	NYSE	AIT	Thu, May 23, 2002	8.87	9.44	8.87	9.38
472	NYSE	AIT	Wed, May 22, 2002	8.62	8.89	8.56	8.87
471	NYSE	AIT	Tue, May 21, 2002	8.78	8.81	8.48	8.67
470	NYSE	AIT	Mon, May 20, 2002	9.02	9.09	8.76	8.76
469	NYSE	AIT	Fri, May 17, 2002	8.93	9.02	8.82	9.02
468	NYSE	AIT	Thu, May 16, 2002	9.27	9.27	8.76	8.89
467	NYSE	AIT	Wed, May 15, 2002	8.93	9.22	8.89	9.22
466	NYSE	AIT	Tue, May 14, 2002	8.87	9.09	8.67	8.91
465	NYSE	AIT	Mon, May 13, 2002	8.61	8.93	8.40	8.82
464	NYSE	AIT	Fri, May 10, 2002	8.62	8.62	8.31	8.33
463	NYSE	AIT	Thu, May 9, 2002	8.89	8.89	8.67	8.67
462	NYSE	AIT	Wed, May 8, 2002	8.73	8.89	8.73	8.89
461	NYSE	AIT	Tue, May 7, 2002	9.03	9.07	8.67	8.76
460	NYSE	AIT	Mon, May 6, 2002	9.24	9.29	9.04	9.11
459	NYSE	AIT	Fri, May 3, 2002	9.33	9.33	9.18	9.22
458	NYSE	AIT	Thu, May 2, 2002	8.93	9.24	8.93	9.24
457	NYSE	AIT	Wed, May 1, 2002	8.82	8.92	8.73	8.89
456	NYSE	AIT	Tue, Apr 30, 2002	8.73	8.91	8.71	8.84
455	NYSE	AIT	Mon, Apr 29, 2002	8.50	8.79	8.49	8.78
454	NYSE	AIT	Fri, Apr 26, 2002	8.51	8.58	8.49	8.49
453	NYSE	AIT	Thu, Apr 25, 2002	8.60	8.60	8.47	8.58
452	NYSE	AIT	Wed, Apr 24, 2002	8.71	8.76	8.44	8.62
451	NYSE	AIT	Tue, Apr 23, 2002	8.64	8.69	8.58	8.64
450	NYSE	AIT	Mon, Apr 22, 2002	8.55	8.71	8.44	8.62
449	NYSE	AIT	Fri, Apr 19, 2002	8.56	8.58	8.47	8.56
448	NYSE	AIT	Thu, Apr 18, 2002	8.73	8.73	8.50	8.56
447	NYSE	AIT	Wed, Apr 17, 2002	8.84	8.84	8.69	8.71
446	NYSE	AIT	Tue, Apr 16, 2002	8.78	9.04	8.71	8.89
445	NYSE	AIT	Mon, Apr 15, 2002	8.89	8.98	8.67	8.73
444	NYSE	AIT	Fri, Apr 12, 2002	8.53	8.93	8.49	8.91
443	NYSE	AIT	Thu, Apr 11, 2002	8.59	8.84	8.50	8.53
442	NYSE	AIT	Wed, Apr 10, 2002	8.60	8.60	8.50	8.56
441	NYSE	AIT	Tue, Apr 9, 2002	8.60	8.67	8.50	8.58
440	NYSE	AIT	Mon, Apr 8, 2002	8.69	8.79	8.52	8.67
439	NYSE	AIT	Fri, Apr 5, 2002	8.71	8.73	8.67	8.69
438	NYSE	AIT	Thu, Apr 4, 2002	8.58	8.69	8.51	8.68
437	NYSE	AIT	Wed, Apr 3, 2002	8.67	8.69	8.54	8.58
436	NYSE	AIT	Tue, Apr 2, 2002	8.71	8.71	8.60	8.65
435	NYSE	AIT	Mon, Apr 1, 2002	8.60	8.73	8.49	8.71
434	NYSE	AIT	Thu, Mar 28, 2002	8.82	8.83	8.49	8.56
433	NYSE	AIT	Wed, Mar 27, 2002	8.58	8.89	8.58	8.87
432	NYSE	AIT	Tue, Mar 26, 2002	8.51	8.62	8.50	8.56
431	NYSE	AIT	Mon, Mar 25, 2002	8.75	8.75	8.50	8.52
430	NYSE	AIT	Fri, Mar 22, 2002	8.71	8.76	8.62	8.66
429	NYSE	AIT	Thu, Mar 21, 2002	8.60	8.72	8.56	8.68
428	NYSE	AIT	Wed, Mar 20, 2002	8.71	8.71	8.60	8.60
427	NYSE	AIT	Tue, Mar 19, 2002	8.71	8.74	8.64	8.74
426	NYSE	AIT	Mon, Mar 18, 2002	8.44	8.71	8.42	8.66
425	NYSE	AIT	Fri, Mar 15, 2002	8.36	8.60	8.36	8.44
424	NYSE	AIT	Thu, Mar 14, 2002	8.42	8.45	8.29	8.44
423	NYSE	AIT	Wed, Mar 13, 2002	8.57	8.57	8.44	8.56
422	NYSE	AIT	Tue, Mar 12, 2002	8.49	8.64	8.49	8.58
421	NYSE	AIT	Mon, Mar 11, 2002	8.53	8.60	8.45	8.51
420	NYSE	AIT	Fri, Mar 8, 2002	8.66	8.66	8.47	8.61
419	NYSE	AIT	Thu, Mar 7, 2002	9.00	9.00	8.60	8.66
418	NYSE	AIT	Wed, Mar 6, 2002	8.89	9.01	8.72	8.98
417	NYSE	AIT	Tue, Mar 5, 2002	8.66	9.29	8.64	8.90
416	NYSE	AIT	Mon, Mar 4, 2002	8.80	8.84	8.64	8.64
415	NYSE	AIT	Fri, Mar 1, 2002	8.44	8.69	8.40	8.69
414	NYSE	AIT	Thu, Feb 28, 2002	8.31	8.44	8.21	8.44
413	NYSE	AIT	Wed, Feb 27, 2002	8.09	8.27	8.03	8.27
412	NYSE	AIT	Tue, Feb 26, 2002	8.00	8.11	8.00	8.09
411	NYSE	AIT	Mon, Feb 25, 2002	8.09	8.09	7.99	8.00
410	NYSE	AIT	Fri, Feb 22, 2002	7.93	8.09	7.91	8.09
409	NYSE	AIT	Thu, Feb 21, 2002	7.91	8.04	7.91	7.93
408	NYSE	AIT	Wed, Feb 20, 2002	7.80	8.07	7.80	7.96
407	NYSE	AIT	Tue, Feb 19, 2002	7.78	7.82	7.73	7.82
406	NYSE	AIT	Fri, Feb 15, 2002	7.70	7.79	7.68	7.76
405	NYSE	AIT	Thu, Feb 14, 2002	7.84	7.86	7.68	7.70
404	NYSE	AIT	Wed, Feb 13, 2002	7.80	7.89	7.78	7.84
403	NYSE	AIT	Tue, Feb 12, 2002	7.93	7.93	7.80	7.84
402	NYSE	AIT	Mon, Feb 11, 2002	8.11	8.11	8.00	8.03
401	NYSE	AIT	Fri, Feb 8, 2002	7.91	8.11	7.91	8.11
400	NYSE	AIT	Thu, Feb 7, 2002	7.98	8.02	7.84	7.84
399	NYSE	AIT	Wed, Feb 6, 2002	7.91	8.04	7.91	8.00
398	NYSE	AIT	Tue, Feb 5, 2002	7.95	7.98	7.89	7.95
397	NYSE	AIT	Mon, Feb 4, 2002	8.00	8.27	7.91	7.95
396	NYSE	AIT	Fri, Feb 1, 2002	8.27	8.27	8.02	8.02
395	NYSE	AIT	Thu, Jan 31, 2002	8.11	8.27	7.96	8.27
394	NYSE	AIT	Wed, Jan 30, 2002	7.91	8.09	7.89	8.07
393	NYSE	AIT	Tue, Jan 29, 2002	8.01	8.05	7.84	7.89
392	NYSE	AIT	Mon, Jan 28, 2002	7.96	8.08	7.96	8.02
391	NYSE	AIT	Fri, Jan 25, 2002	7.96	8.00	7.84	7.96
390	NYSE	AIT	Thu, Jan 24, 2002	7.93	8.00	7.78	7.98
389	NYSE	AIT	Wed, Jan 23, 2002	7.82	8.01	7.82	7.92
388	NYSE	AIT	Tue, Jan 22, 2002	7.87	8.00	7.76	7.80
387	NYSE	AIT	Fri, Jan 18, 2002	7.88	7.96	7.73	7.87
386	NYSE	AIT	Thu, Jan 17, 2002	7.87	8.07	7.84	8.00
385	NYSE	AIT	Wed, Jan 16, 2002	8.08	8.08	7.87	7.96
384	NYSE	AIT	Tue, Jan 15, 2002	7.96	8.18	7.69	8.04
383	NYSE	AIT	Mon, Jan 14, 2002	8.24	8.27	8.00	8.00
382	NYSE	AIT	Fri, Jan 11, 2002	8.36	8.48	8.22	8.22
381	NYSE	AIT	Thu, Jan 10, 2002	8.22	8.38	8.22	8.36
380	NYSE	AIT	Wed, Jan 9, 2002	8.49	8.49	8.23	8.23
379	NYSE	AIT	Tue, Jan 8, 2002	8.22	8.48	8.20	8.48
378	NYSE	AIT	Mon, Jan 7, 2002	8.40	8.40	8.17	8.18
377	NYSE	AIT	Fri, Jan 4, 2002	8.44	8.53	8.09	8.40
376	NYSE	AIT	Thu, Jan 3, 2002	8.22	8.44	8.12	8.44
375	NYSE	AIT	Wed, Jan 2, 2002	8.22	8.24	7.82	8.22
374	NYSE	AIT	Mon, Dec 31, 2001	8.00	8.29	8.00	8.29
373	NYSE	AIT	Fri, Dec 28, 2001	8.18	8.29	7.96	7.96
372	NYSE	AIT	Thu, Dec 27, 2001	7.96	8.22	7.95	8.22
371	NYSE	AIT	Wed, Dec 26, 2001	7.73	8.27	7.73	7.96
370	NYSE	AIT	Mon, Dec 24, 2001	7.78	7.94	7.78	7.78
369	NYSE	AIT	Fri, Dec 21, 2001	7.82	8.00	7.82	7.87
368	NYSE	AIT	Thu, Dec 20, 2001	7.91	7.98	7.76	7.76
367	NYSE	AIT	Wed, Dec 19, 2001	8.07	8.07	7.89	7.93
366	NYSE	AIT	Tue, Dec 18, 2001	7.91	8.07	7.91	8.07
365	NYSE	AIT	Mon, Dec 17, 2001	8.00	8.04	7.45	7.87
364	NYSE	AIT	Fri, Dec 14, 2001	7.91	8.22	7.86	8.00
363	NYSE	AIT	Thu, Dec 13, 2001	8.00	8.22	7.91	7.91
362	NYSE	AIT	Wed, Dec 12, 2001	7.98	8.15	7.98	8.00
361	NYSE	AIT	Tue, Dec 11, 2001	8.30	8.30	7.73	7.91
360	NYSE	AIT	Mon, Dec 10, 2001	8.42	8.44	8.18	8.29
359	NYSE	AIT	Fri, Dec 7, 2001	8.62	8.64	8.16	8.44
358	NYSE	AIT	Thu, Dec 6, 2001	8.51	8.65	8.44	8.65
357	NYSE	AIT	Wed, Dec 5, 2001	8.38	8.60	8.38	8.53
356	NYSE	AIT	Tue, Dec 4, 2001	8.23	8.64	8.23	8.40
355	NYSE	AIT	Mon, Dec 3, 2001	8.14	8.23	8.09	8.22
354	NYSE	AIT	Fri, Nov 30, 2001	8.16	8.16	7.88	8.14
353	NYSE	AIT	Thu, Nov 29, 2001	8.11	8.18	8.00	8.18
352	NYSE	AIT	Wed, Nov 28, 2001	8.00	8.22	8.00	8.11
351	NYSE	AIT	Tue, Nov 27, 2001	7.82	8.12	7.80	8.08
350	NYSE	AIT	Mon, Nov 26, 2001	7.89	8.21	7.89	7.92
349	NYSE	AIT	Fri, Nov 23, 2001	8.00	8.01	7.89	7.89
348	NYSE	AIT	Wed, Nov 21, 2001	8.09	8.10	8.04	8.04
347	NYSE	AIT	Tue, Nov 20, 2001	8.18	8.23	8.09	8.09
346	NYSE	AIT	Mon, Nov 19, 2001	7.92	8.12	7.92	8.09
345	NYSE	AIT	Fri, Nov 16, 2001	7.96	8.07	7.90	7.92
344	NYSE	AIT	Thu, Nov 15, 2001	7.64	8.00	7.64	7.95
343	NYSE	AIT	Wed, Nov 14, 2001	7.51	7.66	7.51	7.64
342	NYSE	AIT	Tue, Nov 13, 2001	7.33	7.52	7.32	7.49
341	NYSE	AIT	Mon, Nov 12, 2001	7.36	7.36	7.32	7.35
340	NYSE	AIT	Fri, Nov 9, 2001	7.51	7.53	7.40	7.40
339	NYSE	AIT	Thu, Nov 8, 2001	7.49	7.69	7.49	7.53
338	NYSE	AIT	Wed, Nov 7, 2001	7.50	7.53	7.50	7.51
337	NYSE	AIT	Tue, Nov 6, 2001	7.47	7.50	7.44	7.46
336	NYSE	AIT	Mon, Nov 5, 2001	7.38	7.52	7.38	7.47
335	NYSE	AIT	Fri, Nov 2, 2001	7.39	7.47	7.39	7.40
334	NYSE	AIT	Thu, Nov 1, 2001	7.38	7.52	7.38	7.42
333	NYSE	AIT	Wed, Oct 31, 2001	7.33	7.37	7.28	7.36
332	NYSE	AIT	Tue, Oct 30, 2001	7.33	7.33	7.22	7.32
331	NYSE	AIT	Mon, Oct 29, 2001	7.33	7.33	7.27	7.33
330	NYSE	AIT	Fri, Oct 26, 2001	7.33	7.34	7.31	7.34
329	NYSE	AIT	Thu, Oct 25, 2001	7.30	7.35	7.30	7.33
328	NYSE	AIT	Wed, Oct 24, 2001	7.32	7.33	7.29	7.30
327	NYSE	AIT	Tue, Oct 23, 2001	7.31	7.36	7.27	7.29
326	NYSE	AIT	Mon, Oct 22, 2001	7.27	7.33	7.20	7.33
325	NYSE	AIT	Fri, Oct 19, 2001	7.35	7.35	7.11	7.29
324	NYSE	AIT	Thu, Oct 18, 2001	7.38	7.38	7.19	7.35
323	NYSE	AIT	Wed, Oct 17, 2001	7.51	7.51	7.40	7.40
322	NYSE	AIT	Tue, Oct 16, 2001	7.54	7.54	7.47	7.54
321	NYSE	AIT	Mon, Oct 15, 2001	7.49	7.54	7.47	7.54
320	NYSE	AIT	Fri, Oct 12, 2001	7.45	7.49	7.45	7.49
319	NYSE	AIT	Thu, Oct 11, 2001	7.53	7.55	7.44	7.44
318	NYSE	AIT	Wed, Oct 10, 2001	7.44	7.55	7.44	7.54
317	NYSE	AIT	Tue, Oct 9, 2001	7.50	7.50	7.42	7.42
316	NYSE	AIT	Mon, Oct 8, 2001	7.53	7.54	7.44	7.52
315	NYSE	AIT	Fri, Oct 5, 2001	7.52	7.55	7.35	7.54
314	NYSE	AIT	Thu, Oct 4, 2001	7.53	7.55	7.42	7.51
313	NYSE	AIT	Wed, Oct 3, 2001	7.46	7.52	7.40	7.52
312	NYSE	AIT	Tue, Oct 2, 2001	7.52	7.52	7.36	7.43
311	NYSE	AIT	Mon, Oct 1, 2001	7.51	7.54	7.51	7.52
310	NYSE	AIT	Fri, Sep 28, 2001	7.49	7.52	7.47	7.51
309	NYSE	AIT	Thu, Sep 27, 2001	7.47	7.56	7.47	7.47
308	NYSE	AIT	Wed, Sep 26, 2001	7.68	7.68	7.42	7.42
307	NYSE	AIT	Tue, Sep 25, 2001	7.38	7.69	7.33	7.68
306	NYSE	AIT	Mon, Sep 24, 2001	7.69	7.69	7.38	7.38
305	NYSE	AIT	Fri, Sep 21, 2001	7.65	7.65	7.53	7.56
304	NYSE	AIT	Thu, Sep 20, 2001	7.68	7.68	7.64	7.68
303	NYSE	AIT	Wed, Sep 19, 2001	7.62	7.68	7.60	7.68
302	NYSE	AIT	Tue, Sep 18, 2001	7.68	7.68	7.58	7.58
301	NYSE	AIT	Mon, Sep 17, 2001	7.71	7.73	7.68	7.71
300	NYSE	AIT	Mon, Sep 10, 2001	7.80	7.80	7.73	7.74
299	NYSE	AIT	Fri, Sep 7, 2001	7.89	7.90	7.73	7.80
298	NYSE	AIT	Thu, Sep 6, 2001	7.96	8.00	7.89	7.89
297	NYSE	AIT	Wed, Sep 5, 2001	7.97	7.99	7.89	7.95
296	NYSE	AIT	Tue, Sep 4, 2001	7.98	8.00	7.95	7.95
295	NYSE	AIT	Fri, Aug 31, 2001	7.95	8.00	7.95	7.96
294	NYSE	AIT	Thu, Aug 30, 2001	7.95	7.99	7.95	7.95
293	NYSE	AIT	Wed, Aug 29, 2001	7.97	7.99	7.91	7.95
292	NYSE	AIT	Tue, Aug 28, 2001	7.96	7.97	7.92	7.96
291	NYSE	AIT	Mon, Aug 27, 2001	7.96	8.02	7.96	7.96
290	NYSE	AIT	Fri, Aug 24, 2001	7.92	8.00	7.92	8.00
289	NYSE	AIT	Thu, Aug 23, 2001	7.96	8.00	7.88	7.90
288	NYSE	AIT	Wed, Aug 22, 2001	7.97	8.00	7.89	7.95
287	NYSE	AIT	Tue, Aug 21, 2001	7.94	8.01	7.94	7.97
286	NYSE	AIT	Mon, Aug 20, 2001	7.94	7.99	7.64	7.94
285	NYSE	AIT	Fri, Aug 17, 2001	8.00	8.00	7.89	7.95
284	NYSE	AIT	Thu, Aug 16, 2001	8.03	8.03	7.95	8.00
283	NYSE	AIT	Wed, Aug 15, 2001	8.08	8.08	8.04	8.04
282	NYSE	AIT	Tue, Aug 14, 2001	8.00	8.13	8.00	8.07
281	NYSE	AIT	Mon, Aug 13, 2001	7.87	8.00	7.87	7.97
280	NYSE	AIT	Fri, Aug 10, 2001	7.95	8.00	7.90	7.97
279	NYSE	AIT	Thu, Aug 9, 2001	7.95	7.96	7.89	7.96
278	NYSE	AIT	Wed, Aug 8, 2001	8.09	8.09	7.92	7.95
277	NYSE	AIT	Tue, Aug 7, 2001	8.07	8.12	7.84	8.12
276	NYSE	AIT	Mon, Aug 6, 2001	8.05	8.13	7.99	8.09
275	NYSE	AIT	Fri, Aug 3, 2001	7.84	8.09	7.80	8.07
274	NYSE	AIT	Thu, Aug 2, 2001	7.72	7.89	7.72	7.87
273	NYSE	AIT	Wed, Aug 1, 2001	7.60	7.72	7.56	7.72
272	NYSE	AIT	Tue, Jul 31, 2001	7.93	7.98	7.62	7.62
271	NYSE	AIT	Mon, Jul 30, 2001	7.78	7.93	7.75	7.91
270	NYSE	AIT	Fri, Jul 27, 2001	7.94	8.00	7.91	7.91
269	NYSE	AIT	Thu, Jul 26, 2001	8.01	8.01	7.89	7.93
268	NYSE	AIT	Wed, Jul 25, 2001	7.68	7.99	7.68	7.99
267	NYSE	AIT	Tue, Jul 24, 2001	8.20	8.20	7.58	7.69
266	NYSE	AIT	Mon, Jul 23, 2001	8.15	8.29	8.15	8.22
265	NYSE	AIT	Fri, Jul 20, 2001	7.93	8.13	7.91	8.13
264	NYSE	AIT	Thu, Jul 19, 2001	7.93	7.96	7.89	7.94
263	NYSE	AIT	Wed, Jul 18, 2001	8.36	8.36	7.87	7.91
262	NYSE	AIT	Tue, Jul 17, 2001	8.12	8.34	8.06	8.34
261	NYSE	AIT	Mon, Jul 16, 2001	8.16	8.20	8.11	8.12
260	NYSE	AIT	Fri, Jul 13, 2001	8.09	8.22	8.09	8.20
259	NYSE	AIT	Thu, Jul 12, 2001	8.09	8.11	8.08	8.09
258	NYSE	AIT	Wed, Jul 11, 2001	8.26	8.26	8.07	8.07
257	NYSE	AIT	Tue, Jul 10, 2001	8.14	8.32	8.14	8.26
256	NYSE	AIT	Mon, Jul 9, 2001	8.12	8.17	7.96	8.17
255	NYSE	AIT	Fri, Jul 6, 2001	8.29	8.29	8.15	8.15
254	NYSE	AIT	Thu, Jul 5, 2001	8.35	8.50	8.25	8.25
253	NYSE	AIT	Tue, Jul 3, 2001	8.37	8.42	8.33	8.40
252	NYSE	AIT	Mon, Jul 2, 2001	8.36	8.45	8.29	8.38
251	NYSE	AIT	Fri, Jun 29, 2001	7.99	8.42	7.99	8.42
250	NYSE	AIT	Thu, Jun 28, 2001	8.03	8.03	7.64	7.99
249	NYSE	AIT	Wed, Jun 27, 2001	8.12	8.20	7.73	8.03
248	NYSE	AIT	Tue, Jun 26, 2001	8.13	8.13	7.98	8.09
247	NYSE	AIT	Mon, Jun 25, 2001	8.29	8.29	8.11	8.12
246	NYSE	AIT	Fri, Jun 22, 2001	8.42	8.43	8.19	8.27
245	NYSE	AIT	Thu, Jun 21, 2001	8.37	8.44	8.32	8.44
244	NYSE	AIT	Wed, Jun 20, 2001	8.23	8.36	8.22	8.36
243	NYSE	AIT	Tue, Jun 19, 2001	8.27	8.27	8.21	8.21
242	NYSE	AIT	Mon, Jun 18, 2001	8.13	8.28	8.11	8.27
241	NYSE	AIT	Fri, Jun 15, 2001	8.09	8.17	8.08	8.12
240	NYSE	AIT	Thu, Jun 14, 2001	8.05	8.13	7.97	8.05
239	NYSE	AIT	Wed, Jun 13, 2001	8.41	8.42	8.08	8.10
238	NYSE	AIT	Tue, Jun 12, 2001	8.44	8.46	8.38	8.40
237	NYSE	AIT	Mon, Jun 11, 2001	8.44	8.48	8.44	8.44
236	NYSE	AIT	Fri, Jun 8, 2001	8.45	8.49	8.45	8.45
235	NYSE	AIT	Thu, Jun 7, 2001	8.42	8.46	8.41	8.45
234	NYSE	AIT	Wed, Jun 6, 2001	8.29	8.44	8.29	8.44
233	NYSE	AIT	Tue, Jun 5, 2001	8.08	8.24	8.08	8.24
232	NYSE	AIT	Mon, Jun 4, 2001	8.00	8.09	8.00	8.08
231	NYSE	AIT	Fri, Jun 1, 2001	8.04	8.06	7.95	8.04
230	NYSE	AIT	Thu, May 31, 2001	7.91	8.12	7.90	8.04
229	NYSE	AIT	Wed, May 30, 2001	7.88	7.92	7.84	7.89
228	NYSE	AIT	Tue, May 29, 2001	7.87	7.88	7.73	7.88
227	NYSE	AIT	Fri, May 25, 2001	7.95	7.95	7.87	7.87
226	NYSE	AIT	Thu, May 24, 2001	8.04	8.05	7.96	7.96
225	NYSE	AIT	Wed, May 23, 2001	8.16	8.16	8.01	8.01
224	NYSE	AIT	Tue, May 22, 2001	8.16	8.22	8.08	8.17
223	NYSE	AIT	Mon, May 21, 2001	8.16	8.18	8.10	8.18
222	NYSE	AIT	Fri, May 18, 2001	8.27	8.27	8.13	8.13
221	NYSE	AIT	Thu, May 17, 2001	8.49	8.49	8.33	8.33
220	NYSE	AIT	Wed, May 16, 2001	8.40	8.53	8.40	8.47
219	NYSE	AIT	Tue, May 15, 2001	8.36	8.42	8.35	8.40
218	NYSE	AIT	Mon, May 14, 2001	8.23	8.31	8.23	8.31
217	NYSE	AIT	Fri, May 11, 2001	8.20	8.26	8.20	8.23
216	NYSE	AIT	Thu, May 10, 2001	8.24	8.25	8.19	8.24
215	NYSE	AIT	Wed, May 9, 2001	8.24	8.24	8.18	8.22
214	NYSE	AIT	Tue, May 8, 2001	8.39	8.39	8.24	8.24
213	NYSE	AIT	Mon, May 7, 2001	8.36	8.47	8.34	8.39
212	NYSE	AIT	Fri, May 4, 2001	8.40	8.47	8.38	8.39
211	NYSE	AIT	Thu, May 3, 2001	8.50	8.53	8.44	8.45
210	NYSE	AIT	Wed, May 2, 2001	8.47	8.52	8.44	8.49
209	NYSE	AIT	Tue, May 1, 2001	8.40	8.49	8.40	8.47
208	NYSE	AIT	Mon, Apr 30, 2001	8.44	8.45	8.40	8.40
207	NYSE	AIT	Fri, Apr 27, 2001	8.02	8.13	8.01	8.13
206	NYSE	AIT	Thu, Apr 26, 2001	8.04	8.05	7.96	8.00
205	NYSE	AIT	Wed, Apr 25, 2001	8.00	8.09	8.00	8.07
204	NYSE	AIT	Tue, Apr 24, 2001	8.05	8.05	7.91	8.00
203	NYSE	AIT	Mon, Apr 23, 2001	8.07	8.08	8.02	8.05
202	NYSE	AIT	Fri, Apr 20, 2001	7.77	8.09	7.71	8.09
201	NYSE	AIT	Thu, Apr 19, 2001	7.73	7.78	7.71	7.77
200	NYSE	AIT	Wed, Apr 18, 2001	7.73	7.87	7.67	7.73
199	NYSE	AIT	Tue, Apr 17, 2001	7.56	7.71	7.56	7.71
198	NYSE	AIT	Mon, Apr 16, 2001	7.51	7.62	7.51	7.53
197	NYSE	AIT	Thu, Apr 12, 2001	7.27	7.51	7.27	7.48
196	NYSE	AIT	Wed, Apr 11, 2001	7.47	7.49	7.27	7.27
195	NYSE	AIT	Tue, Apr 10, 2001	7.33	7.56	7.29	7.47
194	NYSE	AIT	Mon, Apr 9, 2001	7.24	7.37	7.22	7.36
193	NYSE	AIT	Fri, Apr 6, 2001	7.27	7.27	7.22	7.24
192	NYSE	AIT	Thu, Apr 5, 2001	7.17	7.29	7.13	7.29
191	NYSE	AIT	Wed, Apr 4, 2001	7.00	7.13	6.96	7.13
190	NYSE	AIT	Tue, Apr 3, 2001	7.09	7.09	6.98	7.02
189	NYSE	AIT	Mon, Apr 2, 2001	7.29	7.29	7.12	7.12
188	NYSE	AIT	Fri, Mar 30, 2001	7.24	7.29	7.22	7.29
187	NYSE	AIT	Thu, Mar 29, 2001	7.46	7.46	7.26	7.27
186	NYSE	AIT	Wed, Mar 28, 2001	7.60	7.62	7.45	7.46
185	NYSE	AIT	Tue, Mar 27, 2001	7.49	7.62	7.47	7.60
184	NYSE	AIT	Mon, Mar 26, 2001	7.47	7.51	7.42	7.49
183	NYSE	AIT	Fri, Mar 23, 2001	7.54	7.58	7.42	7.45
182	NYSE	AIT	Thu, Mar 22, 2001	7.53	7.54	7.46	7.52
181	NYSE	AIT	Wed, Mar 21, 2001	7.53	7.60	7.51	7.53
180	NYSE	AIT	Tue, Mar 20, 2001	7.53	7.62	7.52	7.54
179	NYSE	AIT	Mon, Mar 19, 2001	7.56	7.60	7.53	7.56
178	NYSE	AIT	Fri, Mar 16, 2001	7.56	7.62	7.56	7.56
177	NYSE	AIT	Thu, Mar 15, 2001	7.56	7.60	7.56	7.56
176	NYSE	AIT	Wed, Mar 14, 2001	7.56	7.66	7.56	7.56
175	NYSE	AIT	Tue, Mar 13, 2001	7.72	7.72	7.58	7.67
174	NYSE	AIT	Mon, Mar 12, 2001	7.91	7.91	7.72	7.72
173	NYSE	AIT	Fri, Mar 9, 2001	8.04	8.04	7.98	7.98
172	NYSE	AIT	Thu, Mar 8, 2001	8.04	8.11	8.04	8.04
171	NYSE	AIT	Wed, Mar 7, 2001	7.96	8.07	7.87	8.07
170	NYSE	AIT	Tue, Mar 6, 2001	8.13	8.13	7.71	7.96
169	NYSE	AIT	Mon, Mar 5, 2001	8.49	8.55	8.36	8.36
168	NYSE	AIT	Fri, Mar 2, 2001	8.44	8.51	8.44	8.49
167	NYSE	AIT	Thu, Mar 1, 2001	8.11	8.46	8.11	8.44
166	NYSE	AIT	Wed, Feb 28, 2001	8.09	8.12	8.04	8.11
165	NYSE	AIT	Tue, Feb 27, 2001	7.98	8.09	7.96	8.07
164	NYSE	AIT	Mon, Feb 26, 2001	7.78	7.98	7.78	7.98
163	NYSE	AIT	Fri, Feb 23, 2001	7.60	7.78	7.59	7.78
162	NYSE	AIT	Thu, Feb 22, 2001	7.56	7.61	7.56	7.60
161	NYSE	AIT	Wed, Feb 21, 2001	7.50	7.59	7.50	7.56
160	NYSE	AIT	Tue, Feb 20, 2001	7.62	7.62	7.51	7.52
159	NYSE	AIT	Fri, Feb 16, 2001	7.59	7.64	7.56	7.60
158	NYSE	AIT	Thu, Feb 15, 2001	7.80	7.86	7.51	7.58
157	NYSE	AIT	Wed, Feb 14, 2001	7.82	7.82	7.75	7.77
156	NYSE	AIT	Tue, Feb 13, 2001	7.78	7.96	7.78	7.84
155	NYSE	AIT	Mon, Feb 12, 2001	7.71	7.80	7.71	7.80
154	NYSE	AIT	Fri, Feb 9, 2001	7.78	7.84	7.78	7.78
153	NYSE	AIT	Thu, Feb 8, 2001	7.91	7.91	7.79	7.80
152	NYSE	AIT	Wed, Feb 7, 2001	7.73	7.93	7.67	7.91
151	NYSE	AIT	Tue, Feb 6, 2001	7.77	7.84	7.73	7.76
150	NYSE	AIT	Mon, Feb 5, 2001	7.69	7.72	7.65	7.72
149	NYSE	AIT	Fri, Feb 2, 2001	7.83	7.83	7.67	7.69
148	NYSE	AIT	Thu, Feb 1, 2001	7.84	7.84	7.64	7.76
147	NYSE	AIT	Wed, Jan 31, 2001	7.73	7.89	7.73	7.82
146	NYSE	AIT	Tue, Jan 30, 2001	7.71	7.74	7.69	7.72
145	NYSE	AIT	Mon, Jan 29, 2001	7.69	7.75	7.61	7.69
144	NYSE	AIT	Fri, Jan 26, 2001	7.89	7.89	7.69	7.72
143	NYSE	AIT	Thu, Jan 25, 2001	7.97	8.00	7.86	7.92
142	NYSE	AIT	Wed, Jan 24, 2001	8.50	8.53	7.97	7.97
141	NYSE	AIT	Tue, Jan 23, 2001	8.50	8.56	8.42	8.56
140	NYSE	AIT	Mon, Jan 22, 2001	8.50	8.50	8.44	8.50
139	NYSE	AIT	Fri, Jan 19, 2001	8.58	8.60	8.50	8.50
138	NYSE	AIT	Thu, Jan 18, 2001	8.64	8.64	8.56	8.64
137	NYSE	AIT	Wed, Jan 17, 2001	8.64	8.67	8.53	8.58
136	NYSE	AIT	Tue, Jan 16, 2001	8.61	8.69	8.50	8.64
135	NYSE	AIT	Fri, Jan 12, 2001	8.61	8.81	8.58	8.69
134	NYSE	AIT	Thu, Jan 11, 2001	8.89	8.92	8.61	8.67
133	NYSE	AIT	Wed, Jan 10, 2001	8.83	9.00	8.83	8.94
132	NYSE	AIT	Tue, Jan 9, 2001	8.64	8.83	8.61	8.81
131	NYSE	AIT	Mon, Jan 8, 2001	8.78	8.78	8.56	8.64
130	NYSE	AIT	Fri, Jan 5, 2001	8.81	8.83	8.61	8.83
129	NYSE	AIT	Thu, Jan 4, 2001	8.86	8.86	8.72	8.81
128	NYSE	AIT	Wed, Jan 3, 2001	8.83	8.97	8.78	8.86
127	NYSE	AIT	Tue, Jan 2, 2001	9.14	9.19	8.75	8.81
126	NYSE	AIT	Fri, Dec 29, 2000	9.25	9.28	9.14	9.14
125	NYSE	AIT	Thu, Dec 28, 2000	9.17	9.25	9.14	9.25
124	NYSE	AIT	Wed, Dec 27, 2000	9.11	9.17	8.89	9.17
123	NYSE	AIT	Tue, Dec 26, 2000	9.03	9.33	9.03	9.14
122	NYSE	AIT	Fri, Dec 22, 2000	8.78	9.11	8.75	9.08
121	NYSE	AIT	Thu, Dec 21, 2000	8.69	8.83	8.69	8.83
120	NYSE	AIT	Wed, Dec 20, 2000	8.75	8.81	8.67	8.67
119	NYSE	AIT	Tue, Dec 19, 2000	8.47	8.78	8.44	8.75
118	NYSE	AIT	Mon, Dec 18, 2000	8.69	8.75	8.42	8.44
117	NYSE	AIT	Fri, Dec 15, 2000	8.67	8.81	8.67	8.67
116	NYSE	AIT	Thu, Dec 14, 2000	8.72	8.72	8.67	8.69
115	NYSE	AIT	Wed, Dec 13, 2000	8.72	8.83	8.72	8.75
114	NYSE	AIT	Tue, Dec 12, 2000	8.92	8.92	8.72	8.72
113	NYSE	AIT	Mon, Dec 11, 2000	8.39	8.92	8.39	8.92
112	NYSE	AIT	Fri, Dec 8, 2000	8.25	8.36	8.25	8.33
111	NYSE	AIT	Thu, Dec 7, 2000	8.14	8.19	8.08	8.19
110	NYSE	AIT	Wed, Dec 6, 2000	8.17	8.33	8.17	8.19
109	NYSE	AIT	Tue, Dec 5, 2000	7.86	8.19	7.86	8.17
108	NYSE	AIT	Mon, Dec 4, 2000	7.94	8.00	7.83	7.83
107	NYSE	AIT	Fri, Dec 1, 2000	7.89	8.00	7.89	7.94
106	NYSE	AIT	Thu, Nov 30, 2000	7.86	8.03	7.86	7.89
105	NYSE	AIT	Wed, Nov 29, 2000	8.00	8.00	7.86	7.86
104	NYSE	AIT	Tue, Nov 28, 2000	7.75	8.00	7.72	8.00
103	NYSE	AIT	Mon, Nov 27, 2000	7.72	7.72	7.61	7.72
102	NYSE	AIT	Fri, Nov 24, 2000	7.69	7.72	7.67	7.72
101	NYSE	AIT	Wed, Nov 22, 2000	7.58	7.64	7.56	7.64
100	NYSE	AIT	Tue, Nov 21, 2000	7.64	7.64	7.58	7.58
99	NYSE	AIT	Mon, Nov 20, 2000	7.72	7.72	7.56	7.64
98	NYSE	AIT	Fri, Nov 17, 2000	7.61	7.72	7.58	7.72
97	NYSE	AIT	Thu, Nov 16, 2000	7.58	7.58	7.53	7.56
96	NYSE	AIT	Wed, Nov 15, 2000	7.61	7.64	7.53	7.58
95	NYSE	AIT	Tue, Nov 14, 2000	7.61	7.67	7.56	7.64
94	NYSE	AIT	Mon, Nov 13, 2000	7.44	7.61	7.39	7.61
93	NYSE	AIT	Fri, Nov 10, 2000	7.72	7.72	7.56	7.56
92	NYSE	AIT	Thu, Nov 9, 2000	7.58	7.67	7.53	7.67
91	NYSE	AIT	Wed, Nov 8, 2000	7.72	7.72	7.64	7.64
90	NYSE	AIT	Tue, Nov 7, 2000	7.67	7.72	7.64	7.72
89	NYSE	AIT	Mon, Nov 6, 2000	7.75	7.75	7.69	7.72
88	NYSE	AIT	Fri, Nov 3, 2000	7.53	7.75	7.53	7.75
87	NYSE	AIT	Thu, Nov 2, 2000	7.61	7.61	7.53	7.53
86	NYSE	AIT	Wed, Nov 1, 2000	7.56	7.56	7.47	7.56
85	NYSE	AIT	Tue, Oct 31, 2000	7.47	7.53	7.44	7.53
84	NYSE	AIT	Mon, Oct 30, 2000	7.42	7.47	7.42	7.42
83	NYSE	AIT	Fri, Oct 27, 2000	7.58	7.58	7.36	7.44
82	NYSE	AIT	Thu, Oct 26, 2000	7.53	7.58	7.53	7.58
81	NYSE	AIT	Wed, Oct 25, 2000	7.69	7.69	7.50	7.50
80	NYSE	AIT	Tue, Oct 24, 2000	7.89	7.89	7.67	7.69
79	NYSE	AIT	Mon, Oct 23, 2000	7.28	7.89	7.28	7.89
78	NYSE	AIT	Fri, Oct 20, 2000	7.25	7.28	7.22	7.25
77	NYSE	AIT	Thu, Oct 19, 2000	7.28	7.31	7.22	7.22
76	NYSE	AIT	Wed, Oct 18, 2000	7.14	7.25	7.14	7.22
75	NYSE	AIT	Tue, Oct 17, 2000	7.14	7.19	7.06	7.17
74	NYSE	AIT	Mon, Oct 16, 2000	7.33	7.33	7.14	7.14
73	NYSE	AIT	Fri, Oct 13, 2000	7.25	7.39	7.25	7.33
72	NYSE	AIT	Thu, Oct 12, 2000	7.11	7.19	7.11	7.19
71	NYSE	AIT	Wed, Oct 11, 2000	7.19	7.19	7.11	7.11
70	NYSE	AIT	Tue, Oct 10, 2000	7.33	7.39	7.19	7.19
69	NYSE	AIT	Mon, Oct 9, 2000	7.50	7.50	7.28	7.36
68	NYSE	AIT	Fri, Oct 6, 2000	7.64	7.64	7.56	7.56
67	NYSE	AIT	Thu, Oct 5, 2000	7.42	7.67	7.42	7.67
66	NYSE	AIT	Wed, Oct 4, 2000	7.42	7.42	7.39	7.42
65	NYSE	AIT	Tue, Oct 3, 2000	7.53	7.53	7.42	7.42
64	NYSE	AIT	Mon, Oct 2, 2000	7.61	7.72	7.50	7.56
63	NYSE	AIT	Fri, Sep 29, 2000	7.67	7.83	7.67	7.69
62	NYSE	AIT	Thu, Sep 28, 2000	7.56	7.69	7.56	7.69
61	NYSE	AIT	Wed, Sep 27, 2000	7.56	7.58	7.53	7.56
60	NYSE	AIT	Tue, Sep 26, 2000	7.58	7.58	7.53	7.56
59	NYSE	AIT	Mon, Sep 25, 2000	7.61	7.67	7.58	7.58
58	NYSE	AIT	Fri, Sep 22, 2000	7.72	7.72	7.67	7.67
57	NYSE	AIT	Thu, Sep 21, 2000	7.75	7.78	7.75	7.75
56	NYSE	AIT	Wed, Sep 20, 2000	7.78	7.83	7.75	7.75
55	NYSE	AIT	Tue, Sep 19, 2000	7.81	7.81	7.75	7.78
54	NYSE	AIT	Mon, Sep 18, 2000	7.86	7.86	7.81	7.81
53	NYSE	AIT	Fri, Sep 15, 2000	7.89	8.03	7.86	7.92
52	NYSE	AIT	Thu, Sep 14, 2000	7.81	8.00	7.81	8.00
51	NYSE	AIT	Wed, Sep 13, 2000	7.67	7.81	7.67	7.81
50	NYSE	AIT	Tue, Sep 12, 2000	7.67	7.72	7.67	7.69
49	NYSE	AIT	Mon, Sep 11, 2000	7.67	7.75	7.67	7.69
48	NYSE	AIT	Fri, Sep 8, 2000	7.58	7.64	7.53	7.64
47	NYSE	AIT	Thu, Sep 7, 2000	7.50	7.56	7.47	7.56
46	NYSE	AIT	Wed, Sep 6, 2000	7.44	7.47	7.42	7.47
45	NYSE	AIT	Tue, Sep 5, 2000	7.47	7.47	7.28	7.44
44	NYSE	AIT	Fri, Sep 1, 2000	7.50	7.53	7.39	7.42
43	NYSE	AIT	Thu, Aug 31, 2000	7.44	7.53	7.44	7.53
42	NYSE	AIT	Wed, Aug 30, 2000	7.53	7.53	7.47	7.47
41	NYSE	AIT	Tue, Aug 29, 2000	7.44	7.53	7.44	7.53
40	NYSE	AIT	Mon, Aug 28, 2000	7.50	7.53	7.44	7.44
39	NYSE	AIT	Fri, Aug 25, 2000	7.53	7.53	7.47	7.50
38	NYSE	AIT	Thu, Aug 24, 2000	7.28	7.56	7.28	7.53
37	NYSE	AIT	Wed, Aug 23, 2000	7.22	7.31	7.14	7.25
36	NYSE	AIT	Tue, Aug 22, 2000	7.47	7.50	7.25	7.25
35	NYSE	AIT	Mon, Aug 21, 2000	7.67	7.67	7.56	7.56
34	NYSE	AIT	Fri, Aug 18, 2000	7.75	7.75	7.64	7.67
33	NYSE	AIT	Thu, Aug 17, 2000	7.78	7.83	7.61	7.72
32	NYSE	AIT	Wed, Aug 16, 2000	7.86	7.89	7.72	7.78
31	NYSE	AIT	Tue, Aug 15, 2000	7.97	8.00	7.83	7.83
30	NYSE	AIT	Mon, Aug 14, 2000	7.75	7.92	7.75	7.92
29	NYSE	AIT	Fri, Aug 11, 2000	7.97	7.97	7.72	7.72
28	NYSE	AIT	Thu, Aug 10, 2000	7.94	8.14	7.92	8.06
27	NYSE	AIT	Wed, Aug 9, 2000	7.58	7.89	7.56	7.81
26	NYSE	AIT	Tue, Aug 8, 2000	7.58	7.61	7.47	7.53
25	NYSE	AIT	Mon, Aug 7, 2000	7.75	7.75	7.58	7.67
24	NYSE	AIT	Fri, Aug 4, 2000	7.75	7.78	7.67	7.72
23	NYSE	AIT	Thu, Aug 3, 2000	7.72	7.78	7.69	7.69
22	NYSE	AIT	Wed, Aug 2, 2000	7.42	7.78	7.42	7.75
21	NYSE	AIT	Tue, Aug 1, 2000	7.25	7.44	7.11	7.44
20	NYSE	AIT	Mon, Jul 31, 2000	7.25	7.28	7.14	7.17
19	NYSE	AIT	Fri, Jul 28, 2000	7.25	7.33	7.19	7.25
18	NYSE	AIT	Thu, Jul 27, 2000	7.08	7.19	7.08	7.19
17	NYSE	AIT	Wed, Jul 26, 2000	7.00	7.08	7.00	7.06
16	NYSE	AIT	Tue, Jul 25, 2000	7.03	7.08	6.97	7.03
15	NYSE	AIT	Mon, Jul 24, 2000	7.08	7.14	7.03	7.03
14	NYSE	AIT	Fri, Jul 21, 2000	7.33	7.33	7.03	7.08
13	NYSE	AIT	Thu, Jul 20, 2000	7.36	7.50	7.33	7.33
12	NYSE	AIT	Wed, Jul 19, 2000	7.50	7.50	7.39	7.42
11	NYSE	AIT	Tue, Jul 18, 2000	7.56	7.58	7.50	7.53
10	NYSE	AIT	Mon, Jul 17, 2000	7.69	7.72	7.61	7.61
9	NYSE	AIT	Fri, Jul 14, 2000	7.72	7.72	7.72	7.72
8	NYSE	AIT	Thu, Jul 13, 2000	7.67	7.75	7.67	7.72
7	NYSE	AIT	Wed, Jul 12, 2000	7.69	7.69	7.56	7.64
6	NYSE	AIT	Tue, Jul 11, 2000	7.67	7.75	7.67	7.75
5	NYSE	AIT	Mon, Jul 10, 2000	7.67	7.75	7.67	7.67
4	NYSE	AIT	Fri, Jul 7, 2000	7.72	7.75	7.67	7.69
3	NYSE	AIT	Thu, Jul 6, 2000	7.67	7.72	7.67	7.72
2	NYSE	AIT	Wed, Jul 5, 2000	7.56	7.64	7.56	7.61
1	NYSE	AIT	Mon, Jul 3, 2000	7.33	7.67	7.33	7.67
#	Exchange	Symbol	Date	Open	High	Low	Close

Applied Industrial Technologies Inc NYSE:AIT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024