Independent Bank Corp (Ionia MI) NASDAQ:IBCP Historical Prices

Below are the 8000 trading days of historical prices for IBCP.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	IBCP	Thu, Mar 21, 2024	24.56	24.82	24.53	24.67
7999	NASDAQ	IBCP	Wed, Mar 20, 2024	23.44	24.72	23.28	24.46
7998	NASDAQ	IBCP	Tue, Mar 19, 2024	23.53	23.80	23.44	23.55
7997	NASDAQ	IBCP	Mon, Mar 18, 2024	23.99	24.25	23.31	23.52
7996	NASDAQ	IBCP	Fri, Mar 15, 2024	23.51	24.39	23.45	23.96
7995	NASDAQ	IBCP	Thu, Mar 14, 2024	24.24	24.24	23.45	23.55
7994	NASDAQ	IBCP	Wed, Mar 13, 2024	24.31	24.70	24.11	24.24
7993	NASDAQ	IBCP	Tue, Mar 12, 2024	24.40	24.47	24.05	24.38
7992	NASDAQ	IBCP	Mon, Mar 11, 2024	24.51	24.72	24.35	24.45
7991	NASDAQ	IBCP	Fri, Mar 8, 2024	25.01	25.28	24.62	24.64
7990	NASDAQ	IBCP	Thu, Mar 7, 2024	25.03	25.23	24.57	24.70
7989	NASDAQ	IBCP	Wed, Mar 6, 2024	24.66	25.11	24.05	24.68
7988	NASDAQ	IBCP	Tue, Mar 5, 2024	24.21	24.88	23.84	24.66
7987	NASDAQ	IBCP	Mon, Mar 4, 2024	24.25	24.92	24.18	24.25
7986	NASDAQ	IBCP	Fri, Mar 1, 2024	24.29	24.41	23.70	24.35
7985	NASDAQ	IBCP	Thu, Feb 29, 2024	24.38	24.62	24.17	24.45
7984	NASDAQ	IBCP	Wed, Feb 28, 2024	23.99	24.16	23.86	23.91
7983	NASDAQ	IBCP	Tue, Feb 27, 2024	24.12	24.53	23.50	24.24
7982	NASDAQ	IBCP	Mon, Feb 26, 2024	24.00	24.34	23.73	23.96
7981	NASDAQ	IBCP	Fri, Feb 23, 2024	24.60	24.62	24.21	24.21
7980	NASDAQ	IBCP	Thu, Feb 22, 2024	24.48	24.75	24.10	24.56
7979	NASDAQ	IBCP	Wed, Feb 21, 2024	24.66	24.66	24.35	24.55
7978	NASDAQ	IBCP	Tue, Feb 20, 2024	24.72	25.14	24.55	24.65
7977	NASDAQ	IBCP	Fri, Feb 16, 2024	25.28	25.30	24.83	25.01
7976	NASDAQ	IBCP	Thu, Feb 15, 2024	24.45	25.64	24.45	25.48
7975	NASDAQ	IBCP	Wed, Feb 14, 2024	24.14	24.29	23.92	24.20
7974	NASDAQ	IBCP	Tue, Feb 13, 2024	24.40	24.85	23.65	23.82
7973	NASDAQ	IBCP	Mon, Feb 12, 2024	24.71	25.42	24.66	25.10
7972	NASDAQ	IBCP	Fri, Feb 9, 2024	24.22	24.68	23.81	24.62
7971	NASDAQ	IBCP	Thu, Feb 8, 2024	24.22	24.56	23.84	24.19
7970	NASDAQ	IBCP	Wed, Feb 7, 2024	24.14	24.59	23.53	24.38
7969	NASDAQ	IBCP	Tue, Feb 6, 2024	24.47	24.66	22.80	23.99
7968	NASDAQ	IBCP	Mon, Feb 5, 2024	24.54	24.80	24.41	24.54
7967	NASDAQ	IBCP	Fri, Feb 2, 2024	24.49	24.91	24.49	24.82
7966	NASDAQ	IBCP	Thu, Feb 1, 2024	25.52	26.10	24.56	25.18
7965	NASDAQ	IBCP	Wed, Jan 31, 2024	26.59	26.71	25.35	25.44
7964	NASDAQ	IBCP	Tue, Jan 30, 2024	26.36	27.39	26.36	27.00
7963	NASDAQ	IBCP	Mon, Jan 29, 2024	25.73	26.30	25.70	26.29
7962	NASDAQ	IBCP	Fri, Jan 26, 2024	26.05	26.67	25.76	25.84
7961	NASDAQ	IBCP	Thu, Jan 25, 2024	26.57	26.57	24.12	25.73
7960	NASDAQ	IBCP	Wed, Jan 24, 2024	26.65	27.08	26.25	26.65
7959	NASDAQ	IBCP	Tue, Jan 23, 2024	26.80	26.80	26.09	26.26
7958	NASDAQ	IBCP	Mon, Jan 22, 2024	25.98	26.60	25.98	26.60
7957	NASDAQ	IBCP	Fri, Jan 19, 2024	25.32	25.94	25.02	25.79
7956	NASDAQ	IBCP	Thu, Jan 18, 2024	25.02	25.19	24.82	25.16
7955	NASDAQ	IBCP	Wed, Jan 17, 2024	24.52	25.02	24.52	24.95
7954	NASDAQ	IBCP	Tue, Jan 16, 2024	24.87	25.16	24.45	24.88
7953	NASDAQ	IBCP	Fri, Jan 12, 2024	25.46	25.57	24.80	25.23
7952	NASDAQ	IBCP	Thu, Jan 11, 2024	25.41	25.41	25.00	25.31
7951	NASDAQ	IBCP	Wed, Jan 10, 2024	25.29	25.54	25.12	25.52
7950	NASDAQ	IBCP	Tue, Jan 9, 2024	25.38	25.61	25.00	25.44
7949	NASDAQ	IBCP	Mon, Jan 8, 2024	25.26	25.74	25.11	25.70
7948	NASDAQ	IBCP	Fri, Jan 5, 2024	25.35	25.86	25.02	25.41
7947	NASDAQ	IBCP	Thu, Jan 4, 2024	25.38	25.71	25.32	25.48
7946	NASDAQ	IBCP	Wed, Jan 3, 2024	25.65	26.63	25.16	25.32
7945	NASDAQ	IBCP	Tue, Jan 2, 2024	25.83	26.26	25.55	25.75
7944	NASDAQ	IBCP	Fri, Dec 29, 2023	26.71	26.73	26.01	26.02
7943	NASDAQ	IBCP	Thu, Dec 28, 2023	26.67	26.99	26.55	26.65
7942	NASDAQ	IBCP	Wed, Dec 27, 2023	26.58	26.90	26.43	26.84
7941	NASDAQ	IBCP	Tue, Dec 26, 2023	26.47	26.76	26.26	26.62
7940	NASDAQ	IBCP	Fri, Dec 22, 2023	26.22	26.58	26.12	26.31
7939	NASDAQ	IBCP	Thu, Dec 21, 2023	25.79	26.02	25.47	25.95
7938	NASDAQ	IBCP	Wed, Dec 20, 2023	25.57	26.48	25.47	25.54
7937	NASDAQ	IBCP	Tue, Dec 19, 2023	24.64	25.54	24.64	25.50
7936	NASDAQ	IBCP	Mon, Dec 18, 2023	24.90	24.95	24.22	24.67
7935	NASDAQ	IBCP	Fri, Dec 15, 2023	25.08	25.62	24.60	24.69
7934	NASDAQ	IBCP	Thu, Dec 14, 2023	25.26	25.89	24.74	25.07
7933	NASDAQ	IBCP	Wed, Dec 13, 2023	23.30	24.51	23.02	24.50
7932	NASDAQ	IBCP	Tue, Dec 12, 2023	23.52	23.52	23.08	23.10
7931	NASDAQ	IBCP	Mon, Dec 11, 2023	23.23	23.46	23.14	23.40
7930	NASDAQ	IBCP	Fri, Dec 8, 2023	23.17	23.47	22.98	23.28
7929	NASDAQ	IBCP	Thu, Dec 7, 2023	22.63	23.05	22.08	23.04
7928	NASDAQ	IBCP	Wed, Dec 6, 2023	22.95	23.43	22.42	22.46
7927	NASDAQ	IBCP	Tue, Dec 5, 2023	22.74	22.96	22.49	22.72
7926	NASDAQ	IBCP	Mon, Dec 4, 2023	22.53	22.95	20.50	22.89
7925	NASDAQ	IBCP	Fri, Dec 1, 2023	21.61	22.62	21.58	22.61
7924	NASDAQ	IBCP	Thu, Nov 30, 2023	21.89	21.89	21.50	21.62
7923	NASDAQ	IBCP	Wed, Nov 29, 2023	21.45	21.82	21.45	21.70
7922	NASDAQ	IBCP	Tue, Nov 28, 2023	20.83	21.43	20.83	21.25
7921	NASDAQ	IBCP	Mon, Nov 27, 2023	21.55	21.55	21.14	21.34
7920	NASDAQ	IBCP	Fri, Nov 24, 2023	21.45	21.71	21.44	21.51
7919	NASDAQ	IBCP	Wed, Nov 22, 2023	21.78	21.79	21.30	21.50
7918	NASDAQ	IBCP	Tue, Nov 21, 2023	22.00	22.20	21.51	21.54
7917	NASDAQ	IBCP	Mon, Nov 20, 2023	22.03	22.18	21.67	22.14
7916	NASDAQ	IBCP	Fri, Nov 17, 2023	22.07	22.20	21.66	21.99
7915	NASDAQ	IBCP	Thu, Nov 16, 2023	22.12	22.23	21.74	21.80
7914	NASDAQ	IBCP	Wed, Nov 15, 2023	22.29	22.47	21.87	22.14
7913	NASDAQ	IBCP	Tue, Nov 14, 2023	21.69	22.38	21.69	22.32
7912	NASDAQ	IBCP	Mon, Nov 13, 2023	20.70	20.97	20.02	20.89
7911	NASDAQ	IBCP	Fri, Nov 10, 2023	20.79	21.06	20.33	20.82
7910	NASDAQ	IBCP	Thu, Nov 9, 2023	20.86	20.99	20.51	20.58
7909	NASDAQ	IBCP	Wed, Nov 8, 2023	21.18	21.18	20.54	20.76
7908	NASDAQ	IBCP	Tue, Nov 7, 2023	21.29	21.60	21.03	21.33
7907	NASDAQ	IBCP	Mon, Nov 6, 2023	20.92	21.41	20.74	21.27
7906	NASDAQ	IBCP	Fri, Nov 3, 2023	20.83	21.27	20.37	21.05
7905	NASDAQ	IBCP	Thu, Nov 2, 2023	20.12	20.40	19.98	20.31
7904	NASDAQ	IBCP	Wed, Nov 1, 2023	20.02	20.18	19.71	20.13
7903	NASDAQ	IBCP	Tue, Oct 31, 2023	19.67	20.10	19.66	19.95
7902	NASDAQ	IBCP	Mon, Oct 30, 2023	19.50	19.73	19.18	19.63
7901	NASDAQ	IBCP	Fri, Oct 27, 2023	19.08	19.13	18.63	18.92
7900	NASDAQ	IBCP	Thu, Oct 26, 2023	18.61	19.28	18.61	19.10
7899	NASDAQ	IBCP	Wed, Oct 25, 2023	17.70	18.55	17.63	18.54
7898	NASDAQ	IBCP	Tue, Oct 24, 2023	20.00	20.00	16.90	17.76
7897	NASDAQ	IBCP	Mon, Oct 23, 2023	17.78	18.27	17.67	17.91
7896	NASDAQ	IBCP	Fri, Oct 20, 2023	18.49	18.49	17.98	17.99
7895	NASDAQ	IBCP	Thu, Oct 19, 2023	18.44	18.70	18.39	18.45
7894	NASDAQ	IBCP	Wed, Oct 18, 2023	18.71	18.77	18.42	18.45
7893	NASDAQ	IBCP	Tue, Oct 17, 2023	18.06	18.96	18.06	18.86
7892	NASDAQ	IBCP	Mon, Oct 16, 2023	17.88	18.25	17.83	18.21
7891	NASDAQ	IBCP	Fri, Oct 13, 2023	18.29	18.29	17.47	17.68
7890	NASDAQ	IBCP	Thu, Oct 12, 2023	18.38	18.38	17.91	18.14
7889	NASDAQ	IBCP	Wed, Oct 11, 2023	18.21	18.49	18.21	18.37
7888	NASDAQ	IBCP	Tue, Oct 10, 2023	18.22	18.52	18.21	18.35
7887	NASDAQ	IBCP	Mon, Oct 9, 2023	18.12	18.23	17.74	18.10
7886	NASDAQ	IBCP	Fri, Oct 6, 2023	17.92	18.25	17.78	18.06
7885	NASDAQ	IBCP	Thu, Oct 5, 2023	17.87	18.11	17.38	18.08
7884	NASDAQ	IBCP	Wed, Oct 4, 2023	17.88	17.97	17.62	17.85
7883	NASDAQ	IBCP	Tue, Oct 3, 2023	18.03	18.09	17.76	17.86
7882	NASDAQ	IBCP	Mon, Oct 2, 2023	18.23	18.37	18.08	18.14
7881	NASDAQ	IBCP	Fri, Sep 29, 2023	18.30	18.61	18.29	18.34
7880	NASDAQ	IBCP	Thu, Sep 28, 2023	18.20	18.44	18.09	18.14
7879	NASDAQ	IBCP	Wed, Sep 27, 2023	18.23	18.35	17.97	18.15
7878	NASDAQ	IBCP	Tue, Sep 26, 2023	18.15	18.35	17.99	18.09
7877	NASDAQ	IBCP	Mon, Sep 25, 2023	18.43	18.54	18.19	18.39
7876	NASDAQ	IBCP	Fri, Sep 22, 2023	18.16	18.18	17.89	18.08
7875	NASDAQ	IBCP	Thu, Sep 21, 2023	17.63	18.29	17.63	18.07
7874	NASDAQ	IBCP	Wed, Sep 20, 2023	18.46	18.65	18.16	18.17
7873	NASDAQ	IBCP	Tue, Sep 19, 2023	18.35	18.60	18.15	18.31
7872	NASDAQ	IBCP	Mon, Sep 18, 2023	18.83	18.83	18.31	18.33
7871	NASDAQ	IBCP	Fri, Sep 15, 2023	19.42	20.21	18.79	18.87
7870	NASDAQ	IBCP	Thu, Sep 14, 2023	18.89	19.45	18.89	19.43
7869	NASDAQ	IBCP	Wed, Sep 13, 2023	18.58	18.94	18.58	18.81
7868	NASDAQ	IBCP	Tue, Sep 12, 2023	18.95	19.16	18.79	18.86
7867	NASDAQ	IBCP	Mon, Sep 11, 2023	18.89	18.89	18.89	18.89
7866	NASDAQ	IBCP	Fri, Sep 8, 2023	18.78	18.95	18.53	18.83
7865	NASDAQ	IBCP	Thu, Sep 7, 2023	18.55	18.74	18.38	18.65
7864	NASDAQ	IBCP	Wed, Sep 6, 2023	19.06	19.18	18.57	18.62
7863	NASDAQ	IBCP	Tue, Sep 5, 2023	19.38	19.38	18.96	19.03
7862	NASDAQ	IBCP	Fri, Sep 1, 2023	19.21	19.66	19.21	19.47
7861	NASDAQ	IBCP	Thu, Aug 31, 2023	18.89	19.12	18.85	19.09
7860	NASDAQ	IBCP	Wed, Aug 30, 2023	18.94	18.94	18.78	18.86
7859	NASDAQ	IBCP	Tue, Aug 29, 2023	18.99	19.22	18.81	18.98
7858	NASDAQ	IBCP	Mon, Aug 28, 2023	18.86	19.18	18.86	19.02
7857	NASDAQ	IBCP	Fri, Aug 25, 2023	19.03	19.28	18.47	18.77
7856	NASDAQ	IBCP	Thu, Aug 24, 2023	18.82	19.06	18.77	18.90
7855	NASDAQ	IBCP	Wed, Aug 23, 2023	18.74	19.01	18.70	18.89
7854	NASDAQ	IBCP	Tue, Aug 22, 2023	19.15	19.15	18.63	18.77
7853	NASDAQ	IBCP	Mon, Aug 21, 2023	19.45	19.55	19.10	19.13
7852	NASDAQ	IBCP	Fri, Aug 18, 2023	19.18	19.61	19.18	19.45
7851	NASDAQ	IBCP	Thu, Aug 17, 2023	19.50	19.68	19.20	19.37
7850	NASDAQ	IBCP	Wed, Aug 16, 2023	19.82	19.95	19.42	19.50
7849	NASDAQ	IBCP	Tue, Aug 15, 2023	20.25	20.59	19.93	19.95
7848	NASDAQ	IBCP	Mon, Aug 14, 2023	20.38	20.59	19.95	20.48
7847	NASDAQ	IBCP	Fri, Aug 11, 2023	20.44	20.65	20.28	20.38
7846	NASDAQ	IBCP	Thu, Aug 10, 2023	20.71	20.94	20.43	20.51
7845	NASDAQ	IBCP	Wed, Aug 9, 2023	20.88	20.88	20.52	20.61
7844	NASDAQ	IBCP	Tue, Aug 8, 2023	20.86	21.03	20.52	21.00
7843	NASDAQ	IBCP	Mon, Aug 7, 2023	20.78	21.35	20.75	21.26
7842	NASDAQ	IBCP	Fri, Aug 4, 2023	20.61	21.05	20.61	20.90
7841	NASDAQ	IBCP	Thu, Aug 3, 2023	20.42	20.78	19.14	20.67
7840	NASDAQ	IBCP	Wed, Aug 2, 2023	20.38	20.75	20.32	20.73
7839	NASDAQ	IBCP	Tue, Aug 1, 2023	20.45	20.67	20.25	20.65
7838	NASDAQ	IBCP	Mon, Jul 31, 2023	20.71	20.90	20.43	20.66
7837	NASDAQ	IBCP	Fri, Jul 28, 2023	20.61	20.93	20.34	20.71
7836	NASDAQ	IBCP	Thu, Jul 27, 2023	20.99	21.11	20.40	20.42
7835	NASDAQ	IBCP	Wed, Jul 26, 2023	20.35	21.26	20.35	20.80
7834	NASDAQ	IBCP	Tue, Jul 25, 2023	19.84	20.57	19.53	19.87
7833	NASDAQ	IBCP	Mon, Jul 24, 2023	19.40	19.90	19.40	19.84
7832	NASDAQ	IBCP	Fri, Jul 21, 2023	19.50	19.62	19.19	19.32
7831	NASDAQ	IBCP	Thu, Jul 20, 2023	19.37	19.42	18.91	19.37
7830	NASDAQ	IBCP	Wed, Jul 19, 2023	19.03	19.58	18.58	19.48
7829	NASDAQ	IBCP	Tue, Jul 18, 2023	18.12	19.02	18.12	19.00
7828	NASDAQ	IBCP	Mon, Jul 17, 2023	17.67	18.22	17.67	18.13
7827	NASDAQ	IBCP	Fri, Jul 14, 2023	17.99	18.11	17.45	17.71
7826	NASDAQ	IBCP	Thu, Jul 13, 2023	17.64	17.91	17.50	17.82
7825	NASDAQ	IBCP	Wed, Jul 12, 2023	17.37	17.71	17.37	17.50
7824	NASDAQ	IBCP	Tue, Jul 11, 2023	16.96	17.13	16.81	17.08
7823	NASDAQ	IBCP	Mon, Jul 10, 2023	16.96	17.43	16.88	16.95
7822	NASDAQ	IBCP	Fri, Jul 7, 2023	16.62	17.24	16.59	17.05
7821	NASDAQ	IBCP	Thu, Jul 6, 2023	16.95	16.95	16.45	16.69
7820	NASDAQ	IBCP	Wed, Jul 5, 2023	17.26	17.42	17.03	17.03
7819	NASDAQ	IBCP	Mon, Jul 3, 2023	17.00	17.45	17.00	17.42
7818	NASDAQ	IBCP	Fri, Jun 30, 2023	17.47	17.47	16.91	16.96
7817	NASDAQ	IBCP	Thu, Jun 29, 2023	17.36	17.65	17.24	17.35
7816	NASDAQ	IBCP	Wed, Jun 28, 2023	17.43	17.43	17.08	17.22
7815	NASDAQ	IBCP	Tue, Jun 27, 2023	17.49	17.76	16.97	17.43
7814	NASDAQ	IBCP	Mon, Jun 26, 2023	17.82	18.09	17.42	17.45
7813	NASDAQ	IBCP	Fri, Jun 23, 2023	17.25	17.84	17.25	17.81
7812	NASDAQ	IBCP	Thu, Jun 22, 2023	17.15	17.70	16.73	17.49
7811	NASDAQ	IBCP	Wed, Jun 21, 2023	17.57	17.57	17.14	17.16
7810	NASDAQ	IBCP	Tue, Jun 20, 2023	17.92	17.92	17.51	17.56
7809	NASDAQ	IBCP	Fri, Jun 16, 2023	18.55	18.58	17.77	17.91
7808	NASDAQ	IBCP	Thu, Jun 15, 2023	18.25	18.56	18.20	18.37
7807	NASDAQ	IBCP	Wed, Jun 14, 2023	18.86	18.86	18.24	18.32
7806	NASDAQ	IBCP	Tue, Jun 13, 2023	18.26	18.72	18.26	18.68
7805	NASDAQ	IBCP	Mon, Jun 12, 2023	18.52	18.96	18.14	18.30
7804	NASDAQ	IBCP	Fri, Jun 9, 2023	18.58	18.82	18.36	18.47
7803	NASDAQ	IBCP	Thu, Jun 8, 2023	18.70	18.96	18.49	18.86
7802	NASDAQ	IBCP	Wed, Jun 7, 2023	18.54	19.33	18.54	19.10
7801	NASDAQ	IBCP	Tue, Jun 6, 2023	17.22	18.41	17.22	18.35
7800	NASDAQ	IBCP	Mon, Jun 5, 2023	17.70	17.70	17.07	17.33
7799	NASDAQ	IBCP	Fri, Jun 2, 2023	16.85	17.70	16.85	17.67
7798	NASDAQ	IBCP	Thu, Jun 1, 2023	16.47	16.89	16.26	16.64
7797	NASDAQ	IBCP	Wed, May 31, 2023	16.74	16.74	16.31	16.35
7796	NASDAQ	IBCP	Tue, May 30, 2023	17.11	17.11	16.71	16.86
7795	NASDAQ	IBCP	Fri, May 26, 2023	16.76	17.12	16.51	17.10
7794	NASDAQ	IBCP	Thu, May 25, 2023	16.70	16.85	16.56	16.80
7793	NASDAQ	IBCP	Wed, May 24, 2023	16.90	17.03	16.77	16.83
7792	NASDAQ	IBCP	Tue, May 23, 2023	17.11	17.41	16.95	17.00
7791	NASDAQ	IBCP	Mon, May 22, 2023	16.58	17.27	16.48	17.14
7790	NASDAQ	IBCP	Fri, May 19, 2023	17.19	17.19	16.44	16.50
7789	NASDAQ	IBCP	Thu, May 18, 2023	16.83	17.06	16.72	16.95
7788	NASDAQ	IBCP	Wed, May 17, 2023	16.21	16.97	16.08	16.93
7787	NASDAQ	IBCP	Tue, May 16, 2023	16.05	16.21	15.93	15.94
7786	NASDAQ	IBCP	Mon, May 15, 2023	15.59	16.08	15.49	15.98
7785	NASDAQ	IBCP	Fri, May 12, 2023	15.53	15.70	15.19	15.56
7784	NASDAQ	IBCP	Thu, May 11, 2023	15.38	15.72	15.21	15.41
7783	NASDAQ	IBCP	Wed, May 10, 2023	16.05	16.05	15.49	15.64
7782	NASDAQ	IBCP	Tue, May 9, 2023	15.87	15.96	15.71	15.78
7781	NASDAQ	IBCP	Mon, May 8, 2023	16.42	16.42	16.02	16.03
7780	NASDAQ	IBCP	Fri, May 5, 2023	16.25	16.35	15.75	16.32
7779	NASDAQ	IBCP	Thu, May 4, 2023	15.77	15.84	14.90	15.67
7778	NASDAQ	IBCP	Wed, May 3, 2023	15.99	16.69	15.99	16.27
7777	NASDAQ	IBCP	Tue, May 2, 2023	17.33	17.33	15.82	15.94
7776	NASDAQ	IBCP	Mon, May 1, 2023	17.88	18.17	17.20	17.39
7775	NASDAQ	IBCP	Fri, Apr 28, 2023	17.68	18.22	17.68	17.82
7774	NASDAQ	IBCP	Thu, Apr 27, 2023	17.08	17.99	17.00	17.71
7773	NASDAQ	IBCP	Wed, Apr 26, 2023	16.72	17.18	16.72	17.09
7772	NASDAQ	IBCP	Tue, Apr 25, 2023	17.15	17.29	16.73	16.77
7771	NASDAQ	IBCP	Mon, Apr 24, 2023	17.20	17.44	17.19	17.31
7770	NASDAQ	IBCP	Fri, Apr 21, 2023	17.25	17.35	17.02	17.19
7769	NASDAQ	IBCP	Thu, Apr 20, 2023	17.12	17.36	17.02	17.29
7768	NASDAQ	IBCP	Wed, Apr 19, 2023	17.06	17.40	16.68	17.31
7767	NASDAQ	IBCP	Tue, Apr 18, 2023	17.16	17.16	16.85	17.06
7766	NASDAQ	IBCP	Mon, Apr 17, 2023	16.89	17.29	16.66	17.17
7765	NASDAQ	IBCP	Fri, Apr 14, 2023	17.29	17.29	16.67	16.98
7764	NASDAQ	IBCP	Thu, Apr 13, 2023	16.88	17.17	16.85	17.11
7763	NASDAQ	IBCP	Wed, Apr 12, 2023	17.03	17.19	16.83	16.88
7762	NASDAQ	IBCP	Tue, Apr 11, 2023	17.23	17.23	16.96	17.07
7761	NASDAQ	IBCP	Mon, Apr 10, 2023	17.25	17.50	17.11	17.24
7760	NASDAQ	IBCP	Thu, Apr 6, 2023	17.13	17.30	17.12	17.27
7759	NASDAQ	IBCP	Wed, Apr 5, 2023	17.10	17.35	17.07	17.19
7758	NASDAQ	IBCP	Tue, Apr 4, 2023	17.99	18.00	17.10	17.34
7757	NASDAQ	IBCP	Mon, Apr 3, 2023	17.86	18.19	17.65	18.07
7756	NASDAQ	IBCP	Fri, Mar 31, 2023	17.49	17.84	17.21	17.77
7755	NASDAQ	IBCP	Thu, Mar 30, 2023	17.84	17.92	17.22	17.42
7754	NASDAQ	IBCP	Wed, Mar 29, 2023	17.64	17.79	17.43	17.79
7753	NASDAQ	IBCP	Tue, Mar 28, 2023	17.61	17.75	17.34	17.59
7752	NASDAQ	IBCP	Mon, Mar 27, 2023	17.81	18.15	17.54	17.61
7751	NASDAQ	IBCP	Fri, Mar 24, 2023	16.83	17.89	16.45	17.74
7750	NASDAQ	IBCP	Thu, Mar 23, 2023	17.61	17.89	16.87	17.00
7749	NASDAQ	IBCP	Wed, Mar 22, 2023	18.59	18.75	17.43	17.43
7748	NASDAQ	IBCP	Tue, Mar 21, 2023	18.44	18.95	18.44	18.65
7747	NASDAQ	IBCP	Mon, Mar 20, 2023	18.61	18.90	17.96	18.02
7746	NASDAQ	IBCP	Fri, Mar 17, 2023	19.18	19.19	18.13	18.38
7745	NASDAQ	IBCP	Thu, Mar 16, 2023	18.27	19.70	17.96	19.37
7744	NASDAQ	IBCP	Wed, Mar 15, 2023	17.88	18.63	17.58	18.48
7743	NASDAQ	IBCP	Tue, Mar 14, 2023	19.14	20.09	18.19	18.38
7742	NASDAQ	IBCP	Mon, Mar 13, 2023	19.64	19.82	18.21	18.40
7741	NASDAQ	IBCP	Fri, Mar 10, 2023	20.08	20.63	19.64	20.02
7740	NASDAQ	IBCP	Thu, Mar 9, 2023	21.34	21.38	20.32	20.48
7739	NASDAQ	IBCP	Wed, Mar 8, 2023	21.36	21.67	21.26	21.48
7738	NASDAQ	IBCP	Tue, Mar 7, 2023	21.66	21.82	21.29	21.41
7737	NASDAQ	IBCP	Mon, Mar 6, 2023	22.09	22.24	21.57	21.74
7736	NASDAQ	IBCP	Fri, Mar 3, 2023	22.06	22.21	21.78	22.13
7735	NASDAQ	IBCP	Thu, Mar 2, 2023	21.99	22.04	21.73	21.99
7734	NASDAQ	IBCP	Wed, Mar 1, 2023	21.96	22.09	21.90	22.00
7733	NASDAQ	IBCP	Tue, Feb 28, 2023	22.13	22.36	22.00	22.05
7732	NASDAQ	IBCP	Mon, Feb 27, 2023	22.46	22.62	22.06	22.13
7731	NASDAQ	IBCP	Fri, Feb 24, 2023	22.32	22.37	22.08	22.24
7730	NASDAQ	IBCP	Thu, Feb 23, 2023	22.42	22.54	22.28	22.39
7729	NASDAQ	IBCP	Wed, Feb 22, 2023	22.52	22.61	22.17	22.32
7728	NASDAQ	IBCP	Tue, Feb 21, 2023	22.77	22.78	22.41	22.45
7727	NASDAQ	IBCP	Fri, Feb 17, 2023	22.63	22.90	22.55	22.84
7726	NASDAQ	IBCP	Thu, Feb 16, 2023	22.60	22.79	22.49	22.51
7725	NASDAQ	IBCP	Wed, Feb 15, 2023	22.32	22.67	22.32	22.66
7724	NASDAQ	IBCP	Tue, Feb 14, 2023	23.00	23.00	22.51	22.68
7723	NASDAQ	IBCP	Mon, Feb 13, 2023	23.03	23.19	22.85	22.95
7722	NASDAQ	IBCP	Fri, Feb 10, 2023	22.90	23.12	22.85	22.92
7721	NASDAQ	IBCP	Thu, Feb 9, 2023	23.34	23.44	23.01	23.02
7720	NASDAQ	IBCP	Wed, Feb 8, 2023	23.07	23.38	23.05	23.33
7719	NASDAQ	IBCP	Tue, Feb 7, 2023	22.79	23.32	22.25	23.19
7718	NASDAQ	IBCP	Mon, Feb 6, 2023	22.92	23.05	22.75	22.91
7717	NASDAQ	IBCP	Fri, Feb 3, 2023	22.62	23.13	22.51	23.04
7716	NASDAQ	IBCP	Thu, Feb 2, 2023	22.40	22.71	22.27	22.70
7715	NASDAQ	IBCP	Wed, Feb 1, 2023	22.02	22.59	21.89	22.37
7714	NASDAQ	IBCP	Tue, Jan 31, 2023	21.61	22.24	21.55	22.17
7713	NASDAQ	IBCP	Mon, Jan 30, 2023	21.68	22.08	21.58	21.61
7712	NASDAQ	IBCP	Fri, Jan 27, 2023	21.61	22.07	21.40	21.62
7711	NASDAQ	IBCP	Thu, Jan 26, 2023	23.54	23.66	21.53	21.64
7710	NASDAQ	IBCP	Wed, Jan 25, 2023	23.06	23.10	22.86	22.95
7709	NASDAQ	IBCP	Tue, Jan 24, 2023	23.46	23.46	23.05	23.22
7708	NASDAQ	IBCP	Mon, Jan 23, 2023	23.43	23.51	23.15	23.41
7707	NASDAQ	IBCP	Fri, Jan 20, 2023	23.44	23.44	23.00	23.33
7706	NASDAQ	IBCP	Thu, Jan 19, 2023	22.99	23.27	22.88	23.15
7705	NASDAQ	IBCP	Wed, Jan 18, 2023	23.86	23.90	23.19	23.20
7704	NASDAQ	IBCP	Tue, Jan 17, 2023	24.13	24.19	23.87	23.90
7703	NASDAQ	IBCP	Fri, Jan 13, 2023	24.09	24.36	23.75	24.27
7702	NASDAQ	IBCP	Thu, Jan 12, 2023	24.24	24.46	24.17	24.31
7701	NASDAQ	IBCP	Wed, Jan 11, 2023	24.17	24.28	23.98	24.12
7700	NASDAQ	IBCP	Tue, Jan 10, 2023	24.07	24.27	23.85	24.14
7699	NASDAQ	IBCP	Mon, Jan 9, 2023	24.68	24.73	23.86	23.94
7698	NASDAQ	IBCP	Fri, Jan 6, 2023	24.28	24.65	24.24	24.56
7697	NASDAQ	IBCP	Thu, Jan 5, 2023	24.08	24.16	23.88	24.05
7696	NASDAQ	IBCP	Wed, Jan 4, 2023	24.29	24.55	24.17	24.23
7695	NASDAQ	IBCP	Tue, Jan 3, 2023	23.97	24.19	23.72	24.15
7694	NASDAQ	IBCP	Fri, Dec 30, 2022	23.92	24.14	23.82	23.92
7693	NASDAQ	IBCP	Thu, Dec 29, 2022	23.96	24.16	23.87	24.11
7692	NASDAQ	IBCP	Wed, Dec 28, 2022	24.02	24.45	23.88	23.90
7691	NASDAQ	IBCP	Tue, Dec 27, 2022	24.23	24.49	23.93	23.97
7690	NASDAQ	IBCP	Fri, Dec 23, 2022	23.75	24.38	23.64	24.22
7689	NASDAQ	IBCP	Thu, Dec 22, 2022	23.45	23.59	23.23	23.56
7688	NASDAQ	IBCP	Wed, Dec 21, 2022	22.93	23.62	22.93	23.62
7687	NASDAQ	IBCP	Tue, Dec 20, 2022	23.00	23.15	22.80	22.92
7686	NASDAQ	IBCP	Mon, Dec 19, 2022	22.98	23.44	22.77	22.95
7685	NASDAQ	IBCP	Fri, Dec 16, 2022	22.89	23.13	22.77	22.90
7684	NASDAQ	IBCP	Thu, Dec 15, 2022	23.10	23.31	22.92	23.05
7683	NASDAQ	IBCP	Wed, Dec 14, 2022	23.39	23.69	23.30	23.35
7682	NASDAQ	IBCP	Tue, Dec 13, 2022	23.72	24.49	23.31	23.47
7681	NASDAQ	IBCP	Mon, Dec 12, 2022	23.71	24.23	23.50	24.06
7680	NASDAQ	IBCP	Fri, Dec 9, 2022	23.63	23.84	23.53	23.74
7679	NASDAQ	IBCP	Thu, Dec 8, 2022	23.80	24.15	23.55	23.76
7678	NASDAQ	IBCP	Wed, Dec 7, 2022	24.05	24.27	23.71	23.77
7677	NASDAQ	IBCP	Tue, Dec 6, 2022	24.14	24.36	23.87	24.17
7676	NASDAQ	IBCP	Mon, Dec 5, 2022	24.55	24.55	23.80	24.19
7675	NASDAQ	IBCP	Fri, Dec 2, 2022	24.69	24.93	24.50	24.79
7674	NASDAQ	IBCP	Thu, Dec 1, 2022	24.82	24.96	24.36	24.85
7673	NASDAQ	IBCP	Wed, Nov 30, 2022	23.96	24.57	23.60	24.54
7672	NASDAQ	IBCP	Tue, Nov 29, 2022	24.06	24.15	23.95	24.10
7671	NASDAQ	IBCP	Mon, Nov 28, 2022	24.59	24.61	23.87	24.10
7670	NASDAQ	IBCP	Fri, Nov 25, 2022	24.61	24.68	24.45	24.63
7669	NASDAQ	IBCP	Wed, Nov 23, 2022	24.47	24.67	24.45	24.48
7668	NASDAQ	IBCP	Tue, Nov 22, 2022	24.63	24.65	24.37	24.55
7667	NASDAQ	IBCP	Mon, Nov 21, 2022	24.23	24.62	24.23	24.62
7666	NASDAQ	IBCP	Fri, Nov 18, 2022	24.73	24.73	24.22	24.35
7665	NASDAQ	IBCP	Thu, Nov 17, 2022	24.37	24.59	24.15	24.37
7664	NASDAQ	IBCP	Wed, Nov 16, 2022	24.73	24.75	24.42	24.59
7663	NASDAQ	IBCP	Tue, Nov 15, 2022	24.78	24.93	24.54	24.64
7662	NASDAQ	IBCP	Mon, Nov 14, 2022	24.06	24.97	23.62	24.53
7661	NASDAQ	IBCP	Fri, Nov 11, 2022	24.40	24.48	23.77	24.04
7660	NASDAQ	IBCP	Thu, Nov 10, 2022	23.98	24.42	23.55	24.24
7659	NASDAQ	IBCP	Wed, Nov 9, 2022	23.38	23.52	23.22	23.37
7658	NASDAQ	IBCP	Tue, Nov 8, 2022	23.45	23.75	23.25	23.40
7657	NASDAQ	IBCP	Mon, Nov 7, 2022	23.41	23.47	23.17	23.42
7656	NASDAQ	IBCP	Fri, Nov 4, 2022	22.73	23.25	22.55	23.25
7655	NASDAQ	IBCP	Thu, Nov 3, 2022	22.31	22.46	21.95	22.40
7654	NASDAQ	IBCP	Wed, Nov 2, 2022	23.07	23.20	22.50	22.74
7653	NASDAQ	IBCP	Tue, Nov 1, 2022	23.22	23.33	23.06	23.17
7652	NASDAQ	IBCP	Mon, Oct 31, 2022	23.04	23.17	22.70	23.13
7651	NASDAQ	IBCP	Fri, Oct 28, 2022	22.58	23.28	22.58	23.22
7650	NASDAQ	IBCP	Thu, Oct 27, 2022	22.33	22.71	22.06	22.44
7649	NASDAQ	IBCP	Wed, Oct 26, 2022	22.27	22.47	21.68	22.12
7648	NASDAQ	IBCP	Tue, Oct 25, 2022	21.46	22.19	21.43	21.99
7647	NASDAQ	IBCP	Mon, Oct 24, 2022	20.60	20.96	20.58	20.90
7646	NASDAQ	IBCP	Fri, Oct 21, 2022	20.09	20.85	19.89	20.40
7645	NASDAQ	IBCP	Thu, Oct 20, 2022	20.59	20.99	19.81	19.96
7644	NASDAQ	IBCP	Wed, Oct 19, 2022	20.46	20.74	20.19	20.66
7643	NASDAQ	IBCP	Tue, Oct 18, 2022	21.03	21.11	20.54	20.64
7642	NASDAQ	IBCP	Mon, Oct 17, 2022	20.68	20.86	20.60	20.81
7641	NASDAQ	IBCP	Fri, Oct 14, 2022	20.70	20.70	20.28	20.37
7640	NASDAQ	IBCP	Thu, Oct 13, 2022	19.09	20.47	19.00	20.45
7639	NASDAQ	IBCP	Wed, Oct 12, 2022	19.33	19.47	19.18	19.31
7638	NASDAQ	IBCP	Tue, Oct 11, 2022	19.52	19.58	19.16	19.38
7637	NASDAQ	IBCP	Mon, Oct 10, 2022	19.20	19.52	19.20	19.34
7636	NASDAQ	IBCP	Fri, Oct 7, 2022	19.43	19.55	19.08	19.25
7635	NASDAQ	IBCP	Thu, Oct 6, 2022	19.92	19.94	19.51	19.59
7634	NASDAQ	IBCP	Wed, Oct 5, 2022	19.89	20.06	19.81	19.91
7633	NASDAQ	IBCP	Tue, Oct 4, 2022	19.43	20.10	19.43	20.09
7632	NASDAQ	IBCP	Mon, Oct 3, 2022	19.14	19.46	19.11	19.37
7631	NASDAQ	IBCP	Fri, Sep 30, 2022	19.28	19.57	19.08	19.10
7630	NASDAQ	IBCP	Thu, Sep 29, 2022	19.25	19.45	19.20	19.35
7629	NASDAQ	IBCP	Wed, Sep 28, 2022	19.58	19.93	19.58	19.79
7628	NASDAQ	IBCP	Tue, Sep 27, 2022	19.68	19.85	19.34	19.61
7627	NASDAQ	IBCP	Mon, Sep 26, 2022	19.50	19.84	19.43	19.50
7626	NASDAQ	IBCP	Fri, Sep 23, 2022	19.70	19.73	19.46	19.67
7625	NASDAQ	IBCP	Thu, Sep 22, 2022	20.15	20.15	19.73	19.88
7624	NASDAQ	IBCP	Wed, Sep 21, 2022	20.43	20.63	20.16	20.17
7623	NASDAQ	IBCP	Tue, Sep 20, 2022	20.01	20.35	19.90	20.28
7622	NASDAQ	IBCP	Mon, Sep 19, 2022	19.80	20.37	19.80	20.28
7621	NASDAQ	IBCP	Fri, Sep 16, 2022	19.96	20.08	19.64	19.99
7620	NASDAQ	IBCP	Thu, Sep 15, 2022	19.53	20.19	19.53	20.09
7619	NASDAQ	IBCP	Wed, Sep 14, 2022	19.67	19.74	19.57	19.64
7618	NASDAQ	IBCP	Tue, Sep 13, 2022	20.11	21.03	19.56	19.73
7617	NASDAQ	IBCP	Mon, Sep 12, 2022	20.38	20.38	20.18	20.26
7616	NASDAQ	IBCP	Fri, Sep 9, 2022	20.28	20.40	20.14	20.23
7615	NASDAQ	IBCP	Thu, Sep 8, 2022	19.88	20.31	19.79	20.13
7614	NASDAQ	IBCP	Wed, Sep 7, 2022	19.55	20.12	19.54	20.04
7613	NASDAQ	IBCP	Tue, Sep 6, 2022	20.27	20.68	19.57	19.67
7612	NASDAQ	IBCP	Fri, Sep 2, 2022	20.42	20.69	20.09	20.27
7611	NASDAQ	IBCP	Thu, Sep 1, 2022	20.44	20.53	20.16	20.38
7610	NASDAQ	IBCP	Wed, Aug 31, 2022	20.55	20.65	20.20	20.52
7609	NASDAQ	IBCP	Tue, Aug 30, 2022	20.65	20.65	20.44	20.59
7608	NASDAQ	IBCP	Mon, Aug 29, 2022	20.82	20.97	20.60	20.67
7607	NASDAQ	IBCP	Fri, Aug 26, 2022	21.44	21.44	20.89	20.93
7606	NASDAQ	IBCP	Thu, Aug 25, 2022	21.17	21.47	21.14	21.45
7605	NASDAQ	IBCP	Wed, Aug 24, 2022	21.12	21.18	20.90	21.09
7604	NASDAQ	IBCP	Tue, Aug 23, 2022	21.18	21.47	21.05	21.09
7603	NASDAQ	IBCP	Mon, Aug 22, 2022	21.63	21.65	21.01	21.23
7602	NASDAQ	IBCP	Fri, Aug 19, 2022	21.67	21.81	21.51	21.80
7601	NASDAQ	IBCP	Thu, Aug 18, 2022	21.60	21.87	21.49	21.83
7600	NASDAQ	IBCP	Wed, Aug 17, 2022	21.53	21.58	21.29	21.56
7599	NASDAQ	IBCP	Tue, Aug 16, 2022	21.50	21.83	21.49	21.71
7598	NASDAQ	IBCP	Mon, Aug 15, 2022	21.13	21.50	21.02	21.50
7597	NASDAQ	IBCP	Fri, Aug 12, 2022	21.27	21.35	21.14	21.31
7596	NASDAQ	IBCP	Thu, Aug 11, 2022	20.89	21.07	20.72	21.06
7595	NASDAQ	IBCP	Wed, Aug 10, 2022	20.74	20.91	20.47	20.78
7594	NASDAQ	IBCP	Tue, Aug 9, 2022	20.34	20.62	20.33	20.58
7593	NASDAQ	IBCP	Mon, Aug 8, 2022	20.43	20.66	20.30	20.50
7592	NASDAQ	IBCP	Fri, Aug 5, 2022	20.23	20.54	20.10	20.39
7591	NASDAQ	IBCP	Thu, Aug 4, 2022	20.54	20.56	20.28	20.39
7590	NASDAQ	IBCP	Wed, Aug 3, 2022	20.81	20.90	20.58	20.81
7589	NASDAQ	IBCP	Tue, Aug 2, 2022	21.08	21.15	20.74	20.75
7588	NASDAQ	IBCP	Mon, Aug 1, 2022	20.98	21.22	20.69	21.07
7587	NASDAQ	IBCP	Fri, Jul 29, 2022	20.48	21.00	20.48	20.98
7586	NASDAQ	IBCP	Thu, Jul 28, 2022	20.60	20.66	20.37	20.48
7585	NASDAQ	IBCP	Wed, Jul 27, 2022	20.45	20.65	20.16	20.47
7584	NASDAQ	IBCP	Tue, Jul 26, 2022	20.54	20.65	20.28	20.36
7583	NASDAQ	IBCP	Mon, Jul 25, 2022	20.22	20.48	20.04	20.47
7582	NASDAQ	IBCP	Fri, Jul 22, 2022	20.00	20.10	19.73	20.01
7581	NASDAQ	IBCP	Thu, Jul 21, 2022	20.13	20.30	19.87	19.96
7580	NASDAQ	IBCP	Wed, Jul 20, 2022	20.00	20.35	19.92	20.28
7579	NASDAQ	IBCP	Tue, Jul 19, 2022	19.70	20.13	19.58	20.01
7578	NASDAQ	IBCP	Mon, Jul 18, 2022	19.50	19.83	19.41	19.46
7577	NASDAQ	IBCP	Fri, Jul 15, 2022	19.00	19.47	18.75	19.37
7576	NASDAQ	IBCP	Thu, Jul 14, 2022	18.60	18.83	18.38	18.64
7575	NASDAQ	IBCP	Wed, Jul 13, 2022	19.35	19.38	18.82	18.86
7574	NASDAQ	IBCP	Tue, Jul 12, 2022	19.20	19.59	19.20	19.40
7573	NASDAQ	IBCP	Mon, Jul 11, 2022	19.38	19.48	19.22	19.39
7572	NASDAQ	IBCP	Fri, Jul 8, 2022	19.45	19.49	19.19	19.47
7571	NASDAQ	IBCP	Thu, Jul 7, 2022	19.60	19.76	19.45	19.45
7570	NASDAQ	IBCP	Wed, Jul 6, 2022	19.37	19.66	19.20	19.55
7569	NASDAQ	IBCP	Tue, Jul 5, 2022	19.35	19.48	18.87	19.47
7568	NASDAQ	IBCP	Fri, Jul 1, 2022	19.23	19.69	19.04	19.66
7567	NASDAQ	IBCP	Thu, Jun 30, 2022	18.62	19.30	18.54	19.28
7566	NASDAQ	IBCP	Wed, Jun 29, 2022	19.02	19.05	18.80	18.91
7565	NASDAQ	IBCP	Tue, Jun 28, 2022	19.13	19.40	18.97	19.10
7564	NASDAQ	IBCP	Mon, Jun 27, 2022	19.14	19.21	18.84	19.09
7563	NASDAQ	IBCP	Fri, Jun 24, 2022	18.58	18.94	18.58	18.94
7562	NASDAQ	IBCP	Thu, Jun 23, 2022	18.76	19.03	18.38	18.60
7561	NASDAQ	IBCP	Wed, Jun 22, 2022	18.51	19.05	18.46	18.92
7560	NASDAQ	IBCP	Tue, Jun 21, 2022	19.02	19.14	18.75	18.79
7559	NASDAQ	IBCP	Fri, Jun 17, 2022	18.41	18.76	18.41	18.73
7558	NASDAQ	IBCP	Thu, Jun 16, 2022	18.47	18.57	18.11	18.30
7557	NASDAQ	IBCP	Wed, Jun 15, 2022	18.41	18.92	18.39	18.77
7556	NASDAQ	IBCP	Tue, Jun 14, 2022	18.02	18.42	17.95	18.37
7555	NASDAQ	IBCP	Mon, Jun 13, 2022	18.01	18.31	17.87	17.94
7554	NASDAQ	IBCP	Fri, Jun 10, 2022	18.22	18.39	17.99	18.33
7553	NASDAQ	IBCP	Thu, Jun 9, 2022	19.03	19.17	18.43	18.50
7552	NASDAQ	IBCP	Wed, Jun 8, 2022	19.47	19.47	19.02	19.17
7551	NASDAQ	IBCP	Tue, Jun 7, 2022	19.58	19.70	19.47	19.50
7550	NASDAQ	IBCP	Mon, Jun 6, 2022	19.54	19.72	19.40	19.64
7549	NASDAQ	IBCP	Fri, Jun 3, 2022	19.37	19.53	19.13	19.37
7548	NASDAQ	IBCP	Thu, Jun 2, 2022	19.41	19.59	19.17	19.59
7547	NASDAQ	IBCP	Wed, Jun 1, 2022	19.91	19.91	19.23	19.47
7546	NASDAQ	IBCP	Tue, May 31, 2022	19.64	19.83	19.43	19.81
7545	NASDAQ	IBCP	Fri, May 27, 2022	19.35	19.90	19.28	19.79
7544	NASDAQ	IBCP	Thu, May 26, 2022	19.29	19.50	19.22	19.24
7543	NASDAQ	IBCP	Wed, May 25, 2022	19.08	19.44	18.95	19.10
7542	NASDAQ	IBCP	Tue, May 24, 2022	18.87	19.61	18.69	19.24
7541	NASDAQ	IBCP	Mon, May 23, 2022	19.17	19.97	18.94	19.02
7540	NASDAQ	IBCP	Fri, May 20, 2022	18.70	18.91	18.40	18.84
7539	NASDAQ	IBCP	Thu, May 19, 2022	18.84	19.06	18.63	18.65
7538	NASDAQ	IBCP	Wed, May 18, 2022	19.43	19.58	18.98	19.13
7537	NASDAQ	IBCP	Tue, May 17, 2022	19.38	19.73	19.38	19.67
7536	NASDAQ	IBCP	Mon, May 16, 2022	19.07	19.24	18.86	19.12
7535	NASDAQ	IBCP	Fri, May 13, 2022	19.28	19.38	18.98	19.11
7534	NASDAQ	IBCP	Thu, May 12, 2022	19.25	19.42	18.81	19.21
7533	NASDAQ	IBCP	Wed, May 11, 2022	19.39	19.62	19.15	19.28
7532	NASDAQ	IBCP	Tue, May 10, 2022	19.65	19.80	18.98	19.19
7531	NASDAQ	IBCP	Mon, May 9, 2022	19.35	19.75	19.32	19.53
7530	NASDAQ	IBCP	Fri, May 6, 2022	19.84	19.94	19.23	19.46
7529	NASDAQ	IBCP	Thu, May 5, 2022	20.17	20.64	19.22	19.80
7528	NASDAQ	IBCP	Wed, May 4, 2022	20.08	20.46	19.83	20.42
7527	NASDAQ	IBCP	Tue, May 3, 2022	19.90	20.26	19.72	20.12
7526	NASDAQ	IBCP	Mon, May 2, 2022	19.74	20.06	19.60	19.99
7525	NASDAQ	IBCP	Fri, Apr 29, 2022	20.37	20.37	19.70	19.74
7524	NASDAQ	IBCP	Thu, Apr 28, 2022	20.63	20.63	20.06	20.36
7523	NASDAQ	IBCP	Wed, Apr 27, 2022	20.65	20.83	20.41	20.51
7522	NASDAQ	IBCP	Tue, Apr 26, 2022	21.35	21.43	20.49	20.56
7521	NASDAQ	IBCP	Mon, Apr 25, 2022	21.36	21.58	20.96	21.37
7520	NASDAQ	IBCP	Fri, Apr 22, 2022	21.77	21.91	21.50	21.53
7519	NASDAQ	IBCP	Thu, Apr 21, 2022	22.24	22.59	21.87	21.94
7518	NASDAQ	IBCP	Wed, Apr 20, 2022	21.86	22.22	21.76	22.07
7517	NASDAQ	IBCP	Tue, Apr 19, 2022	21.23	21.88	21.23	21.80
7516	NASDAQ	IBCP	Mon, Apr 18, 2022	21.03	21.35	20.94	21.19
7515	NASDAQ	IBCP	Thu, Apr 14, 2022	21.65	21.87	21.08	21.14
7514	NASDAQ	IBCP	Wed, Apr 13, 2022	20.94	21.51	20.94	21.48
7513	NASDAQ	IBCP	Tue, Apr 12, 2022	21.37	21.80	21.07	21.11
7512	NASDAQ	IBCP	Mon, Apr 11, 2022	21.14	21.55	21.14	21.31
7511	NASDAQ	IBCP	Fri, Apr 8, 2022	21.38	21.48	21.15	21.17
7510	NASDAQ	IBCP	Thu, Apr 7, 2022	21.61	21.87	21.19	21.26
7509	NASDAQ	IBCP	Wed, Apr 6, 2022	21.97	22.21	21.45	21.55
7508	NASDAQ	IBCP	Tue, Apr 5, 2022	21.95	22.24	21.77	21.78
7507	NASDAQ	IBCP	Mon, Apr 4, 2022	22.20	22.20	21.67	22.01
7506	NASDAQ	IBCP	Fri, Apr 1, 2022	22.01	22.31	22.01	22.18
7505	NASDAQ	IBCP	Thu, Mar 31, 2022	22.78	22.87	21.87	22.00
7504	NASDAQ	IBCP	Wed, Mar 30, 2022	23.22	23.33	22.45	22.54
7503	NASDAQ	IBCP	Tue, Mar 29, 2022	23.11	23.44	22.95	23.20
7502	NASDAQ	IBCP	Mon, Mar 28, 2022	23.21	23.21	22.72	22.96
7501	NASDAQ	IBCP	Fri, Mar 25, 2022	22.76	23.27	22.76	23.20
7500	NASDAQ	IBCP	Thu, Mar 24, 2022	22.98	23.50	22.80	22.95
7499	NASDAQ	IBCP	Wed, Mar 23, 2022	23.28	23.55	22.83	22.85
7498	NASDAQ	IBCP	Tue, Mar 22, 2022	23.38	23.56	23.26	23.44
7497	NASDAQ	IBCP	Mon, Mar 21, 2022	23.38	23.45	22.96	23.10
7496	NASDAQ	IBCP	Fri, Mar 18, 2022	23.50	23.50	22.90	23.21
7495	NASDAQ	IBCP	Thu, Mar 17, 2022	23.58	23.72	23.28	23.53
7494	NASDAQ	IBCP	Wed, Mar 16, 2022	23.63	23.81	23.45	23.64
7493	NASDAQ	IBCP	Tue, Mar 15, 2022	23.91	24.03	23.29	23.45
7492	NASDAQ	IBCP	Mon, Mar 14, 2022	23.77	23.99	23.55	23.75
7491	NASDAQ	IBCP	Fri, Mar 11, 2022	23.43	23.66	23.20	23.41
7490	NASDAQ	IBCP	Thu, Mar 10, 2022	22.87	23.46	22.87	23.22
7489	NASDAQ	IBCP	Wed, Mar 9, 2022	23.28	23.49	22.90	23.16
7488	NASDAQ	IBCP	Tue, Mar 8, 2022	22.73	23.26	22.66	22.77
7487	NASDAQ	IBCP	Mon, Mar 7, 2022	23.24	23.34	22.62	22.63
7486	NASDAQ	IBCP	Fri, Mar 4, 2022	23.52	23.52	23.08	23.28
7485	NASDAQ	IBCP	Thu, Mar 3, 2022	23.79	23.89	23.13	23.84
7484	NASDAQ	IBCP	Wed, Mar 2, 2022	23.01	23.87	23.01	23.77
7483	NASDAQ	IBCP	Tue, Mar 1, 2022	23.62	23.62	22.49	22.85
7482	NASDAQ	IBCP	Mon, Feb 28, 2022	23.69	23.98	23.58	23.80
7481	NASDAQ	IBCP	Fri, Feb 25, 2022	23.37	24.00	23.37	23.97
7480	NASDAQ	IBCP	Thu, Feb 24, 2022	23.00	23.32	22.67	23.29
7479	NASDAQ	IBCP	Wed, Feb 23, 2022	24.06	24.30	23.52	23.60
7478	NASDAQ	IBCP	Tue, Feb 22, 2022	24.40	24.53	23.92	24.00
7477	NASDAQ	IBCP	Fri, Feb 18, 2022	24.01	24.60	24.01	24.36
7476	NASDAQ	IBCP	Thu, Feb 17, 2022	24.05	24.18	23.65	24.09
7475	NASDAQ	IBCP	Wed, Feb 16, 2022	24.23	24.54	23.93	24.18
7474	NASDAQ	IBCP	Tue, Feb 15, 2022	24.15	24.27	24.02	24.23
7473	NASDAQ	IBCP	Mon, Feb 14, 2022	24.32	24.34	23.74	23.94
7472	NASDAQ	IBCP	Fri, Feb 11, 2022	24.16	24.44	24.00	24.17
7471	NASDAQ	IBCP	Thu, Feb 10, 2022	24.12	24.27	24.00	24.21
7470	NASDAQ	IBCP	Wed, Feb 9, 2022	24.91	24.93	23.96	24.11
7469	NASDAQ	IBCP	Tue, Feb 8, 2022	24.37	24.88	24.37	24.80
7468	NASDAQ	IBCP	Mon, Feb 7, 2022	24.30	24.53	24.10	24.35
7467	NASDAQ	IBCP	Fri, Feb 4, 2022	24.36	24.40	23.86	24.28
7466	NASDAQ	IBCP	Thu, Feb 3, 2022	24.18	24.31	23.82	24.21
7465	NASDAQ	IBCP	Wed, Feb 2, 2022	24.35	24.60	24.07	24.29
7464	NASDAQ	IBCP	Tue, Feb 1, 2022	24.50	24.59	24.15	24.37
7463	NASDAQ	IBCP	Mon, Jan 31, 2022	24.26	24.50	23.81	24.48
7462	NASDAQ	IBCP	Fri, Jan 28, 2022	24.13	24.57	23.71	24.30
7461	NASDAQ	IBCP	Thu, Jan 27, 2022	25.52	25.66	23.72	24.41
7460	NASDAQ	IBCP	Wed, Jan 26, 2022	25.41	26.00	25.18	25.49
7459	NASDAQ	IBCP	Tue, Jan 25, 2022	24.98	25.67	24.49	25.56
7458	NASDAQ	IBCP	Mon, Jan 24, 2022	24.12	25.34	24.09	25.25
7457	NASDAQ	IBCP	Fri, Jan 21, 2022	24.32	24.94	24.07	24.46
7456	NASDAQ	IBCP	Thu, Jan 20, 2022	25.00	25.40	24.52	24.52
7455	NASDAQ	IBCP	Wed, Jan 19, 2022	25.68	25.68	25.01	25.11
7454	NASDAQ	IBCP	Tue, Jan 18, 2022	25.79	25.94	25.58	25.58
7453	NASDAQ	IBCP	Fri, Jan 14, 2022	25.27	25.87	25.00	25.83
7452	NASDAQ	IBCP	Thu, Jan 13, 2022	25.43	25.74	25.39	25.50
7451	NASDAQ	IBCP	Wed, Jan 12, 2022	25.17	25.47	25.07	25.31
7450	NASDAQ	IBCP	Tue, Jan 11, 2022	25.29	25.39	24.88	25.24
7449	NASDAQ	IBCP	Mon, Jan 10, 2022	25.43	25.56	25.14	25.19
7448	NASDAQ	IBCP	Fri, Jan 7, 2022	25.18	25.49	25.17	25.34
7447	NASDAQ	IBCP	Thu, Jan 6, 2022	24.61	25.19	24.61	25.14
7446	NASDAQ	IBCP	Wed, Jan 5, 2022	24.46	24.77	24.33	24.36
7445	NASDAQ	IBCP	Tue, Jan 4, 2022	24.45	24.80	24.26	24.30
7444	NASDAQ	IBCP	Mon, Jan 3, 2022	23.95	24.47	23.93	24.21
7443	NASDAQ	IBCP	Fri, Dec 31, 2021	23.82	24.00	23.68	23.87
7442	NASDAQ	IBCP	Thu, Dec 30, 2021	23.66	24.02	23.66	23.78
7441	NASDAQ	IBCP	Wed, Dec 29, 2021	23.93	24.01	23.70	23.84
7440	NASDAQ	IBCP	Tue, Dec 28, 2021	23.49	24.03	23.26	23.90
7439	NASDAQ	IBCP	Mon, Dec 27, 2021	23.39	23.50	23.21	23.47
7438	NASDAQ	IBCP	Thu, Dec 23, 2021	23.29	23.48	23.11	23.28
7437	NASDAQ	IBCP	Wed, Dec 22, 2021	23.02	23.18	22.87	23.17
7436	NASDAQ	IBCP	Tue, Dec 21, 2021	22.81	23.22	22.67	23.13
7435	NASDAQ	IBCP	Mon, Dec 20, 2021	22.40	22.57	22.02	22.56
7434	NASDAQ	IBCP	Fri, Dec 17, 2021	22.78	22.95	22.28	22.61
7433	NASDAQ	IBCP	Thu, Dec 16, 2021	23.13	23.18	22.69	22.87
7432	NASDAQ	IBCP	Wed, Dec 15, 2021	22.80	23.08	22.54	22.76
7431	NASDAQ	IBCP	Tue, Dec 14, 2021	22.45	23.05	22.45	22.71
7430	NASDAQ	IBCP	Mon, Dec 13, 2021	22.47	22.71	22.20	22.43
7429	NASDAQ	IBCP	Fri, Dec 10, 2021	22.60	22.65	22.20	22.61
7428	NASDAQ	IBCP	Thu, Dec 9, 2021	22.59	22.68	22.41	22.54
7427	NASDAQ	IBCP	Wed, Dec 8, 2021	23.15	23.44	22.54	22.76
7426	NASDAQ	IBCP	Tue, Dec 7, 2021	23.26	23.58	22.88	22.99
7425	NASDAQ	IBCP	Mon, Dec 6, 2021	23.38	23.70	23.13	23.35
7424	NASDAQ	IBCP	Fri, Dec 3, 2021	23.46	23.46	22.94	23.01
7423	NASDAQ	IBCP	Thu, Dec 2, 2021	22.91	23.59	22.72	23.30
7422	NASDAQ	IBCP	Wed, Dec 1, 2021	23.04	23.31	22.66	22.70
7421	NASDAQ	IBCP	Tue, Nov 30, 2021	22.21	22.83	22.20	22.55
7420	NASDAQ	IBCP	Mon, Nov 29, 2021	22.90	22.90	22.26	22.46
7419	NASDAQ	IBCP	Fri, Nov 26, 2021	22.99	23.32	22.15	22.62
7418	NASDAQ	IBCP	Wed, Nov 24, 2021	23.82	23.90	23.68	23.72
7417	NASDAQ	IBCP	Tue, Nov 23, 2021	23.68	23.90	23.50	23.89
7416	NASDAQ	IBCP	Mon, Nov 22, 2021	23.58	23.99	23.46	23.51
7415	NASDAQ	IBCP	Fri, Nov 19, 2021	23.32	23.35	22.97	23.26
7414	NASDAQ	IBCP	Thu, Nov 18, 2021	23.57	23.66	23.39	23.60
7413	NASDAQ	IBCP	Wed, Nov 17, 2021	23.88	23.88	23.24	23.60
7412	NASDAQ	IBCP	Tue, Nov 16, 2021	23.86	23.86	23.42	23.70
7411	NASDAQ	IBCP	Mon, Nov 15, 2021	24.25	24.25	23.45	23.68
7410	NASDAQ	IBCP	Fri, Nov 12, 2021	24.42	24.42	23.63	23.80
7409	NASDAQ	IBCP	Thu, Nov 11, 2021	24.45	24.48	24.01	24.43
7408	NASDAQ	IBCP	Wed, Nov 10, 2021	24.02	24.44	24.02	24.36
7407	NASDAQ	IBCP	Tue, Nov 9, 2021	23.60	24.11	23.08	23.98
7406	NASDAQ	IBCP	Mon, Nov 8, 2021	23.94	24.06	23.68	23.91
7405	NASDAQ	IBCP	Fri, Nov 5, 2021	23.45	24.05	23.45	23.96
7404	NASDAQ	IBCP	Thu, Nov 4, 2021	23.34	23.56	22.94	23.27
7403	NASDAQ	IBCP	Wed, Nov 3, 2021	22.94	23.72	22.76	23.59
7402	NASDAQ	IBCP	Tue, Nov 2, 2021	23.12	23.25	22.87	23.03
7401	NASDAQ	IBCP	Mon, Nov 1, 2021	22.67	23.16	22.67	23.15
7400	NASDAQ	IBCP	Fri, Oct 29, 2021	22.20	22.54	21.98	22.53
7399	NASDAQ	IBCP	Thu, Oct 28, 2021	22.06	22.28	22.06	22.24
7398	NASDAQ	IBCP	Wed, Oct 27, 2021	22.01	22.17	21.80	22.03
7397	NASDAQ	IBCP	Tue, Oct 26, 2021	21.95	22.33	21.44	22.01
7396	NASDAQ	IBCP	Mon, Oct 25, 2021	21.98	22.03	21.81	21.97
7395	NASDAQ	IBCP	Fri, Oct 22, 2021	22.03	22.22	21.99	22.10
7394	NASDAQ	IBCP	Thu, Oct 21, 2021	22.14	22.23	21.86	22.04
7393	NASDAQ	IBCP	Wed, Oct 20, 2021	21.84	22.28	21.84	22.17
7392	NASDAQ	IBCP	Tue, Oct 19, 2021	21.87	21.94	21.60	21.89
7391	NASDAQ	IBCP	Mon, Oct 18, 2021	21.86	21.99	21.68	21.72
7390	NASDAQ	IBCP	Fri, Oct 15, 2021	22.35	22.38	21.93	21.94
7389	NASDAQ	IBCP	Thu, Oct 14, 2021	21.96	22.02	21.70	22.01
7388	NASDAQ	IBCP	Wed, Oct 13, 2021	21.93	21.98	21.51	21.76
7387	NASDAQ	IBCP	Tue, Oct 12, 2021	21.85	21.88	21.70	21.81
7386	NASDAQ	IBCP	Mon, Oct 11, 2021	22.20	22.26	21.80	21.83
7385	NASDAQ	IBCP	Fri, Oct 8, 2021	22.03	22.20	21.81	22.07
7384	NASDAQ	IBCP	Thu, Oct 7, 2021	21.95	22.10	21.85	21.99
7383	NASDAQ	IBCP	Wed, Oct 6, 2021	21.91	21.91	21.64	21.80
7382	NASDAQ	IBCP	Tue, Oct 5, 2021	22.12	22.12	21.84	21.96
7381	NASDAQ	IBCP	Mon, Oct 4, 2021	21.98	22.03	21.77	21.91
7380	NASDAQ	IBCP	Fri, Oct 1, 2021	21.63	22.02	21.54	21.91
7379	NASDAQ	IBCP	Thu, Sep 30, 2021	21.87	21.89	21.44	21.48
7378	NASDAQ	IBCP	Wed, Sep 29, 2021	21.83	21.94	21.65	21.84
7377	NASDAQ	IBCP	Tue, Sep 28, 2021	21.87	22.05	21.53	21.63
7376	NASDAQ	IBCP	Mon, Sep 27, 2021	21.23	22.22	21.23	21.89
7375	NASDAQ	IBCP	Fri, Sep 24, 2021	20.90	21.26	19.75	21.16
7374	NASDAQ	IBCP	Thu, Sep 23, 2021	20.61	21.14	20.54	20.95
7373	NASDAQ	IBCP	Wed, Sep 22, 2021	20.21	20.62	20.12	20.38
7372	NASDAQ	IBCP	Tue, Sep 21, 2021	20.15	20.15	19.89	19.99
7371	NASDAQ	IBCP	Mon, Sep 20, 2021	19.85	20.48	19.65	20.00
7370	NASDAQ	IBCP	Fri, Sep 17, 2021	20.11	20.46	20.05	20.43
7369	NASDAQ	IBCP	Thu, Sep 16, 2021	20.21	20.30	19.91	20.11
7368	NASDAQ	IBCP	Wed, Sep 15, 2021	19.95	20.20	19.82	20.20
7367	NASDAQ	IBCP	Tue, Sep 14, 2021	20.32	20.36	19.84	19.91
7366	NASDAQ	IBCP	Mon, Sep 13, 2021	20.20	20.33	20.05	20.30
7365	NASDAQ	IBCP	Fri, Sep 10, 2021	20.55	20.59	20.10	20.11
7364	NASDAQ	IBCP	Thu, Sep 9, 2021	20.44	20.75	20.31	20.45
7363	NASDAQ	IBCP	Wed, Sep 8, 2021	20.32	20.61	20.31	20.46
7362	NASDAQ	IBCP	Tue, Sep 7, 2021	20.71	20.78	20.43	20.46
7361	NASDAQ	IBCP	Fri, Sep 3, 2021	20.62	20.72	20.44	20.63
7360	NASDAQ	IBCP	Thu, Sep 2, 2021	20.75	20.93	20.41	20.67
7359	NASDAQ	IBCP	Wed, Sep 1, 2021	21.02	21.02	20.52	20.78
7358	NASDAQ	IBCP	Tue, Aug 31, 2021	20.87	21.03	20.71	20.94
7357	NASDAQ	IBCP	Mon, Aug 30, 2021	21.19	21.19	20.72	20.76
7356	NASDAQ	IBCP	Fri, Aug 27, 2021	20.70	21.24	20.60	21.21
7355	NASDAQ	IBCP	Thu, Aug 26, 2021	20.81	20.88	20.55	20.57
7354	NASDAQ	IBCP	Wed, Aug 25, 2021	20.75	20.97	20.70	20.72
7353	NASDAQ	IBCP	Tue, Aug 24, 2021	20.85	20.85	20.60	20.70
7352	NASDAQ	IBCP	Mon, Aug 23, 2021	20.87	20.93	20.68	20.80
7351	NASDAQ	IBCP	Fri, Aug 20, 2021	20.35	20.86	20.25	20.75
7350	NASDAQ	IBCP	Thu, Aug 19, 2021	20.33	20.58	20.14	20.43
7349	NASDAQ	IBCP	Wed, Aug 18, 2021	20.88	21.02	20.56	20.56
7348	NASDAQ	IBCP	Tue, Aug 17, 2021	21.07	21.27	20.77	20.90
7347	NASDAQ	IBCP	Mon, Aug 16, 2021	21.21	21.33	20.58	21.23
7346	NASDAQ	IBCP	Fri, Aug 13, 2021	21.58	21.58	21.09	21.23
7345	NASDAQ	IBCP	Thu, Aug 12, 2021	21.85	21.87	21.53	21.62
7344	NASDAQ	IBCP	Wed, Aug 11, 2021	21.55	21.78	21.37	21.78
7343	NASDAQ	IBCP	Tue, Aug 10, 2021	21.21	21.51	21.04	21.45
7342	NASDAQ	IBCP	Mon, Aug 9, 2021	21.60	21.70	21.18	21.19
7341	NASDAQ	IBCP	Fri, Aug 6, 2021	21.21	21.81	21.18	21.65
7340	NASDAQ	IBCP	Thu, Aug 5, 2021	20.97	21.11	20.62	20.86
7339	NASDAQ	IBCP	Wed, Aug 4, 2021	20.99	21.26	20.98	20.98
7338	NASDAQ	IBCP	Tue, Aug 3, 2021	20.89	21.46	20.51	21.34
7337	NASDAQ	IBCP	Mon, Aug 2, 2021	21.21	21.67	20.39	20.69
7336	NASDAQ	IBCP	Fri, Jul 30, 2021	20.76	21.09	20.76	21.03
7335	NASDAQ	IBCP	Thu, Jul 29, 2021	20.36	20.87	20.36	20.78
7334	NASDAQ	IBCP	Wed, Jul 28, 2021	20.55	21.06	20.26	20.83
7333	NASDAQ	IBCP	Tue, Jul 27, 2021	20.51	21.00	20.25	20.45
7332	NASDAQ	IBCP	Mon, Jul 26, 2021	20.40	20.84	20.15	20.52
7331	NASDAQ	IBCP	Fri, Jul 23, 2021	20.15	20.86	19.77	20.11
7330	NASDAQ	IBCP	Thu, Jul 22, 2021	20.50	20.67	19.84	19.87
7329	NASDAQ	IBCP	Wed, Jul 21, 2021	20.51	20.82	20.50	20.57
7328	NASDAQ	IBCP	Tue, Jul 20, 2021	19.70	20.70	19.60	20.21
7327	NASDAQ	IBCP	Mon, Jul 19, 2021	20.26	20.26	19.60	19.71
7326	NASDAQ	IBCP	Fri, Jul 16, 2021	21.17	21.33	20.54	20.58
7325	NASDAQ	IBCP	Thu, Jul 15, 2021	20.64	21.10	20.52	21.09
7324	NASDAQ	IBCP	Wed, Jul 14, 2021	20.81	21.19	20.58	20.69
7323	NASDAQ	IBCP	Tue, Jul 13, 2021	21.04	21.19	20.68	20.70
7322	NASDAQ	IBCP	Mon, Jul 12, 2021	21.06	21.27	20.85	21.11
7321	NASDAQ	IBCP	Fri, Jul 9, 2021	20.78	21.18	20.72	21.18
7320	NASDAQ	IBCP	Thu, Jul 8, 2021	20.23	21.28	20.12	20.29
7319	NASDAQ	IBCP	Wed, Jul 7, 2021	20.79	21.27	20.65	20.71
7318	NASDAQ	IBCP	Tue, Jul 6, 2021	21.71	21.75	20.81	21.09
7317	NASDAQ	IBCP	Fri, Jul 2, 2021	21.90	21.93	21.66	21.72
7316	NASDAQ	IBCP	Thu, Jul 1, 2021	21.84	22.07	21.74	21.98
7315	NASDAQ	IBCP	Wed, Jun 30, 2021	21.58	21.95	21.58	21.71
7314	NASDAQ	IBCP	Tue, Jun 29, 2021	22.01	22.11	21.70	21.75
7313	NASDAQ	IBCP	Mon, Jun 28, 2021	22.00	22.58	21.55	21.81
7312	NASDAQ	IBCP	Fri, Jun 25, 2021	22.45	22.64	21.75	22.12
7311	NASDAQ	IBCP	Thu, Jun 24, 2021	21.79	22.45	21.63	22.41
7310	NASDAQ	IBCP	Wed, Jun 23, 2021	21.66	21.86	21.56	21.61
7309	NASDAQ	IBCP	Tue, Jun 22, 2021	21.75	21.75	21.33	21.58
7308	NASDAQ	IBCP	Mon, Jun 21, 2021	21.39	21.91	21.38	21.76
7307	NASDAQ	IBCP	Fri, Jun 18, 2021	21.57	21.84	21.10	21.10
7306	NASDAQ	IBCP	Thu, Jun 17, 2021	22.98	22.98	21.98	22.01
7305	NASDAQ	IBCP	Wed, Jun 16, 2021	22.50	22.98	22.24	22.83
7304	NASDAQ	IBCP	Tue, Jun 15, 2021	22.43	22.75	22.18	22.59
7303	NASDAQ	IBCP	Mon, Jun 14, 2021	22.36	22.50	22.05	22.26
7302	NASDAQ	IBCP	Fri, Jun 11, 2021	22.60	22.72	22.32	22.40
7301	NASDAQ	IBCP	Thu, Jun 10, 2021	23.26	23.26	22.39	22.39
7300	NASDAQ	IBCP	Wed, Jun 9, 2021	23.01	23.10	22.93	22.94
7299	NASDAQ	IBCP	Tue, Jun 8, 2021	23.13	23.39	22.81	23.25
7298	NASDAQ	IBCP	Mon, Jun 7, 2021	23.23	23.32	23.05	23.24
7297	NASDAQ	IBCP	Fri, Jun 4, 2021	23.26	23.26	22.98	23.19
7296	NASDAQ	IBCP	Thu, Jun 3, 2021	23.18	23.40	23.07	23.26
7295	NASDAQ	IBCP	Wed, Jun 2, 2021	23.72	23.72	23.07	23.14
7294	NASDAQ	IBCP	Tue, Jun 1, 2021	23.38	23.71	23.30	23.56
7293	NASDAQ	IBCP	Fri, May 28, 2021	23.27	23.33	22.83	23.30
7292	NASDAQ	IBCP	Thu, May 27, 2021	23.33	23.49	23.19	23.27
7291	NASDAQ	IBCP	Wed, May 26, 2021	22.52	23.03	22.39	23.00
7290	NASDAQ	IBCP	Tue, May 25, 2021	23.30	23.39	22.53	22.53
7289	NASDAQ	IBCP	Mon, May 24, 2021	23.64	23.67	23.25	23.33
7288	NASDAQ	IBCP	Fri, May 21, 2021	23.46	23.74	23.36	23.56
7287	NASDAQ	IBCP	Thu, May 20, 2021	23.05	23.21	22.76	23.18
7286	NASDAQ	IBCP	Wed, May 19, 2021	23.11	23.28	22.48	23.20
7285	NASDAQ	IBCP	Tue, May 18, 2021	23.62	23.75	23.25	23.29
7284	NASDAQ	IBCP	Mon, May 17, 2021	23.67	23.74	23.36	23.57
7283	NASDAQ	IBCP	Fri, May 14, 2021	23.40	23.73	23.15	23.73
7282	NASDAQ	IBCP	Thu, May 13, 2021	22.49	23.34	22.44	23.22
7281	NASDAQ	IBCP	Wed, May 12, 2021	23.13	23.32	22.49	22.53
7280	NASDAQ	IBCP	Tue, May 11, 2021	23.17	23.39	22.86	22.95
7279	NASDAQ	IBCP	Mon, May 10, 2021	23.77	24.02	23.33	23.33
7278	NASDAQ	IBCP	Fri, May 7, 2021	23.38	23.76	23.38	23.66
7277	NASDAQ	IBCP	Thu, May 6, 2021	23.52	23.68	23.20	23.68
7276	NASDAQ	IBCP	Wed, May 5, 2021	23.82	23.99	23.26	23.44
7275	NASDAQ	IBCP	Tue, May 4, 2021	23.46	23.82	23.24	23.76
7274	NASDAQ	IBCP	Mon, May 3, 2021	23.69	24.04	23.51	24.01
7273	NASDAQ	IBCP	Fri, Apr 30, 2021	23.36	23.71	23.21	23.56
7272	NASDAQ	IBCP	Thu, Apr 29, 2021	23.43	23.77	23.30	23.48
7271	NASDAQ	IBCP	Wed, Apr 28, 2021	23.29	23.33	22.92	23.33
7270	NASDAQ	IBCP	Tue, Apr 27, 2021	23.31	23.31	22.70	23.01
7269	NASDAQ	IBCP	Mon, Apr 26, 2021	23.41	23.62	22.93	23.03
7268	NASDAQ	IBCP	Fri, Apr 23, 2021	22.58	23.38	22.58	23.18
7267	NASDAQ	IBCP	Thu, Apr 22, 2021	23.05	23.08	22.49	22.52
7266	NASDAQ	IBCP	Wed, Apr 21, 2021	22.56	23.14	22.56	23.04
7265	NASDAQ	IBCP	Tue, Apr 20, 2021	23.28	23.29	22.49	22.60
7264	NASDAQ	IBCP	Mon, Apr 19, 2021	23.97	23.97	23.21	23.44
7263	NASDAQ	IBCP	Fri, Apr 16, 2021	23.95	23.95	23.47	23.78
7262	NASDAQ	IBCP	Thu, Apr 15, 2021	23.67	23.75	23.14	23.68
7261	NASDAQ	IBCP	Wed, Apr 14, 2021	23.55	24.00	23.52	23.77
7260	NASDAQ	IBCP	Tue, Apr 13, 2021	24.29	24.29	23.56	23.62
7259	NASDAQ	IBCP	Mon, Apr 12, 2021	24.31	24.50	24.14	24.40
7258	NASDAQ	IBCP	Fri, Apr 9, 2021	24.10	24.26	23.94	24.18
7257	NASDAQ	IBCP	Thu, Apr 8, 2021	24.03	24.06	23.59	24.01
7256	NASDAQ	IBCP	Wed, Apr 7, 2021	24.21	24.39	23.86	23.94
7255	NASDAQ	IBCP	Tue, Apr 6, 2021	23.98	24.26	23.81	24.15
7254	NASDAQ	IBCP	Mon, Apr 5, 2021	24.00	24.23	23.60	24.03
7253	NASDAQ	IBCP	Thu, Apr 1, 2021	23.49	23.83	23.25	23.76
7252	NASDAQ	IBCP	Wed, Mar 31, 2021	23.72	23.93	23.50	23.64
7251	NASDAQ	IBCP	Tue, Mar 30, 2021	23.40	23.88	23.40	23.71
7250	NASDAQ	IBCP	Mon, Mar 29, 2021	23.79	23.98	23.08	23.12
7249	NASDAQ	IBCP	Fri, Mar 26, 2021	23.24	23.79	22.95	23.79
7248	NASDAQ	IBCP	Thu, Mar 25, 2021	22.28	23.15	22.13	22.92
7247	NASDAQ	IBCP	Wed, Mar 24, 2021	22.62	23.59	22.34	22.35
7246	NASDAQ	IBCP	Tue, Mar 23, 2021	22.65	23.54	22.23	22.35
7245	NASDAQ	IBCP	Mon, Mar 22, 2021	24.06	24.06	22.71	22.98
7244	NASDAQ	IBCP	Fri, Mar 19, 2021	23.24	23.99	22.83	23.85
7243	NASDAQ	IBCP	Thu, Mar 18, 2021	23.44	24.14	23.28	23.33
7242	NASDAQ	IBCP	Wed, Mar 17, 2021	23.43	23.65	22.99	23.26
7241	NASDAQ	IBCP	Tue, Mar 16, 2021	23.26	23.45	22.69	23.25
7240	NASDAQ	IBCP	Mon, Mar 15, 2021	24.53	24.73	23.14	23.54
7239	NASDAQ	IBCP	Fri, Mar 12, 2021	23.83	24.59	23.78	24.28
7238	NASDAQ	IBCP	Thu, Mar 11, 2021	23.63	23.68	23.28	23.60
7237	NASDAQ	IBCP	Wed, Mar 10, 2021	23.07	23.71	22.78	23.68
7236	NASDAQ	IBCP	Tue, Mar 9, 2021	23.23	23.32	22.26	22.95
7235	NASDAQ	IBCP	Mon, Mar 8, 2021	22.80	23.45	22.33	23.33
7234	NASDAQ	IBCP	Fri, Mar 5, 2021	22.09	22.35	21.55	22.31
7233	NASDAQ	IBCP	Thu, Mar 4, 2021	21.78	22.33	21.21	21.49
7232	NASDAQ	IBCP	Wed, Mar 3, 2021	21.34	22.32	21.34	21.68
7231	NASDAQ	IBCP	Tue, Mar 2, 2021	20.93	21.55	20.93	21.16
7230	NASDAQ	IBCP	Mon, Mar 1, 2021	21.26	21.35	20.57	21.15
7229	NASDAQ	IBCP	Fri, Feb 26, 2021	21.04	21.26	20.64	20.67
7228	NASDAQ	IBCP	Thu, Feb 25, 2021	21.57	21.57	20.95	20.95
7227	NASDAQ	IBCP	Wed, Feb 24, 2021	21.13	21.51	21.13	21.39
7226	NASDAQ	IBCP	Tue, Feb 23, 2021	20.98	21.68	20.88	21.10
7225	NASDAQ	IBCP	Mon, Feb 22, 2021	20.64	21.02	20.52	20.92
7224	NASDAQ	IBCP	Fri, Feb 19, 2021	20.17	20.66	20.17	20.66
7223	NASDAQ	IBCP	Thu, Feb 18, 2021	20.32	20.78	20.15	20.15
7222	NASDAQ	IBCP	Wed, Feb 17, 2021	20.50	20.70	20.38	20.47
7221	NASDAQ	IBCP	Tue, Feb 16, 2021	20.71	20.79	20.36	20.58
7220	NASDAQ	IBCP	Fri, Feb 12, 2021	20.17	20.45	20.17	20.41
7219	NASDAQ	IBCP	Thu, Feb 11, 2021	20.46	20.57	19.84	20.22
7218	NASDAQ	IBCP	Wed, Feb 10, 2021	20.60	20.60	20.29	20.31
7217	NASDAQ	IBCP	Tue, Feb 9, 2021	20.28	20.58	20.03	20.53
7216	NASDAQ	IBCP	Mon, Feb 8, 2021	20.39	20.48	20.02	20.32
7215	NASDAQ	IBCP	Fri, Feb 5, 2021	20.67	20.70	20.17	20.32
7214	NASDAQ	IBCP	Thu, Feb 4, 2021	19.55	20.48	19.36	20.42
7213	NASDAQ	IBCP	Wed, Feb 3, 2021	19.49	19.90	19.23	19.85
7212	NASDAQ	IBCP	Tue, Feb 2, 2021	19.47	19.75	19.15	19.63
7211	NASDAQ	IBCP	Mon, Feb 1, 2021	18.75	19.31	18.47	19.15
7210	NASDAQ	IBCP	Fri, Jan 29, 2021	19.45	19.45	18.29	18.36
7209	NASDAQ	IBCP	Thu, Jan 28, 2021	18.96	19.94	18.59	19.26
7208	NASDAQ	IBCP	Wed, Jan 27, 2021	19.08	19.42	18.33	18.63
7207	NASDAQ	IBCP	Tue, Jan 26, 2021	20.01	20.01	19.04	19.54
7206	NASDAQ	IBCP	Mon, Jan 25, 2021	20.08	20.08	19.39	19.83
7205	NASDAQ	IBCP	Fri, Jan 22, 2021	19.64	20.16	19.55	20.13
7204	NASDAQ	IBCP	Thu, Jan 21, 2021	20.07	20.07	19.74	19.91
7203	NASDAQ	IBCP	Wed, Jan 20, 2021	20.13	20.18	19.73	20.07
7202	NASDAQ	IBCP	Tue, Jan 19, 2021	20.37	20.44	20.02	20.18
7201	NASDAQ	IBCP	Fri, Jan 15, 2021	20.16	20.38	20.02	20.27
7200	NASDAQ	IBCP	Thu, Jan 14, 2021	20.39	20.71	20.09	20.59
7199	NASDAQ	IBCP	Wed, Jan 13, 2021	20.53	20.53	20.01	20.26
7198	NASDAQ	IBCP	Tue, Jan 12, 2021	20.15	20.67	20.06	20.53
7197	NASDAQ	IBCP	Mon, Jan 11, 2021	19.69	20.04	19.62	20.03
7196	NASDAQ	IBCP	Fri, Jan 8, 2021	20.31	20.31	19.40	19.77
7195	NASDAQ	IBCP	Thu, Jan 7, 2021	20.71	20.71	20.11	20.31
7194	NASDAQ	IBCP	Wed, Jan 6, 2021	19.33	20.64	19.25	20.50
7193	NASDAQ	IBCP	Tue, Jan 5, 2021	18.70	19.06	18.22	18.91
7192	NASDAQ	IBCP	Mon, Jan 4, 2021	18.50	18.78	18.18	18.70
7191	NASDAQ	IBCP	Thu, Dec 31, 2020	18.44	18.65	18.44	18.47
7190	NASDAQ	IBCP	Wed, Dec 30, 2020	18.33	18.45	18.28	18.40
7189	NASDAQ	IBCP	Tue, Dec 29, 2020	18.80	18.80	18.11	18.34
7188	NASDAQ	IBCP	Mon, Dec 28, 2020	18.74	19.01	18.58	18.86
7187	NASDAQ	IBCP	Thu, Dec 24, 2020	18.39	18.64	18.31	18.57
7186	NASDAQ	IBCP	Wed, Dec 23, 2020	18.45	18.62	18.28	18.62
7185	NASDAQ	IBCP	Tue, Dec 22, 2020	18.34	18.52	18.02	18.11
7184	NASDAQ	IBCP	Mon, Dec 21, 2020	18.72	18.74	17.99	18.21
7183	NASDAQ	IBCP	Fri, Dec 18, 2020	18.89	19.28	18.37	18.42
7182	NASDAQ	IBCP	Thu, Dec 17, 2020	18.86	19.00	18.55	18.91
7181	NASDAQ	IBCP	Wed, Dec 16, 2020	18.90	18.98	18.71	18.72
7180	NASDAQ	IBCP	Tue, Dec 15, 2020	18.46	18.99	18.33	18.78
7179	NASDAQ	IBCP	Mon, Dec 14, 2020	18.36	18.45	18.25	18.32
7178	NASDAQ	IBCP	Fri, Dec 11, 2020	18.20	18.43	18.03	18.18
7177	NASDAQ	IBCP	Thu, Dec 10, 2020	18.41	18.41	17.86	18.06
7176	NASDAQ	IBCP	Wed, Dec 9, 2020	18.25	18.53	18.09	18.25
7175	NASDAQ	IBCP	Tue, Dec 8, 2020	17.91	18.13	17.69	18.08
7174	NASDAQ	IBCP	Mon, Dec 7, 2020	17.86	17.97	17.44	17.91
7173	NASDAQ	IBCP	Fri, Dec 4, 2020	17.75	18.11	17.54	18.04
7172	NASDAQ	IBCP	Thu, Dec 3, 2020	17.81	17.81	17.44	17.64
7171	NASDAQ	IBCP	Wed, Dec 2, 2020	17.25	17.82	17.25	17.70
7170	NASDAQ	IBCP	Tue, Dec 1, 2020	17.40	17.78	17.19	17.42
7169	NASDAQ	IBCP	Mon, Nov 30, 2020	18.08	18.08	16.96	17.01
7168	NASDAQ	IBCP	Fri, Nov 27, 2020	18.01	18.09	17.40	17.85
7167	NASDAQ	IBCP	Wed, Nov 25, 2020	18.14	18.35	17.69	18.12
7166	NASDAQ	IBCP	Tue, Nov 24, 2020	17.33	18.44	17.10	18.40
7165	NASDAQ	IBCP	Mon, Nov 23, 2020	17.17	17.25	16.90	16.94
7164	NASDAQ	IBCP	Fri, Nov 20, 2020	16.85	16.97	16.68	16.94
7163	NASDAQ	IBCP	Thu, Nov 19, 2020	17.18	17.19	16.60	17.12
7162	NASDAQ	IBCP	Wed, Nov 18, 2020	17.36	17.68	17.17	17.18
7161	NASDAQ	IBCP	Tue, Nov 17, 2020	17.84	17.84	16.93	17.43
7160	NASDAQ	IBCP	Mon, Nov 16, 2020	17.32	18.12	17.25	17.90
7159	NASDAQ	IBCP	Fri, Nov 13, 2020	16.54	16.86	16.45	16.67
7158	NASDAQ	IBCP	Thu, Nov 12, 2020	16.50	16.57	16.08	16.37
7157	NASDAQ	IBCP	Wed, Nov 11, 2020	17.57	17.57	16.60	16.74
7156	NASDAQ	IBCP	Tue, Nov 10, 2020	16.56	17.58	16.43	17.42
7155	NASDAQ	IBCP	Mon, Nov 9, 2020	15.78	17.05	15.71	16.27
7154	NASDAQ	IBCP	Fri, Nov 6, 2020	14.99	15.14	14.73	14.78
7153	NASDAQ	IBCP	Thu, Nov 5, 2020	14.73	15.20	14.73	15.08
7152	NASDAQ	IBCP	Wed, Nov 4, 2020	15.37	15.37	14.59	14.79
7151	NASDAQ	IBCP	Tue, Nov 3, 2020	15.82	16.04	15.54	15.85
7150	NASDAQ	IBCP	Mon, Nov 2, 2020	15.21	15.70	15.07	15.45
7149	NASDAQ	IBCP	Fri, Oct 30, 2020	14.89	15.27	14.74	14.97
7148	NASDAQ	IBCP	Thu, Oct 29, 2020	14.78	15.05	14.19	14.96
7147	NASDAQ	IBCP	Wed, Oct 28, 2020	14.30	14.87	14.30	14.67
7146	NASDAQ	IBCP	Tue, Oct 27, 2020	15.77	15.77	14.47	14.61
7145	NASDAQ	IBCP	Mon, Oct 26, 2020	14.92	14.98	14.72	14.88
7144	NASDAQ	IBCP	Fri, Oct 23, 2020	15.02	15.46	14.96	15.17
7143	NASDAQ	IBCP	Thu, Oct 22, 2020	14.50	15.08	14.42	15.04
7142	NASDAQ	IBCP	Wed, Oct 21, 2020	14.15	14.45	14.03	14.43
7141	NASDAQ	IBCP	Tue, Oct 20, 2020	14.30	14.42	13.97	14.16
7140	NASDAQ	IBCP	Mon, Oct 19, 2020	14.02	14.13	13.98	14.00
7139	NASDAQ	IBCP	Fri, Oct 16, 2020	13.83	14.27	13.69	13.92
7138	NASDAQ	IBCP	Thu, Oct 15, 2020	13.38	13.93	13.21	13.84
7137	NASDAQ	IBCP	Wed, Oct 14, 2020	13.87	13.94	13.58	13.59
7136	NASDAQ	IBCP	Tue, Oct 13, 2020	14.33	14.33	13.77	13.88
7135	NASDAQ	IBCP	Mon, Oct 12, 2020	14.14	14.46	14.04	14.40
7134	NASDAQ	IBCP	Fri, Oct 9, 2020	14.26	14.26	13.93	14.18
7133	NASDAQ	IBCP	Thu, Oct 8, 2020	14.17	14.58	14.00	14.16
7132	NASDAQ	IBCP	Wed, Oct 7, 2020	13.81	14.06	13.66	14.02
7131	NASDAQ	IBCP	Tue, Oct 6, 2020	13.71	14.40	13.41	13.71
7130	NASDAQ	IBCP	Mon, Oct 5, 2020	13.21	13.54	13.11	13.49
7129	NASDAQ	IBCP	Fri, Oct 2, 2020	12.43	13.11	12.42	13.08
7128	NASDAQ	IBCP	Thu, Oct 1, 2020	12.68	12.79	12.43	12.71
7127	NASDAQ	IBCP	Wed, Sep 30, 2020	12.81	13.00	12.54	12.57
7126	NASDAQ	IBCP	Tue, Sep 29, 2020	12.78	13.05	12.42	12.76
7125	NASDAQ	IBCP	Mon, Sep 28, 2020	12.51	13.07	12.51	12.94
7124	NASDAQ	IBCP	Fri, Sep 25, 2020	12.14	12.42	12.14	12.41
7123	NASDAQ	IBCP	Thu, Sep 24, 2020	12.37	12.63	12.21	12.31
7122	NASDAQ	IBCP	Wed, Sep 23, 2020	12.81	13.06	12.23	12.29
7121	NASDAQ	IBCP	Tue, Sep 22, 2020	12.83	13.10	12.64	12.80
7120	NASDAQ	IBCP	Mon, Sep 21, 2020	13.43	13.45	12.62	12.78
7119	NASDAQ	IBCP	Fri, Sep 18, 2020	14.08	14.08	13.66	13.74
7118	NASDAQ	IBCP	Thu, Sep 17, 2020	13.97	14.13	13.96	13.97
7117	NASDAQ	IBCP	Wed, Sep 16, 2020	14.00	14.36	13.92	14.19
7116	NASDAQ	IBCP	Tue, Sep 15, 2020	14.36	14.36	13.95	13.97
7115	NASDAQ	IBCP	Mon, Sep 14, 2020	14.06	14.43	14.06	14.30
7114	NASDAQ	IBCP	Fri, Sep 11, 2020	14.24	14.33	13.91	14.01
7113	NASDAQ	IBCP	Thu, Sep 10, 2020	14.47	14.65	14.13	14.16
7112	NASDAQ	IBCP	Wed, Sep 9, 2020	14.63	14.70	14.33	14.44
7111	NASDAQ	IBCP	Tue, Sep 8, 2020	15.01	15.01	14.39	14.56
7110	NASDAQ	IBCP	Fri, Sep 4, 2020	15.43	15.47	14.78	15.07
7109	NASDAQ	IBCP	Thu, Sep 3, 2020	15.15	15.55	14.98	15.05
7108	NASDAQ	IBCP	Wed, Sep 2, 2020	15.10	15.22	14.84	15.09
7107	NASDAQ	IBCP	Tue, Sep 1, 2020	14.91	15.09	14.78	15.05
7106	NASDAQ	IBCP	Mon, Aug 31, 2020	14.82	15.05	14.34	14.91
7105	NASDAQ	IBCP	Fri, Aug 28, 2020	15.01	15.99	14.73	14.88
7104	NASDAQ	IBCP	Thu, Aug 27, 2020	14.56	14.94	14.39	14.86
7103	NASDAQ	IBCP	Wed, Aug 26, 2020	15.03	15.03	14.49	14.55
7102	NASDAQ	IBCP	Tue, Aug 25, 2020	15.06	15.08	14.71	15.01
7101	NASDAQ	IBCP	Mon, Aug 24, 2020	14.44	14.84	14.32	14.81
7100	NASDAQ	IBCP	Fri, Aug 21, 2020	14.45	14.47	14.20	14.36
7099	NASDAQ	IBCP	Thu, Aug 20, 2020	14.36	14.53	14.30	14.45
7098	NASDAQ	IBCP	Wed, Aug 19, 2020	14.59	14.85	14.46	14.61
7097	NASDAQ	IBCP	Tue, Aug 18, 2020	15.11	15.11	14.55	14.61
7096	NASDAQ	IBCP	Mon, Aug 17, 2020	15.16	15.27	15.00	15.17
7095	NASDAQ	IBCP	Fri, Aug 14, 2020	15.21	15.52	15.01	15.29
7094	NASDAQ	IBCP	Thu, Aug 13, 2020	15.46	15.50	15.18	15.20
7093	NASDAQ	IBCP	Wed, Aug 12, 2020	16.16	16.20	15.54	15.65
7092	NASDAQ	IBCP	Tue, Aug 11, 2020	15.53	15.92	15.53	15.70
7091	NASDAQ	IBCP	Mon, Aug 10, 2020	14.97	15.51	14.97	15.28
7090	NASDAQ	IBCP	Fri, Aug 7, 2020	14.12	15.03	14.06	14.97
7089	NASDAQ	IBCP	Thu, Aug 6, 2020	13.90	14.34	13.90	14.25
7088	NASDAQ	IBCP	Wed, Aug 5, 2020	13.87	13.96	13.57	13.89
7087	NASDAQ	IBCP	Tue, Aug 4, 2020	13.78	13.88	13.54	13.64
7086	NASDAQ	IBCP	Mon, Aug 3, 2020	13.94	14.00	13.66	13.81
7085	NASDAQ	IBCP	Fri, Jul 31, 2020	14.05	14.17	13.61	13.97
7084	NASDAQ	IBCP	Thu, Jul 30, 2020	13.98	14.27	13.81	14.19
7083	NASDAQ	IBCP	Wed, Jul 29, 2020	14.46	14.62	13.99	14.17
7082	NASDAQ	IBCP	Tue, Jul 28, 2020	13.84	14.71	13.19	14.29
7081	NASDAQ	IBCP	Mon, Jul 27, 2020	13.30	13.30	13.01	13.07
7080	NASDAQ	IBCP	Fri, Jul 24, 2020	13.46	13.70	13.37	13.39
7079	NASDAQ	IBCP	Thu, Jul 23, 2020	13.31	13.61	13.26	13.43
7078	NASDAQ	IBCP	Wed, Jul 22, 2020	13.50	13.74	13.25	13.35
7077	NASDAQ	IBCP	Tue, Jul 21, 2020	13.07	13.74	13.07	13.62
7076	NASDAQ	IBCP	Mon, Jul 20, 2020	13.21	13.21	12.89	12.91
7075	NASDAQ	IBCP	Fri, Jul 17, 2020	13.54	13.57	13.26	13.31
7074	NASDAQ	IBCP	Thu, Jul 16, 2020	13.66	13.91	13.38	13.55
7073	NASDAQ	IBCP	Wed, Jul 15, 2020	13.44	13.85	13.37	13.73
7072	NASDAQ	IBCP	Tue, Jul 14, 2020	13.34	13.37	12.78	12.96
7071	NASDAQ	IBCP	Mon, Jul 13, 2020	13.36	13.67	13.05	13.40
7070	NASDAQ	IBCP	Fri, Jul 10, 2020	12.59	13.16	12.59	13.15
7069	NASDAQ	IBCP	Thu, Jul 9, 2020	13.14	13.92	12.43	12.53
7068	NASDAQ	IBCP	Wed, Jul 8, 2020	13.29	13.50	12.95	13.23
7067	NASDAQ	IBCP	Tue, Jul 7, 2020	13.68	13.70	13.29	13.34
7066	NASDAQ	IBCP	Mon, Jul 6, 2020	14.19	14.26	13.67	13.86
7065	NASDAQ	IBCP	Thu, Jul 2, 2020	14.36	14.73	13.70	13.78
7064	NASDAQ	IBCP	Wed, Jul 1, 2020	14.89	14.89	13.93	13.96
7063	NASDAQ	IBCP	Tue, Jun 30, 2020	14.37	14.90	14.33	14.85
7062	NASDAQ	IBCP	Mon, Jun 29, 2020	13.78	14.50	13.67	14.48
7061	NASDAQ	IBCP	Fri, Jun 26, 2020	13.70	13.70	12.90	13.51
7060	NASDAQ	IBCP	Thu, Jun 25, 2020	13.51	13.96	13.27	13.91
7059	NASDAQ	IBCP	Wed, Jun 24, 2020	14.33	14.38	13.49	13.67
7058	NASDAQ	IBCP	Tue, Jun 23, 2020	15.09	15.09	14.52	14.63
7057	NASDAQ	IBCP	Mon, Jun 22, 2020	14.69	14.95	14.47	14.80
7056	NASDAQ	IBCP	Fri, Jun 19, 2020	14.86	14.89	14.20	14.89
7055	NASDAQ	IBCP	Thu, Jun 18, 2020	14.53	14.91	14.32	14.64
7054	NASDAQ	IBCP	Wed, Jun 17, 2020	15.09	15.09	14.58	14.71
7053	NASDAQ	IBCP	Tue, Jun 16, 2020	14.81	15.34	14.67	15.03
7052	NASDAQ	IBCP	Mon, Jun 15, 2020	13.47	14.34	13.34	14.20
7051	NASDAQ	IBCP	Fri, Jun 12, 2020	14.69	14.69	13.65	14.07
7050	NASDAQ	IBCP	Thu, Jun 11, 2020	14.28	14.34	13.85	13.98
7049	NASDAQ	IBCP	Wed, Jun 10, 2020	15.99	15.99	15.07	15.08
7048	NASDAQ	IBCP	Tue, Jun 9, 2020	16.18	16.33	15.68	15.99
7047	NASDAQ	IBCP	Mon, Jun 8, 2020	16.82	16.92	16.34	16.52
7046	NASDAQ	IBCP	Fri, Jun 5, 2020	16.14	16.83	15.99	16.37
7045	NASDAQ	IBCP	Thu, Jun 4, 2020	14.63	15.47	14.57	15.22
7044	NASDAQ	IBCP	Wed, Jun 3, 2020	14.11	15.14	14.04	14.79
7043	NASDAQ	IBCP	Tue, Jun 2, 2020	14.00	14.22	13.59	13.76
7042	NASDAQ	IBCP	Mon, Jun 1, 2020	13.80	14.45	13.64	13.81
7041	NASDAQ	IBCP	Fri, May 29, 2020	14.16	14.16	13.61	13.82
7040	NASDAQ	IBCP	Thu, May 28, 2020	15.62	15.62	14.36	14.47
7039	NASDAQ	IBCP	Wed, May 27, 2020	14.75	15.32	14.36	15.24
7038	NASDAQ	IBCP	Tue, May 26, 2020	13.47	14.28	13.47	14.15
7037	NASDAQ	IBCP	Fri, May 22, 2020	13.17	13.64	13.01	13.20
7036	NASDAQ	IBCP	Thu, May 21, 2020	13.22	13.61	13.22	13.30
7035	NASDAQ	IBCP	Wed, May 20, 2020	12.86	13.52	12.86	13.35
7034	NASDAQ	IBCP	Tue, May 19, 2020	13.16	13.16	12.52	12.53
7033	NASDAQ	IBCP	Mon, May 18, 2020	12.45	13.34	12.45	13.23
7032	NASDAQ	IBCP	Fri, May 15, 2020	11.68	12.01	11.42	11.82
7031	NASDAQ	IBCP	Thu, May 14, 2020	11.32	11.91	10.91	11.63
7030	NASDAQ	IBCP	Wed, May 13, 2020	12.13	12.18	11.29	11.68
7029	NASDAQ	IBCP	Tue, May 12, 2020	13.14	13.20	12.18	12.24
7028	NASDAQ	IBCP	Mon, May 11, 2020	13.90	14.01	12.91	13.09
7027	NASDAQ	IBCP	Fri, May 8, 2020	13.52	14.26	13.52	14.24
7026	NASDAQ	IBCP	Thu, May 7, 2020	13.36	13.71	13.11	13.20
7025	NASDAQ	IBCP	Wed, May 6, 2020	13.97	14.08	13.03	13.12
7024	NASDAQ	IBCP	Tue, May 5, 2020	14.61	14.80	13.74	13.78
7023	NASDAQ	IBCP	Mon, May 4, 2020	14.60	14.70	14.04	14.26
7022	NASDAQ	IBCP	Fri, May 1, 2020	14.50	15.00	14.50	14.98
7021	NASDAQ	IBCP	Thu, Apr 30, 2020	15.62	15.65	14.30	14.69
7020	NASDAQ	IBCP	Wed, Apr 29, 2020	15.64	16.50	15.33	16.25
7019	NASDAQ	IBCP	Tue, Apr 28, 2020	14.93	15.39	14.53	15.10
7018	NASDAQ	IBCP	Mon, Apr 27, 2020	13.57	14.77	13.55	14.62
7017	NASDAQ	IBCP	Fri, Apr 24, 2020	13.06	13.48	12.96	13.37
7016	NASDAQ	IBCP	Thu, Apr 23, 2020	12.89	13.39	12.82	13.01
7015	NASDAQ	IBCP	Wed, Apr 22, 2020	12.88	13.17	12.60	12.86
7014	NASDAQ	IBCP	Tue, Apr 21, 2020	12.12	12.93	12.12	12.84
7013	NASDAQ	IBCP	Mon, Apr 20, 2020	12.58	13.01	12.32	12.60
7012	NASDAQ	IBCP	Fri, Apr 17, 2020	12.12	13.03	12.12	12.98
7011	NASDAQ	IBCP	Thu, Apr 16, 2020	12.58	12.81	11.47	11.71
7010	NASDAQ	IBCP	Wed, Apr 15, 2020	12.71	12.96	12.18	12.61
7009	NASDAQ	IBCP	Tue, Apr 14, 2020	14.28	14.38	12.92	13.21
7008	NASDAQ	IBCP	Mon, Apr 13, 2020	14.54	14.54	13.78	14.00
7007	NASDAQ	IBCP	Thu, Apr 9, 2020	13.80	14.71	13.75	14.58
7006	NASDAQ	IBCP	Wed, Apr 8, 2020	13.07	13.51	12.79	13.43
7005	NASDAQ	IBCP	Tue, Apr 7, 2020	13.08	13.49	12.48	12.82
7004	NASDAQ	IBCP	Mon, Apr 6, 2020	12.09	12.65	12.09	12.58
7003	NASDAQ	IBCP	Fri, Apr 3, 2020	12.47	12.58	11.60	11.79
7002	NASDAQ	IBCP	Thu, Apr 2, 2020	12.02	12.61	12.01	12.52
7001	NASDAQ	IBCP	Wed, Apr 1, 2020	12.34	12.42	12.03	12.09
7000	NASDAQ	IBCP	Tue, Mar 31, 2020	12.78	13.04	12.45	12.87
6999	NASDAQ	IBCP	Mon, Mar 30, 2020	12.88	12.94	12.16	12.89
6998	NASDAQ	IBCP	Fri, Mar 27, 2020	12.53	13.39	12.20	12.89
6997	NASDAQ	IBCP	Thu, Mar 26, 2020	11.98	13.23	11.96	12.77
6996	NASDAQ	IBCP	Wed, Mar 25, 2020	11.83	12.45	11.61	11.90
6995	NASDAQ	IBCP	Tue, Mar 24, 2020	11.38	11.86	10.63	11.77
6994	NASDAQ	IBCP	Mon, Mar 23, 2020	11.43	11.72	9.92	10.93
6993	NASDAQ	IBCP	Fri, Mar 20, 2020	11.90	12.51	11.23	11.43
6992	NASDAQ	IBCP	Thu, Mar 19, 2020	9.59	12.21	9.19	11.94
6991	NASDAQ	IBCP	Wed, Mar 18, 2020	14.04	14.37	9.63	9.63
6990	NASDAQ	IBCP	Tue, Mar 17, 2020	14.06	14.99	13.78	14.96
6989	NASDAQ	IBCP	Mon, Mar 16, 2020	10.00	14.63	10.00	14.13
6988	NASDAQ	IBCP	Fri, Mar 13, 2020	15.69	15.99	15.01	15.85
6987	NASDAQ	IBCP	Thu, Mar 12, 2020	15.05	15.95	14.27	14.85
6986	NASDAQ	IBCP	Wed, Mar 11, 2020	16.54	17.21	15.80	16.08
6985	NASDAQ	IBCP	Tue, Mar 10, 2020	16.67	17.02	15.98	16.87
6984	NASDAQ	IBCP	Mon, Mar 9, 2020	17.68	18.19	16.25	16.26
6983	NASDAQ	IBCP	Fri, Mar 6, 2020	18.52	19.02	18.01	18.86
6982	NASDAQ	IBCP	Thu, Mar 5, 2020	19.33	19.55	18.91	19.12
6981	NASDAQ	IBCP	Wed, Mar 4, 2020	20.16	20.68	19.69	19.91
6980	NASDAQ	IBCP	Tue, Mar 3, 2020	20.18	20.58	19.63	19.83
6979	NASDAQ	IBCP	Mon, Mar 2, 2020	19.57	20.31	19.29	20.30
6978	NASDAQ	IBCP	Fri, Feb 28, 2020	19.60	20.46	19.17	19.57
6977	NASDAQ	IBCP	Thu, Feb 27, 2020	20.47	21.01	20.17	20.17
6976	NASDAQ	IBCP	Wed, Feb 26, 2020	20.89	21.09	20.72	20.81
6975	NASDAQ	IBCP	Tue, Feb 25, 2020	21.36	21.36	20.70	20.79
6974	NASDAQ	IBCP	Mon, Feb 24, 2020	21.29	21.51	21.29	21.40
6973	NASDAQ	IBCP	Fri, Feb 21, 2020	21.81	21.91	21.70	21.84
6972	NASDAQ	IBCP	Thu, Feb 20, 2020	21.62	21.92	21.60	21.86
6971	NASDAQ	IBCP	Wed, Feb 19, 2020	21.64	21.78	21.55	21.70
6970	NASDAQ	IBCP	Tue, Feb 18, 2020	22.01	22.06	21.61	21.64
6969	NASDAQ	IBCP	Fri, Feb 14, 2020	22.25	22.29	22.01	22.06
6968	NASDAQ	IBCP	Thu, Feb 13, 2020	22.10	22.30	22.09	22.25
6967	NASDAQ	IBCP	Wed, Feb 12, 2020	22.33	22.35	22.14	22.17
6966	NASDAQ	IBCP	Tue, Feb 11, 2020	22.15	22.41	22.08	22.20
6965	NASDAQ	IBCP	Mon, Feb 10, 2020	21.88	22.10	21.88	22.07
6964	NASDAQ	IBCP	Fri, Feb 7, 2020	22.08	22.16	21.86	21.92
6963	NASDAQ	IBCP	Thu, Feb 6, 2020	22.50	22.60	22.19	22.22
6962	NASDAQ	IBCP	Wed, Feb 5, 2020	22.11	22.63	22.09	22.46
6961	NASDAQ	IBCP	Tue, Feb 4, 2020	21.52	22.00	21.52	21.84
6960	NASDAQ	IBCP	Mon, Feb 3, 2020	21.46	21.71	21.46	21.52
6959	NASDAQ	IBCP	Fri, Jan 31, 2020	21.54	21.72	21.35	21.38
6958	NASDAQ	IBCP	Thu, Jan 30, 2020	21.54	21.78	21.54	21.71
6957	NASDAQ	IBCP	Wed, Jan 29, 2020	21.85	21.94	21.70	21.73
6956	NASDAQ	IBCP	Tue, Jan 28, 2020	21.89	21.96	21.78	21.81
6955	NASDAQ	IBCP	Mon, Jan 27, 2020	20.90	21.91	20.90	21.74
6954	NASDAQ	IBCP	Fri, Jan 24, 2020	22.39	22.40	22.01	22.09
6953	NASDAQ	IBCP	Thu, Jan 23, 2020	22.98	22.98	22.09	22.29
6952	NASDAQ	IBCP	Wed, Jan 22, 2020	22.29	22.40	22.10	22.25
6951	NASDAQ	IBCP	Tue, Jan 21, 2020	22.47	22.47	22.18	22.29
6950	NASDAQ	IBCP	Fri, Jan 17, 2020	22.68	22.75	22.44	22.55
6949	NASDAQ	IBCP	Thu, Jan 16, 2020	22.70	22.82	22.59	22.81
6948	NASDAQ	IBCP	Wed, Jan 15, 2020	22.50	22.64	22.36	22.57
6947	NASDAQ	IBCP	Tue, Jan 14, 2020	22.45	22.67	22.31	22.59
6946	NASDAQ	IBCP	Mon, Jan 13, 2020	22.24	22.38	22.17	22.38
6945	NASDAQ	IBCP	Fri, Jan 10, 2020	22.37	22.38	22.18	22.26
6944	NASDAQ	IBCP	Thu, Jan 9, 2020	22.42	22.51	22.25	22.35
6943	NASDAQ	IBCP	Wed, Jan 8, 2020	22.14	22.43	22.14	22.38
6942	NASDAQ	IBCP	Tue, Jan 7, 2020	22.23	22.24	21.95	22.20
6941	NASDAQ	IBCP	Mon, Jan 6, 2020	22.15	22.35	22.09	22.24
6940	NASDAQ	IBCP	Fri, Jan 3, 2020	22.42	22.47	21.98	22.40
6939	NASDAQ	IBCP	Thu, Jan 2, 2020	22.66	22.70	22.52	22.67
6938	NASDAQ	IBCP	Tue, Dec 31, 2019	22.65	22.76	22.52	22.65
6937	NASDAQ	IBCP	Mon, Dec 30, 2019	22.64	22.77	22.54	22.67
6936	NASDAQ	IBCP	Fri, Dec 27, 2019	22.74	22.74	22.49	22.57
6935	NASDAQ	IBCP	Thu, Dec 26, 2019	22.89	22.89	22.64	22.70
6934	NASDAQ	IBCP	Tue, Dec 24, 2019	22.80	22.90	22.70	22.87
6933	NASDAQ	IBCP	Mon, Dec 23, 2019	22.86	22.93	22.64	22.80
6932	NASDAQ	IBCP	Fri, Dec 20, 2019	22.79	22.94	22.70	22.92
6931	NASDAQ	IBCP	Thu, Dec 19, 2019	22.80	22.88	22.70	22.79
6930	NASDAQ	IBCP	Wed, Dec 18, 2019	22.94	22.94	22.71	22.79
6929	NASDAQ	IBCP	Tue, Dec 17, 2019	22.55	22.86	22.51	22.79
6928	NASDAQ	IBCP	Mon, Dec 16, 2019	22.53	22.71	22.42	22.48
6927	NASDAQ	IBCP	Fri, Dec 13, 2019	22.45	22.55	22.21	22.37
6926	NASDAQ	IBCP	Thu, Dec 12, 2019	22.25	22.56	22.25	22.46
6925	NASDAQ	IBCP	Wed, Dec 11, 2019	22.21	22.21	22.07	22.14
6924	NASDAQ	IBCP	Tue, Dec 10, 2019	22.01	22.50	22.01	22.15
6923	NASDAQ	IBCP	Mon, Dec 9, 2019	22.11	22.22	21.97	22.00
6922	NASDAQ	IBCP	Fri, Dec 6, 2019	22.18	22.34	22.08	22.09
6921	NASDAQ	IBCP	Thu, Dec 5, 2019	22.07	22.13	21.98	21.99
6920	NASDAQ	IBCP	Wed, Dec 4, 2019	22.03	22.19	21.88	21.99
6919	NASDAQ	IBCP	Tue, Dec 3, 2019	22.02	22.02	21.81	21.97
6918	NASDAQ	IBCP	Mon, Dec 2, 2019	22.45	22.59	22.14	22.16
6917	NASDAQ	IBCP	Fri, Nov 29, 2019	22.49	22.54	22.34	22.35
6916	NASDAQ	IBCP	Wed, Nov 27, 2019	22.50	22.59	22.45	22.51
6915	NASDAQ	IBCP	Tue, Nov 26, 2019	22.45	22.69	22.41	22.45
6914	NASDAQ	IBCP	Mon, Nov 25, 2019	22.29	22.69	22.18	22.59
6913	NASDAQ	IBCP	Fri, Nov 22, 2019	22.31	22.33	22.15	22.28
6912	NASDAQ	IBCP	Thu, Nov 21, 2019	22.48	22.63	22.12	22.19
6911	NASDAQ	IBCP	Wed, Nov 20, 2019	22.35	22.57	22.31	22.43
6910	NASDAQ	IBCP	Tue, Nov 19, 2019	22.50	22.54	22.28	22.47
6909	NASDAQ	IBCP	Mon, Nov 18, 2019	22.63	22.63	22.30	22.41
6908	NASDAQ	IBCP	Fri, Nov 15, 2019	22.91	22.91	22.61	22.67
6907	NASDAQ	IBCP	Thu, Nov 14, 2019	22.55	22.76	22.36	22.75
6906	NASDAQ	IBCP	Wed, Nov 13, 2019	22.45	22.63	22.36	22.57
6905	NASDAQ	IBCP	Tue, Nov 12, 2019	22.57	22.70	22.37	22.64
6904	NASDAQ	IBCP	Mon, Nov 11, 2019	22.54	22.65	22.48	22.54
6903	NASDAQ	IBCP	Fri, Nov 8, 2019	22.57	22.75	22.53	22.63
6902	NASDAQ	IBCP	Thu, Nov 7, 2019	22.96	23.03	22.60	22.68
6901	NASDAQ	IBCP	Wed, Nov 6, 2019	22.92	23.02	22.66	22.72
6900	NASDAQ	IBCP	Tue, Nov 5, 2019	22.89	23.15	22.79	23.04
6899	NASDAQ	IBCP	Mon, Nov 4, 2019	22.89	23.05	22.86	22.99
6898	NASDAQ	IBCP	Fri, Nov 1, 2019	22.62	22.84	22.55	22.78
6897	NASDAQ	IBCP	Thu, Oct 31, 2019	22.63	22.83	22.35	22.51
6896	NASDAQ	IBCP	Wed, Oct 30, 2019	22.68	23.14	22.47	22.76
6895	NASDAQ	IBCP	Tue, Oct 29, 2019	22.54	22.95	22.54	22.76
6894	NASDAQ	IBCP	Mon, Oct 28, 2019	22.79	23.02	22.55	22.65
6893	NASDAQ	IBCP	Fri, Oct 25, 2019	22.50	23.58	22.46	22.76
6892	NASDAQ	IBCP	Thu, Oct 24, 2019	23.25	23.93	21.88	22.36
6891	NASDAQ	IBCP	Wed, Oct 23, 2019	21.86	22.16	21.75	22.13
6890	NASDAQ	IBCP	Tue, Oct 22, 2019	21.51	22.07	21.45	21.94
6889	NASDAQ	IBCP	Mon, Oct 21, 2019	21.45	21.78	21.34	21.57
6888	NASDAQ	IBCP	Fri, Oct 18, 2019	21.14	21.36	21.14	21.27
6887	NASDAQ	IBCP	Thu, Oct 17, 2019	21.12	21.27	20.99	21.24
6886	NASDAQ	IBCP	Wed, Oct 16, 2019	21.08	21.20	20.94	21.05
6885	NASDAQ	IBCP	Tue, Oct 15, 2019	20.89	21.14	20.75	21.00
6884	NASDAQ	IBCP	Mon, Oct 14, 2019	20.78	20.81	20.53	20.78
6883	NASDAQ	IBCP	Fri, Oct 11, 2019	20.88	21.18	20.81	20.84
6882	NASDAQ	IBCP	Thu, Oct 10, 2019	20.54	20.80	20.54	20.59
6881	NASDAQ	IBCP	Wed, Oct 9, 2019	20.67	20.75	20.41	20.43
6880	NASDAQ	IBCP	Tue, Oct 8, 2019	20.59	20.75	20.40	20.52
6879	NASDAQ	IBCP	Mon, Oct 7, 2019	20.88	21.02	20.81	20.86
6878	NASDAQ	IBCP	Fri, Oct 4, 2019	20.67	20.96	20.64	20.89
6877	NASDAQ	IBCP	Thu, Oct 3, 2019	20.73	20.84	20.43	20.71
6876	NASDAQ	IBCP	Wed, Oct 2, 2019	20.82	20.95	20.61	20.87
6875	NASDAQ	IBCP	Tue, Oct 1, 2019	21.50	21.70	20.86	20.93
6874	NASDAQ	IBCP	Mon, Sep 30, 2019	21.29	21.40	21.10	21.32
6873	NASDAQ	IBCP	Fri, Sep 27, 2019	21.45	21.61	21.25	21.31
6872	NASDAQ	IBCP	Thu, Sep 26, 2019	21.66	21.66	21.33	21.37
6871	NASDAQ	IBCP	Wed, Sep 25, 2019	21.35	21.79	21.35	21.73
6870	NASDAQ	IBCP	Tue, Sep 24, 2019	21.73	21.73	21.31	21.39
6869	NASDAQ	IBCP	Mon, Sep 23, 2019	21.70	21.86	21.50	21.72
6868	NASDAQ	IBCP	Fri, Sep 20, 2019	21.68	21.97	21.57	21.86
6867	NASDAQ	IBCP	Thu, Sep 19, 2019	21.88	22.25	21.73	21.77
6866	NASDAQ	IBCP	Wed, Sep 18, 2019	21.79	21.94	21.62	21.87
6865	NASDAQ	IBCP	Tue, Sep 17, 2019	21.58	21.80	21.28	21.78
6864	NASDAQ	IBCP	Mon, Sep 16, 2019	21.31	21.79	21.31	21.78
6863	NASDAQ	IBCP	Fri, Sep 13, 2019	21.09	21.64	21.03	21.53
6862	NASDAQ	IBCP	Thu, Sep 12, 2019	20.67	20.98	20.50	20.91
6861	NASDAQ	IBCP	Wed, Sep 11, 2019	20.48	20.77	20.32	20.73
6860	NASDAQ	IBCP	Tue, Sep 10, 2019	19.94	20.47	19.66	20.36
6859	NASDAQ	IBCP	Mon, Sep 9, 2019	19.28	19.94	19.28	19.85
6858	NASDAQ	IBCP	Fri, Sep 6, 2019	19.51	19.51	19.14	19.19
6857	NASDAQ	IBCP	Thu, Sep 5, 2019	19.43	19.87	19.40	19.47
6856	NASDAQ	IBCP	Wed, Sep 4, 2019	19.19	19.26	18.98	19.08
6855	NASDAQ	IBCP	Tue, Sep 3, 2019	19.29	19.33	18.94	19.07
6854	NASDAQ	IBCP	Fri, Aug 30, 2019	19.69	19.69	19.39	19.43
6853	NASDAQ	IBCP	Thu, Aug 29, 2019	19.51	19.78	19.51	19.59
6852	NASDAQ	IBCP	Wed, Aug 28, 2019	19.25	19.67	19.25	19.51
6851	NASDAQ	IBCP	Tue, Aug 27, 2019	19.73	19.73	19.23	19.35
6850	NASDAQ	IBCP	Mon, Aug 26, 2019	19.38	19.83	19.38	19.72
6849	NASDAQ	IBCP	Fri, Aug 23, 2019	19.87	19.94	19.34	19.37
6848	NASDAQ	IBCP	Thu, Aug 22, 2019	20.00	20.02	19.83	19.95
6847	NASDAQ	IBCP	Wed, Aug 21, 2019	19.77	19.88	19.60	19.86
6846	NASDAQ	IBCP	Tue, Aug 20, 2019	20.03	20.09	19.67	19.72
6845	NASDAQ	IBCP	Mon, Aug 19, 2019	20.21	20.30	20.05	20.10
6844	NASDAQ	IBCP	Fri, Aug 16, 2019	19.57	20.05	19.57	20.01
6843	NASDAQ	IBCP	Thu, Aug 15, 2019	19.55	19.71	19.39	19.48
6842	NASDAQ	IBCP	Wed, Aug 14, 2019	19.75	19.82	19.35	19.49
6841	NASDAQ	IBCP	Tue, Aug 13, 2019	19.98	20.32	19.98	20.07
6840	NASDAQ	IBCP	Mon, Aug 12, 2019	19.78	20.01	19.70	19.99
6839	NASDAQ	IBCP	Fri, Aug 9, 2019	20.16	20.28	19.90	19.92
6838	NASDAQ	IBCP	Thu, Aug 8, 2019	20.02	20.23	20.00	20.15
6837	NASDAQ	IBCP	Wed, Aug 7, 2019	19.59	19.89	19.47	19.84
6836	NASDAQ	IBCP	Tue, Aug 6, 2019	19.99	20.17	19.69	20.06
6835	NASDAQ	IBCP	Mon, Aug 5, 2019	20.37	20.37	19.53	19.92
6834	NASDAQ	IBCP	Fri, Aug 2, 2019	20.97	21.06	20.63	20.86
6833	NASDAQ	IBCP	Thu, Aug 1, 2019	21.71	21.91	21.04	21.07
6832	NASDAQ	IBCP	Wed, Jul 31, 2019	21.67	21.92	21.63	21.74
6831	NASDAQ	IBCP	Tue, Jul 30, 2019	21.35	21.82	21.35	21.75
6830	NASDAQ	IBCP	Mon, Jul 29, 2019	21.66	21.78	21.40	21.48
6829	NASDAQ	IBCP	Fri, Jul 26, 2019	21.31	21.75	21.31	21.74
6828	NASDAQ	IBCP	Thu, Jul 25, 2019	21.11	21.90	21.11	21.41
6827	NASDAQ	IBCP	Wed, Jul 24, 2019	21.58	22.24	21.58	22.15
6826	NASDAQ	IBCP	Tue, Jul 23, 2019	21.55	21.65	21.36	21.65
6825	NASDAQ	IBCP	Mon, Jul 22, 2019	21.57	21.65	21.30	21.54
6824	NASDAQ	IBCP	Fri, Jul 19, 2019	21.63	21.76	21.54	21.65
6823	NASDAQ	IBCP	Thu, Jul 18, 2019	21.39	21.60	21.35	21.48
6822	NASDAQ	IBCP	Wed, Jul 17, 2019	21.51	21.57	21.37	21.42
6821	NASDAQ	IBCP	Tue, Jul 16, 2019	21.60	21.75	21.54	21.60
6820	NASDAQ	IBCP	Mon, Jul 15, 2019	21.92	21.92	21.52	21.61
6819	NASDAQ	IBCP	Fri, Jul 12, 2019	21.76	21.99	21.75	21.90
6818	NASDAQ	IBCP	Thu, Jul 11, 2019	21.59	21.80	21.44	21.77
6817	NASDAQ	IBCP	Wed, Jul 10, 2019	21.86	21.86	21.57	21.59
6816	NASDAQ	IBCP	Tue, Jul 9, 2019	21.76	21.89	21.54	21.84
6815	NASDAQ	IBCP	Mon, Jul 8, 2019	22.10	22.10	21.62	21.86
6814	NASDAQ	IBCP	Fri, Jul 5, 2019	21.92	22.13	21.90	22.10
6813	NASDAQ	IBCP	Wed, Jul 3, 2019	21.78	21.95	21.74	21.91
6812	NASDAQ	IBCP	Tue, Jul 2, 2019	21.99	22.04	21.60	21.78
6811	NASDAQ	IBCP	Mon, Jul 1, 2019	21.96	22.01	21.73	21.97
6810	NASDAQ	IBCP	Fri, Jun 28, 2019	21.70	21.97	21.57	21.79
6809	NASDAQ	IBCP	Thu, Jun 27, 2019	21.11	21.57	21.09	21.57
6808	NASDAQ	IBCP	Wed, Jun 26, 2019	21.22	21.43	21.09	21.10
6807	NASDAQ	IBCP	Tue, Jun 25, 2019	21.35	21.39	21.17	21.31
6806	NASDAQ	IBCP	Mon, Jun 24, 2019	21.37	21.89	21.37	21.39
6805	NASDAQ	IBCP	Fri, Jun 21, 2019	21.65	21.81	21.42	21.46
6804	NASDAQ	IBCP	Thu, Jun 20, 2019	21.99	22.05	21.65	21.77
6803	NASDAQ	IBCP	Wed, Jun 19, 2019	22.18	22.19	21.77	21.84
6802	NASDAQ	IBCP	Tue, Jun 18, 2019	21.82	22.11	21.82	21.96
6801	NASDAQ	IBCP	Mon, Jun 17, 2019	21.98	22.05	21.77	21.78
6800	NASDAQ	IBCP	Fri, Jun 14, 2019	21.81	22.11	21.75	21.97
6799	NASDAQ	IBCP	Thu, Jun 13, 2019	21.88	22.14	21.66	21.94
6798	NASDAQ	IBCP	Wed, Jun 12, 2019	21.53	21.90	21.53	21.76
6797	NASDAQ	IBCP	Tue, Jun 11, 2019	21.75	21.97	21.65	21.77
6796	NASDAQ	IBCP	Mon, Jun 10, 2019	21.60	22.05	21.18	21.79
6795	NASDAQ	IBCP	Fri, Jun 7, 2019	21.51	21.70	21.46	21.47
6794	NASDAQ	IBCP	Thu, Jun 6, 2019	21.44	21.65	21.30	21.53
6793	NASDAQ	IBCP	Wed, Jun 5, 2019	21.61	21.67	21.35	21.52
6792	NASDAQ	IBCP	Tue, Jun 4, 2019	21.41	21.62	21.35	21.62
6791	NASDAQ	IBCP	Mon, Jun 3, 2019	21.09	21.43	20.99	21.20
6790	NASDAQ	IBCP	Fri, May 31, 2019	21.04	21.20	20.94	21.15
6789	NASDAQ	IBCP	Thu, May 30, 2019	21.67	21.76	21.09	21.30
6788	NASDAQ	IBCP	Wed, May 29, 2019	21.40	21.73	21.29	21.60
6787	NASDAQ	IBCP	Tue, May 28, 2019	21.74	21.77	21.51	21.54
6786	NASDAQ	IBCP	Fri, May 24, 2019	21.61	21.87	21.59	21.82
6785	NASDAQ	IBCP	Thu, May 23, 2019	21.59	21.71	21.34	21.42
6784	NASDAQ	IBCP	Wed, May 22, 2019	21.62	21.76	21.42	21.70
6783	NASDAQ	IBCP	Tue, May 21, 2019	21.57	21.77	21.57	21.67
6782	NASDAQ	IBCP	Mon, May 20, 2019	21.43	21.66	21.41	21.47
6781	NASDAQ	IBCP	Fri, May 17, 2019	21.54	21.89	21.35	21.54
6780	NASDAQ	IBCP	Thu, May 16, 2019	21.52	21.77	21.52	21.69
6779	NASDAQ	IBCP	Wed, May 15, 2019	21.37	21.44	21.15	21.42
6778	NASDAQ	IBCP	Tue, May 14, 2019	21.11	21.61	21.07	21.50
6777	NASDAQ	IBCP	Mon, May 13, 2019	21.35	21.41	21.09	21.12
6776	NASDAQ	IBCP	Fri, May 10, 2019	21.46	21.63	21.25	21.62
6775	NASDAQ	IBCP	Thu, May 9, 2019	21.29	21.64	21.19	21.57
6774	NASDAQ	IBCP	Wed, May 8, 2019	21.47	21.56	21.34	21.40
6773	NASDAQ	IBCP	Tue, May 7, 2019	21.65	21.70	21.41	21.50
6772	NASDAQ	IBCP	Mon, May 6, 2019	21.56	21.91	21.56	21.84
6771	NASDAQ	IBCP	Fri, May 3, 2019	21.51	21.97	21.37	21.88
6770	NASDAQ	IBCP	Thu, May 2, 2019	21.51	21.70	21.42	21.55
6769	NASDAQ	IBCP	Wed, May 1, 2019	21.54	21.66	21.28	21.45
6768	NASDAQ	IBCP	Tue, Apr 30, 2019	21.63	21.67	21.35	21.53
6767	NASDAQ	IBCP	Mon, Apr 29, 2019	21.41	21.86	21.41	21.66
6766	NASDAQ	IBCP	Fri, Apr 26, 2019	21.06	21.44	20.90	21.38
6765	NASDAQ	IBCP	Thu, Apr 25, 2019	21.23	21.37	20.96	21.19
6764	NASDAQ	IBCP	Wed, Apr 24, 2019	21.34	21.40	20.97	21.30
6763	NASDAQ	IBCP	Tue, Apr 23, 2019	20.65	21.41	20.65	21.36
6762	NASDAQ	IBCP	Mon, Apr 22, 2019	21.60	22.12	20.60	20.70
6761	NASDAQ	IBCP	Thu, Apr 18, 2019	22.20	22.28	21.82	21.99
6760	NASDAQ	IBCP	Wed, Apr 17, 2019	22.39	22.39	22.10	22.32
6759	NASDAQ	IBCP	Tue, Apr 16, 2019	22.10	22.36	22.05	22.31
6758	NASDAQ	IBCP	Mon, Apr 15, 2019	22.30	22.31	21.99	22.12
6757	NASDAQ	IBCP	Fri, Apr 12, 2019	22.30	22.42	22.04	22.31
6756	NASDAQ	IBCP	Thu, Apr 11, 2019	22.15	22.34	22.05	22.09
6755	NASDAQ	IBCP	Wed, Apr 10, 2019	21.86	22.15	21.70	22.14
6754	NASDAQ	IBCP	Tue, Apr 9, 2019	22.05	22.10	21.84	21.87
6753	NASDAQ	IBCP	Mon, Apr 8, 2019	22.11	22.26	22.02	22.16
6752	NASDAQ	IBCP	Fri, Apr 5, 2019	22.02	22.19	21.88	22.18
6751	NASDAQ	IBCP	Thu, Apr 4, 2019	21.84	22.02	21.70	22.01
6750	NASDAQ	IBCP	Wed, Apr 3, 2019	22.02	22.16	21.77	21.83
6749	NASDAQ	IBCP	Tue, Apr 2, 2019	21.76	21.91	21.58	21.83
6748	NASDAQ	IBCP	Mon, Apr 1, 2019	21.63	21.96	21.60	21.86
6747	NASDAQ	IBCP	Fri, Mar 29, 2019	21.55	21.61	21.24	21.50
6746	NASDAQ	IBCP	Thu, Mar 28, 2019	21.15	21.46	21.14	21.38
6745	NASDAQ	IBCP	Wed, Mar 27, 2019	21.22	21.34	20.97	21.20
6744	NASDAQ	IBCP	Tue, Mar 26, 2019	20.84	21.23	20.84	21.22
6743	NASDAQ	IBCP	Mon, Mar 25, 2019	20.53	20.79	20.40	20.66
6742	NASDAQ	IBCP	Fri, Mar 22, 2019	21.51	21.70	20.47	20.52
6741	NASDAQ	IBCP	Thu, Mar 21, 2019	21.80	22.18	21.71	21.72
6740	NASDAQ	IBCP	Wed, Mar 20, 2019	22.32	22.41	21.88	21.89
6739	NASDAQ	IBCP	Tue, Mar 19, 2019	23.15	23.15	22.33	22.36
6738	NASDAQ	IBCP	Mon, Mar 18, 2019	22.97	23.29	22.96	23.08
6737	NASDAQ	IBCP	Fri, Mar 15, 2019	22.98	23.15	22.85	22.98
6736	NASDAQ	IBCP	Thu, Mar 14, 2019	23.13	23.16	22.97	22.97
6735	NASDAQ	IBCP	Wed, Mar 13, 2019	23.16	23.28	23.06	23.13
6734	NASDAQ	IBCP	Tue, Mar 12, 2019	23.35	23.35	23.04	23.09
6733	NASDAQ	IBCP	Mon, Mar 11, 2019	23.14	23.46	23.03	23.36
6732	NASDAQ	IBCP	Fri, Mar 8, 2019	22.90	23.28	22.90	23.13
6731	NASDAQ	IBCP	Thu, Mar 7, 2019	23.10	23.11	22.85	23.03
6730	NASDAQ	IBCP	Wed, Mar 6, 2019	23.07	23.21	22.88	23.18
6729	NASDAQ	IBCP	Tue, Mar 5, 2019	23.18	23.19	22.92	23.15
6728	NASDAQ	IBCP	Mon, Mar 4, 2019	23.37	23.47	23.10	23.25
6727	NASDAQ	IBCP	Fri, Mar 1, 2019	23.37	23.42	23.09	23.38
6726	NASDAQ	IBCP	Thu, Feb 28, 2019	23.27	23.35	23.13	23.25
6725	NASDAQ	IBCP	Wed, Feb 27, 2019	23.14	23.31	23.02	23.26
6724	NASDAQ	IBCP	Tue, Feb 26, 2019	23.24	23.31	23.08	23.15
6723	NASDAQ	IBCP	Mon, Feb 25, 2019	23.42	23.64	23.19	23.31
6722	NASDAQ	IBCP	Fri, Feb 22, 2019	23.23	23.31	23.15	23.29
6721	NASDAQ	IBCP	Thu, Feb 21, 2019	22.99	23.29	22.99	23.27
6720	NASDAQ	IBCP	Wed, Feb 20, 2019	23.09	23.35	22.97	23.31
6719	NASDAQ	IBCP	Tue, Feb 19, 2019	22.79	23.16	22.71	23.10
6718	NASDAQ	IBCP	Fri, Feb 15, 2019	22.42	22.96	22.42	22.90
6717	NASDAQ	IBCP	Thu, Feb 14, 2019	22.28	22.48	22.20	22.30
6716	NASDAQ	IBCP	Wed, Feb 13, 2019	22.24	22.47	22.24	22.40
6715	NASDAQ	IBCP	Tue, Feb 12, 2019	22.30	22.47	22.20	22.27
6714	NASDAQ	IBCP	Mon, Feb 11, 2019	22.12	22.22	21.97	22.19
6713	NASDAQ	IBCP	Fri, Feb 8, 2019	22.25	22.28	22.05	22.13
6712	NASDAQ	IBCP	Thu, Feb 7, 2019	22.30	22.51	22.07	22.25
6711	NASDAQ	IBCP	Wed, Feb 6, 2019	21.95	22.23	21.95	22.20
6710	NASDAQ	IBCP	Tue, Feb 5, 2019	22.33	22.33	22.00	22.08
6709	NASDAQ	IBCP	Mon, Feb 4, 2019	22.23	22.32	22.00	22.29
6708	NASDAQ	IBCP	Fri, Feb 1, 2019	22.26	22.32	22.13	22.29
6707	NASDAQ	IBCP	Thu, Jan 31, 2019	22.11	22.25	21.96	22.16
6706	NASDAQ	IBCP	Wed, Jan 30, 2019	21.93	22.30	21.93	22.18
6705	NASDAQ	IBCP	Tue, Jan 29, 2019	21.67	22.46	20.72	22.02
6704	NASDAQ	IBCP	Mon, Jan 28, 2019	22.40	22.69	22.16	22.41
6703	NASDAQ	IBCP	Fri, Jan 25, 2019	22.34	22.66	22.34	22.48
6702	NASDAQ	IBCP	Thu, Jan 24, 2019	22.30	22.42	22.15	22.27
6701	NASDAQ	IBCP	Wed, Jan 23, 2019	22.65	22.71	22.32	22.45
6700	NASDAQ	IBCP	Tue, Jan 22, 2019	22.80	23.22	22.45	22.49
6699	NASDAQ	IBCP	Fri, Jan 18, 2019	22.94	22.95	22.76	22.80
6698	NASDAQ	IBCP	Thu, Jan 17, 2019	22.82	23.04	22.79	22.92
6697	NASDAQ	IBCP	Wed, Jan 16, 2019	22.62	22.99	22.60	22.97
6696	NASDAQ	IBCP	Tue, Jan 15, 2019	22.35	22.57	22.23	22.55
6695	NASDAQ	IBCP	Mon, Jan 14, 2019	22.48	22.73	22.39	22.39
6694	NASDAQ	IBCP	Fri, Jan 11, 2019	22.43	22.69	22.27	22.64
6693	NASDAQ	IBCP	Thu, Jan 10, 2019	22.50	22.74	22.29	22.57
6692	NASDAQ	IBCP	Wed, Jan 9, 2019	22.53	22.67	22.25	22.61
6691	NASDAQ	IBCP	Tue, Jan 8, 2019	22.18	22.40	22.00	22.40
6690	NASDAQ	IBCP	Mon, Jan 7, 2019	21.88	22.14	21.85	22.08
6689	NASDAQ	IBCP	Fri, Jan 4, 2019	21.65	22.05	21.51	21.99
6688	NASDAQ	IBCP	Thu, Jan 3, 2019	21.25	21.62	21.18	21.43
6687	NASDAQ	IBCP	Wed, Jan 2, 2019	20.78	21.37	20.78	21.36
6686	NASDAQ	IBCP	Mon, Dec 31, 2018	21.02	21.33	20.76	21.02
6685	NASDAQ	IBCP	Fri, Dec 28, 2018	20.65	21.11	20.60	21.01
6684	NASDAQ	IBCP	Thu, Dec 27, 2018	20.85	21.21	20.18	20.59
6683	NASDAQ	IBCP	Wed, Dec 26, 2018	20.46	21.23	20.28	21.14
6682	NASDAQ	IBCP	Mon, Dec 24, 2018	20.50	20.94	20.35	20.39
6681	NASDAQ	IBCP	Fri, Dec 21, 2018	20.61	21.00	20.55	20.66
6680	NASDAQ	IBCP	Thu, Dec 20, 2018	20.48	20.69	20.33	20.57
6679	NASDAQ	IBCP	Wed, Dec 19, 2018	20.95	21.48	20.44	20.53
6678	NASDAQ	IBCP	Tue, Dec 18, 2018	20.75	20.98	20.53	20.93
6677	NASDAQ	IBCP	Mon, Dec 17, 2018	20.65	21.14	20.53	20.64
6676	NASDAQ	IBCP	Fri, Dec 14, 2018	20.79	21.21	20.79	20.86
6675	NASDAQ	IBCP	Thu, Dec 13, 2018	21.48	21.48	20.90	20.92
6674	NASDAQ	IBCP	Wed, Dec 12, 2018	21.42	21.78	21.03	21.44
6673	NASDAQ	IBCP	Tue, Dec 11, 2018	21.60	21.60	21.14	21.29
6672	NASDAQ	IBCP	Mon, Dec 10, 2018	21.40	21.40	20.92	21.31
6671	NASDAQ	IBCP	Fri, Dec 7, 2018	21.36	21.66	21.22	21.39
6670	NASDAQ	IBCP	Thu, Dec 6, 2018	20.70	21.35	20.70	21.35
6669	NASDAQ	IBCP	Tue, Dec 4, 2018	22.58	22.65	21.07	21.09
6668	NASDAQ	IBCP	Mon, Dec 3, 2018	23.15	23.15	22.25	22.68
6667	NASDAQ	IBCP	Fri, Nov 30, 2018	22.69	23.02	22.69	22.98
6666	NASDAQ	IBCP	Thu, Nov 29, 2018	22.77	22.86	22.52	22.68
6665	NASDAQ	IBCP	Wed, Nov 28, 2018	22.57	23.01	22.33	22.95
6664	NASDAQ	IBCP	Tue, Nov 27, 2018	22.55	22.76	22.46	22.56
6663	NASDAQ	IBCP	Mon, Nov 26, 2018	22.88	23.04	22.60	22.67
6662	NASDAQ	IBCP	Fri, Nov 23, 2018	22.50	22.88	22.50	22.69
6661	NASDAQ	IBCP	Wed, Nov 21, 2018	22.64	22.93	22.37	22.59
6660	NASDAQ	IBCP	Tue, Nov 20, 2018	22.65	22.77	22.45	22.63
6659	NASDAQ	IBCP	Mon, Nov 19, 2018	22.87	23.00	22.60	22.79
6658	NASDAQ	IBCP	Fri, Nov 16, 2018	22.77	23.02	22.69	22.88
6657	NASDAQ	IBCP	Thu, Nov 15, 2018	22.30	23.02	22.17	22.89
6656	NASDAQ	IBCP	Wed, Nov 14, 2018	23.19	23.20	22.36	22.42
6655	NASDAQ	IBCP	Tue, Nov 13, 2018	23.09	23.51	23.05	23.05
6654	NASDAQ	IBCP	Mon, Nov 12, 2018	23.16	23.26	22.95	23.04
6653	NASDAQ	IBCP	Fri, Nov 9, 2018	23.36	23.43	23.07	23.16
6652	NASDAQ	IBCP	Thu, Nov 8, 2018	23.18	23.84	23.18	23.40
6651	NASDAQ	IBCP	Wed, Nov 7, 2018	22.93	23.28	22.63	23.27
6650	NASDAQ	IBCP	Tue, Nov 6, 2018	22.65	22.87	22.45	22.83
6649	NASDAQ	IBCP	Mon, Nov 5, 2018	22.75	22.99	22.64	22.74
6648	NASDAQ	IBCP	Fri, Nov 2, 2018	22.44	22.75	22.39	22.74
6647	NASDAQ	IBCP	Thu, Nov 1, 2018	22.22	22.58	22.22	22.49
6646	NASDAQ	IBCP	Wed, Oct 31, 2018	22.85	22.94	22.11	22.13
6645	NASDAQ	IBCP	Tue, Oct 30, 2018	22.07	22.63	22.00	22.61
6644	NASDAQ	IBCP	Mon, Oct 29, 2018	21.44	22.14	21.11	22.00
6643	NASDAQ	IBCP	Fri, Oct 26, 2018	22.30	22.58	21.14	21.48
6642	NASDAQ	IBCP	Thu, Oct 25, 2018	23.09	23.21	22.25	22.60
6641	NASDAQ	IBCP	Wed, Oct 24, 2018	22.88	23.03	21.83	21.88
6640	NASDAQ	IBCP	Tue, Oct 23, 2018	22.80	23.05	22.73	22.92
6639	NASDAQ	IBCP	Mon, Oct 22, 2018	23.46	23.55	22.95	23.01
6638	NASDAQ	IBCP	Fri, Oct 19, 2018	23.64	23.81	23.41	23.47
6637	NASDAQ	IBCP	Thu, Oct 18, 2018	24.01	24.20	23.65	23.66
6636	NASDAQ	IBCP	Wed, Oct 17, 2018	23.93	24.17	23.60	24.09
6635	NASDAQ	IBCP	Tue, Oct 16, 2018	23.98	24.04	23.55	23.98
6634	NASDAQ	IBCP	Mon, Oct 15, 2018	23.60	24.01	23.46	23.91
6633	NASDAQ	IBCP	Fri, Oct 12, 2018	24.54	24.67	23.18	23.68
6632	NASDAQ	IBCP	Thu, Oct 11, 2018	24.65	24.77	24.23	24.25
6631	NASDAQ	IBCP	Wed, Oct 10, 2018	24.62	25.13	24.62	24.73
6630	NASDAQ	IBCP	Tue, Oct 9, 2018	24.33	24.68	24.26	24.62
6629	NASDAQ	IBCP	Mon, Oct 8, 2018	23.63	24.42	23.52	24.39
6628	NASDAQ	IBCP	Fri, Oct 5, 2018	24.05	24.13	23.47	23.59
6627	NASDAQ	IBCP	Thu, Oct 4, 2018	24.22	24.57	23.96	24.04
6626	NASDAQ	IBCP	Wed, Oct 3, 2018	23.84	24.30	23.67	24.22
6625	NASDAQ	IBCP	Tue, Oct 2, 2018	24.07	24.07	23.65	23.76
6624	NASDAQ	IBCP	Mon, Oct 1, 2018	24.80	24.84	23.78	24.01
6623	NASDAQ	IBCP	Fri, Sep 28, 2018	21.51	23.80	21.51	23.65
6622	NASDAQ	IBCP	Thu, Sep 27, 2018	23.70	24.05	23.70	23.85
6621	NASDAQ	IBCP	Wed, Sep 26, 2018	24.05	24.05	23.55	23.65
6620	NASDAQ	IBCP	Tue, Sep 25, 2018	24.10	24.25	23.90	23.95
6619	NASDAQ	IBCP	Mon, Sep 24, 2018	24.20	24.35	23.90	24.05
6618	NASDAQ	IBCP	Fri, Sep 21, 2018	24.60	24.80	24.05	24.20
6617	NASDAQ	IBCP	Thu, Sep 20, 2018	24.30	24.70	24.30	24.65
6616	NASDAQ	IBCP	Wed, Sep 19, 2018	24.30	24.55	24.25	24.25
6615	NASDAQ	IBCP	Tue, Sep 18, 2018	24.35	24.40	24.25	24.25
6614	NASDAQ	IBCP	Mon, Sep 17, 2018	24.35	24.50	24.20	24.30
6613	NASDAQ	IBCP	Fri, Sep 14, 2018	24.20	24.55	24.15	24.40
6612	NASDAQ	IBCP	Thu, Sep 13, 2018	24.55	24.55	24.00	24.15
6611	NASDAQ	IBCP	Wed, Sep 12, 2018	24.75	24.75	24.30	24.45
6610	NASDAQ	IBCP	Tue, Sep 11, 2018	24.70	24.85	24.55	24.70
6609	NASDAQ	IBCP	Mon, Sep 10, 2018	24.90	24.95	24.70	24.70
6608	NASDAQ	IBCP	Fri, Sep 7, 2018	24.75	24.85	24.65	24.80
6607	NASDAQ	IBCP	Thu, Sep 6, 2018	25.05	25.15	24.75	24.75
6606	NASDAQ	IBCP	Wed, Sep 5, 2018	24.95	25.10	24.75	25.10
6605	NASDAQ	IBCP	Tue, Sep 4, 2018	24.90	25.06	24.75	24.95
6604	NASDAQ	IBCP	Fri, Aug 31, 2018	24.80	25.05	24.75	24.95
6603	NASDAQ	IBCP	Thu, Aug 30, 2018	24.95	25.05	24.75	24.80
6602	NASDAQ	IBCP	Wed, Aug 29, 2018	24.85	25.35	24.65	24.95
6601	NASDAQ	IBCP	Tue, Aug 28, 2018	25.00	25.05	24.70	24.75
6600	NASDAQ	IBCP	Mon, Aug 27, 2018	25.20	25.40	24.85	25.00
6599	NASDAQ	IBCP	Fri, Aug 24, 2018	25.45	25.50	25.13	25.15
6598	NASDAQ	IBCP	Thu, Aug 23, 2018	25.40	25.48	25.13	25.45
6597	NASDAQ	IBCP	Wed, Aug 22, 2018	25.45	25.55	25.23	25.35
6596	NASDAQ	IBCP	Tue, Aug 21, 2018	25.20	25.65	25.05	25.50
6595	NASDAQ	IBCP	Mon, Aug 20, 2018	25.10	25.20	24.75	25.20
6594	NASDAQ	IBCP	Fri, Aug 17, 2018	24.95	25.10	24.90	25.05
6593	NASDAQ	IBCP	Thu, Aug 16, 2018	24.80	25.13	24.80	25.00
6592	NASDAQ	IBCP	Wed, Aug 15, 2018	25.00	25.10	24.60	24.75
6591	NASDAQ	IBCP	Tue, Aug 14, 2018	24.60	25.00	24.60	24.95
6590	NASDAQ	IBCP	Mon, Aug 13, 2018	24.65	24.70	24.45	24.50
6589	NASDAQ	IBCP	Fri, Aug 10, 2018	24.40	24.70	24.35	24.65
6588	NASDAQ	IBCP	Thu, Aug 9, 2018	24.60	24.60	24.35	24.50
6587	NASDAQ	IBCP	Wed, Aug 8, 2018	24.10	24.65	24.00	24.65
6586	NASDAQ	IBCP	Tue, Aug 7, 2018	24.25	24.55	24.08	24.10
6585	NASDAQ	IBCP	Mon, Aug 6, 2018	24.45	24.50	24.15	24.35
6584	NASDAQ	IBCP	Fri, Aug 3, 2018	24.95	25.10	24.38	24.45
6583	NASDAQ	IBCP	Thu, Aug 2, 2018	25.15	25.20	24.83	25.05
6582	NASDAQ	IBCP	Wed, Aug 1, 2018	24.55	25.15	24.25	25.15
6581	NASDAQ	IBCP	Tue, Jul 31, 2018	24.95	24.95	24.30	24.50
6580	NASDAQ	IBCP	Mon, Jul 30, 2018	25.05	25.25	24.90	24.95
6579	NASDAQ	IBCP	Fri, Jul 27, 2018	25.60	25.60	24.95	25.00
6578	NASDAQ	IBCP	Thu, Jul 26, 2018	25.30	25.55	24.80	25.50
6577	NASDAQ	IBCP	Wed, Jul 25, 2018	25.55	25.55	24.95	25.20
6576	NASDAQ	IBCP	Tue, Jul 24, 2018	25.95	26.00	25.21	25.50
6575	NASDAQ	IBCP	Mon, Jul 23, 2018	25.80	26.00	25.70	25.85
6574	NASDAQ	IBCP	Fri, Jul 20, 2018	25.55	25.80	25.45	25.70
6573	NASDAQ	IBCP	Thu, Jul 19, 2018	25.55	25.75	25.35	25.60
6572	NASDAQ	IBCP	Wed, Jul 18, 2018	25.30	25.65	25.30	25.60
6571	NASDAQ	IBCP	Tue, Jul 17, 2018	25.75	25.80	25.35	25.40
6570	NASDAQ	IBCP	Mon, Jul 16, 2018	25.40	25.73	25.40	25.70
6569	NASDAQ	IBCP	Fri, Jul 13, 2018	25.70	25.70	25.35	25.40
6568	NASDAQ	IBCP	Thu, Jul 12, 2018	26.20	26.20	25.55	25.70
6567	NASDAQ	IBCP	Wed, Jul 11, 2018	25.70	26.13	25.70	26.00
6566	NASDAQ	IBCP	Tue, Jul 10, 2018	26.55	26.60	25.95	26.00
6565	NASDAQ	IBCP	Mon, Jul 9, 2018	26.10	26.65	26.10	26.55
6564	NASDAQ	IBCP	Fri, Jul 6, 2018	26.00	26.25	25.90	26.05
6563	NASDAQ	IBCP	Thu, Jul 5, 2018	25.90	26.10	25.60	26.05
6562	NASDAQ	IBCP	Tue, Jul 3, 2018	26.00	26.05	25.75	25.80
6561	NASDAQ	IBCP	Mon, Jul 2, 2018	25.45	25.95	25.45	25.88
6560	NASDAQ	IBCP	Fri, Jun 29, 2018	25.80	26.01	25.45	25.50
6559	NASDAQ	IBCP	Thu, Jun 28, 2018	25.65	25.93	25.60	25.70
6558	NASDAQ	IBCP	Wed, Jun 27, 2018	26.05	26.05	25.55	25.55
6557	NASDAQ	IBCP	Tue, Jun 26, 2018	26.05	26.20	25.85	26.00
6556	NASDAQ	IBCP	Mon, Jun 25, 2018	26.20	26.25	25.88	26.00
6555	NASDAQ	IBCP	Fri, Jun 22, 2018	26.25	26.33	25.95	26.30
6554	NASDAQ	IBCP	Thu, Jun 21, 2018	26.20	26.30	25.90	26.05
6553	NASDAQ	IBCP	Wed, Jun 20, 2018	26.20	26.50	26.15	26.20
6552	NASDAQ	IBCP	Tue, Jun 19, 2018	25.95	26.35	25.95	26.15
6551	NASDAQ	IBCP	Mon, Jun 18, 2018	25.95	26.30	25.75	26.15
6550	NASDAQ	IBCP	Fri, Jun 15, 2018	25.90	26.20	25.65	26.00
6549	NASDAQ	IBCP	Thu, Jun 14, 2018	26.05	26.05	25.75	25.95
6548	NASDAQ	IBCP	Wed, Jun 13, 2018	25.95	26.30	25.70	25.90
6547	NASDAQ	IBCP	Tue, Jun 12, 2018	26.05	26.10	25.75	25.85
6546	NASDAQ	IBCP	Mon, Jun 11, 2018	26.65	26.75	25.95	26.05
6545	NASDAQ	IBCP	Fri, Jun 8, 2018	26.40	26.70	26.35	26.60
6544	NASDAQ	IBCP	Thu, Jun 7, 2018	26.20	26.45	26.10	26.40
6543	NASDAQ	IBCP	Wed, Jun 6, 2018	26.40	27.10	25.95	26.10
6542	NASDAQ	IBCP	Tue, Jun 5, 2018	26.05	26.45	25.70	25.90
6541	NASDAQ	IBCP	Mon, Jun 4, 2018	25.85	26.00	25.80	26.00
6540	NASDAQ	IBCP	Fri, Jun 1, 2018	25.55	25.90	25.55	25.80
6539	NASDAQ	IBCP	Thu, May 31, 2018	25.65	26.05	25.45	25.55
6538	NASDAQ	IBCP	Wed, May 30, 2018	25.35	26.00	25.35	25.80
6537	NASDAQ	IBCP	Tue, May 29, 2018	25.40	25.60	25.10	25.30
6536	NASDAQ	IBCP	Fri, May 25, 2018	25.50	25.70	24.90	25.50
6535	NASDAQ	IBCP	Thu, May 24, 2018	25.10	25.55	25.00	25.50
6534	NASDAQ	IBCP	Wed, May 23, 2018	25.45	25.50	25.20	25.25
6533	NASDAQ	IBCP	Tue, May 22, 2018	25.25	25.50	25.11	25.45
6532	NASDAQ	IBCP	Mon, May 21, 2018	25.00	25.25	24.80	25.20
6531	NASDAQ	IBCP	Fri, May 18, 2018	24.70	25.05	24.70	24.95
6530	NASDAQ	IBCP	Thu, May 17, 2018	24.75	24.90	24.60	24.85
6529	NASDAQ	IBCP	Wed, May 16, 2018	24.50	24.95	24.40	24.80
6528	NASDAQ	IBCP	Tue, May 15, 2018	24.45	24.70	23.95	24.50
6527	NASDAQ	IBCP	Mon, May 14, 2018	24.65	24.65	24.30	24.40
6526	NASDAQ	IBCP	Fri, May 11, 2018	24.65	24.85	24.65	24.70
6525	NASDAQ	IBCP	Thu, May 10, 2018	24.70	24.70	24.10	24.60
6524	NASDAQ	IBCP	Wed, May 9, 2018	24.50	24.80	24.50	24.65
6523	NASDAQ	IBCP	Tue, May 8, 2018	24.55	24.65	24.30	24.50
6522	NASDAQ	IBCP	Mon, May 7, 2018	23.80	24.50	23.55	24.35
6521	NASDAQ	IBCP	Fri, May 4, 2018	23.25	23.65	22.95	23.65
6520	NASDAQ	IBCP	Thu, May 3, 2018	23.70	23.80	23.25	23.40
6519	NASDAQ	IBCP	Wed, May 2, 2018	23.80	24.25	23.60	23.65
6518	NASDAQ	IBCP	Tue, May 1, 2018	23.65	23.80	23.50	23.70
6517	NASDAQ	IBCP	Mon, Apr 30, 2018	24.60	24.60	23.85	23.90
6516	NASDAQ	IBCP	Fri, Apr 27, 2018	24.70	24.85	24.10	24.50
6515	NASDAQ	IBCP	Thu, Apr 26, 2018	24.65	25.05	24.65	24.70
6514	NASDAQ	IBCP	Wed, Apr 25, 2018	25.30	25.30	24.50	24.60
6513	NASDAQ	IBCP	Tue, Apr 24, 2018	24.95	25.75	24.81	25.30
6512	NASDAQ	IBCP	Mon, Apr 23, 2018	24.05	24.80	24.00	24.65
6511	NASDAQ	IBCP	Fri, Apr 20, 2018	24.05	24.30	23.90	24.00
6510	NASDAQ	IBCP	Thu, Apr 19, 2018	23.60	24.10	23.60	24.10
6509	NASDAQ	IBCP	Wed, Apr 18, 2018	23.70	23.95	23.60	23.70
6508	NASDAQ	IBCP	Tue, Apr 17, 2018	24.00	24.00	23.60	23.70
6507	NASDAQ	IBCP	Mon, Apr 16, 2018	23.70	23.95	23.55	23.90
6506	NASDAQ	IBCP	Fri, Apr 13, 2018	24.00	24.15	23.50	23.55
6505	NASDAQ	IBCP	Thu, Apr 12, 2018	23.75	24.10	23.60	23.90
6504	NASDAQ	IBCP	Wed, Apr 11, 2018	23.60	23.70	23.50	23.65
6503	NASDAQ	IBCP	Tue, Apr 10, 2018	23.55	23.75	23.40	23.65
6502	NASDAQ	IBCP	Mon, Apr 9, 2018	23.60	23.80	23.30	23.35
6501	NASDAQ	IBCP	Fri, Apr 6, 2018	24.00	24.25	23.15	23.45
6500	NASDAQ	IBCP	Thu, Apr 5, 2018	23.65	24.15	23.13	24.10
6499	NASDAQ	IBCP	Wed, Apr 4, 2018	22.45	23.50	22.45	23.40
6498	NASDAQ	IBCP	Tue, Apr 3, 2018	22.50	22.85	22.40	22.60
6497	NASDAQ	IBCP	Mon, Apr 2, 2018	22.90	23.00	22.20	22.50
6496	NASDAQ	IBCP	Thu, Mar 29, 2018	23.20	23.25	22.85	22.90
6495	NASDAQ	IBCP	Wed, Mar 28, 2018	22.90	23.26	22.90	23.15
6494	NASDAQ	IBCP	Tue, Mar 27, 2018	23.15	23.35	22.80	22.90
6493	NASDAQ	IBCP	Mon, Mar 26, 2018	22.85	23.45	22.65	23.15
6492	NASDAQ	IBCP	Fri, Mar 23, 2018	23.35	23.38	22.55	22.60
6491	NASDAQ	IBCP	Thu, Mar 22, 2018	23.85	24.12	23.20	23.25
6490	NASDAQ	IBCP	Wed, Mar 21, 2018	24.00	24.10	23.85	24.00
6489	NASDAQ	IBCP	Tue, Mar 20, 2018	24.10	24.15	23.90	23.95
6488	NASDAQ	IBCP	Mon, Mar 19, 2018	24.25	24.45	23.95	24.25
6487	NASDAQ	IBCP	Fri, Mar 16, 2018	24.15	24.50	24.15	24.25
6486	NASDAQ	IBCP	Thu, Mar 15, 2018	24.10	24.25	23.85	24.20
6485	NASDAQ	IBCP	Wed, Mar 14, 2018	24.25	24.25	23.95	24.05
6484	NASDAQ	IBCP	Tue, Mar 13, 2018	24.40	24.40	24.15	24.25
6483	NASDAQ	IBCP	Mon, Mar 12, 2018	24.40	24.40	24.10	24.30
6482	NASDAQ	IBCP	Fri, Mar 9, 2018	23.95	24.40	23.75	24.35
6481	NASDAQ	IBCP	Thu, Mar 8, 2018	24.10	24.35	23.60	23.90
6480	NASDAQ	IBCP	Wed, Mar 7, 2018	23.45	24.15	23.45	24.05
6479	NASDAQ	IBCP	Tue, Mar 6, 2018	23.40	23.65	23.10	23.60
6478	NASDAQ	IBCP	Mon, Mar 5, 2018	22.95	23.50	22.80	23.30
6477	NASDAQ	IBCP	Fri, Mar 2, 2018	22.65	23.25	22.55	23.20
6476	NASDAQ	IBCP	Thu, Mar 1, 2018	22.80	23.15	22.65	22.75
6475	NASDAQ	IBCP	Wed, Feb 28, 2018	23.30	23.30	22.75	22.85
6474	NASDAQ	IBCP	Tue, Feb 27, 2018	23.50	23.70	23.15	23.20
6473	NASDAQ	IBCP	Mon, Feb 26, 2018	23.50	23.53	23.35	23.50
6472	NASDAQ	IBCP	Fri, Feb 23, 2018	23.25	23.45	22.80	23.45
6471	NASDAQ	IBCP	Thu, Feb 22, 2018	23.40	23.55	23.08	23.20
6470	NASDAQ	IBCP	Wed, Feb 21, 2018	23.05	23.55	23.05	23.35
6469	NASDAQ	IBCP	Tue, Feb 20, 2018	23.40	23.65	22.95	23.10
6468	NASDAQ	IBCP	Fri, Feb 16, 2018	23.20	23.65	23.20	23.50
6467	NASDAQ	IBCP	Thu, Feb 15, 2018	23.10	23.45	22.20	23.30
6466	NASDAQ	IBCP	Wed, Feb 14, 2018	22.65	23.05	22.55	23.00
6465	NASDAQ	IBCP	Tue, Feb 13, 2018	22.65	22.90	22.65	22.80
6464	NASDAQ	IBCP	Mon, Feb 12, 2018	23.05	23.05	22.70	22.75
6463	NASDAQ	IBCP	Fri, Feb 9, 2018	22.85	23.15	22.65	22.95
6462	NASDAQ	IBCP	Thu, Feb 8, 2018	23.05	23.10	22.65	22.70
6461	NASDAQ	IBCP	Wed, Feb 7, 2018	22.70	23.00	22.45	22.90
6460	NASDAQ	IBCP	Tue, Feb 6, 2018	22.25	23.00	22.06	22.75
6459	NASDAQ	IBCP	Mon, Feb 5, 2018	23.10	23.45	22.80	22.80
6458	NASDAQ	IBCP	Fri, Feb 2, 2018	23.10	23.70	22.90	23.35
6457	NASDAQ	IBCP	Thu, Feb 1, 2018	23.10	23.13	22.80	23.10
6456	NASDAQ	IBCP	Wed, Jan 31, 2018	23.10	23.10	22.75	23.05
6455	NASDAQ	IBCP	Tue, Jan 30, 2018	22.90	23.05	22.35	22.95
6454	NASDAQ	IBCP	Mon, Jan 29, 2018	22.80	22.95	22.63	22.70
6453	NASDAQ	IBCP	Fri, Jan 26, 2018	23.15	23.25	22.70	22.85
6452	NASDAQ	IBCP	Thu, Jan 25, 2018	23.30	23.30	22.78	23.10
6451	NASDAQ	IBCP	Wed, Jan 24, 2018	23.65	23.70	23.20	23.25
6450	NASDAQ	IBCP	Tue, Jan 23, 2018	23.75	23.80	23.45	23.55
6449	NASDAQ	IBCP	Mon, Jan 22, 2018	23.75	23.85	23.50	23.80
6448	NASDAQ	IBCP	Fri, Jan 19, 2018	23.50	23.85	23.40	23.85
6447	NASDAQ	IBCP	Thu, Jan 18, 2018	23.60	23.70	23.40	23.60
6446	NASDAQ	IBCP	Wed, Jan 17, 2018	23.65	23.70	23.15	23.65
6445	NASDAQ	IBCP	Tue, Jan 16, 2018	23.90	24.20	22.61	23.50
6444	NASDAQ	IBCP	Fri, Jan 12, 2018	24.10	24.20	23.65	23.90
6443	NASDAQ	IBCP	Thu, Jan 11, 2018	23.65	24.20	23.65	24.05
6442	NASDAQ	IBCP	Wed, Jan 10, 2018	23.05	23.75	22.98	23.65
6441	NASDAQ	IBCP	Tue, Jan 9, 2018	22.65	23.25	22.65	23.15
6440	NASDAQ	IBCP	Mon, Jan 8, 2018	22.60	22.70	22.30	22.65
6439	NASDAQ	IBCP	Fri, Jan 5, 2018	22.90	22.90	22.40	22.65
6438	NASDAQ	IBCP	Thu, Jan 4, 2018	22.65	23.19	22.10	22.75
6437	NASDAQ	IBCP	Wed, Jan 3, 2018	22.90	23.18	22.55	22.65
6436	NASDAQ	IBCP	Tue, Jan 2, 2018	22.50	22.85	22.30	22.85
6435	NASDAQ	IBCP	Fri, Dec 29, 2017	22.90	22.90	22.30	22.35
6434	NASDAQ	IBCP	Thu, Dec 28, 2017	22.70	23.05	22.65	22.85
6433	NASDAQ	IBCP	Wed, Dec 27, 2017	22.85	23.15	22.50	22.55
6432	NASDAQ	IBCP	Tue, Dec 26, 2017	22.85	23.20	22.73	22.85
6431	NASDAQ	IBCP	Fri, Dec 22, 2017	23.25	23.25	22.95	22.95
6430	NASDAQ	IBCP	Thu, Dec 21, 2017	23.05	23.40	22.83	23.25
6429	NASDAQ	IBCP	Wed, Dec 20, 2017	23.35	23.35	22.90	22.95
6428	NASDAQ	IBCP	Tue, Dec 19, 2017	23.60	23.60	23.00	23.20
6427	NASDAQ	IBCP	Mon, Dec 18, 2017	23.05	23.60	23.00	23.50
6426	NASDAQ	IBCP	Fri, Dec 15, 2017	22.55	23.30	22.55	22.80
6425	NASDAQ	IBCP	Thu, Dec 14, 2017	23.00	23.30	22.40	22.55
6424	NASDAQ	IBCP	Wed, Dec 13, 2017	23.15	23.40	22.80	22.95
6423	NASDAQ	IBCP	Tue, Dec 12, 2017	22.65	23.25	22.40	23.10
6422	NASDAQ	IBCP	Mon, Dec 11, 2017	22.65	23.00	21.98	22.55
6421	NASDAQ	IBCP	Fri, Dec 8, 2017	23.10	23.10	22.45	22.70
6420	NASDAQ	IBCP	Thu, Dec 7, 2017	22.60	23.00	22.13	22.95
6419	NASDAQ	IBCP	Wed, Dec 6, 2017	22.30	22.95	22.20	22.70
6418	NASDAQ	IBCP	Tue, Dec 5, 2017	22.60	22.75	22.25	22.35
6417	NASDAQ	IBCP	Mon, Dec 4, 2017	22.65	23.00	22.45	22.55
6416	NASDAQ	IBCP	Fri, Dec 1, 2017	22.45	23.05	21.55	22.30
6415	NASDAQ	IBCP	Thu, Nov 30, 2017	23.50	23.50	22.35	22.40
6414	NASDAQ	IBCP	Wed, Nov 29, 2017	22.50	23.50	22.50	23.25
6413	NASDAQ	IBCP	Tue, Nov 28, 2017	22.25	22.55	22.13	22.45
6412	NASDAQ	IBCP	Mon, Nov 27, 2017	21.85	22.25	21.85	22.15
6411	NASDAQ	IBCP	Fri, Nov 24, 2017	22.20	22.20	21.65	21.90
6410	NASDAQ	IBCP	Wed, Nov 22, 2017	22.35	22.50	22.10	22.10
6409	NASDAQ	IBCP	Tue, Nov 21, 2017	22.80	22.80	22.35	22.40
6408	NASDAQ	IBCP	Mon, Nov 20, 2017	22.40	22.80	22.35	22.60
6407	NASDAQ	IBCP	Fri, Nov 17, 2017	22.00	22.40	21.80	22.30
6406	NASDAQ	IBCP	Thu, Nov 16, 2017	22.10	22.45	22.00	22.20
6405	NASDAQ	IBCP	Wed, Nov 15, 2017	21.80	22.25	21.35	21.90
6404	NASDAQ	IBCP	Tue, Nov 14, 2017	21.70	22.10	21.65	21.95
6403	NASDAQ	IBCP	Mon, Nov 13, 2017	21.40	21.95	21.27	21.85
6402	NASDAQ	IBCP	Fri, Nov 10, 2017	21.65	21.80	21.50	21.60
6401	NASDAQ	IBCP	Thu, Nov 9, 2017	21.50	21.88	21.30	21.55
6400	NASDAQ	IBCP	Wed, Nov 8, 2017	21.90	21.95	21.26	21.70
6399	NASDAQ	IBCP	Tue, Nov 7, 2017	22.55	22.65	22.05	22.05
6398	NASDAQ	IBCP	Mon, Nov 6, 2017	22.60	22.75	22.48	22.65
6397	NASDAQ	IBCP	Fri, Nov 3, 2017	22.90	22.90	22.60	22.70
6396	NASDAQ	IBCP	Thu, Nov 2, 2017	22.65	23.05	22.50	22.95
6395	NASDAQ	IBCP	Wed, Nov 1, 2017	22.70	22.85	22.38	22.65
6394	NASDAQ	IBCP	Tue, Oct 31, 2017	22.45	22.85	22.45	22.50
6393	NASDAQ	IBCP	Mon, Oct 30, 2017	23.10	23.10	22.20	22.45
6392	NASDAQ	IBCP	Fri, Oct 27, 2017	22.60	23.50	22.45	23.15
6391	NASDAQ	IBCP	Thu, Oct 26, 2017	23.00	23.00	22.15	22.35
6390	NASDAQ	IBCP	Wed, Oct 25, 2017	22.55	22.80	22.20	22.25
6389	NASDAQ	IBCP	Tue, Oct 24, 2017	22.55	22.85	22.40	22.55
6388	NASDAQ	IBCP	Mon, Oct 23, 2017	22.80	22.80	22.50	22.50
6387	NASDAQ	IBCP	Fri, Oct 20, 2017	22.80	23.00	22.70	22.75
6386	NASDAQ	IBCP	Thu, Oct 19, 2017	22.50	22.55	22.23	22.45
6385	NASDAQ	IBCP	Wed, Oct 18, 2017	22.30	22.70	22.15	22.60
6384	NASDAQ	IBCP	Tue, Oct 17, 2017	22.70	22.70	22.05	22.15
6383	NASDAQ	IBCP	Mon, Oct 16, 2017	22.55	22.90	22.40	22.60
6382	NASDAQ	IBCP	Fri, Oct 13, 2017	22.60	22.70	22.30	22.55
6381	NASDAQ	IBCP	Thu, Oct 12, 2017	22.60	22.85	22.55	22.55
6380	NASDAQ	IBCP	Wed, Oct 11, 2017	22.75	22.85	22.55	22.60
6379	NASDAQ	IBCP	Tue, Oct 10, 2017	22.10	22.80	22.10	22.75
6378	NASDAQ	IBCP	Mon, Oct 9, 2017	22.30	22.40	21.95	22.00
6377	NASDAQ	IBCP	Fri, Oct 6, 2017	22.15	22.38	21.95	22.30
6376	NASDAQ	IBCP	Thu, Oct 5, 2017	22.10	22.20	20.90	22.00
6375	NASDAQ	IBCP	Wed, Oct 4, 2017	22.10	22.25	21.93	22.00
6374	NASDAQ	IBCP	Tue, Oct 3, 2017	22.80	22.80	22.00	22.05
6373	NASDAQ	IBCP	Mon, Oct 2, 2017	22.70	22.95	22.40	22.70
6372	NASDAQ	IBCP	Fri, Sep 29, 2017	22.65	22.90	22.53	22.65
6371	NASDAQ	IBCP	Thu, Sep 28, 2017	22.40	22.80	22.10	22.60
6370	NASDAQ	IBCP	Wed, Sep 27, 2017	21.75	22.60	21.65	22.40
6369	NASDAQ	IBCP	Tue, Sep 26, 2017	20.70	21.80	20.50	21.60
6368	NASDAQ	IBCP	Mon, Sep 25, 2017	20.60	20.80	20.57	20.60
6367	NASDAQ	IBCP	Fri, Sep 22, 2017	20.75	20.75	20.60	20.65
6366	NASDAQ	IBCP	Thu, Sep 21, 2017	20.85	20.90	20.55	20.75
6365	NASDAQ	IBCP	Wed, Sep 20, 2017	20.50	20.75	20.40	20.50
6364	NASDAQ	IBCP	Tue, Sep 19, 2017	20.50	20.65	20.35	20.40
6363	NASDAQ	IBCP	Mon, Sep 18, 2017	20.50	20.65	20.40	20.45
6362	NASDAQ	IBCP	Fri, Sep 15, 2017	20.50	20.70	20.30	20.55
6361	NASDAQ	IBCP	Thu, Sep 14, 2017	20.65	20.80	20.40	20.50
6360	NASDAQ	IBCP	Wed, Sep 13, 2017	20.35	20.80	20.35	20.65
6359	NASDAQ	IBCP	Tue, Sep 12, 2017	20.10	20.60	20.10	20.40
6358	NASDAQ	IBCP	Mon, Sep 11, 2017	19.55	20.10	19.50	20.00
6357	NASDAQ	IBCP	Fri, Sep 8, 2017	19.30	19.80	19.25	19.40
6356	NASDAQ	IBCP	Thu, Sep 7, 2017	20.05	20.10	19.38	19.40
6355	NASDAQ	IBCP	Wed, Sep 6, 2017	20.05	20.40	20.05	20.25
6354	NASDAQ	IBCP	Tue, Sep 5, 2017	20.50	20.55	20.03	20.05
6353	NASDAQ	IBCP	Fri, Sep 1, 2017	20.40	20.68	20.40	20.60
6352	NASDAQ	IBCP	Thu, Aug 31, 2017	20.40	20.55	20.30	20.40
6351	NASDAQ	IBCP	Wed, Aug 30, 2017	20.30	20.50	20.15	20.30
6350	NASDAQ	IBCP	Tue, Aug 29, 2017	20.20	20.40	20.05	20.25
6349	NASDAQ	IBCP	Mon, Aug 28, 2017	20.75	20.87	20.30	20.40
6348	NASDAQ	IBCP	Fri, Aug 25, 2017	20.15	20.90	20.15	20.75
6347	NASDAQ	IBCP	Thu, Aug 24, 2017	20.40	20.50	20.28	20.35
6346	NASDAQ	IBCP	Wed, Aug 23, 2017	20.30	20.53	20.30	20.35
6345	NASDAQ	IBCP	Tue, Aug 22, 2017	20.50	20.55	20.35	20.40
6344	NASDAQ	IBCP	Mon, Aug 21, 2017	20.40	20.50	20.15	20.45
6343	NASDAQ	IBCP	Fri, Aug 18, 2017	20.25	20.80	20.25	20.50
6342	NASDAQ	IBCP	Thu, Aug 17, 2017	20.60	20.85	20.40	20.45
6341	NASDAQ	IBCP	Wed, Aug 16, 2017	20.75	21.03	19.88	20.65
6340	NASDAQ	IBCP	Tue, Aug 15, 2017	21.10	21.15	20.75	20.80
6339	NASDAQ	IBCP	Mon, Aug 14, 2017	20.65	21.00	20.60	21.00
6338	NASDAQ	IBCP	Fri, Aug 11, 2017	20.90	20.90	20.25	20.40
6337	NASDAQ	IBCP	Thu, Aug 10, 2017	20.70	20.88	20.62	20.75
6336	NASDAQ	IBCP	Wed, Aug 9, 2017	20.90	20.98	20.75	20.75
6335	NASDAQ	IBCP	Tue, Aug 8, 2017	21.00	21.33	20.88	21.15
6334	NASDAQ	IBCP	Mon, Aug 7, 2017	21.10	21.18	20.80	21.10
6333	NASDAQ	IBCP	Fri, Aug 4, 2017	20.95	21.20	20.85	21.15
6332	NASDAQ	IBCP	Thu, Aug 3, 2017	21.05	21.15	20.75	20.75
6331	NASDAQ	IBCP	Wed, Aug 2, 2017	21.30	21.35	20.98	21.15
6330	NASDAQ	IBCP	Tue, Aug 1, 2017	21.40	21.40	20.99	21.25
6329	NASDAQ	IBCP	Mon, Jul 31, 2017	20.55	21.35	20.55	21.20
6328	NASDAQ	IBCP	Fri, Jul 28, 2017	20.90	21.15	18.50	20.60
6327	NASDAQ	IBCP	Thu, Jul 27, 2017	21.30	21.30	20.25	20.90
6326	NASDAQ	IBCP	Wed, Jul 26, 2017	21.35	21.50	20.80	21.20
6325	NASDAQ	IBCP	Tue, Jul 25, 2017	21.35	21.55	21.20	21.35
6324	NASDAQ	IBCP	Mon, Jul 24, 2017	20.90	21.40	20.80	21.15
6323	NASDAQ	IBCP	Fri, Jul 21, 2017	21.50	21.50	20.90	20.95
6322	NASDAQ	IBCP	Thu, Jul 20, 2017	21.20	21.40	21.00	21.20
6321	NASDAQ	IBCP	Wed, Jul 19, 2017	21.30	21.40	18.86	21.25
6320	NASDAQ	IBCP	Tue, Jul 18, 2017	21.15	21.50	20.90	21.30
6319	NASDAQ	IBCP	Mon, Jul 17, 2017	21.20	21.50	20.95	21.35
6318	NASDAQ	IBCP	Fri, Jul 14, 2017	21.15	21.40	21.05	21.20
6317	NASDAQ	IBCP	Thu, Jul 13, 2017	21.45	21.50	21.15	21.35
6316	NASDAQ	IBCP	Wed, Jul 12, 2017	21.45	21.55	21.25	21.50
6315	NASDAQ	IBCP	Tue, Jul 11, 2017	21.45	21.55	20.05	21.45
6314	NASDAQ	IBCP	Mon, Jul 10, 2017	21.60	21.80	21.50	21.50
6313	NASDAQ	IBCP	Fri, Jul 7, 2017	21.80	21.85	20.30	21.85
6312	NASDAQ	IBCP	Thu, Jul 6, 2017	21.70	21.85	21.40	21.55
6311	NASDAQ	IBCP	Wed, Jul 5, 2017	22.20	22.20	21.60	21.85
6310	NASDAQ	IBCP	Mon, Jul 3, 2017	21.80	22.30	21.75	22.20
6309	NASDAQ	IBCP	Fri, Jun 30, 2017	21.75	21.88	21.50	21.75
6308	NASDAQ	IBCP	Thu, Jun 29, 2017	21.40	21.75	21.25	21.70
6307	NASDAQ	IBCP	Wed, Jun 28, 2017	20.55	21.18	20.55	21.10
6306	NASDAQ	IBCP	Tue, Jun 27, 2017	19.95	20.55	19.75	20.50
6305	NASDAQ	IBCP	Mon, Jun 26, 2017	20.30	20.30	19.75	19.90
6304	NASDAQ	IBCP	Fri, Jun 23, 2017	20.40	20.45	20.00	20.15
6303	NASDAQ	IBCP	Thu, Jun 22, 2017	20.50	20.58	20.40	20.50
6302	NASDAQ	IBCP	Wed, Jun 21, 2017	21.00	21.00	20.55	20.55
6301	NASDAQ	IBCP	Tue, Jun 20, 2017	21.05	21.05	20.75	20.80
6300	NASDAQ	IBCP	Mon, Jun 19, 2017	21.30	21.50	21.05	21.10
6299	NASDAQ	IBCP	Fri, Jun 16, 2017	21.30	21.45	21.15	21.20
6298	NASDAQ	IBCP	Thu, Jun 15, 2017	21.35	21.75	21.35	21.50
6297	NASDAQ	IBCP	Wed, Jun 14, 2017	21.40	21.60	21.25	21.55
6296	NASDAQ	IBCP	Tue, Jun 13, 2017	21.45	21.60	21.35	21.50
6295	NASDAQ	IBCP	Mon, Jun 12, 2017	21.40	21.65	21.00	21.40
6294	NASDAQ	IBCP	Fri, Jun 9, 2017	20.90	21.60	20.85	21.35
6293	NASDAQ	IBCP	Thu, Jun 8, 2017	20.45	20.95	20.45	20.75
6292	NASDAQ	IBCP	Wed, Jun 7, 2017	20.70	20.75	20.45	20.55
6291	NASDAQ	IBCP	Tue, Jun 6, 2017	20.70	20.90	20.46	20.60
6290	NASDAQ	IBCP	Mon, Jun 5, 2017	20.90	21.30	20.85	20.90
6289	NASDAQ	IBCP	Fri, Jun 2, 2017	20.75	21.45	20.75	21.05
6288	NASDAQ	IBCP	Thu, Jun 1, 2017	20.45	20.90	20.20	20.80
6287	NASDAQ	IBCP	Wed, May 31, 2017	20.50	20.55	20.00	20.35
6286	NASDAQ	IBCP	Tue, May 30, 2017	20.50	20.55	20.20	20.45
6285	NASDAQ	IBCP	Fri, May 26, 2017	20.70	20.70	20.25	20.65
6284	NASDAQ	IBCP	Thu, May 25, 2017	20.90	20.90	20.55	20.75
6283	NASDAQ	IBCP	Wed, May 24, 2017	20.90	21.00	20.60	20.85
6282	NASDAQ	IBCP	Tue, May 23, 2017	20.95	21.05	20.75	20.90
6281	NASDAQ	IBCP	Mon, May 22, 2017	20.65	21.00	20.50	20.95
6280	NASDAQ	IBCP	Fri, May 19, 2017	21.00	21.05	20.50	20.55
6279	NASDAQ	IBCP	Thu, May 18, 2017	20.90	21.30	20.85	21.00
6278	NASDAQ	IBCP	Wed, May 17, 2017	21.35	21.46	20.85	20.95
6277	NASDAQ	IBCP	Tue, May 16, 2017	21.60	21.80	21.25	21.80
6276	NASDAQ	IBCP	Mon, May 15, 2017	21.20	21.60	21.15	21.55
6275	NASDAQ	IBCP	Fri, May 12, 2017	21.35	21.35	20.95	21.05
6274	NASDAQ	IBCP	Thu, May 11, 2017	21.75	21.75	21.20	21.40
6273	NASDAQ	IBCP	Wed, May 10, 2017	21.90	22.00	21.65	21.85
6272	NASDAQ	IBCP	Tue, May 9, 2017	22.40	22.40	21.78	21.90
6271	NASDAQ	IBCP	Mon, May 8, 2017	21.95	22.25	21.90	22.20
6270	NASDAQ	IBCP	Fri, May 5, 2017	22.30	22.30	21.85	22.00
6269	NASDAQ	IBCP	Thu, May 4, 2017	22.20	22.33	21.95	22.20
6268	NASDAQ	IBCP	Wed, May 3, 2017	22.20	22.35	22.08	22.15
6267	NASDAQ	IBCP	Tue, May 2, 2017	22.55	22.75	22.05	22.25
6266	NASDAQ	IBCP	Mon, May 1, 2017	22.50	22.75	22.20	22.45
6265	NASDAQ	IBCP	Fri, Apr 28, 2017	22.65	22.75	22.25	22.30
6264	NASDAQ	IBCP	Thu, Apr 27, 2017	23.30	23.30	22.65	22.75
6263	NASDAQ	IBCP	Wed, Apr 26, 2017	23.10	23.65	23.05	23.30
6262	NASDAQ	IBCP	Tue, Apr 25, 2017	22.25	23.20	22.09	23.10
6261	NASDAQ	IBCP	Mon, Apr 24, 2017	22.20	22.30	21.65	22.00
6260	NASDAQ	IBCP	Fri, Apr 21, 2017	21.00	21.35	20.80	21.30
6259	NASDAQ	IBCP	Thu, Apr 20, 2017	20.70	21.15	20.65	21.15
6258	NASDAQ	IBCP	Wed, Apr 19, 2017	20.45	20.80	20.45	20.65
6257	NASDAQ	IBCP	Tue, Apr 18, 2017	20.35	20.53	20.00	20.45
6256	NASDAQ	IBCP	Mon, Apr 17, 2017	20.25	20.58	20.15	20.55
6255	NASDAQ	IBCP	Thu, Apr 13, 2017	20.30	20.50	20.10	20.20
6254	NASDAQ	IBCP	Wed, Apr 12, 2017	20.70	20.70	20.10	20.40
6253	NASDAQ	IBCP	Tue, Apr 11, 2017	20.25	20.80	20.25	20.75
6252	NASDAQ	IBCP	Mon, Apr 10, 2017	20.30	20.50	20.00	20.25
6251	NASDAQ	IBCP	Fri, Apr 7, 2017	20.45	20.65	20.20	20.40
6250	NASDAQ	IBCP	Thu, Apr 6, 2017	20.15	20.75	19.98	20.65
6249	NASDAQ	IBCP	Wed, Apr 5, 2017	20.50	20.85	20.05	20.15
6248	NASDAQ	IBCP	Tue, Apr 4, 2017	20.35	20.70	20.25	20.40
6247	NASDAQ	IBCP	Mon, Apr 3, 2017	20.70	20.75	20.30	20.50
6246	NASDAQ	IBCP	Fri, Mar 31, 2017	20.90	21.05	20.65	20.70
6245	NASDAQ	IBCP	Thu, Mar 30, 2017	20.35	21.10	20.35	20.90
6244	NASDAQ	IBCP	Wed, Mar 29, 2017	20.25	20.43	20.15	20.30
6243	NASDAQ	IBCP	Tue, Mar 28, 2017	19.90	20.28	19.75	20.25
6242	NASDAQ	IBCP	Mon, Mar 27, 2017	19.60	20.05	19.30	19.90
6241	NASDAQ	IBCP	Fri, Mar 24, 2017	19.95	20.25	19.83	20.00
6240	NASDAQ	IBCP	Thu, Mar 23, 2017	19.60	20.20	19.60	19.95
6239	NASDAQ	IBCP	Wed, Mar 22, 2017	19.70	19.95	19.25	19.65
6238	NASDAQ	IBCP	Tue, Mar 21, 2017	21.00	21.05	19.80	19.80
6237	NASDAQ	IBCP	Mon, Mar 20, 2017	21.10	21.15	20.70	20.85
6236	NASDAQ	IBCP	Fri, Mar 17, 2017	21.10	21.35	20.95	21.10
6235	NASDAQ	IBCP	Thu, Mar 16, 2017	21.10	21.35	20.95	21.30
6234	NASDAQ	IBCP	Wed, Mar 15, 2017	21.20	21.30	20.85	20.90
6233	NASDAQ	IBCP	Tue, Mar 14, 2017	20.95	21.05	20.75	21.00
6232	NASDAQ	IBCP	Mon, Mar 13, 2017	21.05	21.25	20.90	21.05
6231	NASDAQ	IBCP	Fri, Mar 10, 2017	21.25	21.35	20.85	21.00
6230	NASDAQ	IBCP	Thu, Mar 9, 2017	21.25	21.38	21.15	21.18
6229	NASDAQ	IBCP	Wed, Mar 8, 2017	21.55	21.65	21.15	21.15
6228	NASDAQ	IBCP	Tue, Mar 7, 2017	21.35	21.65	21.35	21.35
6227	NASDAQ	IBCP	Mon, Mar 6, 2017	21.40	21.45	21.20	21.35
6226	NASDAQ	IBCP	Fri, Mar 3, 2017	21.25	21.65	21.15	21.55
6225	NASDAQ	IBCP	Thu, Mar 2, 2017	21.85	21.85	21.38	21.45
6224	NASDAQ	IBCP	Wed, Mar 1, 2017	21.70	22.15	21.60	21.90
6223	NASDAQ	IBCP	Tue, Feb 28, 2017	21.85	21.85	21.40	21.40
6222	NASDAQ	IBCP	Mon, Feb 27, 2017	21.95	22.10	21.70	21.90
6221	NASDAQ	IBCP	Fri, Feb 24, 2017	21.95	22.10	21.80	21.98
6220	NASDAQ	IBCP	Thu, Feb 23, 2017	22.40	22.40	21.95	22.20
6219	NASDAQ	IBCP	Wed, Feb 22, 2017	21.75	22.35	21.70	22.23
6218	NASDAQ	IBCP	Tue, Feb 21, 2017	21.70	21.90	21.50	21.80
6217	NASDAQ	IBCP	Fri, Feb 17, 2017	21.65	21.75	21.50	21.55
6216	NASDAQ	IBCP	Thu, Feb 16, 2017	21.55	21.70	21.44	21.60
6215	NASDAQ	IBCP	Wed, Feb 15, 2017	21.45	21.60	21.20	21.55
6214	NASDAQ	IBCP	Tue, Feb 14, 2017	21.16	21.40	21.05	21.30
6213	NASDAQ	IBCP	Mon, Feb 13, 2017	20.95	21.45	20.95	21.15
6212	NASDAQ	IBCP	Fri, Feb 10, 2017	20.75	21.05	20.70	20.90
6211	NASDAQ	IBCP	Thu, Feb 9, 2017	20.55	20.90	20.55	20.65
6210	NASDAQ	IBCP	Wed, Feb 8, 2017	21.00	21.00	20.55	20.55
6209	NASDAQ	IBCP	Tue, Feb 7, 2017	21.45	21.80	21.00	21.05
6208	NASDAQ	IBCP	Mon, Feb 6, 2017	21.35	21.55	21.30	21.40
6207	NASDAQ	IBCP	Fri, Feb 3, 2017	21.00	21.60	21.00	21.50
6206	NASDAQ	IBCP	Thu, Feb 2, 2017	21.05	21.18	20.80	20.95
6205	NASDAQ	IBCP	Wed, Feb 1, 2017	21.10	21.45	20.80	21.10
6204	NASDAQ	IBCP	Tue, Jan 31, 2017	20.90	21.10	20.78	21.00
6203	NASDAQ	IBCP	Mon, Jan 30, 2017	21.05	21.25	20.85	20.90
6202	NASDAQ	IBCP	Fri, Jan 27, 2017	21.30	21.45	20.89	21.10
6201	NASDAQ	IBCP	Thu, Jan 26, 2017	21.65	22.15	20.95	21.30
6200	NASDAQ	IBCP	Wed, Jan 25, 2017	21.15	21.40	20.90	21.00
6199	NASDAQ	IBCP	Tue, Jan 24, 2017	20.80	21.05	20.50	20.90
6198	NASDAQ	IBCP	Mon, Jan 23, 2017	20.85	21.05	20.55	20.75
6197	NASDAQ	IBCP	Fri, Jan 20, 2017	20.55	21.01	20.55	20.85
6196	NASDAQ	IBCP	Thu, Jan 19, 2017	20.85	20.90	20.55	20.60
6195	NASDAQ	IBCP	Wed, Jan 18, 2017	20.65	20.98	20.55	20.95
6194	NASDAQ	IBCP	Tue, Jan 17, 2017	21.25	21.25	20.60	20.60
6193	NASDAQ	IBCP	Fri, Jan 13, 2017	21.35	21.70	21.16	21.40
6192	NASDAQ	IBCP	Thu, Jan 12, 2017	21.25	21.35	20.85	21.25
6191	NASDAQ	IBCP	Wed, Jan 11, 2017	21.85	21.85	21.30	21.60
6190	NASDAQ	IBCP	Tue, Jan 10, 2017	21.10	21.85	21.10	21.80
6189	NASDAQ	IBCP	Mon, Jan 9, 2017	21.55	21.55	20.95	21.15
6188	NASDAQ	IBCP	Fri, Jan 6, 2017	21.65	21.75	21.35	21.70
6187	NASDAQ	IBCP	Thu, Jan 5, 2017	22.15	22.15	21.43	21.70
6186	NASDAQ	IBCP	Wed, Jan 4, 2017	22.00	22.25	22.00	22.15
6185	NASDAQ	IBCP	Tue, Jan 3, 2017	21.90	22.05	21.50	22.05
6184	NASDAQ	IBCP	Fri, Dec 30, 2016	21.90	22.05	21.56	21.70
6183	NASDAQ	IBCP	Thu, Dec 29, 2016	22.15	22.25	21.53	21.95
6182	NASDAQ	IBCP	Wed, Dec 28, 2016	21.70	22.10	21.65	22.00
6181	NASDAQ	IBCP	Tue, Dec 27, 2016	21.75	21.95	21.53	21.55
6180	NASDAQ	IBCP	Fri, Dec 23, 2016	21.65	21.80	21.55	21.75
6179	NASDAQ	IBCP	Thu, Dec 22, 2016	21.40	21.80	21.40	21.60
6178	NASDAQ	IBCP	Wed, Dec 21, 2016	21.50	21.75	21.30	21.50
6177	NASDAQ	IBCP	Tue, Dec 20, 2016	21.20	21.60	21.10	21.35
6176	NASDAQ	IBCP	Mon, Dec 19, 2016	20.65	21.15	20.53	21.00
6175	NASDAQ	IBCP	Fri, Dec 16, 2016	20.75	20.95	20.60	20.75
6174	NASDAQ	IBCP	Thu, Dec 15, 2016	20.35	20.95	20.35	20.70
6173	NASDAQ	IBCP	Wed, Dec 14, 2016	20.30	20.48	20.20	20.40
6172	NASDAQ	IBCP	Tue, Dec 13, 2016	20.20	20.45	19.88	20.35
6171	NASDAQ	IBCP	Mon, Dec 12, 2016	21.05	21.05	20.05	20.20
6170	NASDAQ	IBCP	Fri, Dec 9, 2016	20.60	21.05	20.25	20.95
6169	NASDAQ	IBCP	Thu, Dec 8, 2016	19.90	20.55	19.58	20.50
6168	NASDAQ	IBCP	Wed, Dec 7, 2016	19.70	19.80	19.50	19.70
6167	NASDAQ	IBCP	Tue, Dec 6, 2016	19.50	19.90	19.43	19.80
6166	NASDAQ	IBCP	Mon, Dec 5, 2016	19.15	19.35	19.10	19.30
6165	NASDAQ	IBCP	Fri, Dec 2, 2016	19.20	19.20	18.85	19.00
6164	NASDAQ	IBCP	Thu, Dec 1, 2016	19.05	19.20	18.95	19.10
6163	NASDAQ	IBCP	Wed, Nov 30, 2016	18.95	19.08	18.83	18.90
6162	NASDAQ	IBCP	Tue, Nov 29, 2016	18.90	19.10	18.75	18.80
6161	NASDAQ	IBCP	Mon, Nov 28, 2016	18.60	18.90	18.55	18.80
6160	NASDAQ	IBCP	Fri, Nov 25, 2016	18.65	18.75	18.55	18.70
6159	NASDAQ	IBCP	Wed, Nov 23, 2016	18.70	18.80	18.65	18.65
6158	NASDAQ	IBCP	Tue, Nov 22, 2016	18.70	18.75	18.30	18.70
6157	NASDAQ	IBCP	Mon, Nov 21, 2016	18.75	18.75	18.45	18.70
6156	NASDAQ	IBCP	Fri, Nov 18, 2016	18.70	18.90	18.55	18.75
6155	NASDAQ	IBCP	Thu, Nov 17, 2016	18.60	18.80	18.60	18.65
6154	NASDAQ	IBCP	Wed, Nov 16, 2016	18.65	18.75	18.10	18.70
6153	NASDAQ	IBCP	Tue, Nov 15, 2016	17.95	18.85	17.65	18.65
6152	NASDAQ	IBCP	Mon, Nov 14, 2016	17.75	18.05	17.75	18.00
6151	NASDAQ	IBCP	Fri, Nov 11, 2016	17.65	17.80	17.48	17.70
6150	NASDAQ	IBCP	Thu, Nov 10, 2016	17.00	17.60	16.85	17.60
6149	NASDAQ	IBCP	Wed, Nov 9, 2016	16.65	16.85	16.60	16.80
6148	NASDAQ	IBCP	Tue, Nov 8, 2016	16.75	16.90	16.60	16.65
6147	NASDAQ	IBCP	Mon, Nov 7, 2016	16.65	17.00	16.65	16.90
6146	NASDAQ	IBCP	Fri, Nov 4, 2016	16.55	16.80	16.55	16.65
6145	NASDAQ	IBCP	Thu, Nov 3, 2016	16.60	16.70	16.45	16.65
6144	NASDAQ	IBCP	Wed, Nov 2, 2016	16.75	16.80	16.45	16.55
6143	NASDAQ	IBCP	Tue, Nov 1, 2016	16.75	16.85	16.70	16.75
6142	NASDAQ	IBCP	Mon, Oct 31, 2016	16.85	16.85	16.75	16.80
6141	NASDAQ	IBCP	Fri, Oct 28, 2016	16.75	17.24	16.67	16.81
6140	NASDAQ	IBCP	Thu, Oct 27, 2016	16.98	16.98	16.61	16.68
6139	NASDAQ	IBCP	Wed, Oct 26, 2016	16.77	16.85	16.57	16.59
6138	NASDAQ	IBCP	Tue, Oct 25, 2016	16.65	16.78	16.63	16.75
6137	NASDAQ	IBCP	Mon, Oct 24, 2016	16.70	16.84	16.58	16.78
6136	NASDAQ	IBCP	Fri, Oct 21, 2016	16.60	16.67	16.48	16.58
6135	NASDAQ	IBCP	Thu, Oct 20, 2016	16.75	16.90	16.65	16.75
6134	NASDAQ	IBCP	Wed, Oct 19, 2016	16.60	16.83	16.55	16.70
6133	NASDAQ	IBCP	Tue, Oct 18, 2016	16.57	16.71	16.57	16.64
6132	NASDAQ	IBCP	Mon, Oct 17, 2016	16.52	16.67	16.49	16.63
6131	NASDAQ	IBCP	Fri, Oct 14, 2016	16.49	16.66	16.46	16.58
6130	NASDAQ	IBCP	Thu, Oct 13, 2016	16.88	16.98	16.33	16.40
6129	NASDAQ	IBCP	Wed, Oct 12, 2016	16.80	17.20	16.79	17.00
6128	NASDAQ	IBCP	Tue, Oct 11, 2016	16.77	16.80	16.67	16.75
6127	NASDAQ	IBCP	Mon, Oct 10, 2016	16.60	16.80	16.60	16.77
6126	NASDAQ	IBCP	Fri, Oct 7, 2016	16.52	16.63	16.47	16.59
6125	NASDAQ	IBCP	Thu, Oct 6, 2016	16.69	16.69	16.45	16.64
6124	NASDAQ	IBCP	Wed, Oct 5, 2016	16.63	16.76	16.59	16.63
6123	NASDAQ	IBCP	Tue, Oct 4, 2016	16.75	16.86	16.57	16.59
6122	NASDAQ	IBCP	Mon, Oct 3, 2016	16.83	16.89	16.64	16.79
6121	NASDAQ	IBCP	Fri, Sep 30, 2016	16.74	17.00	16.70	16.83
6120	NASDAQ	IBCP	Thu, Sep 29, 2016	16.70	16.87	16.65	16.73
6119	NASDAQ	IBCP	Wed, Sep 28, 2016	16.51	16.70	16.47	16.67
6118	NASDAQ	IBCP	Tue, Sep 27, 2016	16.36	16.63	16.17	16.54
6117	NASDAQ	IBCP	Mon, Sep 26, 2016	16.30	16.35	16.11	16.13
6116	NASDAQ	IBCP	Fri, Sep 23, 2016	16.50	16.59	16.31	16.41
6115	NASDAQ	IBCP	Thu, Sep 22, 2016	16.45	16.63	16.42	16.63
6114	NASDAQ	IBCP	Wed, Sep 21, 2016	16.41	16.48	16.27	16.44
6113	NASDAQ	IBCP	Tue, Sep 20, 2016	16.37	16.50	16.34	16.40
6112	NASDAQ	IBCP	Mon, Sep 19, 2016	16.28	16.41	16.28	16.37
6111	NASDAQ	IBCP	Fri, Sep 16, 2016	16.01	16.41	15.90	16.38
6110	NASDAQ	IBCP	Thu, Sep 15, 2016	16.00	16.04	15.99	16.00
6109	NASDAQ	IBCP	Wed, Sep 14, 2016	16.20	16.20	15.96	15.98
6108	NASDAQ	IBCP	Tue, Sep 13, 2016	16.18	16.23	16.02	16.12
6107	NASDAQ	IBCP	Mon, Sep 12, 2016	16.20	16.29	16.07	16.27
6106	NASDAQ	IBCP	Fri, Sep 9, 2016	16.30	16.35	16.20	16.23
6105	NASDAQ	IBCP	Thu, Sep 8, 2016	16.41	16.45	16.28	16.35
6104	NASDAQ	IBCP	Wed, Sep 7, 2016	16.23	16.61	16.14	16.49
6103	NASDAQ	IBCP	Tue, Sep 6, 2016	16.49	16.49	16.30	16.37
6102	NASDAQ	IBCP	Fri, Sep 2, 2016	16.33	16.51	16.33	16.48
6101	NASDAQ	IBCP	Thu, Sep 1, 2016	16.45	16.45	16.16	16.30
6100	NASDAQ	IBCP	Wed, Aug 31, 2016	16.45	16.45	16.20	16.31
6099	NASDAQ	IBCP	Tue, Aug 30, 2016	16.27	16.45	16.27	16.43
6098	NASDAQ	IBCP	Mon, Aug 29, 2016	16.44	16.45	16.22	16.31
6097	NASDAQ	IBCP	Fri, Aug 26, 2016	16.30	16.47	16.27	16.42
6096	NASDAQ	IBCP	Thu, Aug 25, 2016	16.22	16.34	16.19	16.26
6095	NASDAQ	IBCP	Wed, Aug 24, 2016	16.09	16.15	16.03	16.14
6094	NASDAQ	IBCP	Tue, Aug 23, 2016	15.96	16.17	15.94	16.13
6093	NASDAQ	IBCP	Mon, Aug 22, 2016	16.08	16.08	15.80	15.99
6092	NASDAQ	IBCP	Fri, Aug 19, 2016	16.02	16.34	15.92	16.07
6091	NASDAQ	IBCP	Thu, Aug 18, 2016	16.13	16.27	15.97	16.07
6090	NASDAQ	IBCP	Wed, Aug 17, 2016	16.24	16.33	16.13	16.17
6089	NASDAQ	IBCP	Tue, Aug 16, 2016	16.16	16.30	16.16	16.24
6088	NASDAQ	IBCP	Mon, Aug 15, 2016	16.31	16.34	16.20	16.27
6087	NASDAQ	IBCP	Fri, Aug 12, 2016	16.23	16.27	16.07	16.25
6086	NASDAQ	IBCP	Thu, Aug 11, 2016	16.03	16.32	16.03	16.27
6085	NASDAQ	IBCP	Wed, Aug 10, 2016	16.08	16.10	15.95	16.04
6084	NASDAQ	IBCP	Tue, Aug 9, 2016	15.95	16.25	15.90	16.08
6083	NASDAQ	IBCP	Mon, Aug 8, 2016	15.87	16.00	15.65	15.90
6082	NASDAQ	IBCP	Fri, Aug 5, 2016	15.78	16.15	15.78	15.82
6081	NASDAQ	IBCP	Thu, Aug 4, 2016	15.74	15.82	15.66	15.74
6080	NASDAQ	IBCP	Wed, Aug 3, 2016	15.70	15.84	15.58	15.76
6079	NASDAQ	IBCP	Tue, Aug 2, 2016	15.24	15.75	15.19	15.67
6078	NASDAQ	IBCP	Mon, Aug 1, 2016	15.26	15.33	15.20	15.25
6077	NASDAQ	IBCP	Fri, Jul 29, 2016	15.18	15.38	15.14	15.38
6076	NASDAQ	IBCP	Thu, Jul 28, 2016	15.16	15.27	15.09	15.22
6075	NASDAQ	IBCP	Wed, Jul 27, 2016	15.05	15.10	15.04	15.07
6074	NASDAQ	IBCP	Tue, Jul 26, 2016	14.97	15.09	14.96	15.05
6073	NASDAQ	IBCP	Mon, Jul 25, 2016	15.03	15.03	14.87	14.95
6072	NASDAQ	IBCP	Fri, Jul 22, 2016	14.88	15.08	14.87	15.03
6071	NASDAQ	IBCP	Thu, Jul 21, 2016	15.04	15.04	14.82	14.85
6070	NASDAQ	IBCP	Wed, Jul 20, 2016	15.04	15.11	14.96	15.02
6069	NASDAQ	IBCP	Tue, Jul 19, 2016	15.03	15.10	14.99	15.04
6068	NASDAQ	IBCP	Mon, Jul 18, 2016	15.00	15.10	15.00	15.01
6067	NASDAQ	IBCP	Fri, Jul 15, 2016	15.10	15.14	14.97	15.07
6066	NASDAQ	IBCP	Thu, Jul 14, 2016	15.15	15.15	15.07	15.09
6065	NASDAQ	IBCP	Wed, Jul 13, 2016	15.07	15.12	14.91	15.05
6064	NASDAQ	IBCP	Tue, Jul 12, 2016	14.83	15.10	14.77	15.08
6063	NASDAQ	IBCP	Mon, Jul 11, 2016	14.58	14.83	14.49	14.79
6062	NASDAQ	IBCP	Fri, Jul 8, 2016	14.47	14.63	14.40	14.60
6061	NASDAQ	IBCP	Thu, Jul 7, 2016	14.48	14.55	14.36	14.37
6060	NASDAQ	IBCP	Wed, Jul 6, 2016	14.32	14.51	14.32	14.48
6059	NASDAQ	IBCP	Tue, Jul 5, 2016	14.49	14.56	14.45	14.49
6058	NASDAQ	IBCP	Fri, Jul 1, 2016	14.50	14.64	14.40	14.51
6057	NASDAQ	IBCP	Thu, Jun 30, 2016	14.31	14.55	13.96	14.51
6056	NASDAQ	IBCP	Wed, Jun 29, 2016	14.13	14.34	14.06	14.23
6055	NASDAQ	IBCP	Tue, Jun 28, 2016	14.00	14.09	13.89	14.01
6054	NASDAQ	IBCP	Mon, Jun 27, 2016	13.95	14.03	13.82	13.86
6053	NASDAQ	IBCP	Fri, Jun 24, 2016	14.32	14.43	13.42	14.27
6052	NASDAQ	IBCP	Thu, Jun 23, 2016	14.81	14.98	14.71	14.78
6051	NASDAQ	IBCP	Wed, Jun 22, 2016	14.78	14.87	14.71	14.73
6050	NASDAQ	IBCP	Tue, Jun 21, 2016	14.74	14.82	14.64	14.73
6049	NASDAQ	IBCP	Mon, Jun 20, 2016	14.97	14.99	14.70	14.73
6048	NASDAQ	IBCP	Fri, Jun 17, 2016	14.59	14.91	14.45	14.86
6047	NASDAQ	IBCP	Thu, Jun 16, 2016	14.61	14.70	14.44	14.54
6046	NASDAQ	IBCP	Wed, Jun 15, 2016	14.57	14.87	14.57	14.70
6045	NASDAQ	IBCP	Tue, Jun 14, 2016	14.64	14.77	14.57	14.72
6044	NASDAQ	IBCP	Mon, Jun 13, 2016	15.00	15.04	14.63	14.74
6043	NASDAQ	IBCP	Fri, Jun 10, 2016	14.93	15.08	14.93	14.99
6042	NASDAQ	IBCP	Thu, Jun 9, 2016	14.93	15.13	14.93	15.01
6041	NASDAQ	IBCP	Wed, Jun 8, 2016	14.98	15.18	14.98	15.14
6040	NASDAQ	IBCP	Tue, Jun 7, 2016	15.01	15.13	14.99	14.99
6039	NASDAQ	IBCP	Mon, Jun 6, 2016	15.00	15.16	15.00	15.10
6038	NASDAQ	IBCP	Fri, Jun 3, 2016	15.05	15.05	14.83	15.02
6037	NASDAQ	IBCP	Thu, Jun 2, 2016	14.98	15.11	14.87	15.11
6036	NASDAQ	IBCP	Wed, Jun 1, 2016	14.83	15.10	14.80	15.05
6035	NASDAQ	IBCP	Tue, May 31, 2016	15.08	15.08	14.68	14.84
6034	NASDAQ	IBCP	Fri, May 27, 2016	15.00	15.03	14.92	14.99
6033	NASDAQ	IBCP	Thu, May 26, 2016	14.94	15.11	14.92	14.93
6032	NASDAQ	IBCP	Wed, May 25, 2016	15.05	15.15	14.94	15.08
6031	NASDAQ	IBCP	Tue, May 24, 2016	14.91	15.10	14.91	15.03
6030	NASDAQ	IBCP	Mon, May 23, 2016	14.77	14.88	14.70	14.76
6029	NASDAQ	IBCP	Fri, May 20, 2016	14.79	15.00	14.72	14.80
6028	NASDAQ	IBCP	Thu, May 19, 2016	14.82	14.82	14.58	14.73
6027	NASDAQ	IBCP	Wed, May 18, 2016	14.57	15.01	14.57	14.91
6026	NASDAQ	IBCP	Tue, May 17, 2016	14.69	14.74	14.56	14.60
6025	NASDAQ	IBCP	Mon, May 16, 2016	14.79	15.00	14.70	14.72
6024	NASDAQ	IBCP	Fri, May 13, 2016	14.67	14.84	14.67	14.71
6023	NASDAQ	IBCP	Thu, May 12, 2016	14.73	14.82	14.61	14.70
6022	NASDAQ	IBCP	Wed, May 11, 2016	14.74	14.77	14.68	14.71
6021	NASDAQ	IBCP	Tue, May 10, 2016	14.76	15.05	14.71	14.76
6020	NASDAQ	IBCP	Mon, May 9, 2016	14.70	14.93	14.68	14.71
6019	NASDAQ	IBCP	Fri, May 6, 2016	14.74	14.93	14.53	14.64
6018	NASDAQ	IBCP	Thu, May 5, 2016	14.81	14.91	14.68	14.70
6017	NASDAQ	IBCP	Wed, May 4, 2016	14.74	14.93	14.69	14.77
6016	NASDAQ	IBCP	Tue, May 3, 2016	15.11	15.32	14.87	14.90
6015	NASDAQ	IBCP	Mon, May 2, 2016	15.23	15.31	15.01	15.21
6014	NASDAQ	IBCP	Fri, Apr 29, 2016	15.14	15.20	14.97	15.15
6013	NASDAQ	IBCP	Thu, Apr 28, 2016	15.08	15.25	15.01	15.16
6012	NASDAQ	IBCP	Wed, Apr 27, 2016	14.99	15.13	14.75	15.10
6011	NASDAQ	IBCP	Tue, Apr 26, 2016	14.66	15.05	14.52	14.97
6010	NASDAQ	IBCP	Mon, Apr 25, 2016	14.36	14.74	14.36	14.56
6009	NASDAQ	IBCP	Fri, Apr 22, 2016	14.86	14.89	14.68	14.86
6008	NASDAQ	IBCP	Thu, Apr 21, 2016	14.90	14.99	14.77	14.83
6007	NASDAQ	IBCP	Wed, Apr 20, 2016	14.86	14.99	14.80	14.93
6006	NASDAQ	IBCP	Tue, Apr 19, 2016	14.86	14.95	14.80	14.88
6005	NASDAQ	IBCP	Mon, Apr 18, 2016	14.81	14.91	14.68	14.83
6004	NASDAQ	IBCP	Fri, Apr 15, 2016	14.70	14.89	14.70	14.79
6003	NASDAQ	IBCP	Thu, Apr 14, 2016	14.62	14.91	14.62	14.73
6002	NASDAQ	IBCP	Wed, Apr 13, 2016	14.31	14.67	14.31	14.65
6001	NASDAQ	IBCP	Tue, Apr 12, 2016	14.15	14.30	14.06	14.27
6000	NASDAQ	IBCP	Mon, Apr 11, 2016	14.27	14.40	14.16	14.19
5999	NASDAQ	IBCP	Fri, Apr 8, 2016	14.41	14.54	14.15	14.25
5998	NASDAQ	IBCP	Thu, Apr 7, 2016	14.52	14.53	14.31	14.37
5997	NASDAQ	IBCP	Wed, Apr 6, 2016	14.58	14.65	14.43	14.60
5996	NASDAQ	IBCP	Tue, Apr 5, 2016	14.61	14.61	14.61	14.62
5995	NASDAQ	IBCP	Mon, Apr 4, 2016	14.95	14.95	14.59	14.61
5994	NASDAQ	IBCP	Fri, Apr 1, 2016	14.44	15.01	14.43	14.99
5993	NASDAQ	IBCP	Thu, Mar 31, 2016	14.55	14.57	14.39	14.57
5992	NASDAQ	IBCP	Wed, Mar 30, 2016	14.50	14.67	14.48	14.57
5991	NASDAQ	IBCP	Tue, Mar 29, 2016	14.28	14.39	14.17	14.31
5990	NASDAQ	IBCP	Mon, Mar 28, 2016	14.34	14.42	14.22	14.31
5989	NASDAQ	IBCP	Thu, Mar 24, 2016	14.38	14.38	14.38	14.28
5988	NASDAQ	IBCP	Wed, Mar 23, 2016	14.44	14.50	14.35	14.38
5987	NASDAQ	IBCP	Tue, Mar 22, 2016	14.56	14.66	14.40	14.44
5986	NASDAQ	IBCP	Mon, Mar 21, 2016	14.70	14.70	14.59	14.64
5985	NASDAQ	IBCP	Fri, Mar 18, 2016	14.71	14.93	14.67	14.69
5984	NASDAQ	IBCP	Thu, Mar 17, 2016	14.51	14.73	14.50	14.66
5983	NASDAQ	IBCP	Wed, Mar 16, 2016	14.63	14.71	14.45	14.56
5982	NASDAQ	IBCP	Tue, Mar 15, 2016	14.66	14.66	14.66	14.61
5981	NASDAQ	IBCP	Mon, Mar 14, 2016	14.65	14.71	14.63	14.66
5980	NASDAQ	IBCP	Fri, Mar 11, 2016	14.53	14.70	14.51	14.70
5979	NASDAQ	IBCP	Thu, Mar 10, 2016	14.67	14.79	14.44	14.67
5978	NASDAQ	IBCP	Wed, Mar 9, 2016	14.66	14.66	14.66	14.67
5977	NASDAQ	IBCP	Tue, Mar 8, 2016	14.76	14.89	14.66	14.80
5976	NASDAQ	IBCP	Mon, Mar 7, 2016	14.72	14.99	14.72	14.80
5975	NASDAQ	IBCP	Fri, Mar 4, 2016	14.97	14.97	14.97	14.75
5974	NASDAQ	IBCP	Thu, Mar 3, 2016	14.75	14.75	14.75	14.97
5973	NASDAQ	IBCP	Wed, Mar 2, 2016	14.75	15.03	14.62	14.74
5972	NASDAQ	IBCP	Tue, Mar 1, 2016	14.73	14.73	14.73	14.74
5971	NASDAQ	IBCP	Mon, Feb 29, 2016	14.91	14.96	14.35	14.73
5970	NASDAQ	IBCP	Fri, Feb 26, 2016	14.93	14.98	14.77	14.86
5969	NASDAQ	IBCP	Thu, Feb 25, 2016	14.56	14.90	14.56	14.83
5968	NASDAQ	IBCP	Wed, Feb 24, 2016	14.38	14.59	14.24	14.55
5967	NASDAQ	IBCP	Tue, Feb 23, 2016	14.56	14.74	14.49	14.50
5966	NASDAQ	IBCP	Mon, Feb 22, 2016	14.85	14.85	14.54	14.63
5965	NASDAQ	IBCP	Fri, Feb 19, 2016	14.56	14.85	14.53	14.67
5964	NASDAQ	IBCP	Thu, Feb 18, 2016	14.44	14.59	14.35	14.57
5963	NASDAQ	IBCP	Wed, Feb 17, 2016	14.57	14.57	14.32	14.45
5962	NASDAQ	IBCP	Tue, Feb 16, 2016	14.54	14.61	14.33	14.51
5961	NASDAQ	IBCP	Fri, Feb 12, 2016	14.17	14.49	14.13	14.40
5960	NASDAQ	IBCP	Thu, Feb 11, 2016	14.07	14.17	13.89	14.02
5959	NASDAQ	IBCP	Wed, Feb 10, 2016	14.45	14.65	14.23	14.25
5958	NASDAQ	IBCP	Tue, Feb 9, 2016	14.38	14.79	14.28	14.41
5957	NASDAQ	IBCP	Mon, Feb 8, 2016	14.45	15.30	14.34	14.48
5956	NASDAQ	IBCP	Fri, Feb 5, 2016	14.82	15.01	14.57	14.57
5955	NASDAQ	IBCP	Thu, Feb 4, 2016	14.90	15.10	14.60	14.88
5954	NASDAQ	IBCP	Wed, Feb 3, 2016	14.99	15.04	14.71	14.89
5953	NASDAQ	IBCP	Tue, Feb 2, 2016	15.02	15.11	14.84	14.96
5952	NASDAQ	IBCP	Mon, Feb 1, 2016	15.10	15.20	14.92	15.14
5951	NASDAQ	IBCP	Fri, Jan 29, 2016	15.15	15.16	15.01	15.14
5950	NASDAQ	IBCP	Thu, Jan 28, 2016	15.16	15.39	15.08	15.15
5949	NASDAQ	IBCP	Wed, Jan 27, 2016	14.58	15.36	14.46	15.08
5948	NASDAQ	IBCP	Tue, Jan 26, 2016	14.57	14.74	14.26	14.60
5947	NASDAQ	IBCP	Mon, Jan 25, 2016	15.82	16.15	14.35	14.42
5946	NASDAQ	IBCP	Fri, Jan 22, 2016	14.11	14.32	13.91	14.29
5945	NASDAQ	IBCP	Thu, Jan 21, 2016	14.10	14.21	13.89	13.98
5944	NASDAQ	IBCP	Wed, Jan 20, 2016	14.11	14.35	13.90	14.19
5943	NASDAQ	IBCP	Tue, Jan 19, 2016	14.31	14.50	14.12	14.27
5942	NASDAQ	IBCP	Fri, Jan 15, 2016	13.99	14.77	13.99	14.16
5941	NASDAQ	IBCP	Thu, Jan 14, 2016	14.48	14.82	14.28	14.32
5940	NASDAQ	IBCP	Wed, Jan 13, 2016	14.43	14.46	14.26	14.34
5939	NASDAQ	IBCP	Tue, Jan 12, 2016	14.52	14.53	14.24	14.40
5938	NASDAQ	IBCP	Mon, Jan 11, 2016	14.45	14.62	14.33	14.42
5937	NASDAQ	IBCP	Fri, Jan 8, 2016	14.66	14.89	14.35	14.39
5936	NASDAQ	IBCP	Thu, Jan 7, 2016	14.55	14.66	14.51	14.60
5935	NASDAQ	IBCP	Wed, Jan 6, 2016	14.60	14.82	14.60	14.74
5934	NASDAQ	IBCP	Tue, Jan 5, 2016	14.69	14.82	14.60	14.75
5933	NASDAQ	IBCP	Mon, Jan 4, 2016	15.06	15.06	14.55	14.65
5932	NASDAQ	IBCP	Thu, Dec 31, 2015	15.52	15.73	15.17	15.23
5931	NASDAQ	IBCP	Wed, Dec 30, 2015	15.32	15.60	15.19	15.52
5930	NASDAQ	IBCP	Tue, Dec 29, 2015	15.26	15.35	15.00	15.31
5929	NASDAQ	IBCP	Mon, Dec 28, 2015	15.25	15.38	15.03	15.19
5928	NASDAQ	IBCP	Thu, Dec 24, 2015	15.29	15.52	15.27	15.32
5927	NASDAQ	IBCP	Wed, Dec 23, 2015	15.25	15.29	15.03	15.20
5926	NASDAQ	IBCP	Tue, Dec 22, 2015	15.15	15.23	14.90	15.19
5925	NASDAQ	IBCP	Mon, Dec 21, 2015	15.08	15.26	14.91	15.05
5924	NASDAQ	IBCP	Fri, Dec 18, 2015	14.96	15.12	14.55	15.01
5923	NASDAQ	IBCP	Thu, Dec 17, 2015	15.29	15.41	14.97	15.02
5922	NASDAQ	IBCP	Wed, Dec 16, 2015	15.24	15.42	14.72	15.21
5921	NASDAQ	IBCP	Tue, Dec 15, 2015	15.20	15.58	15.04	15.13
5920	NASDAQ	IBCP	Mon, Dec 14, 2015	14.98	15.14	14.80	15.11
5919	NASDAQ	IBCP	Fri, Dec 11, 2015	14.72	15.10	13.85	14.95
5918	NASDAQ	IBCP	Thu, Dec 10, 2015	14.92	15.24	14.74	15.00
5917	NASDAQ	IBCP	Wed, Dec 9, 2015	14.83	15.05	14.73	14.92
5916	NASDAQ	IBCP	Tue, Dec 8, 2015	15.01	15.20	14.79	14.82
5915	NASDAQ	IBCP	Mon, Dec 7, 2015	15.38	15.41	15.05	15.13
5914	NASDAQ	IBCP	Fri, Dec 4, 2015	15.36	15.54	15.26	15.41
5913	NASDAQ	IBCP	Thu, Dec 3, 2015	15.63	15.76	15.22	15.29
5912	NASDAQ	IBCP	Wed, Dec 2, 2015	15.82	15.88	15.52	15.54
5911	NASDAQ	IBCP	Tue, Dec 1, 2015	15.61	15.86	15.46	15.70
5910	NASDAQ	IBCP	Mon, Nov 30, 2015	15.71	15.80	15.49	15.51
5909	NASDAQ	IBCP	Fri, Nov 27, 2015	15.66	15.76	15.16	15.68
5908	NASDAQ	IBCP	Wed, Nov 25, 2015	15.65	15.68	15.09	15.64
5907	NASDAQ	IBCP	Tue, Nov 24, 2015	15.63	15.74	15.39	15.65
5906	NASDAQ	IBCP	Mon, Nov 23, 2015	15.36	15.57	15.36	15.50
5905	NASDAQ	IBCP	Fri, Nov 20, 2015	15.09	15.48	15.01	15.38
5904	NASDAQ	IBCP	Thu, Nov 19, 2015	15.17	15.17	14.89	15.03
5903	NASDAQ	IBCP	Wed, Nov 18, 2015	15.19	15.20	14.93	15.17
5902	NASDAQ	IBCP	Tue, Nov 17, 2015	15.22	15.49	15.07	15.11
5901	NASDAQ	IBCP	Mon, Nov 16, 2015	15.10	15.44	14.90	15.18
5900	NASDAQ	IBCP	Fri, Nov 13, 2015	14.90	15.22	14.90	15.06
5899	NASDAQ	IBCP	Thu, Nov 12, 2015	15.16	15.42	14.86	15.00
5898	NASDAQ	IBCP	Wed, Nov 11, 2015	15.24	15.42	15.12	15.25
5897	NASDAQ	IBCP	Tue, Nov 10, 2015	14.83	15.30	14.59	15.20
5896	NASDAQ	IBCP	Mon, Nov 9, 2015	15.02	15.02	14.73	14.85
5895	NASDAQ	IBCP	Fri, Nov 6, 2015	14.64	15.08	14.51	15.02
5894	NASDAQ	IBCP	Thu, Nov 5, 2015	14.62	14.75	14.50	14.70
5893	NASDAQ	IBCP	Wed, Nov 4, 2015	14.50	14.69	14.36	14.63
5892	NASDAQ	IBCP	Tue, Nov 3, 2015	14.65	14.65	14.47	14.49
5891	NASDAQ	IBCP	Mon, Nov 2, 2015	14.48	14.78	14.40	14.70
5890	NASDAQ	IBCP	Fri, Oct 30, 2015	14.55	14.59	14.39	14.48
5889	NASDAQ	IBCP	Thu, Oct 29, 2015	14.89	14.99	13.71	14.52
5888	NASDAQ	IBCP	Wed, Oct 28, 2015	14.51	14.98	14.50	14.93
5887	NASDAQ	IBCP	Tue, Oct 27, 2015	14.53	14.62	14.37	14.52
5886	NASDAQ	IBCP	Mon, Oct 26, 2015	14.55	14.80	14.52	14.60
5885	NASDAQ	IBCP	Fri, Oct 23, 2015	14.80	14.89	14.59	14.59
5884	NASDAQ	IBCP	Thu, Oct 22, 2015	14.82	14.94	14.69	14.71
5883	NASDAQ	IBCP	Wed, Oct 21, 2015	14.76	14.85	14.66	14.73
5882	NASDAQ	IBCP	Tue, Oct 20, 2015	14.67	14.78	14.61	14.71
5881	NASDAQ	IBCP	Mon, Oct 19, 2015	14.66	14.80	14.58	14.73
5880	NASDAQ	IBCP	Fri, Oct 16, 2015	14.80	14.80	14.60	14.73
5879	NASDAQ	IBCP	Thu, Oct 15, 2015	14.37	14.77	14.35	14.75
5878	NASDAQ	IBCP	Wed, Oct 14, 2015	14.53	14.56	14.32	14.33
5877	NASDAQ	IBCP	Tue, Oct 13, 2015	14.65	14.65	14.43	14.52
5876	NASDAQ	IBCP	Mon, Oct 12, 2015	14.50	14.69	14.38	14.68
5875	NASDAQ	IBCP	Fri, Oct 9, 2015	14.51	14.55	14.39	14.49
5874	NASDAQ	IBCP	Thu, Oct 8, 2015	14.50	14.70	14.46	14.52
5873	NASDAQ	IBCP	Wed, Oct 7, 2015	14.49	14.53	14.38	14.50
5872	NASDAQ	IBCP	Tue, Oct 6, 2015	14.80	14.86	14.43	14.44
5871	NASDAQ	IBCP	Mon, Oct 5, 2015	14.60	14.85	14.31	14.84
5870	NASDAQ	IBCP	Fri, Oct 2, 2015	14.58	14.72	14.35	14.53
5869	NASDAQ	IBCP	Thu, Oct 1, 2015	14.86	14.91	14.58	14.82
5868	NASDAQ	IBCP	Wed, Sep 30, 2015	14.90	14.95	14.67	14.76
5867	NASDAQ	IBCP	Tue, Sep 29, 2015	14.73	14.96	14.65	14.79
5866	NASDAQ	IBCP	Mon, Sep 28, 2015	14.60	14.81	14.40	14.64
5865	NASDAQ	IBCP	Fri, Sep 25, 2015	14.76	14.91	14.59	14.61
5864	NASDAQ	IBCP	Thu, Sep 24, 2015	14.10	15.04	14.10	14.70
5863	NASDAQ	IBCP	Wed, Sep 23, 2015	14.09	14.15	14.01	14.14
5862	NASDAQ	IBCP	Tue, Sep 22, 2015	14.06	14.30	13.97	14.10
5861	NASDAQ	IBCP	Mon, Sep 21, 2015	14.02	14.31	13.99	14.20
5860	NASDAQ	IBCP	Fri, Sep 18, 2015	13.74	14.01	13.52	13.97
5859	NASDAQ	IBCP	Thu, Sep 17, 2015	14.01	14.21	13.82	13.89
5858	NASDAQ	IBCP	Wed, Sep 16, 2015	14.14	14.30	14.09	14.11
5857	NASDAQ	IBCP	Tue, Sep 15, 2015	14.25	14.33	14.19	14.27
5856	NASDAQ	IBCP	Mon, Sep 14, 2015	14.20	14.35	14.19	14.19
5855	NASDAQ	IBCP	Fri, Sep 11, 2015	14.02	14.35	14.02	14.20
5854	NASDAQ	IBCP	Thu, Sep 10, 2015	14.15	14.36	14.02	14.12
5853	NASDAQ	IBCP	Wed, Sep 9, 2015	14.30	14.30	14.04	14.22
5852	NASDAQ	IBCP	Tue, Sep 8, 2015	14.25	14.30	14.05	14.19
5851	NASDAQ	IBCP	Fri, Sep 4, 2015	13.91	14.10	13.91	14.07
5850	NASDAQ	IBCP	Thu, Sep 3, 2015	14.21	14.30	14.00	14.08
5849	NASDAQ	IBCP	Wed, Sep 2, 2015	13.76	14.19	13.76	14.19
5848	NASDAQ	IBCP	Tue, Sep 1, 2015	13.85	14.10	13.55	13.63
5847	NASDAQ	IBCP	Mon, Aug 31, 2015	14.01	14.24	13.95	14.07
5846	NASDAQ	IBCP	Fri, Aug 28, 2015	13.99	14.19	13.93	14.16
5845	NASDAQ	IBCP	Thu, Aug 27, 2015	14.21	14.34	13.95	14.10
5844	NASDAQ	IBCP	Wed, Aug 26, 2015	14.23	14.23	13.90	14.15
5843	NASDAQ	IBCP	Tue, Aug 25, 2015	13.87	14.13	13.52	13.97
5842	NASDAQ	IBCP	Mon, Aug 24, 2015	13.62	14.24	13.40	13.52
5841	NASDAQ	IBCP	Fri, Aug 21, 2015	14.12	14.44	13.95	14.21
5840	NASDAQ	IBCP	Thu, Aug 20, 2015	14.44	14.56	14.19	14.31
5839	NASDAQ	IBCP	Wed, Aug 19, 2015	14.53	14.82	14.39	14.57
5838	NASDAQ	IBCP	Tue, Aug 18, 2015	14.73	14.84	14.51	14.61
5837	NASDAQ	IBCP	Mon, Aug 17, 2015	14.59	14.83	14.40	14.77
5836	NASDAQ	IBCP	Fri, Aug 14, 2015	14.50	14.72	14.37	14.61
5835	NASDAQ	IBCP	Thu, Aug 13, 2015	14.39	14.70	14.39	14.54
5834	NASDAQ	IBCP	Wed, Aug 12, 2015	14.79	14.80	14.40	14.42
5833	NASDAQ	IBCP	Tue, Aug 11, 2015	15.04	15.26	14.58	14.94
5832	NASDAQ	IBCP	Mon, Aug 10, 2015	14.98	15.27	14.88	15.19
5831	NASDAQ	IBCP	Fri, Aug 7, 2015	14.56	15.00	14.48	14.87
5830	NASDAQ	IBCP	Thu, Aug 6, 2015	14.48	14.80	14.46	14.66
5829	NASDAQ	IBCP	Wed, Aug 5, 2015	14.47	14.60	14.40	14.44
5828	NASDAQ	IBCP	Tue, Aug 4, 2015	14.36	14.50	14.36	14.41
5827	NASDAQ	IBCP	Mon, Aug 3, 2015	14.30	14.47	14.00	14.33
5826	NASDAQ	IBCP	Fri, Jul 31, 2015	14.26	14.32	14.01	14.26
5825	NASDAQ	IBCP	Thu, Jul 30, 2015	13.93	14.31	13.84	14.21
5824	NASDAQ	IBCP	Wed, Jul 29, 2015	13.44	14.09	13.35	13.96
5823	NASDAQ	IBCP	Tue, Jul 28, 2015	13.40	13.50	13.30	13.47
5822	NASDAQ	IBCP	Mon, Jul 27, 2015	13.36	13.48	13.25	13.37
5821	NASDAQ	IBCP	Fri, Jul 24, 2015	13.50	13.50	13.31	13.31
5820	NASDAQ	IBCP	Thu, Jul 23, 2015	13.69	13.70	13.40	13.45
5819	NASDAQ	IBCP	Wed, Jul 22, 2015	13.59	13.73	13.59	13.65
5818	NASDAQ	IBCP	Tue, Jul 21, 2015	13.70	13.86	13.56	13.58
5817	NASDAQ	IBCP	Mon, Jul 20, 2015	13.85	13.85	13.62	13.71
5816	NASDAQ	IBCP	Fri, Jul 17, 2015	13.84	13.84	13.67	13.78
5815	NASDAQ	IBCP	Thu, Jul 16, 2015	13.90	14.00	13.79	13.79
5814	NASDAQ	IBCP	Wed, Jul 15, 2015	13.73	13.84	13.73	13.81
5813	NASDAQ	IBCP	Tue, Jul 14, 2015	13.72	13.81	13.68	13.72
5812	NASDAQ	IBCP	Mon, Jul 13, 2015	13.57	13.79	13.57	13.74
5811	NASDAQ	IBCP	Fri, Jul 10, 2015	13.47	13.64	13.47	13.55
5810	NASDAQ	IBCP	Thu, Jul 9, 2015	13.45	13.52	13.35	13.36
5809	NASDAQ	IBCP	Wed, Jul 8, 2015	13.25	13.41	13.20	13.30
5808	NASDAQ	IBCP	Tue, Jul 7, 2015	13.34	13.40	13.21	13.33
5807	NASDAQ	IBCP	Mon, Jul 6, 2015	13.32	13.40	13.21	13.37
5806	NASDAQ	IBCP	Thu, Jul 2, 2015	13.58	13.58	13.37	13.37
5805	NASDAQ	IBCP	Wed, Jul 1, 2015	13.69	13.69	13.47	13.55
5804	NASDAQ	IBCP	Tue, Jun 30, 2015	13.52	13.63	13.36	13.56
5803	NASDAQ	IBCP	Mon, Jun 29, 2015	13.66	13.76	13.39	13.45
5802	NASDAQ	IBCP	Fri, Jun 26, 2015	13.66	13.76	13.57	13.71
5801	NASDAQ	IBCP	Thu, Jun 25, 2015	13.71	13.75	13.50	13.61
5800	NASDAQ	IBCP	Wed, Jun 24, 2015	13.61	13.74	13.61	13.70
5799	NASDAQ	IBCP	Tue, Jun 23, 2015	13.61	13.71	13.53	13.68
5798	NASDAQ	IBCP	Mon, Jun 22, 2015	13.62	13.71	13.59	13.66
5797	NASDAQ	IBCP	Fri, Jun 19, 2015	13.53	13.72	13.51	13.51
5796	NASDAQ	IBCP	Thu, Jun 18, 2015	13.64	13.70	13.53	13.67
5795	NASDAQ	IBCP	Wed, Jun 17, 2015	13.75	13.75	13.56	13.57
5794	NASDAQ	IBCP	Tue, Jun 16, 2015	13.49	13.73	13.49	13.71
5793	NASDAQ	IBCP	Mon, Jun 15, 2015	13.57	13.71	13.46	13.55
5792	NASDAQ	IBCP	Fri, Jun 12, 2015	13.83	13.83	13.68	13.70
5791	NASDAQ	IBCP	Thu, Jun 11, 2015	13.76	13.93	13.65	13.84
5790	NASDAQ	IBCP	Wed, Jun 10, 2015	13.57	13.88	13.53	13.76
5789	NASDAQ	IBCP	Tue, Jun 9, 2015	13.50	13.55	13.37	13.54
5788	NASDAQ	IBCP	Mon, Jun 8, 2015	13.41	13.59	13.41	13.55
5787	NASDAQ	IBCP	Fri, Jun 5, 2015	13.38	13.53	13.25	13.37
5786	NASDAQ	IBCP	Thu, Jun 4, 2015	13.31	13.58	13.30	13.33
5785	NASDAQ	IBCP	Wed, Jun 3, 2015	13.42	13.74	13.34	13.34
5784	NASDAQ	IBCP	Tue, Jun 2, 2015	13.31	13.69	13.31	13.37
5783	NASDAQ	IBCP	Mon, Jun 1, 2015	13.55	13.58	13.35	13.40
5782	NASDAQ	IBCP	Fri, May 29, 2015	13.49	13.58	13.27	13.53
5781	NASDAQ	IBCP	Thu, May 28, 2015	13.50	13.56	13.39	13.49
5780	NASDAQ	IBCP	Wed, May 27, 2015	13.46	13.67	13.34	13.56
5779	NASDAQ	IBCP	Tue, May 26, 2015	13.61	13.62	13.46	13.49
5778	NASDAQ	IBCP	Fri, May 22, 2015	13.55	13.72	13.55	13.68
5777	NASDAQ	IBCP	Thu, May 21, 2015	13.47	13.66	13.47	13.62
5776	NASDAQ	IBCP	Wed, May 20, 2015	13.76	13.76	13.52	13.58
5775	NASDAQ	IBCP	Tue, May 19, 2015	13.45	13.76	13.45	13.70
5774	NASDAQ	IBCP	Mon, May 18, 2015	13.29	13.50	13.25	13.48
5773	NASDAQ	IBCP	Fri, May 15, 2015	13.32	13.32	13.08	13.30
5772	NASDAQ	IBCP	Thu, May 14, 2015	13.17	13.35	13.07	13.29
5771	NASDAQ	IBCP	Wed, May 13, 2015	13.09	13.30	13.07	13.07
5770	NASDAQ	IBCP	Tue, May 12, 2015	13.15	13.20	13.00	13.09
5769	NASDAQ	IBCP	Mon, May 11, 2015	13.00	13.28	13.09	13.17
5768	NASDAQ	IBCP	Fri, May 8, 2015	13.19	13.21	13.02	13.04
5767	NASDAQ	IBCP	Thu, May 7, 2015	13.13	13.24	13.01	13.20
5766	NASDAQ	IBCP	Wed, May 6, 2015	13.03	13.27	12.95	13.21
5765	NASDAQ	IBCP	Tue, May 5, 2015	13.22	13.23	13.00	13.01
5764	NASDAQ	IBCP	Mon, May 4, 2015	13.18	13.30	13.01	13.29
5763	NASDAQ	IBCP	Fri, May 1, 2015	13.18	13.23	13.01	13.20
5762	NASDAQ	IBCP	Thu, Apr 30, 2015	13.20	13.24	13.04	13.24
5761	NASDAQ	IBCP	Wed, Apr 29, 2015	13.23	13.35	13.00	13.25
5760	NASDAQ	IBCP	Tue, Apr 28, 2015	13.13	13.35	13.09	13.25
5759	NASDAQ	IBCP	Mon, Apr 27, 2015	13.16	13.43	13.01	13.09
5758	NASDAQ	IBCP	Fri, Apr 24, 2015	13.15	13.21	12.97	13.20
5757	NASDAQ	IBCP	Thu, Apr 23, 2015	13.11	13.20	12.95	13.15
5756	NASDAQ	IBCP	Wed, Apr 22, 2015	13.10	13.25	12.98	13.14
5755	NASDAQ	IBCP	Tue, Apr 21, 2015	13.03	13.20	12.86	13.15
5754	NASDAQ	IBCP	Mon, Apr 20, 2015	13.00	13.01	12.85	12.98
5753	NASDAQ	IBCP	Fri, Apr 17, 2015	12.93	13.03	12.62	13.00
5752	NASDAQ	IBCP	Thu, Apr 16, 2015	12.96	13.00	12.79	12.97
5751	NASDAQ	IBCP	Wed, Apr 15, 2015	13.01	13.05	12.98	13.01
5750	NASDAQ	IBCP	Tue, Apr 14, 2015	12.93	13.01	12.73	12.99
5749	NASDAQ	IBCP	Mon, Apr 13, 2015	12.86	12.99	12.82	12.92
5748	NASDAQ	IBCP	Fri, Apr 10, 2015	12.90	12.90	12.78	12.89
5747	NASDAQ	IBCP	Thu, Apr 9, 2015	12.90	12.91	12.65	12.86
5746	NASDAQ	IBCP	Wed, Apr 8, 2015	12.83	12.93	12.77	12.87
5745	NASDAQ	IBCP	Tue, Apr 7, 2015	12.89	12.97	12.81	12.83
5744	NASDAQ	IBCP	Mon, Apr 6, 2015	12.85	13.01	12.80	12.90
5743	NASDAQ	IBCP	Thu, Apr 2, 2015	13.04	13.04	12.87	12.93
5742	NASDAQ	IBCP	Wed, Apr 1, 2015	12.75	13.13	12.75	13.12
5741	NASDAQ	IBCP	Tue, Mar 31, 2015	12.93	12.95	12.80	12.83
5740	NASDAQ	IBCP	Mon, Mar 30, 2015	12.67	13.07	12.67	12.93
5739	NASDAQ	IBCP	Fri, Mar 27, 2015	12.69	12.73	12.60	12.65
5738	NASDAQ	IBCP	Thu, Mar 26, 2015	12.80	12.89	12.61	12.66
5737	NASDAQ	IBCP	Wed, Mar 25, 2015	13.01	13.17	12.81	12.81
5736	NASDAQ	IBCP	Tue, Mar 24, 2015	13.04	13.20	12.97	13.00
5735	NASDAQ	IBCP	Mon, Mar 23, 2015	12.97	13.05	12.93	13.05
5734	NASDAQ	IBCP	Fri, Mar 20, 2015	12.99	13.00	12.91	12.98
5733	NASDAQ	IBCP	Thu, Mar 19, 2015	12.93	13.00	12.92	12.97
5732	NASDAQ	IBCP	Wed, Mar 18, 2015	12.96	13.05	12.81	12.94
5731	NASDAQ	IBCP	Tue, Mar 17, 2015	12.94	13.00	12.84	12.99
5730	NASDAQ	IBCP	Mon, Mar 16, 2015	12.95	12.99	12.82	12.97
5729	NASDAQ	IBCP	Fri, Mar 13, 2015	12.97	13.10	12.76	12.94
5728	NASDAQ	IBCP	Thu, Mar 12, 2015	12.90	13.00	12.87	12.99
5727	NASDAQ	IBCP	Wed, Mar 11, 2015	12.60	12.82	12.60	12.79
5726	NASDAQ	IBCP	Tue, Mar 10, 2015	12.72	12.72	12.51	12.60
5725	NASDAQ	IBCP	Mon, Mar 9, 2015	12.81	12.88	12.71	12.79
5724	NASDAQ	IBCP	Fri, Mar 6, 2015	12.86	13.00	12.72	12.79
5723	NASDAQ	IBCP	Thu, Mar 5, 2015	12.83	12.98	12.75	12.91
5722	NASDAQ	IBCP	Wed, Mar 4, 2015	12.93	12.93	12.80	12.85
5721	NASDAQ	IBCP	Tue, Mar 3, 2015	12.92	13.00	12.86	12.99
5720	NASDAQ	IBCP	Mon, Mar 2, 2015	12.71	13.00	12.71	12.95
5719	NASDAQ	IBCP	Fri, Feb 27, 2015	12.65	12.76	12.60	12.75
5718	NASDAQ	IBCP	Thu, Feb 26, 2015	12.56	12.76	12.38	12.71
5717	NASDAQ	IBCP	Wed, Feb 25, 2015	12.54	12.66	12.54	12.60
5716	NASDAQ	IBCP	Tue, Feb 24, 2015	12.65	12.68	12.56	12.62
5715	NASDAQ	IBCP	Mon, Feb 23, 2015	12.49	12.68	12.31	12.67
5714	NASDAQ	IBCP	Fri, Feb 20, 2015	12.66	12.68	12.40	12.55
5713	NASDAQ	IBCP	Thu, Feb 19, 2015	12.57	12.72	12.46	12.62
5712	NASDAQ	IBCP	Wed, Feb 18, 2015	12.90	12.99	12.46	12.58
5711	NASDAQ	IBCP	Tue, Feb 17, 2015	12.50	13.10	12.47	13.03
5710	NASDAQ	IBCP	Fri, Feb 13, 2015	12.51	12.66	12.47	12.62
5709	NASDAQ	IBCP	Thu, Feb 12, 2015	12.46	12.58	12.31	12.49
5708	NASDAQ	IBCP	Wed, Feb 11, 2015	12.38	12.51	12.32	12.43
5707	NASDAQ	IBCP	Tue, Feb 10, 2015	12.50	12.52	12.24	12.44
5706	NASDAQ	IBCP	Mon, Feb 9, 2015	12.68	12.73	12.38	12.39
5705	NASDAQ	IBCP	Fri, Feb 6, 2015	12.62	12.88	12.56	12.67
5704	NASDAQ	IBCP	Thu, Feb 5, 2015	12.53	12.66	12.53	12.56
5703	NASDAQ	IBCP	Wed, Feb 4, 2015	12.54	12.69	12.44	12.47
5702	NASDAQ	IBCP	Tue, Feb 3, 2015	12.52	12.72	12.52	12.60
5701	NASDAQ	IBCP	Mon, Feb 2, 2015	12.30	12.55	12.07	12.49
5700	NASDAQ	IBCP	Fri, Jan 30, 2015	12.62	12.65	12.22	12.30
5699	NASDAQ	IBCP	Thu, Jan 29, 2015	12.48	12.79	12.48	12.74
5698	NASDAQ	IBCP	Wed, Jan 28, 2015	12.77	12.77	12.42	12.50
5697	NASDAQ	IBCP	Tue, Jan 27, 2015	12.76	12.92	12.58	12.70
5696	NASDAQ	IBCP	Mon, Jan 26, 2015	12.84	12.99	12.78	12.85
5695	NASDAQ	IBCP	Fri, Jan 23, 2015	12.72	12.95	12.65	12.71
5694	NASDAQ	IBCP	Thu, Jan 22, 2015	12.30	12.97	12.16	12.66
5693	NASDAQ	IBCP	Wed, Jan 21, 2015	12.49	12.62	12.13	12.23
5692	NASDAQ	IBCP	Tue, Jan 20, 2015	12.58	12.79	12.43	12.55
5691	NASDAQ	IBCP	Fri, Jan 16, 2015	12.28	12.65	12.28	12.62
5690	NASDAQ	IBCP	Thu, Jan 15, 2015	12.35	12.44	12.25	12.33
5689	NASDAQ	IBCP	Wed, Jan 14, 2015	12.32	12.46	12.20	12.38
5688	NASDAQ	IBCP	Tue, Jan 13, 2015	12.77	12.86	12.29	12.43
5687	NASDAQ	IBCP	Mon, Jan 12, 2015	12.72	12.77	12.53	12.68
5686	NASDAQ	IBCP	Fri, Jan 9, 2015	12.79	12.95	12.65	12.76
5685	NASDAQ	IBCP	Thu, Jan 8, 2015	12.71	12.84	12.52	12.75
5684	NASDAQ	IBCP	Wed, Jan 7, 2015	12.66	12.72	12.39	12.62
5683	NASDAQ	IBCP	Tue, Jan 6, 2015	12.58	12.64	12.26	12.61
5682	NASDAQ	IBCP	Mon, Jan 5, 2015	12.55	12.67	12.51	12.59
5681	NASDAQ	IBCP	Fri, Jan 2, 2015	13.14	13.14	12.60	12.63
5680	NASDAQ	IBCP	Wed, Dec 31, 2014	13.16	13.18	13.05	13.05
5679	NASDAQ	IBCP	Tue, Dec 30, 2014	13.12	13.20	13.12	13.13
5678	NASDAQ	IBCP	Mon, Dec 29, 2014	13.08	13.18	12.96	13.12
5677	NASDAQ	IBCP	Fri, Dec 26, 2014	12.92	13.19	12.78	13.11
5676	NASDAQ	IBCP	Wed, Dec 24, 2014	12.90	12.99	12.83	12.91
5675	NASDAQ	IBCP	Tue, Dec 23, 2014	12.78	12.93	12.77	12.92
5674	NASDAQ	IBCP	Mon, Dec 22, 2014	12.70	12.80	12.67	12.78
5673	NASDAQ	IBCP	Fri, Dec 19, 2014	12.61	12.73	12.48	12.71
5672	NASDAQ	IBCP	Thu, Dec 18, 2014	12.80	12.80	12.53	12.65
5671	NASDAQ	IBCP	Wed, Dec 17, 2014	12.46	12.75	12.29	12.69
5670	NASDAQ	IBCP	Tue, Dec 16, 2014	12.53	12.79	12.34	12.40
5669	NASDAQ	IBCP	Mon, Dec 15, 2014	12.52	12.63	12.35	12.49
5668	NASDAQ	IBCP	Fri, Dec 12, 2014	12.32	12.61	12.32	12.50
5667	NASDAQ	IBCP	Thu, Dec 11, 2014	12.37	12.54	12.28	12.44
5666	NASDAQ	IBCP	Wed, Dec 10, 2014	12.57	12.62	12.28	12.29
5665	NASDAQ	IBCP	Tue, Dec 9, 2014	12.26	12.73	12.02	12.58
5664	NASDAQ	IBCP	Mon, Dec 8, 2014	12.18	12.45	12.07	12.38
5663	NASDAQ	IBCP	Fri, Dec 5, 2014	12.04	12.47	12.04	12.18
5662	NASDAQ	IBCP	Thu, Dec 4, 2014	12.01	12.27	11.99	12.05
5661	NASDAQ	IBCP	Wed, Dec 3, 2014	12.12	12.22	12.00	12.05
5660	NASDAQ	IBCP	Tue, Dec 2, 2014	12.00	12.14	11.95	12.13
5659	NASDAQ	IBCP	Mon, Dec 1, 2014	12.17	12.24	11.98	12.03
5658	NASDAQ	IBCP	Fri, Nov 28, 2014	12.38	12.46	12.13	12.15
5657	NASDAQ	IBCP	Wed, Nov 26, 2014	12.17	12.50	12.13	12.42
5656	NASDAQ	IBCP	Tue, Nov 25, 2014	12.22	12.31	12.09	12.27
5655	NASDAQ	IBCP	Mon, Nov 24, 2014	12.00	12.22	12.00	12.18
5654	NASDAQ	IBCP	Fri, Nov 21, 2014	12.33	12.33	11.95	11.95
5653	NASDAQ	IBCP	Thu, Nov 20, 2014	11.95	12.19	11.95	12.16
5652	NASDAQ	IBCP	Wed, Nov 19, 2014	11.98	12.01	11.85	12.00
5651	NASDAQ	IBCP	Tue, Nov 18, 2014	11.95	12.05	11.89	12.00
5650	NASDAQ	IBCP	Mon, Nov 17, 2014	11.96	12.03	11.90	11.93
5649	NASDAQ	IBCP	Fri, Nov 14, 2014	11.87	12.09	11.80	11.96
5648	NASDAQ	IBCP	Thu, Nov 13, 2014	12.07	12.17	12.06	12.07
5647	NASDAQ	IBCP	Wed, Nov 12, 2014	11.91	12.17	11.80	12.14
5646	NASDAQ	IBCP	Tue, Nov 11, 2014	12.00	12.09	11.92	11.94
5645	NASDAQ	IBCP	Mon, Nov 10, 2014	12.07	12.15	11.80	12.00
5644	NASDAQ	IBCP	Fri, Nov 7, 2014	12.34	12.34	11.99	12.09
5643	NASDAQ	IBCP	Thu, Nov 6, 2014	12.29	12.40	12.14	12.36
5642	NASDAQ	IBCP	Wed, Nov 5, 2014	12.40	12.45	12.24	12.30
5641	NASDAQ	IBCP	Tue, Nov 4, 2014	12.31	12.44	11.95	12.40
5640	NASDAQ	IBCP	Mon, Nov 3, 2014	12.10	12.43	11.99	12.37
5639	NASDAQ	IBCP	Fri, Oct 31, 2014	12.10	12.30	11.90	12.07
5638	NASDAQ	IBCP	Thu, Oct 30, 2014	12.10	12.20	11.94	11.98
5637	NASDAQ	IBCP	Wed, Oct 29, 2014	11.90	12.23	11.75	12.15
5636	NASDAQ	IBCP	Tue, Oct 28, 2014	11.85	11.94	11.54	11.90
5635	NASDAQ	IBCP	Mon, Oct 27, 2014	12.04	12.21	11.49	11.96
5634	NASDAQ	IBCP	Fri, Oct 24, 2014	12.04	12.20	11.91	12.20
5633	NASDAQ	IBCP	Thu, Oct 23, 2014	11.93	12.03	11.85	12.00
5632	NASDAQ	IBCP	Wed, Oct 22, 2014	11.95	12.03	11.85	11.90
5631	NASDAQ	IBCP	Tue, Oct 21, 2014	11.85	11.97	11.55	11.94
5630	NASDAQ	IBCP	Mon, Oct 20, 2014	11.84	11.89	11.66	11.77
5629	NASDAQ	IBCP	Fri, Oct 17, 2014	12.04	12.04	11.71	11.84
5628	NASDAQ	IBCP	Thu, Oct 16, 2014	11.60	11.95	11.60	11.88
5627	NASDAQ	IBCP	Wed, Oct 15, 2014	11.71	12.01	11.54	11.72
5626	NASDAQ	IBCP	Tue, Oct 14, 2014	11.73	12.10	11.71	11.87
5625	NASDAQ	IBCP	Mon, Oct 13, 2014	11.50	11.90	11.50	11.62
5624	NASDAQ	IBCP	Fri, Oct 10, 2014	11.52	11.77	11.47	11.52
5623	NASDAQ	IBCP	Thu, Oct 9, 2014	11.83	11.85	11.52	11.61
5622	NASDAQ	IBCP	Wed, Oct 8, 2014	11.53	11.89	11.51	11.86
5621	NASDAQ	IBCP	Tue, Oct 7, 2014	11.60	11.82	11.48	11.56
5620	NASDAQ	IBCP	Mon, Oct 6, 2014	11.76	11.85	11.61	11.63
5619	NASDAQ	IBCP	Fri, Oct 3, 2014	11.92	11.95	11.73	11.76
5618	NASDAQ	IBCP	Thu, Oct 2, 2014	11.75	11.89	11.60	11.79
5617	NASDAQ	IBCP	Wed, Oct 1, 2014	11.87	12.06	11.75	11.78
5616	NASDAQ	IBCP	Tue, Sep 30, 2014	11.82	11.98	11.82	11.92
5615	NASDAQ	IBCP	Mon, Sep 29, 2014	12.04	12.12	11.77	11.83
5614	NASDAQ	IBCP	Fri, Sep 26, 2014	12.08	12.27	12.03	12.17
5613	NASDAQ	IBCP	Thu, Sep 25, 2014	12.10	12.14	12.03	12.07
5612	NASDAQ	IBCP	Wed, Sep 24, 2014	12.04	12.13	12.00	12.12
5611	NASDAQ	IBCP	Tue, Sep 23, 2014	12.27	12.29	11.98	12.02
5610	NASDAQ	IBCP	Mon, Sep 22, 2014	12.53	12.54	12.24	12.29
5609	NASDAQ	IBCP	Fri, Sep 19, 2014	12.92	13.09	12.55	12.58
5608	NASDAQ	IBCP	Thu, Sep 18, 2014	12.42	12.85	12.33	12.79
5607	NASDAQ	IBCP	Wed, Sep 17, 2014	12.18	12.47	12.15	12.39
5606	NASDAQ	IBCP	Tue, Sep 16, 2014	12.15	12.25	12.13	12.16
5605	NASDAQ	IBCP	Mon, Sep 15, 2014	12.18	12.25	12.15	12.21
5604	NASDAQ	IBCP	Fri, Sep 12, 2014	12.23	12.31	12.10	12.24
5603	NASDAQ	IBCP	Thu, Sep 11, 2014	12.05	12.26	12.02	12.19
5602	NASDAQ	IBCP	Wed, Sep 10, 2014	12.11	12.18	12.02	12.13
5601	NASDAQ	IBCP	Tue, Sep 9, 2014	12.14	12.25	12.05	12.14
5600	NASDAQ	IBCP	Mon, Sep 8, 2014	12.06	12.21	11.93	12.12
5599	NASDAQ	IBCP	Fri, Sep 5, 2014	12.17	12.45	11.94	12.10
5598	NASDAQ	IBCP	Thu, Sep 4, 2014	12.16	12.38	11.94	12.03
5597	NASDAQ	IBCP	Wed, Sep 3, 2014	12.13	12.25	12.05	12.11
5596	NASDAQ	IBCP	Tue, Sep 2, 2014	12.22	12.35	12.02	12.12
5595	NASDAQ	IBCP	Fri, Aug 29, 2014	11.92	12.21	11.92	12.14
5594	NASDAQ	IBCP	Thu, Aug 28, 2014	12.01	12.09	11.88	11.92
5593	NASDAQ	IBCP	Wed, Aug 27, 2014	12.25	12.25	12.00	12.02
5592	NASDAQ	IBCP	Tue, Aug 26, 2014	12.30	12.40	12.08	12.25
5591	NASDAQ	IBCP	Mon, Aug 25, 2014	12.36	12.64	12.12	12.33
5590	NASDAQ	IBCP	Fri, Aug 22, 2014	12.34	13.38	12.01	12.25
5589	NASDAQ	IBCP	Thu, Aug 21, 2014	11.87	12.12	11.86	12.00
5588	NASDAQ	IBCP	Wed, Aug 20, 2014	12.18	12.18	11.83	11.91
5587	NASDAQ	IBCP	Tue, Aug 19, 2014	12.39	12.39	12.21	12.22
5586	NASDAQ	IBCP	Mon, Aug 18, 2014	12.15	12.41	12.15	12.33
5585	NASDAQ	IBCP	Fri, Aug 15, 2014	12.37	12.37	11.85	12.08
5584	NASDAQ	IBCP	Thu, Aug 14, 2014	12.25	12.44	12.18	12.25
5583	NASDAQ	IBCP	Wed, Aug 13, 2014	12.50	12.75	12.22	12.29
5582	NASDAQ	IBCP	Tue, Aug 12, 2014	12.55	12.71	12.40	12.52
5581	NASDAQ	IBCP	Mon, Aug 11, 2014	12.48	12.68	12.35	12.56
5580	NASDAQ	IBCP	Fri, Aug 8, 2014	12.29	12.51	12.21	12.46
5579	NASDAQ	IBCP	Thu, Aug 7, 2014	12.47	12.54	12.30	12.32
5578	NASDAQ	IBCP	Wed, Aug 6, 2014	12.44	12.58	12.20	12.44
5577	NASDAQ	IBCP	Tue, Aug 5, 2014	12.64	12.75	12.42	12.50
5576	NASDAQ	IBCP	Mon, Aug 4, 2014	12.89	13.07	12.45	12.70
5575	NASDAQ	IBCP	Fri, Aug 1, 2014	13.14	13.30	12.80	12.96
5574	NASDAQ	IBCP	Thu, Jul 31, 2014	13.29	13.45	13.12	13.24
5573	NASDAQ	IBCP	Wed, Jul 30, 2014	13.16	13.47	12.99	13.41
5572	NASDAQ	IBCP	Tue, Jul 29, 2014	12.66	13.18	12.38	13.12
5571	NASDAQ	IBCP	Mon, Jul 28, 2014	12.57	12.78	12.19	12.72
5570	NASDAQ	IBCP	Fri, Jul 25, 2014	12.48	12.65	12.10	12.29
5569	NASDAQ	IBCP	Thu, Jul 24, 2014	12.40	12.60	12.37	12.58
5568	NASDAQ	IBCP	Wed, Jul 23, 2014	12.49	12.58	12.32	12.38
5567	NASDAQ	IBCP	Tue, Jul 22, 2014	12.37	12.54	12.34	12.52
5566	NASDAQ	IBCP	Mon, Jul 21, 2014	12.42	12.58	12.16	12.34
5565	NASDAQ	IBCP	Fri, Jul 18, 2014	12.40	12.75	12.33	12.47
5564	NASDAQ	IBCP	Thu, Jul 17, 2014	12.41	12.56	12.27	12.46
5563	NASDAQ	IBCP	Wed, Jul 16, 2014	12.60	12.67	12.41	12.48
5562	NASDAQ	IBCP	Tue, Jul 15, 2014	12.40	12.60	12.32	12.55
5561	NASDAQ	IBCP	Mon, Jul 14, 2014	12.36	12.46	12.26	12.39
5560	NASDAQ	IBCP	Fri, Jul 11, 2014	12.41	12.50	12.26	12.30
5559	NASDAQ	IBCP	Thu, Jul 10, 2014	12.49	12.74	12.25	12.44
5558	NASDAQ	IBCP	Wed, Jul 9, 2014	12.68	12.81	12.57	12.69
5557	NASDAQ	IBCP	Tue, Jul 8, 2014	12.83	12.93	12.56	12.69
5556	NASDAQ	IBCP	Mon, Jul 7, 2014	12.74	12.93	12.53	12.84
5555	NASDAQ	IBCP	Thu, Jul 3, 2014	12.65	12.73	12.47	12.71
5554	NASDAQ	IBCP	Wed, Jul 2, 2014	12.65	12.87	12.45	12.63
5553	NASDAQ	IBCP	Tue, Jul 1, 2014	12.91	12.95	12.61	12.76
5552	NASDAQ	IBCP	Mon, Jun 30, 2014	12.90	13.16	12.53	12.87
5551	NASDAQ	IBCP	Fri, Jun 27, 2014	13.69	13.88	12.81	12.81
5550	NASDAQ	IBCP	Thu, Jun 26, 2014	13.16	13.68	12.95	13.64
5549	NASDAQ	IBCP	Wed, Jun 25, 2014	13.14	13.38	12.98	13.15
5548	NASDAQ	IBCP	Tue, Jun 24, 2014	13.11	13.34	12.98	13.13
5547	NASDAQ	IBCP	Mon, Jun 23, 2014	13.04	13.18	12.87	13.15
5546	NASDAQ	IBCP	Fri, Jun 20, 2014	12.76	13.11	12.70	13.04
5545	NASDAQ	IBCP	Thu, Jun 19, 2014	12.89	12.90	12.67	12.75
5544	NASDAQ	IBCP	Wed, Jun 18, 2014	12.83	12.97	12.83	12.90
5543	NASDAQ	IBCP	Tue, Jun 17, 2014	12.86	12.90	12.67	12.85
5542	NASDAQ	IBCP	Mon, Jun 16, 2014	12.74	12.90	12.50	12.86
5541	NASDAQ	IBCP	Fri, Jun 13, 2014	12.94	12.95	12.72	12.74
5540	NASDAQ	IBCP	Thu, Jun 12, 2014	12.93	12.95	12.79	12.92
5539	NASDAQ	IBCP	Wed, Jun 11, 2014	12.99	13.10	12.79	12.94
5538	NASDAQ	IBCP	Tue, Jun 10, 2014	13.12	13.15	12.94	13.00
5537	NASDAQ	IBCP	Mon, Jun 9, 2014	13.21	13.29	13.05	13.14
5536	NASDAQ	IBCP	Fri, Jun 6, 2014	13.20	13.39	12.81	13.12
5535	NASDAQ	IBCP	Thu, Jun 5, 2014	12.93	13.30	12.67	13.16
5534	NASDAQ	IBCP	Wed, Jun 4, 2014	13.00	13.00	12.86	12.90
5533	NASDAQ	IBCP	Tue, Jun 3, 2014	12.73	13.22	12.67	12.99
5532	NASDAQ	IBCP	Mon, Jun 2, 2014	13.19	13.20	12.76	12.82
5531	NASDAQ	IBCP	Fri, May 30, 2014	13.00	13.33	12.97	13.19
5530	NASDAQ	IBCP	Thu, May 29, 2014	12.85	13.00	12.82	12.98
5529	NASDAQ	IBCP	Wed, May 28, 2014	12.74	12.90	12.70	12.85
5528	NASDAQ	IBCP	Tue, May 27, 2014	12.74	12.89	12.73	12.75
5527	NASDAQ	IBCP	Fri, May 23, 2014	12.89	12.89	12.68	12.73
5526	NASDAQ	IBCP	Thu, May 22, 2014	12.62	12.90	12.62	12.84
5525	NASDAQ	IBCP	Wed, May 21, 2014	12.85	12.90	12.66	12.69
5524	NASDAQ	IBCP	Tue, May 20, 2014	12.71	12.89	12.70	12.78
5523	NASDAQ	IBCP	Mon, May 19, 2014	12.55	12.88	12.55	12.78
5522	NASDAQ	IBCP	Fri, May 16, 2014	12.56	12.73	12.52	12.60
5521	NASDAQ	IBCP	Thu, May 15, 2014	12.60	12.68	12.45	12.50
5520	NASDAQ	IBCP	Wed, May 14, 2014	12.78	12.88	12.60	12.66
5519	NASDAQ	IBCP	Tue, May 13, 2014	12.92	12.96	12.81	12.85
5518	NASDAQ	IBCP	Mon, May 12, 2014	12.75	13.08	12.75	12.92
5517	NASDAQ	IBCP	Fri, May 9, 2014	12.69	12.86	12.65	12.76
5516	NASDAQ	IBCP	Thu, May 8, 2014	12.60	12.97	12.56	12.67
5515	NASDAQ	IBCP	Wed, May 7, 2014	12.72	12.96	12.57	12.66
5514	NASDAQ	IBCP	Tue, May 6, 2014	12.66	12.83	12.60	12.66
5513	NASDAQ	IBCP	Mon, May 5, 2014	12.60	12.75	12.54	12.64
5512	NASDAQ	IBCP	Fri, May 2, 2014	12.80	13.02	12.66	12.68
5511	NASDAQ	IBCP	Thu, May 1, 2014	12.97	13.09	12.64	12.82
5510	NASDAQ	IBCP	Wed, Apr 30, 2014	12.68	13.11	12.62	13.08
5509	NASDAQ	IBCP	Tue, Apr 29, 2014	12.77	13.03	12.59	12.71
5508	NASDAQ	IBCP	Mon, Apr 28, 2014	12.66	12.98	12.62	12.77
5507	NASDAQ	IBCP	Fri, Apr 25, 2014	12.61	12.78	12.61	12.72
5506	NASDAQ	IBCP	Thu, Apr 24, 2014	12.99	12.99	12.65	12.68
5505	NASDAQ	IBCP	Wed, Apr 23, 2014	12.64	13.02	12.64	12.87
5504	NASDAQ	IBCP	Tue, Apr 22, 2014	13.16	13.16	12.61	12.68
5503	NASDAQ	IBCP	Mon, Apr 21, 2014	13.39	13.42	13.10	13.31
5502	NASDAQ	IBCP	Thu, Apr 17, 2014	13.00	13.49	13.00	13.37
5501	NASDAQ	IBCP	Wed, Apr 16, 2014	12.70	12.94	12.55	12.92
5500	NASDAQ	IBCP	Tue, Apr 15, 2014	12.68	12.75	12.51	12.64
5499	NASDAQ	IBCP	Mon, Apr 14, 2014	12.66	12.79	12.51	12.68
5498	NASDAQ	IBCP	Fri, Apr 11, 2014	12.71	12.79	12.56	12.60
5497	NASDAQ	IBCP	Thu, Apr 10, 2014	12.99	12.99	12.56	12.84
5496	NASDAQ	IBCP	Wed, Apr 9, 2014	13.11	13.20	12.88	12.99
5495	NASDAQ	IBCP	Tue, Apr 8, 2014	13.21	13.21	12.76	13.06
5494	NASDAQ	IBCP	Mon, Apr 7, 2014	12.97	13.30	12.85	13.15
5493	NASDAQ	IBCP	Fri, Apr 4, 2014	13.39	13.39	12.84	12.98
5492	NASDAQ	IBCP	Thu, Apr 3, 2014	13.35	13.41	13.02	13.33
5491	NASDAQ	IBCP	Wed, Apr 2, 2014	13.50	13.79	13.24	13.32
5490	NASDAQ	IBCP	Tue, Apr 1, 2014	12.99	13.70	12.88	13.46
5489	NASDAQ	IBCP	Mon, Mar 31, 2014	12.88	13.18	12.82	12.98
5488	NASDAQ	IBCP	Fri, Mar 28, 2014	12.86	13.04	12.58	12.77
5487	NASDAQ	IBCP	Thu, Mar 27, 2014	12.95	13.15	12.50	12.76
5486	NASDAQ	IBCP	Wed, Mar 26, 2014	12.99	13.23	12.95	12.96
5485	NASDAQ	IBCP	Tue, Mar 25, 2014	12.99	13.21	12.82	12.97
5484	NASDAQ	IBCP	Mon, Mar 24, 2014	13.30	13.30	12.71	12.99
5483	NASDAQ	IBCP	Fri, Mar 21, 2014	13.64	13.64	13.15	13.21
5482	NASDAQ	IBCP	Thu, Mar 20, 2014	13.36	13.68	13.33	13.63
5481	NASDAQ	IBCP	Wed, Mar 19, 2014	13.09	13.48	13.09	13.37
5480	NASDAQ	IBCP	Tue, Mar 18, 2014	13.32	13.42	13.05	13.13
5479	NASDAQ	IBCP	Mon, Mar 17, 2014	13.15	13.61	12.91	13.32
5478	NASDAQ	IBCP	Fri, Mar 14, 2014	13.46	13.46	13.05	13.14
5477	NASDAQ	IBCP	Thu, Mar 13, 2014	13.39	13.62	13.33	13.43
5476	NASDAQ	IBCP	Wed, Mar 12, 2014	12.55	13.26	12.44	13.24
5475	NASDAQ	IBCP	Tue, Mar 11, 2014	12.68	12.80	12.52	12.57
5474	NASDAQ	IBCP	Mon, Mar 10, 2014	12.40	12.75	12.40	12.69
5473	NASDAQ	IBCP	Fri, Mar 7, 2014	12.33	12.46	12.25	12.40
5472	NASDAQ	IBCP	Thu, Mar 6, 2014	12.25	12.57	12.20	12.31
5471	NASDAQ	IBCP	Wed, Mar 5, 2014	12.73	12.81	12.19	12.22
5470	NASDAQ	IBCP	Tue, Mar 4, 2014	12.74	12.87	12.65	12.74
5469	NASDAQ	IBCP	Mon, Mar 3, 2014	12.16	12.78	12.16	12.61
5468	NASDAQ	IBCP	Fri, Feb 28, 2014	12.28	12.64	12.20	12.30
5467	NASDAQ	IBCP	Thu, Feb 27, 2014	12.44	12.47	12.22	12.33
5466	NASDAQ	IBCP	Wed, Feb 26, 2014	12.15	12.60	12.10	12.40
5465	NASDAQ	IBCP	Tue, Feb 25, 2014	12.12	12.32	12.12	12.17
5464	NASDAQ	IBCP	Mon, Feb 24, 2014	12.03	12.39	12.02	12.18
5463	NASDAQ	IBCP	Fri, Feb 21, 2014	12.13	12.28	11.81	12.08
5462	NASDAQ	IBCP	Thu, Feb 20, 2014	12.19	12.46	12.13	12.14
5461	NASDAQ	IBCP	Wed, Feb 19, 2014	12.44	12.45	12.05	12.13
5460	NASDAQ	IBCP	Tue, Feb 18, 2014	12.58	12.74	12.35	12.48
5459	NASDAQ	IBCP	Fri, Feb 14, 2014	12.75	12.80	12.28	12.53
5458	NASDAQ	IBCP	Thu, Feb 13, 2014	12.46	12.77	12.41	12.71
5457	NASDAQ	IBCP	Wed, Feb 12, 2014	12.43	12.78	12.40	12.54
5456	NASDAQ	IBCP	Tue, Feb 11, 2014	12.44	12.64	12.40	12.47
5455	NASDAQ	IBCP	Mon, Feb 10, 2014	12.62	13.00	12.36	12.47
5454	NASDAQ	IBCP	Fri, Feb 7, 2014	12.80	12.90	12.50	12.56
5453	NASDAQ	IBCP	Thu, Feb 6, 2014	12.82	12.92	12.72	12.78
5452	NASDAQ	IBCP	Wed, Feb 5, 2014	12.91	12.96	12.51	12.81
5451	NASDAQ	IBCP	Tue, Feb 4, 2014	12.78	13.27	12.73	12.97
5450	NASDAQ	IBCP	Mon, Feb 3, 2014	13.19	13.34	12.57	12.70
5449	NASDAQ	IBCP	Fri, Jan 31, 2014	13.35	13.50	13.15	13.25
5448	NASDAQ	IBCP	Wed, Jan 29, 2014	13.42	13.67	13.12	13.30
5447	NASDAQ	IBCP	Tue, Jan 28, 2014	12.99	13.58	12.95	13.52
5446	NASDAQ	IBCP	Mon, Jan 27, 2014	13.14	13.51	12.50	13.01
5445	NASDAQ	IBCP	Fri, Jan 24, 2014	13.43	13.43	13.04	13.17
5444	NASDAQ	IBCP	Thu, Jan 23, 2014	13.78	13.98	13.25	13.56
5443	NASDAQ	IBCP	Wed, Jan 22, 2014	13.80	13.90	13.70	13.78
5442	NASDAQ	IBCP	Tue, Jan 21, 2014	13.76	14.10	13.63	13.85
5441	NASDAQ	IBCP	Fri, Jan 17, 2014	14.00	14.08	13.31	13.74
5440	NASDAQ	IBCP	Thu, Jan 16, 2014	14.04	14.05	14.00	14.02
5439	NASDAQ	IBCP	Wed, Jan 15, 2014	14.04	14.15	13.92	14.03
5438	NASDAQ	IBCP	Tue, Jan 14, 2014	14.11	14.11	13.80	13.99
5437	NASDAQ	IBCP	Mon, Jan 13, 2014	14.23	14.25	13.96	14.08
5436	NASDAQ	IBCP	Fri, Jan 10, 2014	13.88	14.21	13.74	14.13
5435	NASDAQ	IBCP	Thu, Jan 9, 2014	13.51	13.88	13.51	13.70
5434	NASDAQ	IBCP	Wed, Jan 8, 2014	13.20	13.63	12.97	13.54
5433	NASDAQ	IBCP	Tue, Jan 7, 2014	12.95	13.35	12.68	13.20
5432	NASDAQ	IBCP	Mon, Jan 6, 2014	12.62	12.94	12.55	12.74
5431	NASDAQ	IBCP	Fri, Jan 3, 2014	12.19	12.60	12.10	12.58
5430	NASDAQ	IBCP	Thu, Jan 2, 2014	12.01	12.25	11.78	12.20
5429	NASDAQ	IBCP	Tue, Dec 31, 2013	12.01	12.15	11.93	12.00
5428	NASDAQ	IBCP	Mon, Dec 30, 2013	12.20	12.20	11.76	11.94
5427	NASDAQ	IBCP	Fri, Dec 27, 2013	12.20	12.20	12.13	12.18
5426	NASDAQ	IBCP	Thu, Dec 26, 2013	12.13	12.24	12.09	12.20
5425	NASDAQ	IBCP	Tue, Dec 24, 2013	11.79	12.30	11.71	12.06
5424	NASDAQ	IBCP	Mon, Dec 23, 2013	11.49	11.81	11.42	11.75
5423	NASDAQ	IBCP	Fri, Dec 20, 2013	11.60	11.60	11.39	11.50
5422	NASDAQ	IBCP	Thu, Dec 19, 2013	11.49	11.71	11.47	11.58
5421	NASDAQ	IBCP	Wed, Dec 18, 2013	11.35	11.66	11.30	11.56
5420	NASDAQ	IBCP	Tue, Dec 17, 2013	11.35	11.40	11.32	11.33
5419	NASDAQ	IBCP	Mon, Dec 16, 2013	11.10	11.44	11.01	11.40
5418	NASDAQ	IBCP	Fri, Dec 13, 2013	11.15	11.20	11.06	11.10
5417	NASDAQ	IBCP	Thu, Dec 12, 2013	11.16	11.43	11.03	11.17
5416	NASDAQ	IBCP	Wed, Dec 11, 2013	11.54	11.63	11.18	11.21
5415	NASDAQ	IBCP	Tue, Dec 10, 2013	11.43	11.68	11.25	11.58
5414	NASDAQ	IBCP	Mon, Dec 9, 2013	11.31	11.83	11.20	11.43
5413	NASDAQ	IBCP	Fri, Dec 6, 2013	11.06	11.31	11.05	11.17
5412	NASDAQ	IBCP	Thu, Dec 5, 2013	10.99	10.99	10.75	10.92
5411	NASDAQ	IBCP	Wed, Dec 4, 2013	11.16	11.28	10.98	11.00
5410	NASDAQ	IBCP	Tue, Dec 3, 2013	11.54	11.65	11.16	11.30
5409	NASDAQ	IBCP	Mon, Dec 2, 2013	11.81	11.96	11.54	11.62
5408	NASDAQ	IBCP	Fri, Nov 29, 2013	12.32	12.44	11.82	11.88
5407	NASDAQ	IBCP	Wed, Nov 27, 2013	12.36	12.44	12.20	12.25
5406	NASDAQ	IBCP	Tue, Nov 26, 2013	11.86	12.45	11.77	12.30
5405	NASDAQ	IBCP	Mon, Nov 25, 2013	11.72	12.09	11.64	12.03
5404	NASDAQ	IBCP	Fri, Nov 22, 2013	11.57	11.75	11.42	11.70
5403	NASDAQ	IBCP	Thu, Nov 21, 2013	11.24	11.64	11.24	11.55
5402	NASDAQ	IBCP	Wed, Nov 20, 2013	11.21	11.25	11.08	11.22
5401	NASDAQ	IBCP	Tue, Nov 19, 2013	11.55	11.75	11.07	11.16
5400	NASDAQ	IBCP	Mon, Nov 18, 2013	10.83	11.66	10.82	11.44
5399	NASDAQ	IBCP	Fri, Nov 15, 2013	10.75	10.82	10.69	10.79
5398	NASDAQ	IBCP	Thu, Nov 14, 2013	10.73	10.90	10.73	10.75
5397	NASDAQ	IBCP	Wed, Nov 13, 2013	10.94	11.00	10.52	10.75
5396	NASDAQ	IBCP	Tue, Nov 12, 2013	10.78	11.12	10.70	11.02
5395	NASDAQ	IBCP	Mon, Nov 11, 2013	11.08	11.23	10.75	10.79
5394	NASDAQ	IBCP	Fri, Nov 8, 2013	10.40	11.29	10.27	11.04
5393	NASDAQ	IBCP	Thu, Nov 7, 2013	10.21	10.46	10.21	10.34
5392	NASDAQ	IBCP	Wed, Nov 6, 2013	9.99	10.30	9.99	10.21
5391	NASDAQ	IBCP	Tue, Nov 5, 2013	10.01	10.06	9.90	9.99
5390	NASDAQ	IBCP	Mon, Nov 4, 2013	9.99	10.08	9.88	9.99
5389	NASDAQ	IBCP	Fri, Nov 1, 2013	9.72	9.99	9.70	9.99
5388	NASDAQ	IBCP	Thu, Oct 31, 2013	9.46	9.81	9.37	9.72
5387	NASDAQ	IBCP	Wed, Oct 30, 2013	9.65	9.88	8.66	9.41
5386	NASDAQ	IBCP	Tue, Oct 29, 2013	9.39	9.73	9.40	9.69
5385	NASDAQ	IBCP	Mon, Oct 28, 2013	9.42	9.61	9.27	9.41
5384	NASDAQ	IBCP	Fri, Oct 25, 2013	9.54	9.55	9.27	9.44
5383	NASDAQ	IBCP	Thu, Oct 24, 2013	9.65	9.65	9.45	9.55
5382	NASDAQ	IBCP	Wed, Oct 23, 2013	9.93	9.93	9.39	9.63
5381	NASDAQ	IBCP	Tue, Oct 22, 2013	10.00	10.02	9.86	9.96
5380	NASDAQ	IBCP	Mon, Oct 21, 2013	9.95	10.06	9.90	10.00
5379	NASDAQ	IBCP	Fri, Oct 18, 2013	9.98	10.30	9.84	9.98
5378	NASDAQ	IBCP	Thu, Oct 17, 2013	9.91	9.98	9.84	9.94
5377	NASDAQ	IBCP	Wed, Oct 16, 2013	10.00	10.00	9.81	9.91
5376	NASDAQ	IBCP	Tue, Oct 15, 2013	9.84	10.00	9.84	9.96
5375	NASDAQ	IBCP	Mon, Oct 14, 2013	9.83	9.95	9.77	9.89
5374	NASDAQ	IBCP	Fri, Oct 11, 2013	9.89	9.94	9.39	9.91
5373	NASDAQ	IBCP	Thu, Oct 10, 2013	9.50	9.90	9.50	9.87
5372	NASDAQ	IBCP	Wed, Oct 9, 2013	9.32	9.59	9.28	9.43
5371	NASDAQ	IBCP	Tue, Oct 8, 2013	9.28	9.38	9.20	9.32
5370	NASDAQ	IBCP	Mon, Oct 7, 2013	9.71	9.71	9.31	9.33
5369	NASDAQ	IBCP	Fri, Oct 4, 2013	9.61	9.80	9.55	9.71
5368	NASDAQ	IBCP	Thu, Oct 3, 2013	10.00	10.05	9.59	9.61
5367	NASDAQ	IBCP	Wed, Oct 2, 2013	9.93	10.04	9.89	10.00
5366	NASDAQ	IBCP	Tue, Oct 1, 2013	9.95	10.08	9.80	9.94
5365	NASDAQ	IBCP	Mon, Sep 30, 2013	9.52	10.00	9.25	10.00
5364	NASDAQ	IBCP	Fri, Sep 27, 2013	9.76	9.87	9.65	9.76
5363	NASDAQ	IBCP	Thu, Sep 26, 2013	9.70	9.81	9.50	9.75
5362	NASDAQ	IBCP	Wed, Sep 25, 2013	9.48	9.70	9.27	9.68
5361	NASDAQ	IBCP	Tue, Sep 24, 2013	9.21	9.52	9.03	9.46
5360	NASDAQ	IBCP	Mon, Sep 23, 2013	9.50	9.52	8.75	9.25
5359	NASDAQ	IBCP	Fri, Sep 20, 2013	9.59	9.68	9.31	9.58
5358	NASDAQ	IBCP	Thu, Sep 19, 2013	9.75	9.87	9.55	9.60
5357	NASDAQ	IBCP	Wed, Sep 18, 2013	9.75	9.82	9.65	9.76
5356	NASDAQ	IBCP	Tue, Sep 17, 2013	9.76	9.80	9.65	9.75
5355	NASDAQ	IBCP	Mon, Sep 16, 2013	9.98	10.06	9.67	9.78
5354	NASDAQ	IBCP	Fri, Sep 13, 2013	9.95	9.95	9.86	9.94
5353	NASDAQ	IBCP	Thu, Sep 12, 2013	9.85	10.15	9.80	9.94
5352	NASDAQ	IBCP	Wed, Sep 11, 2013	10.01	10.16	9.81	9.86
5351	NASDAQ	IBCP	Tue, Sep 10, 2013	10.00	10.10	9.73	10.01
5350	NASDAQ	IBCP	Mon, Sep 9, 2013	9.92	10.10	9.79	9.94
5349	NASDAQ	IBCP	Fri, Sep 6, 2013	9.95	9.95	9.66	9.76
5348	NASDAQ	IBCP	Thu, Sep 5, 2013	9.95	10.02	9.82	9.93
5347	NASDAQ	IBCP	Wed, Sep 4, 2013	10.00	10.22	9.85	9.95
5346	NASDAQ	IBCP	Tue, Sep 3, 2013	9.95	10.23	9.51	9.99
5345	NASDAQ	IBCP	Fri, Aug 30, 2013	9.51	9.85	9.34	9.50
5344	NASDAQ	IBCP	Thu, Aug 29, 2013	9.20	9.65	9.20	9.44
5343	NASDAQ	IBCP	Wed, Aug 28, 2013	9.19	9.30	9.04	9.17
5342	NASDAQ	IBCP	Tue, Aug 27, 2013	9.58	9.70	9.19	9.24
5341	NASDAQ	IBCP	Mon, Aug 26, 2013	9.95	9.99	9.35	9.69
5340	NASDAQ	IBCP	Fri, Aug 23, 2013	8.69	9.69	8.60	9.49
5339	NASDAQ	IBCP	Thu, Aug 22, 2013	8.70	8.85	8.22	8.40
5338	NASDAQ	IBCP	Wed, Aug 21, 2013	8.05	8.84	8.02	8.70
5337	NASDAQ	IBCP	Tue, Aug 20, 2013	8.00	8.13	7.80	8.02
5336	NASDAQ	IBCP	Mon, Aug 19, 2013	7.84	8.01	7.50	7.98
5335	NASDAQ	IBCP	Fri, Aug 16, 2013	7.87	8.16	7.87	7.94
5334	NASDAQ	IBCP	Thu, Aug 15, 2013	7.99	8.07	7.72	7.93
5333	NASDAQ	IBCP	Wed, Aug 14, 2013	8.06	8.15	8.00	8.12
5332	NASDAQ	IBCP	Tue, Aug 13, 2013	8.24	8.40	7.91	8.11
5331	NASDAQ	IBCP	Mon, Aug 12, 2013	8.00	8.39	7.84	8.27
5330	NASDAQ	IBCP	Fri, Aug 9, 2013	7.89	8.30	7.89	8.09
5329	NASDAQ	IBCP	Thu, Aug 8, 2013	7.90	7.90	7.79	7.83
5328	NASDAQ	IBCP	Wed, Aug 7, 2013	7.91	7.92	7.78	7.81
5327	NASDAQ	IBCP	Tue, Aug 6, 2013	7.81	7.98	7.81	7.86
5326	NASDAQ	IBCP	Mon, Aug 5, 2013	7.48	7.92	7.48	7.80
5325	NASDAQ	IBCP	Fri, Aug 2, 2013	7.54	7.80	7.35	7.48
5324	NASDAQ	IBCP	Thu, Aug 1, 2013	7.88	8.02	7.60	7.60
5323	NASDAQ	IBCP	Wed, Jul 31, 2013	8.02	8.21	7.52	7.80
5322	NASDAQ	IBCP	Tue, Jul 30, 2013	8.60	8.65	7.57	8.02
5321	NASDAQ	IBCP	Mon, Jul 29, 2013	8.37	8.85	8.16	8.48
5320	NASDAQ	IBCP	Fri, Jul 26, 2013	8.35	8.48	8.25	8.30
5319	NASDAQ	IBCP	Thu, Jul 25, 2013	8.07	8.46	8.03	8.34
5318	NASDAQ	IBCP	Wed, Jul 24, 2013	8.00	8.09	7.94	8.03
5317	NASDAQ	IBCP	Tue, Jul 23, 2013	7.71	8.00	7.67	7.94
5316	NASDAQ	IBCP	Mon, Jul 22, 2013	7.55	7.64	7.44	7.64
5315	NASDAQ	IBCP	Fri, Jul 19, 2013	7.42	7.54	7.42	7.52
5314	NASDAQ	IBCP	Thu, Jul 18, 2013	7.35	7.50	7.34	7.45
5313	NASDAQ	IBCP	Wed, Jul 17, 2013	7.33	7.41	7.25	7.40
5312	NASDAQ	IBCP	Tue, Jul 16, 2013	7.34	7.50	7.26	7.37
5311	NASDAQ	IBCP	Mon, Jul 15, 2013	7.31	7.40	7.25	7.39
5310	NASDAQ	IBCP	Fri, Jul 12, 2013	7.37	7.38	7.08	7.38
5309	NASDAQ	IBCP	Thu, Jul 11, 2013	7.25	7.43	7.10	7.29
5308	NASDAQ	IBCP	Wed, Jul 10, 2013	6.65	7.17	6.65	7.15
5307	NASDAQ	IBCP	Tue, Jul 9, 2013	6.42	6.75	6.26	6.68
5306	NASDAQ	IBCP	Mon, Jul 8, 2013	6.21	6.38	6.21	6.35
5305	NASDAQ	IBCP	Fri, Jul 5, 2013	6.01	6.24	6.01	6.21
5304	NASDAQ	IBCP	Wed, Jul 3, 2013	5.81	6.14	5.81	6.00
5303	NASDAQ	IBCP	Tue, Jul 2, 2013	6.13	6.59	5.51	5.79
5302	NASDAQ	IBCP	Mon, Jul 1, 2013	6.27	6.31	6.13	6.14
5301	NASDAQ	IBCP	Fri, Jun 28, 2013	6.31	6.32	6.21	6.29
5300	NASDAQ	IBCP	Thu, Jun 27, 2013	6.31	6.38	6.27	6.30
5299	NASDAQ	IBCP	Wed, Jun 26, 2013	6.25	6.37	6.11	6.25
5298	NASDAQ	IBCP	Tue, Jun 25, 2013	6.26	6.37	6.20	6.25
5297	NASDAQ	IBCP	Mon, Jun 24, 2013	6.25	6.38	6.25	6.25
5296	NASDAQ	IBCP	Fri, Jun 21, 2013	6.25	6.37	6.25	6.27
5295	NASDAQ	IBCP	Thu, Jun 20, 2013	6.17	6.41	6.17	6.26
5294	NASDAQ	IBCP	Wed, Jun 19, 2013	6.14	6.37	6.14	6.23
5293	NASDAQ	IBCP	Tue, Jun 18, 2013	6.13	6.20	6.10	6.12
5292	NASDAQ	IBCP	Mon, Jun 17, 2013	6.00	6.25	6.00	6.11
5291	NASDAQ	IBCP	Fri, Jun 14, 2013	6.10	6.12	6.01	6.02
5290	NASDAQ	IBCP	Thu, Jun 13, 2013	6.08	6.12	6.02	6.06
5289	NASDAQ	IBCP	Wed, Jun 12, 2013	6.03	6.10	5.90	6.02
5288	NASDAQ	IBCP	Tue, Jun 11, 2013	6.22	6.22	6.00	6.04
5287	NASDAQ	IBCP	Mon, Jun 10, 2013	5.99	6.31	5.99	6.21
5286	NASDAQ	IBCP	Fri, Jun 7, 2013	6.06	6.12	5.99	6.00
5285	NASDAQ	IBCP	Thu, Jun 6, 2013	6.00	6.10	5.95	6.00
5284	NASDAQ	IBCP	Wed, Jun 5, 2013	6.01	6.29	6.00	6.00
5283	NASDAQ	IBCP	Tue, Jun 4, 2013	5.98	6.20	5.95	6.02
5282	NASDAQ	IBCP	Mon, Jun 3, 2013	6.22	6.26	5.88	5.99
5281	NASDAQ	IBCP	Fri, May 31, 2013	6.38	6.48	6.23	6.35
5280	NASDAQ	IBCP	Thu, May 30, 2013	6.51	6.56	6.40	6.40
5279	NASDAQ	IBCP	Wed, May 29, 2013	6.36	6.61	6.27	6.53
5278	NASDAQ	IBCP	Tue, May 28, 2013	6.46	6.50	6.25	6.43
5277	NASDAQ	IBCP	Fri, May 24, 2013	6.28	6.53	6.35	6.42
5276	NASDAQ	IBCP	Thu, May 23, 2013	6.31	6.43	6.15	6.35
5275	NASDAQ	IBCP	Wed, May 22, 2013	6.71	6.73	6.35	6.44
5274	NASDAQ	IBCP	Tue, May 21, 2013	6.84	6.87	6.61	6.68
5273	NASDAQ	IBCP	Mon, May 20, 2013	6.94	6.94	6.67	6.79
5272	NASDAQ	IBCP	Fri, May 17, 2013	7.28	7.45	6.98	7.00
5271	NASDAQ	IBCP	Thu, May 16, 2013	7.42	7.42	7.20	7.27
5270	NASDAQ	IBCP	Wed, May 15, 2013	7.34	7.59	7.29	7.36
5269	NASDAQ	IBCP	Tue, May 14, 2013	7.20	7.49	7.13	7.30
5268	NASDAQ	IBCP	Mon, May 13, 2013	6.81	7.15	6.78	7.08
5267	NASDAQ	IBCP	Fri, May 10, 2013	6.77	6.93	6.77	6.85
5266	NASDAQ	IBCP	Thu, May 9, 2013	6.75	6.98	6.75	6.76
5265	NASDAQ	IBCP	Wed, May 8, 2013	6.81	7.03	6.76	6.76
5264	NASDAQ	IBCP	Tue, May 7, 2013	6.79	6.83	6.60	6.82
5263	NASDAQ	IBCP	Mon, May 6, 2013	6.99	6.99	6.55	6.83
5262	NASDAQ	IBCP	Fri, May 3, 2013	7.24	7.25	6.85	6.95
5261	NASDAQ	IBCP	Thu, May 2, 2013	6.60	7.10	6.39	7.09
5260	NASDAQ	IBCP	Wed, May 1, 2013	7.00	7.05	6.42	6.72
5259	NASDAQ	IBCP	Tue, Apr 30, 2013	7.66	7.74	7.05	7.07
5258	NASDAQ	IBCP	Mon, Apr 29, 2013	7.54	7.64	7.51	7.63
5257	NASDAQ	IBCP	Fri, Apr 26, 2013	7.72	7.82	7.47	7.47
5256	NASDAQ	IBCP	Thu, Apr 25, 2013	7.98	7.98	7.51	7.76
5255	NASDAQ	IBCP	Wed, Apr 24, 2013	8.25	8.25	7.87	7.98
5254	NASDAQ	IBCP	Tue, Apr 23, 2013	8.26	8.48	8.10	8.20
5253	NASDAQ	IBCP	Mon, Apr 22, 2013	8.50	8.50	7.85	7.96
5252	NASDAQ	IBCP	Fri, Apr 19, 2013	8.69	8.72	8.30	8.45
5251	NASDAQ	IBCP	Thu, Apr 18, 2013	8.52	8.80	8.48	8.70
5250	NASDAQ	IBCP	Wed, Apr 17, 2013	8.43	8.55	8.29	8.46
5249	NASDAQ	IBCP	Tue, Apr 16, 2013	8.09	8.52	8.09	8.44
5248	NASDAQ	IBCP	Mon, Apr 15, 2013	8.46	8.54	8.04	8.10
5247	NASDAQ	IBCP	Fri, Apr 12, 2013	8.42	8.58	8.35	8.46
5246	NASDAQ	IBCP	Thu, Apr 11, 2013	8.30	8.45	8.25	8.45
5245	NASDAQ	IBCP	Wed, Apr 10, 2013	8.42	8.50	8.31	8.34
5244	NASDAQ	IBCP	Tue, Apr 9, 2013	8.25	8.59	7.95	8.36
5243	NASDAQ	IBCP	Mon, Apr 8, 2013	7.84	8.40	7.55	8.32
5242	NASDAQ	IBCP	Fri, Apr 5, 2013	7.55	7.80	7.33	7.70
5241	NASDAQ	IBCP	Thu, Apr 4, 2013	7.23	7.97	7.23	7.69
5240	NASDAQ	IBCP	Wed, Apr 3, 2013	8.41	8.46	7.04	7.34
5239	NASDAQ	IBCP	Tue, Apr 2, 2013	8.78	8.79	8.22	8.36
5238	NASDAQ	IBCP	Mon, Apr 1, 2013	8.50	9.00	8.46	8.79
5237	NASDAQ	IBCP	Thu, Mar 28, 2013	8.20	8.49	8.10	8.46
5236	NASDAQ	IBCP	Wed, Mar 27, 2013	7.50	8.29	7.38	8.04
5235	NASDAQ	IBCP	Tue, Mar 26, 2013	6.66	7.62	6.66	7.58
5234	NASDAQ	IBCP	Mon, Mar 25, 2013	6.65	6.99	6.64	6.67
5233	NASDAQ	IBCP	Fri, Mar 22, 2013	6.58	6.74	6.58	6.62
5232	NASDAQ	IBCP	Thu, Mar 21, 2013	6.74	6.74	6.50	6.56
5231	NASDAQ	IBCP	Wed, Mar 20, 2013	6.63	6.87	6.54	6.68
5230	NASDAQ	IBCP	Tue, Mar 19, 2013	6.79	6.79	6.50	6.51
5229	NASDAQ	IBCP	Mon, Mar 18, 2013	6.53	6.81	6.50	6.70
5228	NASDAQ	IBCP	Fri, Mar 15, 2013	6.56	6.74	6.49	6.63
5227	NASDAQ	IBCP	Thu, Mar 14, 2013	6.84	6.84	6.39	6.52
5226	NASDAQ	IBCP	Wed, Mar 13, 2013	6.60	6.89	6.50	6.67
5225	NASDAQ	IBCP	Tue, Mar 12, 2013	6.17	6.58	6.10	6.50
5224	NASDAQ	IBCP	Mon, Mar 11, 2013	6.06	6.19	5.97	6.17
5223	NASDAQ	IBCP	Fri, Mar 8, 2013	5.91	6.06	5.76	6.05
5222	NASDAQ	IBCP	Thu, Mar 7, 2013	5.91	5.99	5.73	5.93
5221	NASDAQ	IBCP	Wed, Mar 6, 2013	6.11	6.11	5.93	5.95
5220	NASDAQ	IBCP	Tue, Mar 5, 2013	6.00	6.17	6.00	6.01
5219	NASDAQ	IBCP	Mon, Mar 4, 2013	5.89	5.99	5.75	5.93
5218	NASDAQ	IBCP	Fri, Mar 1, 2013	5.95	6.04	5.70	5.79
5217	NASDAQ	IBCP	Thu, Feb 28, 2013	5.80	6.13	5.80	5.91
5216	NASDAQ	IBCP	Wed, Feb 27, 2013	5.89	5.94	5.70	5.81
5215	NASDAQ	IBCP	Tue, Feb 26, 2013	5.86	6.15	5.80	5.90
5214	NASDAQ	IBCP	Mon, Feb 25, 2013	6.44	6.44	5.60	5.94
5213	NASDAQ	IBCP	Fri, Feb 22, 2013	6.75	7.25	6.32	6.41
5212	NASDAQ	IBCP	Thu, Feb 21, 2013	6.22	6.70	6.05	6.66
5211	NASDAQ	IBCP	Wed, Feb 20, 2013	5.95	6.25	5.90	6.14
5210	NASDAQ	IBCP	Tue, Feb 19, 2013	5.54	5.98	5.50	5.93
5209	NASDAQ	IBCP	Fri, Feb 15, 2013	5.50	5.50	5.33	5.50
5208	NASDAQ	IBCP	Thu, Feb 14, 2013	5.34	5.48	5.27	5.43
5207	NASDAQ	IBCP	Wed, Feb 13, 2013	5.35	5.35	5.19	5.29
5206	NASDAQ	IBCP	Tue, Feb 12, 2013	5.24	5.41	5.24	5.35
5205	NASDAQ	IBCP	Mon, Feb 11, 2013	5.23	5.39	5.23	5.26
5204	NASDAQ	IBCP	Fri, Feb 8, 2013	5.30	5.35	5.21	5.27
5203	NASDAQ	IBCP	Thu, Feb 7, 2013	5.41	5.41	5.21	5.29
5202	NASDAQ	IBCP	Wed, Feb 6, 2013	5.34	5.46	5.20	5.35
5201	NASDAQ	IBCP	Tue, Feb 5, 2013	5.24	5.30	5.20	5.29
5200	NASDAQ	IBCP	Mon, Feb 4, 2013	5.38	5.50	5.06	5.15
5199	NASDAQ	IBCP	Fri, Feb 1, 2013	5.61	5.61	5.15	5.30
5198	NASDAQ	IBCP	Thu, Jan 31, 2013	5.45	5.48	4.92	5.40
5197	NASDAQ	IBCP	Wed, Jan 30, 2013	5.11	5.90	5.00	5.48
5196	NASDAQ	IBCP	Tue, Jan 29, 2013	4.40	5.12	4.40	4.99
5195	NASDAQ	IBCP	Mon, Jan 28, 2013	4.29	4.40	4.29	4.39
5194	NASDAQ	IBCP	Fri, Jan 25, 2013	4.26	4.30	4.04	4.27
5193	NASDAQ	IBCP	Thu, Jan 24, 2013	4.34	4.34	4.11	4.28
5192	NASDAQ	IBCP	Wed, Jan 23, 2013	4.16	4.30	4.16	4.27
5191	NASDAQ	IBCP	Tue, Jan 22, 2013	4.02	4.18	4.02	4.10
5190	NASDAQ	IBCP	Fri, Jan 18, 2013	3.99	4.04	3.90	3.98
5189	NASDAQ	IBCP	Thu, Jan 17, 2013	3.92	4.10	3.87	3.95
5188	NASDAQ	IBCP	Wed, Jan 16, 2013	3.85	3.96	3.85	3.96
5187	NASDAQ	IBCP	Tue, Jan 15, 2013	3.84	3.84	3.79	3.83
5186	NASDAQ	IBCP	Mon, Jan 14, 2013	3.83	3.90	3.75	3.84
5185	NASDAQ	IBCP	Fri, Jan 11, 2013	3.85	3.88	3.80	3.84
5184	NASDAQ	IBCP	Thu, Jan 10, 2013	3.80	3.83	3.76	3.80
5183	NASDAQ	IBCP	Wed, Jan 9, 2013	3.80	3.80	3.66	3.78
5182	NASDAQ	IBCP	Tue, Jan 8, 2013	3.74	3.80	3.70	3.78
5181	NASDAQ	IBCP	Mon, Jan 7, 2013	3.75	3.75	3.62	3.70
5180	NASDAQ	IBCP	Fri, Jan 4, 2013	3.63	3.75	3.53	3.75
5179	NASDAQ	IBCP	Thu, Jan 3, 2013	3.54	3.59	3.50	3.59
5178	NASDAQ	IBCP	Wed, Jan 2, 2013	3.51	3.56	3.44	3.50
5177	NASDAQ	IBCP	Mon, Dec 31, 2012	3.40	3.55	3.35	3.50
5176	NASDAQ	IBCP	Fri, Dec 28, 2012	3.54	3.60	3.33	3.43
5175	NASDAQ	IBCP	Thu, Dec 27, 2012	3.61	3.70	3.55	3.57
5174	NASDAQ	IBCP	Wed, Dec 26, 2012	3.58	3.66	3.56	3.58
5173	NASDAQ	IBCP	Mon, Dec 24, 2012	3.50	3.58	3.50	3.55
5172	NASDAQ	IBCP	Fri, Dec 21, 2012	3.50	3.60	3.50	3.51
5171	NASDAQ	IBCP	Thu, Dec 20, 2012	3.61	3.66	3.60	3.60
5170	NASDAQ	IBCP	Wed, Dec 19, 2012	3.64	3.84	3.53	3.64
5169	NASDAQ	IBCP	Tue, Dec 18, 2012	3.50	3.75	3.50	3.69
5168	NASDAQ	IBCP	Mon, Dec 17, 2012	3.49	3.58	3.49	3.54
5167	NASDAQ	IBCP	Fri, Dec 14, 2012	3.49	3.59	3.49	3.54
5166	NASDAQ	IBCP	Thu, Dec 13, 2012	3.47	3.60	3.46	3.54
5165	NASDAQ	IBCP	Wed, Dec 12, 2012	3.50	3.54	3.45	3.50
5164	NASDAQ	IBCP	Tue, Dec 11, 2012	3.50	3.57	3.50	3.52
5163	NASDAQ	IBCP	Mon, Dec 10, 2012	3.47	3.63	3.45	3.50
5162	NASDAQ	IBCP	Fri, Dec 7, 2012	3.72	3.79	3.60	3.60
5161	NASDAQ	IBCP	Thu, Dec 6, 2012	3.85	3.85	3.66	3.70
5160	NASDAQ	IBCP	Wed, Dec 5, 2012	3.94	3.95	3.82	3.82
5159	NASDAQ	IBCP	Tue, Dec 4, 2012	3.95	3.97	3.91	3.95
5158	NASDAQ	IBCP	Mon, Dec 3, 2012	3.95	3.99	3.90	3.92
5157	NASDAQ	IBCP	Fri, Nov 30, 2012	3.85	3.87	3.80	3.85
5156	NASDAQ	IBCP	Thu, Nov 29, 2012	3.70	3.83	3.70	3.79
5155	NASDAQ	IBCP	Wed, Nov 28, 2012	3.55	3.74	3.55	3.66
5154	NASDAQ	IBCP	Tue, Nov 27, 2012	3.62	3.65	3.55	3.64
5153	NASDAQ	IBCP	Mon, Nov 26, 2012	3.62	3.65	3.53	3.63
5152	NASDAQ	IBCP	Fri, Nov 23, 2012	3.63	3.63	3.44	3.60
5151	NASDAQ	IBCP	Wed, Nov 21, 2012	3.55	3.63	3.55	3.61
5150	NASDAQ	IBCP	Tue, Nov 20, 2012	3.50	3.63	3.50	3.58
5149	NASDAQ	IBCP	Mon, Nov 19, 2012	3.45	3.60	3.45	3.47
5148	NASDAQ	IBCP	Fri, Nov 16, 2012	3.28	3.45	3.26	3.44
5147	NASDAQ	IBCP	Thu, Nov 15, 2012	3.32	3.32	3.26	3.27
5146	NASDAQ	IBCP	Wed, Nov 14, 2012	3.36	3.39	3.32	3.32
5145	NASDAQ	IBCP	Tue, Nov 13, 2012	3.40	3.40	3.31	3.37
5144	NASDAQ	IBCP	Mon, Nov 12, 2012	3.43	3.43	3.36	3.36
5143	NASDAQ	IBCP	Fri, Nov 9, 2012	3.28	3.45	3.28	3.42
5142	NASDAQ	IBCP	Thu, Nov 8, 2012	3.21	3.39	3.21	3.39
5141	NASDAQ	IBCP	Wed, Nov 7, 2012	3.27	3.39	3.25	3.25
5140	NASDAQ	IBCP	Tue, Nov 6, 2012	3.39	3.41	3.20	3.36
5139	NASDAQ	IBCP	Mon, Nov 5, 2012	3.42	3.46	3.41	3.41
5138	NASDAQ	IBCP	Fri, Nov 2, 2012	3.54	3.68	3.39	3.45
5137	NASDAQ	IBCP	Thu, Nov 1, 2012	3.40	3.60	3.21	3.57
5136	NASDAQ	IBCP	Wed, Oct 31, 2012	3.60	3.74	3.31	3.44
5135	NASDAQ	IBCP	Fri, Oct 26, 2012	3.05	3.27	3.05	3.26
5134	NASDAQ	IBCP	Thu, Oct 25, 2012	3.00	3.20	2.95	3.08
5133	NASDAQ	IBCP	Wed, Oct 24, 2012	3.01	3.01	2.95	3.00
5132	NASDAQ	IBCP	Tue, Oct 23, 2012	3.00	3.02	2.99	3.00
5131	NASDAQ	IBCP	Mon, Oct 22, 2012	2.98	3.03	2.95	3.03
5130	NASDAQ	IBCP	Fri, Oct 19, 2012	2.95	2.98	2.90	2.98
5129	NASDAQ	IBCP	Thu, Oct 18, 2012	2.90	2.93	2.88	2.92
5128	NASDAQ	IBCP	Wed, Oct 17, 2012	2.87	2.89	2.80	2.88
5127	NASDAQ	IBCP	Tue, Oct 16, 2012	2.80	2.90	2.80	2.85
5126	NASDAQ	IBCP	Mon, Oct 15, 2012	2.75	2.82	2.71	2.80
5125	NASDAQ	IBCP	Fri, Oct 12, 2012	2.68	2.75	2.68	2.73
5124	NASDAQ	IBCP	Thu, Oct 11, 2012	2.72	2.72	2.70	2.70
5123	NASDAQ	IBCP	Wed, Oct 10, 2012	2.74	2.74	2.70	2.70
5122	NASDAQ	IBCP	Tue, Oct 9, 2012	2.70	2.76	2.68	2.71
5121	NASDAQ	IBCP	Mon, Oct 8, 2012	2.66	2.70	2.61	2.68
5120	NASDAQ	IBCP	Fri, Oct 5, 2012	2.64	2.70	2.64	2.70
5119	NASDAQ	IBCP	Thu, Oct 4, 2012	2.67	2.75	2.61	2.65
5118	NASDAQ	IBCP	Wed, Oct 3, 2012	2.67	2.78	2.65	2.66
5117	NASDAQ	IBCP	Tue, Oct 2, 2012	2.66	2.70	2.65	2.65
5116	NASDAQ	IBCP	Mon, Oct 1, 2012	2.68	2.70	2.68	2.70
5115	NASDAQ	IBCP	Fri, Sep 28, 2012	2.70	2.78	2.68	2.71
5114	NASDAQ	IBCP	Thu, Sep 27, 2012	2.77	2.78	2.68	2.68
5113	NASDAQ	IBCP	Wed, Sep 26, 2012	2.75	2.85	2.75	2.75
5112	NASDAQ	IBCP	Tue, Sep 25, 2012	2.75	2.83	2.75	2.76
5111	NASDAQ	IBCP	Mon, Sep 24, 2012	2.80	2.80	2.75	2.77
5110	NASDAQ	IBCP	Fri, Sep 21, 2012	2.76	2.80	2.73	2.75
5109	NASDAQ	IBCP	Thu, Sep 20, 2012	2.72	2.86	2.72	2.76
5108	NASDAQ	IBCP	Wed, Sep 19, 2012	2.83	2.86	2.75	2.75
5107	NASDAQ	IBCP	Tue, Sep 18, 2012	2.75	2.83	2.75	2.78
5106	NASDAQ	IBCP	Mon, Sep 17, 2012	2.75	2.75	2.70	2.72
5105	NASDAQ	IBCP	Fri, Sep 14, 2012	2.80	2.85	2.75	2.78
5104	NASDAQ	IBCP	Thu, Sep 13, 2012	2.80	2.80	2.68	2.72
5103	NASDAQ	IBCP	Wed, Sep 12, 2012	2.80	2.87	2.77	2.78
5102	NASDAQ	IBCP	Tue, Sep 11, 2012	2.84	2.87	2.75	2.80
5101	NASDAQ	IBCP	Mon, Sep 10, 2012	2.88	2.88	2.75	2.87
5100	NASDAQ	IBCP	Fri, Sep 7, 2012	2.90	2.92	2.87	2.92
5099	NASDAQ	IBCP	Thu, Sep 6, 2012	2.76	2.93	2.76	2.91
5098	NASDAQ	IBCP	Wed, Sep 5, 2012	2.73	2.77	2.71	2.77
5097	NASDAQ	IBCP	Tue, Sep 4, 2012	2.70	2.73	2.66	2.73
5096	NASDAQ	IBCP	Fri, Aug 31, 2012	2.72	2.73	2.67	2.70
5095	NASDAQ	IBCP	Thu, Aug 30, 2012	2.67	2.74	2.67	2.73
5094	NASDAQ	IBCP	Wed, Aug 29, 2012	2.73	2.73	2.68	2.68
5093	NASDAQ	IBCP	Tue, Aug 28, 2012	2.77	2.77	2.68	2.70
5092	NASDAQ	IBCP	Mon, Aug 27, 2012	2.80	2.80	2.75	2.78
5091	NASDAQ	IBCP	Fri, Aug 24, 2012	2.76	2.79	2.75	2.76
5090	NASDAQ	IBCP	Thu, Aug 23, 2012	2.81	2.81	2.76	2.76
5089	NASDAQ	IBCP	Wed, Aug 22, 2012	2.82	2.84	2.75	2.75
5088	NASDAQ	IBCP	Tue, Aug 21, 2012	2.89	2.90	2.83	2.84
5087	NASDAQ	IBCP	Mon, Aug 20, 2012	2.90	2.90	2.83	2.90
5086	NASDAQ	IBCP	Fri, Aug 17, 2012	2.96	3.00	2.89	2.89
5085	NASDAQ	IBCP	Thu, Aug 16, 2012	2.92	2.93	2.83	2.91
5084	NASDAQ	IBCP	Wed, Aug 15, 2012	2.86	3.00	2.83	2.94
5083	NASDAQ	IBCP	Tue, Aug 14, 2012	2.82	2.93	2.78	2.89
5082	NASDAQ	IBCP	Mon, Aug 13, 2012	2.90	2.91	2.67	2.85
5081	NASDAQ	IBCP	Fri, Aug 10, 2012	2.61	3.10	2.61	2.93
5080	NASDAQ	IBCP	Thu, Aug 9, 2012	2.62	2.66	2.60	2.64
5079	NASDAQ	IBCP	Wed, Aug 8, 2012	2.73	2.78	2.64	2.66
5078	NASDAQ	IBCP	Tue, Aug 7, 2012	2.72	2.76	2.72	2.72
5077	NASDAQ	IBCP	Mon, Aug 6, 2012	2.67	2.75	2.67	2.75
5076	NASDAQ	IBCP	Fri, Aug 3, 2012	2.73	2.73	2.56	2.69
5075	NASDAQ	IBCP	Thu, Aug 2, 2012	2.67	2.74	2.53	2.54
5074	NASDAQ	IBCP	Wed, Aug 1, 2012	2.81	2.81	2.60	2.63
5073	NASDAQ	IBCP	Tue, Jul 31, 2012	3.00	3.00	2.85	2.86
5072	NASDAQ	IBCP	Mon, Jul 30, 2012	2.86	3.06	2.78	2.93
5071	NASDAQ	IBCP	Fri, Jul 27, 2012	2.78	2.85	2.72	2.79
5070	NASDAQ	IBCP	Thu, Jul 26, 2012	2.89	2.90	2.67	2.74
5069	NASDAQ	IBCP	Wed, Jul 25, 2012	2.90	2.97	2.84	2.87
5068	NASDAQ	IBCP	Tue, Jul 24, 2012	3.00	3.00	2.84	2.84
5067	NASDAQ	IBCP	Mon, Jul 23, 2012	2.91	2.98	2.74	2.98
5066	NASDAQ	IBCP	Fri, Jul 20, 2012	2.90	3.00	2.88	2.95
5065	NASDAQ	IBCP	Thu, Jul 19, 2012	3.00	3.09	2.87	3.00
5064	NASDAQ	IBCP	Wed, Jul 18, 2012	3.02	3.09	2.90	3.00
5063	NASDAQ	IBCP	Tue, Jul 17, 2012	3.08	3.10	2.99	3.07
5062	NASDAQ	IBCP	Mon, Jul 16, 2012	3.01	3.13	3.01	3.10
5061	NASDAQ	IBCP	Fri, Jul 13, 2012	3.00	3.10	2.98	3.02
5060	NASDAQ	IBCP	Thu, Jul 12, 2012	2.92	2.98	2.90	2.93
5059	NASDAQ	IBCP	Wed, Jul 11, 2012	2.80	2.94	2.74	2.89
5058	NASDAQ	IBCP	Tue, Jul 10, 2012	2.76	2.87	2.74	2.86
5057	NASDAQ	IBCP	Mon, Jul 9, 2012	2.66	2.80	2.66	2.78
5056	NASDAQ	IBCP	Fri, Jul 6, 2012	2.63	2.74	2.63	2.63
5055	NASDAQ	IBCP	Thu, Jul 5, 2012	2.56	2.68	2.56	2.63
5054	NASDAQ	IBCP	Tue, Jul 3, 2012	2.50	2.55	2.50	2.53
5053	NASDAQ	IBCP	Mon, Jul 2, 2012	2.48	2.72	2.48	2.49
5052	NASDAQ	IBCP	Fri, Jun 29, 2012	2.51	2.54	2.47	2.47
5051	NASDAQ	IBCP	Thu, Jun 28, 2012	2.55	2.72	2.45	2.50
5050	NASDAQ	IBCP	Wed, Jun 27, 2012	2.60	2.60	2.53	2.53
5049	NASDAQ	IBCP	Tue, Jun 26, 2012	2.61	2.69	2.60	2.64
5048	NASDAQ	IBCP	Mon, Jun 25, 2012	2.55	2.68	2.50	2.66
5047	NASDAQ	IBCP	Fri, Jun 22, 2012	2.52	2.55	2.50	2.55
5046	NASDAQ	IBCP	Thu, Jun 21, 2012	2.56	2.58	2.50	2.50
5045	NASDAQ	IBCP	Wed, Jun 20, 2012	2.50	2.66	2.50	2.53
5044	NASDAQ	IBCP	Tue, Jun 19, 2012	2.77	2.77	2.50	2.51
5043	NASDAQ	IBCP	Mon, Jun 18, 2012	2.89	2.89	2.67	2.76
5042	NASDAQ	IBCP	Fri, Jun 15, 2012	3.02	3.02	2.79	2.82
5041	NASDAQ	IBCP	Thu, Jun 14, 2012	3.06	3.06	2.94	2.98
5040	NASDAQ	IBCP	Wed, Jun 13, 2012	3.05	3.07	3.00	3.05
5039	NASDAQ	IBCP	Tue, Jun 12, 2012	3.08	3.14	3.00	3.10
5038	NASDAQ	IBCP	Mon, Jun 11, 2012	3.25	3.26	3.04	3.16
5037	NASDAQ	IBCP	Fri, Jun 8, 2012	3.30	3.30	3.18	3.23
5036	NASDAQ	IBCP	Thu, Jun 7, 2012	3.42	3.42	3.25	3.27
5035	NASDAQ	IBCP	Wed, Jun 6, 2012	3.26	3.48	3.26	3.33
5034	NASDAQ	IBCP	Tue, Jun 5, 2012	3.27	3.33	3.26	3.26
5033	NASDAQ	IBCP	Mon, Jun 4, 2012	3.36	3.36	3.27	3.32
5032	NASDAQ	IBCP	Fri, Jun 1, 2012	3.36	3.39	3.35	3.38
5031	NASDAQ	IBCP	Thu, May 31, 2012	3.52	3.53	3.41	3.45
5030	NASDAQ	IBCP	Wed, May 30, 2012	3.50	3.66	3.42	3.53
5029	NASDAQ	IBCP	Tue, May 29, 2012	3.43	3.58	3.30	3.58
5028	NASDAQ	IBCP	Fri, May 25, 2012	3.31	3.40	3.31	3.35
5027	NASDAQ	IBCP	Thu, May 24, 2012	3.19	3.70	3.17	3.36
5026	NASDAQ	IBCP	Wed, May 23, 2012	3.04	3.19	3.04	3.16
5025	NASDAQ	IBCP	Tue, May 22, 2012	3.06	3.15	3.00	3.10
5024	NASDAQ	IBCP	Mon, May 21, 2012	3.16	3.20	3.05	3.08
5023	NASDAQ	IBCP	Fri, May 18, 2012	3.16	3.20	3.07	3.17
5022	NASDAQ	IBCP	Thu, May 17, 2012	3.18	3.20	3.15	3.20
5021	NASDAQ	IBCP	Wed, May 16, 2012	3.24	3.25	3.15	3.16
5020	NASDAQ	IBCP	Tue, May 15, 2012	3.10	3.22	3.07	3.22
5019	NASDAQ	IBCP	Mon, May 14, 2012	3.05	3.10	2.99	3.05
5018	NASDAQ	IBCP	Fri, May 11, 2012	3.05	3.10	3.05	3.06
5017	NASDAQ	IBCP	Thu, May 10, 2012	3.02	3.18	3.02	3.05
5016	NASDAQ	IBCP	Wed, May 9, 2012	3.15	3.15	2.95	3.05
5015	NASDAQ	IBCP	Tue, May 8, 2012	3.26	3.34	2.96	3.18
5014	NASDAQ	IBCP	Mon, May 7, 2012	3.52	3.52	3.35	3.40
5013	NASDAQ	IBCP	Fri, May 4, 2012	3.68	3.77	3.51	3.54
5012	NASDAQ	IBCP	Thu, May 3, 2012	3.83	3.87	3.53	3.72
5011	NASDAQ	IBCP	Wed, May 2, 2012	3.89	3.92	3.60	3.89
5010	NASDAQ	IBCP	Tue, May 1, 2012	3.86	4.10	3.46	3.85
5009	NASDAQ	IBCP	Mon, Apr 30, 2012	3.56	4.35	3.56	3.83
5008	NASDAQ	IBCP	Fri, Apr 27, 2012	3.44	3.98	3.43	3.63
5007	NASDAQ	IBCP	Thu, Apr 26, 2012	3.28	3.60	3.22	3.44
5006	NASDAQ	IBCP	Wed, Apr 25, 2012	3.05	3.25	2.91	3.18
5005	NASDAQ	IBCP	Tue, Apr 24, 2012	2.75	3.46	2.75	3.04
5004	NASDAQ	IBCP	Mon, Apr 23, 2012	2.35	2.35	2.25	2.34
5003	NASDAQ	IBCP	Fri, Apr 20, 2012	2.25	2.35	2.25	2.35
5002	NASDAQ	IBCP	Thu, Apr 19, 2012	2.29	2.32	2.26	2.26
5001	NASDAQ	IBCP	Wed, Apr 18, 2012	2.29	2.33	2.25	2.32
5000	NASDAQ	IBCP	Tue, Apr 17, 2012	2.34	2.39	2.26	2.27
4999	NASDAQ	IBCP	Mon, Apr 16, 2012	2.30	2.37	2.25	2.36
4998	NASDAQ	IBCP	Fri, Apr 13, 2012	2.30	2.38	2.21	2.32
4997	NASDAQ	IBCP	Thu, Apr 12, 2012	2.33	2.39	2.18	2.27
4996	NASDAQ	IBCP	Wed, Apr 11, 2012	2.26	2.36	2.20	2.36
4995	NASDAQ	IBCP	Tue, Apr 10, 2012	2.17	2.30	2.13	2.20
4994	NASDAQ	IBCP	Mon, Apr 9, 2012	2.24	2.24	2.13	2.18
4993	NASDAQ	IBCP	Thu, Apr 5, 2012	2.27	2.33	2.27	2.27
4992	NASDAQ	IBCP	Wed, Apr 4, 2012	2.21	2.34	2.20	2.25
4991	NASDAQ	IBCP	Tue, Apr 3, 2012	2.30	2.37	2.21	2.28
4990	NASDAQ	IBCP	Mon, Apr 2, 2012	2.21	2.28	2.15	2.28
4989	NASDAQ	IBCP	Fri, Mar 30, 2012	2.48	2.48	2.15	2.20
4988	NASDAQ	IBCP	Thu, Mar 29, 2012	2.29	2.59	2.25	2.34
4987	NASDAQ	IBCP	Wed, Mar 28, 2012	2.20	2.45	2.15	2.24
4986	NASDAQ	IBCP	Tue, Mar 27, 2012	2.00	2.22	2.00	2.15
4985	NASDAQ	IBCP	Mon, Mar 26, 2012	1.84	2.08	1.81	2.08
4984	NASDAQ	IBCP	Fri, Mar 23, 2012	1.85	1.86	1.82	1.82
4983	NASDAQ	IBCP	Thu, Mar 22, 2012	1.85	1.89	1.80	1.85
4982	NASDAQ	IBCP	Wed, Mar 21, 2012	1.85	1.90	1.81	1.90
4981	NASDAQ	IBCP	Tue, Mar 20, 2012	1.86	1.87	1.78	1.83
4980	NASDAQ	IBCP	Mon, Mar 19, 2012	1.84	1.95	1.80	1.85
4979	NASDAQ	IBCP	Fri, Mar 16, 2012	1.83	1.89	1.80	1.87
4978	NASDAQ	IBCP	Thu, Mar 15, 2012	1.79	1.89	1.75	1.83
4977	NASDAQ	IBCP	Wed, Mar 14, 2012	1.84	1.86	1.72	1.75
4976	NASDAQ	IBCP	Tue, Mar 13, 2012	1.69	1.84	1.63	1.82
4975	NASDAQ	IBCP	Mon, Mar 12, 2012	1.68	1.69	1.55	1.68
4974	NASDAQ	IBCP	Fri, Mar 9, 2012	1.59	1.69	1.55	1.67
4973	NASDAQ	IBCP	Thu, Mar 8, 2012	1.60	1.62	1.57	1.59
4972	NASDAQ	IBCP	Wed, Mar 7, 2012	1.60	1.62	1.55	1.62
4971	NASDAQ	IBCP	Tue, Mar 6, 2012	1.56	1.62	1.55	1.61
4970	NASDAQ	IBCP	Mon, Mar 5, 2012	1.53	1.63	1.51	1.61
4969	NASDAQ	IBCP	Fri, Mar 2, 2012	1.54	1.58	1.52	1.57
4968	NASDAQ	IBCP	Thu, Mar 1, 2012	1.55	1.61	1.51	1.57
4967	NASDAQ	IBCP	Wed, Feb 29, 2012	1.57	1.63	1.55	1.55
4966	NASDAQ	IBCP	Tue, Feb 28, 2012	1.60	1.62	1.56	1.57
4965	NASDAQ	IBCP	Mon, Feb 27, 2012	1.60	1.61	1.55	1.58
4964	NASDAQ	IBCP	Fri, Feb 24, 2012	1.60	1.63	1.55	1.60
4963	NASDAQ	IBCP	Thu, Feb 23, 2012	1.61	1.62	1.55	1.57
4962	NASDAQ	IBCP	Wed, Feb 22, 2012	1.65	1.67	1.61	1.63
4961	NASDAQ	IBCP	Tue, Feb 21, 2012	1.64	1.66	1.57	1.64
4960	NASDAQ	IBCP	Fri, Feb 17, 2012	1.68	1.70	1.61	1.66
4959	NASDAQ	IBCP	Thu, Feb 16, 2012	1.64	1.70	1.64	1.70
4958	NASDAQ	IBCP	Wed, Feb 15, 2012	1.62	1.63	1.58	1.63
4957	NASDAQ	IBCP	Tue, Feb 14, 2012	1.56	1.62	1.55	1.59
4956	NASDAQ	IBCP	Mon, Feb 13, 2012	1.56	1.60	1.55	1.56
4955	NASDAQ	IBCP	Fri, Feb 10, 2012	1.66	1.68	1.55	1.57
4954	NASDAQ	IBCP	Thu, Feb 9, 2012	1.64	1.70	1.60	1.68
4953	NASDAQ	IBCP	Wed, Feb 8, 2012	1.64	1.71	1.60	1.60
4952	NASDAQ	IBCP	Tue, Feb 7, 2012	1.58	1.65	1.56	1.64
4951	NASDAQ	IBCP	Mon, Feb 6, 2012	1.61	1.66	1.52	1.61
4950	NASDAQ	IBCP	Fri, Feb 3, 2012	1.56	1.67	1.45	1.66
4949	NASDAQ	IBCP	Thu, Feb 2, 2012	1.60	1.60	1.49	1.50
4948	NASDAQ	IBCP	Wed, Feb 1, 2012	1.74	1.74	1.55	1.55
4947	NASDAQ	IBCP	Tue, Jan 31, 2012	1.67	1.72	1.65	1.70
4946	NASDAQ	IBCP	Mon, Jan 30, 2012	1.69	1.69	1.67	1.67
4945	NASDAQ	IBCP	Fri, Jan 27, 2012	1.63	1.70	1.63	1.67
4944	NASDAQ	IBCP	Thu, Jan 26, 2012	1.68	1.85	1.59	1.63
4943	NASDAQ	IBCP	Wed, Jan 25, 2012	1.65	1.67	1.57	1.67
4942	NASDAQ	IBCP	Tue, Jan 24, 2012	1.62	1.69	1.60	1.65
4941	NASDAQ	IBCP	Mon, Jan 23, 2012	1.55	1.62	1.55	1.60
4940	NASDAQ	IBCP	Fri, Jan 20, 2012	1.65	1.65	1.45	1.55
4939	NASDAQ	IBCP	Thu, Jan 19, 2012	1.75	1.97	1.47	1.65
4938	NASDAQ	IBCP	Wed, Jan 18, 2012	1.50	1.72	1.50	1.69
4937	NASDAQ	IBCP	Tue, Jan 17, 2012	1.45	1.50	1.35	1.45
4936	NASDAQ	IBCP	Fri, Jan 13, 2012	1.43	1.49	1.37	1.41
4935	NASDAQ	IBCP	Thu, Jan 12, 2012	1.49	1.49	1.41	1.45
4934	NASDAQ	IBCP	Wed, Jan 11, 2012	1.43	1.50	1.43	1.46
4933	NASDAQ	IBCP	Tue, Jan 10, 2012	1.42	1.47	1.36	1.47
4932	NASDAQ	IBCP	Mon, Jan 9, 2012	1.40	1.42	1.35	1.40
4931	NASDAQ	IBCP	Fri, Jan 6, 2012	1.36	1.40	1.34	1.39
4930	NASDAQ	IBCP	Thu, Jan 5, 2012	1.40	1.40	1.35	1.37
4929	NASDAQ	IBCP	Wed, Jan 4, 2012	1.35	1.39	1.35	1.39
4928	NASDAQ	IBCP	Tue, Jan 3, 2012	1.31	1.42	1.30	1.36
4927	NASDAQ	IBCP	Fri, Dec 30, 2011	1.36	1.43	1.30	1.33
4926	NASDAQ	IBCP	Thu, Dec 29, 2011	1.32	1.38	1.30	1.36
4925	NASDAQ	IBCP	Wed, Dec 28, 2011	1.31	1.33	1.30	1.31
4924	NASDAQ	IBCP	Tue, Dec 27, 2011	1.32	1.35	1.31	1.31
4923	NASDAQ	IBCP	Fri, Dec 23, 2011	1.30	1.37	1.30	1.33
4922	NASDAQ	IBCP	Thu, Dec 22, 2011	1.32	1.38	1.30	1.32
4921	NASDAQ	IBCP	Wed, Dec 21, 2011	1.30	1.36	1.30	1.35
4920	NASDAQ	IBCP	Tue, Dec 20, 2011	1.32	1.38	1.25	1.32
4919	NASDAQ	IBCP	Mon, Dec 19, 2011	1.35	1.35	1.27	1.33
4918	NASDAQ	IBCP	Fri, Dec 16, 2011	1.38	1.38	1.31	1.37
4917	NASDAQ	IBCP	Thu, Dec 15, 2011	1.34	1.42	1.31	1.35
4916	NASDAQ	IBCP	Wed, Dec 14, 2011	1.38	1.38	1.29	1.36
4915	NASDAQ	IBCP	Tue, Dec 13, 2011	1.41	1.44	1.37	1.38
4914	NASDAQ	IBCP	Mon, Dec 12, 2011	1.42	1.45	1.40	1.40
4913	NASDAQ	IBCP	Fri, Dec 9, 2011	1.42	1.46	1.40	1.43
4912	NASDAQ	IBCP	Thu, Dec 8, 2011	1.48	1.48	1.40	1.42
4911	NASDAQ	IBCP	Wed, Dec 7, 2011	1.40	1.48	1.40	1.41
4910	NASDAQ	IBCP	Tue, Dec 6, 2011	1.36	1.50	1.36	1.44
4909	NASDAQ	IBCP	Mon, Dec 5, 2011	1.40	1.45	1.36	1.40
4908	NASDAQ	IBCP	Fri, Dec 2, 2011	1.51	1.51	1.35	1.44
4907	NASDAQ	IBCP	Thu, Dec 1, 2011	1.34	1.59	1.34	1.53
4906	NASDAQ	IBCP	Wed, Nov 30, 2011	1.36	1.42	1.28	1.40
4905	NASDAQ	IBCP	Tue, Nov 29, 2011	1.38	1.44	1.30	1.32
4904	NASDAQ	IBCP	Mon, Nov 28, 2011	1.44	1.49	1.40	1.45
4903	NASDAQ	IBCP	Fri, Nov 25, 2011	1.43	1.43	1.40	1.41
4902	NASDAQ	IBCP	Wed, Nov 23, 2011	1.39	1.44	1.39	1.40
4901	NASDAQ	IBCP	Tue, Nov 22, 2011	1.57	1.57	1.38	1.42
4900	NASDAQ	IBCP	Mon, Nov 21, 2011	1.51	1.64	1.50	1.53
4899	NASDAQ	IBCP	Fri, Nov 18, 2011	1.58	1.60	1.53	1.53
4898	NASDAQ	IBCP	Thu, Nov 17, 2011	1.52	1.59	1.50	1.58
4897	NASDAQ	IBCP	Wed, Nov 16, 2011	1.66	1.66	1.50	1.50
4896	NASDAQ	IBCP	Tue, Nov 15, 2011	1.73	1.75	1.66	1.71
4895	NASDAQ	IBCP	Mon, Nov 14, 2011	1.50	1.72	1.50	1.72
4894	NASDAQ	IBCP	Fri, Nov 11, 2011	1.58	1.74	1.57	1.58
4893	NASDAQ	IBCP	Thu, Nov 10, 2011	1.36	1.74	1.27	1.55
4892	NASDAQ	IBCP	Wed, Nov 9, 2011	1.50	1.50	1.25	1.30
4891	NASDAQ	IBCP	Tue, Nov 8, 2011	1.51	1.57	1.34	1.40
4890	NASDAQ	IBCP	Mon, Nov 7, 2011	1.74	1.74	1.48	1.50
4889	NASDAQ	IBCP	Fri, Nov 4, 2011	1.79	1.79	1.68	1.75
4888	NASDAQ	IBCP	Thu, Nov 3, 2011	1.69	1.79	1.68	1.77
4887	NASDAQ	IBCP	Wed, Nov 2, 2011	1.65	1.77	1.65	1.68
4886	NASDAQ	IBCP	Tue, Nov 1, 2011	1.71	1.79	1.63	1.64
4885	NASDAQ	IBCP	Mon, Oct 31, 2011	1.87	1.88	1.70	1.72
4884	NASDAQ	IBCP	Fri, Oct 28, 2011	1.90	1.91	1.80	1.89
4883	NASDAQ	IBCP	Thu, Oct 27, 2011	1.85	1.94	1.83	1.88
4882	NASDAQ	IBCP	Wed, Oct 26, 2011	1.80	1.85	1.79	1.79
4881	NASDAQ	IBCP	Tue, Oct 25, 2011	1.82	1.85	1.80	1.80
4880	NASDAQ	IBCP	Mon, Oct 24, 2011	1.86	1.93	1.82	1.85
4879	NASDAQ	IBCP	Fri, Oct 21, 2011	1.90	1.90	1.81	1.87
4878	NASDAQ	IBCP	Thu, Oct 20, 2011	1.88	1.92	1.82	1.85
4877	NASDAQ	IBCP	Wed, Oct 19, 2011	1.80	1.94	1.80	1.94
4876	NASDAQ	IBCP	Tue, Oct 18, 2011	1.85	1.98	1.80	1.81
4875	NASDAQ	IBCP	Mon, Oct 17, 2011	1.81	1.92	1.81	1.92
4874	NASDAQ	IBCP	Fri, Oct 14, 2011	1.90	1.92	1.85	1.88
4873	NASDAQ	IBCP	Thu, Oct 13, 2011	1.87	1.87	1.78	1.84
4872	NASDAQ	IBCP	Wed, Oct 12, 2011	1.85	1.85	1.80	1.83
4871	NASDAQ	IBCP	Tue, Oct 11, 2011	1.80	1.83	1.80	1.81
4870	NASDAQ	IBCP	Mon, Oct 10, 2011	1.83	1.83	1.78	1.83
4869	NASDAQ	IBCP	Fri, Oct 7, 2011	1.83	1.83	1.78	1.78
4868	NASDAQ	IBCP	Thu, Oct 6, 2011	1.71	1.92	1.63	1.78
4867	NASDAQ	IBCP	Wed, Oct 5, 2011	1.75	1.76	1.66	1.75
4866	NASDAQ	IBCP	Tue, Oct 4, 2011	1.80	1.84	1.70	1.80
4865	NASDAQ	IBCP	Mon, Oct 3, 2011	1.87	1.87	1.75	1.81
4864	NASDAQ	IBCP	Fri, Sep 30, 2011	1.90	1.93	1.87	1.92
4863	NASDAQ	IBCP	Thu, Sep 29, 2011	1.98	1.98	1.81	1.96
4862	NASDAQ	IBCP	Wed, Sep 28, 2011	1.82	1.94	1.82	1.88
4861	NASDAQ	IBCP	Tue, Sep 27, 2011	1.93	1.93	1.86	1.88
4860	NASDAQ	IBCP	Mon, Sep 26, 2011	1.89	1.95	1.84	1.91
4859	NASDAQ	IBCP	Fri, Sep 23, 2011	1.81	1.96	1.79	1.96
4858	NASDAQ	IBCP	Thu, Sep 22, 2011	1.90	1.90	1.80	1.80
4857	NASDAQ	IBCP	Wed, Sep 21, 2011	1.94	1.94	1.91	1.91
4856	NASDAQ	IBCP	Tue, Sep 20, 2011	1.93	1.98	1.90	1.90
4855	NASDAQ	IBCP	Mon, Sep 19, 2011	1.89	1.97	1.89	1.96
4854	NASDAQ	IBCP	Fri, Sep 16, 2011	1.91	1.95	1.87	1.87
4853	NASDAQ	IBCP	Thu, Sep 15, 2011	1.95	1.98	1.92	1.92
4852	NASDAQ	IBCP	Wed, Sep 14, 2011	1.96	1.99	1.90	1.90
4851	NASDAQ	IBCP	Tue, Sep 13, 2011	1.92	1.99	1.90	1.95
4850	NASDAQ	IBCP	Mon, Sep 12, 2011	1.90	2.00	1.88	1.95
4849	NASDAQ	IBCP	Fri, Sep 9, 2011	1.90	2.00	1.85	1.94
4848	NASDAQ	IBCP	Thu, Sep 8, 2011	1.89	2.00	1.86	1.91
4847	NASDAQ	IBCP	Wed, Sep 7, 2011	1.85	2.00	1.85	1.91
4846	NASDAQ	IBCP	Tue, Sep 6, 2011	1.92	2.01	1.83	1.87
4845	NASDAQ	IBCP	Fri, Sep 2, 2011	1.96	2.01	1.93	1.96
4844	NASDAQ	IBCP	Thu, Sep 1, 2011	1.98	2.06	1.97	2.02
4843	NASDAQ	IBCP	Wed, Aug 31, 2011	2.01	2.04	1.96	1.98
4842	NASDAQ	IBCP	Tue, Aug 30, 2011	2.02	2.04	1.92	2.01
4841	NASDAQ	IBCP	Mon, Aug 29, 2011	1.99	2.03	1.89	2.03
4840	NASDAQ	IBCP	Fri, Aug 26, 2011	2.05	2.05	1.95	1.99
4839	NASDAQ	IBCP	Thu, Aug 25, 2011	2.01	2.05	1.99	2.00
4838	NASDAQ	IBCP	Wed, Aug 24, 2011	2.02	2.02	1.85	1.98
4837	NASDAQ	IBCP	Tue, Aug 23, 2011	1.84	2.05	1.83	1.97
4836	NASDAQ	IBCP	Mon, Aug 22, 2011	1.91	1.99	1.76	1.83
4835	NASDAQ	IBCP	Fri, Aug 19, 2011	1.86	1.89	1.75	1.80
4834	NASDAQ	IBCP	Thu, Aug 18, 2011	1.89	1.91	1.80	1.90
4833	NASDAQ	IBCP	Wed, Aug 17, 2011	1.95	2.00	1.90	1.92
4832	NASDAQ	IBCP	Tue, Aug 16, 2011	2.02	2.02	1.95	1.99
4831	NASDAQ	IBCP	Mon, Aug 15, 2011	2.00	2.06	1.90	1.98
4830	NASDAQ	IBCP	Fri, Aug 12, 2011	2.09	2.09	1.94	1.94
4829	NASDAQ	IBCP	Thu, Aug 11, 2011	1.97	2.03	1.94	1.99
4828	NASDAQ	IBCP	Wed, Aug 10, 2011	2.01	2.09	1.81	2.04
4827	NASDAQ	IBCP	Tue, Aug 9, 2011	1.77	2.12	1.76	2.03
4826	NASDAQ	IBCP	Mon, Aug 8, 2011	1.91	2.00	1.75	1.80
4825	NASDAQ	IBCP	Fri, Aug 5, 2011	2.03	2.15	1.92	2.10
4824	NASDAQ	IBCP	Thu, Aug 4, 2011	2.03	2.12	2.00	2.05
4823	NASDAQ	IBCP	Wed, Aug 3, 2011	2.10	2.14	2.01	2.08
4822	NASDAQ	IBCP	Tue, Aug 2, 2011	2.23	2.25	2.09	2.11
4821	NASDAQ	IBCP	Mon, Aug 1, 2011	2.32	2.32	2.16	2.22
4820	NASDAQ	IBCP	Fri, Jul 29, 2011	2.04	2.38	1.96	2.18
4819	NASDAQ	IBCP	Thu, Jul 28, 2011	2.15	2.20	2.04	2.05
4818	NASDAQ	IBCP	Wed, Jul 27, 2011	2.29	2.33	2.15	2.15
4817	NASDAQ	IBCP	Tue, Jul 26, 2011	2.30	2.38	2.25	2.31
4816	NASDAQ	IBCP	Mon, Jul 25, 2011	2.25	2.30	2.19	2.30
4815	NASDAQ	IBCP	Fri, Jul 22, 2011	2.26	2.38	2.24	2.28
4814	NASDAQ	IBCP	Thu, Jul 21, 2011	2.32	2.36	2.18	2.27
4813	NASDAQ	IBCP	Wed, Jul 20, 2011	2.16	2.30	2.16	2.27
4812	NASDAQ	IBCP	Tue, Jul 19, 2011	2.19	2.24	2.13	2.15
4811	NASDAQ	IBCP	Mon, Jul 18, 2011	2.26	2.30	2.11	2.18
4810	NASDAQ	IBCP	Fri, Jul 15, 2011	2.32	2.33	2.25	2.27
4809	NASDAQ	IBCP	Thu, Jul 14, 2011	2.45	2.45	2.27	2.27
4808	NASDAQ	IBCP	Wed, Jul 13, 2011	2.44	2.52	2.39	2.43
4807	NASDAQ	IBCP	Tue, Jul 12, 2011	2.28	2.48	2.25	2.42
4806	NASDAQ	IBCP	Mon, Jul 11, 2011	2.45	2.45	2.25	2.28
4805	NASDAQ	IBCP	Fri, Jul 8, 2011	2.44	2.53	2.40	2.49
4804	NASDAQ	IBCP	Thu, Jul 7, 2011	2.65	2.68	2.36	2.43
4803	NASDAQ	IBCP	Wed, Jul 6, 2011	2.00	2.87	2.00	2.64
4802	NASDAQ	IBCP	Tue, Jul 5, 2011	2.02	2.05	2.00	2.03
4801	NASDAQ	IBCP	Fri, Jul 1, 2011	2.02	2.07	2.02	2.07
4800	NASDAQ	IBCP	Thu, Jun 30, 2011	2.02	2.06	2.00	2.03
4799	NASDAQ	IBCP	Wed, Jun 29, 2011	1.96	2.02	1.93	2.00
4798	NASDAQ	IBCP	Tue, Jun 28, 2011	1.90	1.99	1.90	1.92
4797	NASDAQ	IBCP	Mon, Jun 27, 2011	1.90	1.93	1.80	1.87
4796	NASDAQ	IBCP	Fri, Jun 24, 2011	1.88	1.94	1.78	1.87
4795	NASDAQ	IBCP	Thu, Jun 23, 2011	2.00	2.00	1.87	1.89
4794	NASDAQ	IBCP	Wed, Jun 22, 2011	2.01	2.06	2.01	2.02
4793	NASDAQ	IBCP	Tue, Jun 21, 2011	2.00	2.07	2.00	2.03
4792	NASDAQ	IBCP	Mon, Jun 20, 2011	1.92	2.10	1.92	2.00
4791	NASDAQ	IBCP	Fri, Jun 17, 2011	2.01	2.01	1.86	1.92
4790	NASDAQ	IBCP	Thu, Jun 16, 2011	1.96	2.09	1.92	1.98
4789	NASDAQ	IBCP	Wed, Jun 15, 2011	1.90	1.97	1.86	1.97
4788	NASDAQ	IBCP	Tue, Jun 14, 2011	2.00	2.00	1.91	1.93
4787	NASDAQ	IBCP	Mon, Jun 13, 2011	1.88	2.01	1.85	1.93
4786	NASDAQ	IBCP	Fri, Jun 10, 2011	1.93	1.93	1.69	1.90
4785	NASDAQ	IBCP	Thu, Jun 9, 2011	1.96	2.00	1.85	1.93
4784	NASDAQ	IBCP	Wed, Jun 8, 2011	2.02	2.07	1.86	2.01
4783	NASDAQ	IBCP	Tue, Jun 7, 2011	2.17	2.17	1.92	2.06
4782	NASDAQ	IBCP	Mon, Jun 6, 2011	2.32	2.33	2.16	2.17
4781	NASDAQ	IBCP	Fri, Jun 3, 2011	2.34	2.40	2.32	2.33
4780	NASDAQ	IBCP	Thu, Jun 2, 2011	2.46	2.46	2.36	2.40
4779	NASDAQ	IBCP	Wed, Jun 1, 2011	2.54	2.54	2.42	2.47
4778	NASDAQ	IBCP	Tue, May 31, 2011	2.48	2.60	2.48	2.56
4777	NASDAQ	IBCP	Fri, May 27, 2011	2.45	2.48	2.43	2.48
4776	NASDAQ	IBCP	Thu, May 26, 2011	2.43	2.48	2.41	2.43
4775	NASDAQ	IBCP	Wed, May 25, 2011	2.51	2.51	2.35	2.43
4774	NASDAQ	IBCP	Tue, May 24, 2011	2.51	2.53	2.48	2.51
4773	NASDAQ	IBCP	Mon, May 23, 2011	2.50	2.58	2.48	2.48
4772	NASDAQ	IBCP	Fri, May 20, 2011	2.52	2.66	2.50	2.51
4771	NASDAQ	IBCP	Thu, May 19, 2011	2.66	2.74	2.55	2.57
4770	NASDAQ	IBCP	Wed, May 18, 2011	2.66	2.68	2.55	2.61
4769	NASDAQ	IBCP	Tue, May 17, 2011	2.70	2.70	2.58	2.69
4768	NASDAQ	IBCP	Mon, May 16, 2011	2.98	2.98	2.69	2.70
4767	NASDAQ	IBCP	Fri, May 13, 2011	2.88	3.10	2.71	2.99
4766	NASDAQ	IBCP	Thu, May 12, 2011	2.71	2.95	2.65	2.93
4765	NASDAQ	IBCP	Wed, May 11, 2011	2.74	2.75	2.62	2.75
4764	NASDAQ	IBCP	Tue, May 10, 2011	2.66	2.75	2.50	2.75
4763	NASDAQ	IBCP	Mon, May 9, 2011	2.76	2.76	2.55	2.56
4762	NASDAQ	IBCP	Fri, May 6, 2011	2.72	2.85	2.65	2.76
4761	NASDAQ	IBCP	Thu, May 5, 2011	2.75	2.75	2.65	2.66
4760	NASDAQ	IBCP	Wed, May 4, 2011	2.65	2.80	2.63	2.75
4759	NASDAQ	IBCP	Tue, May 3, 2011	2.95	2.96	2.56	2.68
4758	NASDAQ	IBCP	Mon, May 2, 2011	2.99	3.05	2.87	3.05
4757	NASDAQ	IBCP	Fri, Apr 29, 2011	3.08	3.08	2.99	3.00
4756	NASDAQ	IBCP	Thu, Apr 28, 2011	3.03	3.16	3.02	3.09
4755	NASDAQ	IBCP	Wed, Apr 27, 2011	2.91	3.06	2.85	3.06
4754	NASDAQ	IBCP	Tue, Apr 26, 2011	3.03	3.04	2.88	2.93
4753	NASDAQ	IBCP	Mon, Apr 25, 2011	3.04	3.07	3.00	3.02
4752	NASDAQ	IBCP	Thu, Apr 21, 2011	3.11	3.20	3.05	3.09
4751	NASDAQ	IBCP	Wed, Apr 20, 2011	3.23	3.23	3.10	3.11
4750	NASDAQ	IBCP	Tue, Apr 19, 2011	3.25	3.25	3.12	3.14
4749	NASDAQ	IBCP	Mon, Apr 18, 2011	3.25	3.44	3.01	3.24
4748	NASDAQ	IBCP	Fri, Apr 15, 2011	3.36	3.46	3.25	3.31
4747	NASDAQ	IBCP	Thu, Apr 14, 2011	3.25	3.38	3.22	3.38
4746	NASDAQ	IBCP	Wed, Apr 13, 2011	3.30	3.39	3.23	3.27
4745	NASDAQ	IBCP	Tue, Apr 12, 2011	3.43	3.43	3.08	3.25
4744	NASDAQ	IBCP	Mon, Apr 11, 2011	3.51	3.51	3.25	3.43
4743	NASDAQ	IBCP	Fri, Apr 8, 2011	3.60	3.63	3.35	3.46
4742	NASDAQ	IBCP	Thu, Apr 7, 2011	3.77	3.84	3.46	3.57
4741	NASDAQ	IBCP	Wed, Apr 6, 2011	3.38	3.65	3.36	3.65
4740	NASDAQ	IBCP	Tue, Apr 5, 2011	3.33	3.38	3.20	3.38
4739	NASDAQ	IBCP	Mon, Apr 4, 2011	3.23	3.37	3.19	3.34
4738	NASDAQ	IBCP	Fri, Apr 1, 2011	3.20	3.26	3.18	3.26
4737	NASDAQ	IBCP	Thu, Mar 31, 2011	3.20	3.28	3.20	3.20
4736	NASDAQ	IBCP	Wed, Mar 30, 2011	3.33	3.33	3.21	3.23
4735	NASDAQ	IBCP	Tue, Mar 29, 2011	3.19	3.34	3.18	3.31
4734	NASDAQ	IBCP	Mon, Mar 28, 2011	3.15	3.34	3.15	3.23
4733	NASDAQ	IBCP	Fri, Mar 25, 2011	3.13	3.27	3.10	3.14
4732	NASDAQ	IBCP	Thu, Mar 24, 2011	3.15	3.19	3.06	3.15
4731	NASDAQ	IBCP	Wed, Mar 23, 2011	2.95	3.11	2.85	3.05
4730	NASDAQ	IBCP	Tue, Mar 22, 2011	3.15	3.15	2.90	2.95
4729	NASDAQ	IBCP	Mon, Mar 21, 2011	3.30	3.44	2.91	3.10
4728	NASDAQ	IBCP	Fri, Mar 18, 2011	2.50	3.20	2.44	3.17
4727	NASDAQ	IBCP	Thu, Mar 17, 2011	2.50	2.50	2.38	2.40
4726	NASDAQ	IBCP	Wed, Mar 16, 2011	2.59	2.64	2.43	2.51
4725	NASDAQ	IBCP	Tue, Mar 15, 2011	2.57	2.72	2.36	2.64
4724	NASDAQ	IBCP	Mon, Mar 14, 2011	3.05	3.06	2.67	2.82
4723	NASDAQ	IBCP	Fri, Mar 11, 2011	2.99	3.04	2.87	3.04
4722	NASDAQ	IBCP	Thu, Mar 10, 2011	3.10	3.16	2.80	2.98
4721	NASDAQ	IBCP	Wed, Mar 9, 2011	3.25	3.28	3.13	3.17
4720	NASDAQ	IBCP	Tue, Mar 8, 2011	3.24	3.35	3.16	3.25
4719	NASDAQ	IBCP	Mon, Mar 7, 2011	3.44	3.44	3.07	3.25
4718	NASDAQ	IBCP	Fri, Mar 4, 2011	3.65	3.65	3.36	3.39
4717	NASDAQ	IBCP	Thu, Mar 3, 2011	3.40	3.68	3.35	3.60
4716	NASDAQ	IBCP	Wed, Mar 2, 2011	3.75	3.75	3.40	3.46
4715	NASDAQ	IBCP	Tue, Mar 1, 2011	4.00	4.00	3.68	3.81
4714	NASDAQ	IBCP	Mon, Feb 28, 2011	4.13	4.13	3.82	3.88
4713	NASDAQ	IBCP	Fri, Feb 25, 2011	3.93	4.18	3.93	4.00
4712	NASDAQ	IBCP	Thu, Feb 24, 2011	3.91	3.98	3.80	3.85
4711	NASDAQ	IBCP	Wed, Feb 23, 2011	3.84	3.98	3.60	3.95
4710	NASDAQ	IBCP	Tue, Feb 22, 2011	4.25	4.26	3.74	3.86
4709	NASDAQ	IBCP	Fri, Feb 18, 2011	4.50	4.55	4.25	4.40
4708	NASDAQ	IBCP	Thu, Feb 17, 2011	4.20	4.49	4.16	4.49
4707	NASDAQ	IBCP	Wed, Feb 16, 2011	4.39	4.42	4.06	4.22
4706	NASDAQ	IBCP	Tue, Feb 15, 2011	4.59	4.75	4.26	4.29
4705	NASDAQ	IBCP	Mon, Feb 14, 2011	4.22	4.69	4.22	4.53
4704	NASDAQ	IBCP	Fri, Feb 11, 2011	4.15	4.34	4.05	4.20
4703	NASDAQ	IBCP	Thu, Feb 10, 2011	4.12	4.20	4.05	4.15
4702	NASDAQ	IBCP	Wed, Feb 9, 2011	4.24	4.39	4.02	4.15
4701	NASDAQ	IBCP	Tue, Feb 8, 2011	4.07	4.50	4.07	4.26
4700	NASDAQ	IBCP	Mon, Feb 7, 2011	3.76	4.07	3.75	4.05
4699	NASDAQ	IBCP	Fri, Feb 4, 2011	4.10	4.27	3.78	3.80
4698	NASDAQ	IBCP	Thu, Feb 3, 2011	3.97	4.24	3.83	4.04
4697	NASDAQ	IBCP	Wed, Feb 2, 2011	2.97	3.67	2.96	3.67
4696	NASDAQ	IBCP	Tue, Feb 1, 2011	3.04	3.10	2.95	2.99
4695	NASDAQ	IBCP	Mon, Jan 31, 2011	3.13	3.24	3.00	3.07
4694	NASDAQ	IBCP	Fri, Jan 28, 2011	3.32	3.33	3.03	3.11
4693	NASDAQ	IBCP	Thu, Jan 27, 2011	3.21	3.67	3.10	3.33
4692	NASDAQ	IBCP	Wed, Jan 26, 2011	3.24	3.26	2.98	3.17
4691	NASDAQ	IBCP	Tue, Jan 25, 2011	2.99	3.34	2.85	3.19
4690	NASDAQ	IBCP	Mon, Jan 24, 2011	3.32	3.36	2.97	3.04
4689	NASDAQ	IBCP	Fri, Jan 21, 2011	3.29	3.60	3.24	3.38
4688	NASDAQ	IBCP	Thu, Jan 20, 2011	3.51	3.55	2.88	3.17
4687	NASDAQ	IBCP	Wed, Jan 19, 2011	4.04	4.15	3.32	3.56
4686	NASDAQ	IBCP	Tue, Jan 18, 2011	3.84	4.42	3.80	4.15
4685	NASDAQ	IBCP	Fri, Jan 14, 2011	3.15	3.84	3.08	3.80
4684	NASDAQ	IBCP	Thu, Jan 13, 2011	2.65	3.30	2.53	3.17
4683	NASDAQ	IBCP	Wed, Jan 12, 2011	2.53	2.63	2.42	2.61
4682	NASDAQ	IBCP	Tue, Jan 11, 2011	2.38	2.54	2.36	2.50
4681	NASDAQ	IBCP	Mon, Jan 10, 2011	2.45	2.66	2.24	2.46
4680	NASDAQ	IBCP	Fri, Jan 7, 2011	2.38	2.69	2.15	2.47
4679	NASDAQ	IBCP	Thu, Jan 6, 2011	1.69	2.44	1.66	2.16
4678	NASDAQ	IBCP	Wed, Jan 5, 2011	1.53	1.63	1.46	1.62
4677	NASDAQ	IBCP	Tue, Jan 4, 2011	1.40	1.58	1.40	1.57
4676	NASDAQ	IBCP	Mon, Jan 3, 2011	1.28	1.40	1.28	1.36
4675	NASDAQ	IBCP	Fri, Dec 31, 2010	1.30	1.34	1.29	1.30
4674	NASDAQ	IBCP	Thu, Dec 30, 2010	1.31	1.40	1.30	1.34
4673	NASDAQ	IBCP	Wed, Dec 29, 2010	1.42	1.42	1.27	1.35
4672	NASDAQ	IBCP	Tue, Dec 28, 2010	1.45	1.48	1.40	1.41
4671	NASDAQ	IBCP	Mon, Dec 27, 2010	1.65	1.65	1.45	1.48
4670	NASDAQ	IBCP	Thu, Dec 23, 2010	1.59	1.68	1.50	1.58
4669	NASDAQ	IBCP	Wed, Dec 22, 2010	1.40	1.89	1.40	1.54
4668	NASDAQ	IBCP	Tue, Dec 21, 2010	1.37	1.75	1.20	1.53
4667	NASDAQ	IBCP	Mon, Dec 20, 2010	1.51	1.56	1.28	1.32
4666	NASDAQ	IBCP	Fri, Dec 17, 2010	1.06	1.50	1.03	1.39
4665	NASDAQ	IBCP	Thu, Dec 16, 2010	1.02	1.07	1.00	1.01
4664	NASDAQ	IBCP	Wed, Dec 15, 2010	1.07	1.08	1.01	1.02
4663	NASDAQ	IBCP	Tue, Dec 14, 2010	1.10	1.10	1.07	1.09
4662	NASDAQ	IBCP	Mon, Dec 13, 2010	1.12	1.13	1.10	1.12
4661	NASDAQ	IBCP	Fri, Dec 10, 2010	1.10	1.14	1.08	1.13
4660	NASDAQ	IBCP	Thu, Dec 9, 2010	1.10	1.12	1.07	1.11
4659	NASDAQ	IBCP	Wed, Dec 8, 2010	1.10	1.12	1.08	1.11
4658	NASDAQ	IBCP	Tue, Dec 7, 2010	1.10	1.12	1.05	1.10
4657	NASDAQ	IBCP	Mon, Dec 6, 2010	1.11	1.18	1.10	1.10
4656	NASDAQ	IBCP	Fri, Dec 3, 2010	1.20	1.23	1.06	1.14
4655	NASDAQ	IBCP	Thu, Dec 2, 2010	1.16	1.24	1.16	1.17
4654	NASDAQ	IBCP	Wed, Dec 1, 2010	1.18	1.23	1.16	1.18
4653	NASDAQ	IBCP	Tue, Nov 30, 2010	1.20	1.25	1.20	1.22
4652	NASDAQ	IBCP	Mon, Nov 29, 2010	1.22	1.27	1.20	1.23
4651	NASDAQ	IBCP	Fri, Nov 26, 2010	1.22	1.27	1.21	1.25
4650	NASDAQ	IBCP	Wed, Nov 24, 2010	1.24	1.24	1.20	1.24
4649	NASDAQ	IBCP	Tue, Nov 23, 2010	1.24	1.27	1.23	1.26
4648	NASDAQ	IBCP	Mon, Nov 22, 2010	1.25	1.28	1.22	1.26
4647	NASDAQ	IBCP	Fri, Nov 19, 2010	1.28	1.33	1.25	1.28
4646	NASDAQ	IBCP	Thu, Nov 18, 2010	1.34	1.34	1.21	1.29
4645	NASDAQ	IBCP	Wed, Nov 17, 2010	1.33	1.35	1.20	1.24
4644	NASDAQ	IBCP	Tue, Nov 16, 2010	1.26	1.38	1.26	1.30
4643	NASDAQ	IBCP	Mon, Nov 15, 2010	1.35	1.37	1.27	1.30
4642	NASDAQ	IBCP	Fri, Nov 12, 2010	1.43	1.47	1.29	1.35
4641	NASDAQ	IBCP	Thu, Nov 11, 2010	1.62	1.64	1.42	1.46
4640	NASDAQ	IBCP	Wed, Nov 10, 2010	1.54	1.59	1.53	1.53
4639	NASDAQ	IBCP	Tue, Nov 9, 2010	1.57	1.59	1.43	1.54
4638	NASDAQ	IBCP	Mon, Nov 8, 2010	1.74	1.74	1.41	1.42
4637	NASDAQ	IBCP	Fri, Nov 5, 2010	1.62	1.64	1.37	1.51
4636	NASDAQ	IBCP	Thu, Nov 4, 2010	1.64	1.68	1.62	1.63
4635	NASDAQ	IBCP	Wed, Nov 3, 2010	1.81	1.81	1.65	1.65
4634	NASDAQ	IBCP	Tue, Nov 2, 2010	1.80	1.80	1.67	1.80
4633	NASDAQ	IBCP	Mon, Nov 1, 2010	1.71	1.80	1.61	1.80
4632	NASDAQ	IBCP	Fri, Oct 29, 2010	1.75	1.80	1.65	1.74
4631	NASDAQ	IBCP	Thu, Oct 28, 2010	1.90	1.90	1.72	1.77
4630	NASDAQ	IBCP	Wed, Oct 27, 2010	1.83	2.06	1.80	1.91
4629	NASDAQ	IBCP	Tue, Oct 26, 2010	1.54	1.86	1.53	1.80
4628	NASDAQ	IBCP	Mon, Oct 25, 2010	1.52	1.59	1.46	1.52
4627	NASDAQ	IBCP	Fri, Oct 22, 2010	1.45	1.52	1.45	1.48
4626	NASDAQ	IBCP	Thu, Oct 21, 2010	1.49	1.57	1.45	1.47
4625	NASDAQ	IBCP	Wed, Oct 20, 2010	1.35	1.80	1.35	1.53
4624	NASDAQ	IBCP	Tue, Oct 19, 2010	1.38	1.40	1.30	1.35
4623	NASDAQ	IBCP	Mon, Oct 18, 2010	1.34	1.41	1.19	1.38
4622	NASDAQ	IBCP	Fri, Oct 15, 2010	1.40	1.45	1.34	1.37
4621	NASDAQ	IBCP	Thu, Oct 14, 2010	1.49	1.50	1.40	1.43
4620	NASDAQ	IBCP	Wed, Oct 13, 2010	1.40	1.49	1.40	1.48
4619	NASDAQ	IBCP	Tue, Oct 12, 2010	1.39	1.45	1.33	1.40
4618	NASDAQ	IBCP	Mon, Oct 11, 2010	1.36	1.41	1.33	1.38
4617	NASDAQ	IBCP	Fri, Oct 8, 2010	1.51	1.51	1.32	1.40
4616	NASDAQ	IBCP	Thu, Oct 7, 2010	1.50	1.50	1.40	1.46
4615	NASDAQ	IBCP	Wed, Oct 6, 2010	1.39	1.60	1.36	1.50
4614	NASDAQ	IBCP	Tue, Oct 5, 2010	1.45	1.45	1.31	1.35
4613	NASDAQ	IBCP	Mon, Oct 4, 2010	1.38	1.43	1.26	1.38
4612	NASDAQ	IBCP	Fri, Oct 1, 2010	1.42	1.42	1.35	1.38
4611	NASDAQ	IBCP	Thu, Sep 30, 2010	1.50	1.50	1.38	1.39
4610	NASDAQ	IBCP	Wed, Sep 29, 2010	1.50	1.54	1.39	1.44
4609	NASDAQ	IBCP	Tue, Sep 28, 2010	1.55	1.55	1.50	1.51
4608	NASDAQ	IBCP	Mon, Sep 27, 2010	1.62	1.66	1.53	1.57
4607	NASDAQ	IBCP	Fri, Sep 24, 2010	1.64	1.64	1.58	1.62
4606	NASDAQ	IBCP	Thu, Sep 23, 2010	1.55	1.67	1.50	1.58
4605	NASDAQ	IBCP	Wed, Sep 22, 2010	1.58	1.60	1.52	1.52
4604	NASDAQ	IBCP	Tue, Sep 21, 2010	1.59	1.68	1.52	1.60
4603	NASDAQ	IBCP	Mon, Sep 20, 2010	1.84	1.84	1.58	1.59
4602	NASDAQ	IBCP	Fri, Sep 17, 2010	1.82	1.88	1.73	1.73
4601	NASDAQ	IBCP	Thu, Sep 16, 2010	1.82	1.93	1.82	1.85
4600	NASDAQ	IBCP	Wed, Sep 15, 2010	1.86	1.86	1.80	1.86
4599	NASDAQ	IBCP	Tue, Sep 14, 2010	1.95	1.95	1.83	1.91
4598	NASDAQ	IBCP	Mon, Sep 13, 2010	1.87	2.05	1.75	1.99
4597	NASDAQ	IBCP	Fri, Sep 10, 2010	1.93	2.00	1.87	1.87
4596	NASDAQ	IBCP	Thu, Sep 9, 2010	1.85	1.97	1.85	1.93
4595	NASDAQ	IBCP	Wed, Sep 8, 2010	2.22	2.22	1.88	2.02
4594	NASDAQ	IBCP	Tue, Sep 7, 2010	2.40	2.40	1.91	2.00
4593	NASDAQ	IBCP	Fri, Sep 3, 2010	2.60	2.60	2.27	2.36
4592	NASDAQ	IBCP	Thu, Sep 2, 2010	2.20	2.67	1.94	2.43
4591	NASDAQ	IBCP	Wed, Sep 1, 2010	1.78	2.10	1.78	1.98
4590	NASDAQ	IBCP	Tue, Aug 31, 2010	0.20	0.21	0.19	0.19
4589	NASDAQ	IBCP	Mon, Aug 30, 2010	0.20	0.21	0.19	0.20
4588	NASDAQ	IBCP	Fri, Aug 27, 2010	0.18	0.18	0.17	0.18
4587	NASDAQ	IBCP	Thu, Aug 26, 2010	0.22	0.22	0.17	0.18
4586	NASDAQ	IBCP	Wed, Aug 25, 2010	0.20	0.21	0.20	0.21
4585	NASDAQ	IBCP	Tue, Aug 24, 2010	0.22	0.22	0.20	0.21
4584	NASDAQ	IBCP	Mon, Aug 23, 2010	0.24	0.25	0.20	0.21
4583	NASDAQ	IBCP	Fri, Aug 20, 2010	0.25	0.25	0.20	0.22
4582	NASDAQ	IBCP	Thu, Aug 19, 2010	0.27	0.29	0.21	0.27
4581	NASDAQ	IBCP	Wed, Aug 18, 2010	0.29	0.29	0.27	0.27
4580	NASDAQ	IBCP	Tue, Aug 17, 2010	0.30	0.31	0.29	0.30
4579	NASDAQ	IBCP	Mon, Aug 16, 2010	0.28	0.31	0.28	0.30
4578	NASDAQ	IBCP	Fri, Aug 13, 2010	0.28	0.30	0.27	0.29
4577	NASDAQ	IBCP	Thu, Aug 12, 2010	0.29	0.29	0.27	0.28
4576	NASDAQ	IBCP	Wed, Aug 11, 2010	0.29	0.29	0.27	0.29
4575	NASDAQ	IBCP	Tue, Aug 10, 2010	0.30	0.30	0.28	0.29
4574	NASDAQ	IBCP	Mon, Aug 9, 2010	0.31	0.31	0.28	0.30
4573	NASDAQ	IBCP	Fri, Aug 6, 2010	0.33	0.33	0.28	0.29
4572	NASDAQ	IBCP	Thu, Aug 5, 2010	0.36	0.42	0.28	0.33
4571	NASDAQ	IBCP	Wed, Aug 4, 2010	0.36	0.36	0.35	0.35
4570	NASDAQ	IBCP	Tue, Aug 3, 2010	0.37	0.37	0.33	0.35
4569	NASDAQ	IBCP	Mon, Aug 2, 2010	0.36	0.37	0.35	0.36
4568	NASDAQ	IBCP	Fri, Jul 30, 2010	0.33	0.36	0.33	0.35
4567	NASDAQ	IBCP	Thu, Jul 29, 2010	0.36	0.37	0.33	0.34
4566	NASDAQ	IBCP	Wed, Jul 28, 2010	0.36	0.38	0.33	0.36
4565	NASDAQ	IBCP	Tue, Jul 27, 2010	0.37	0.39	0.35	0.37
4564	NASDAQ	IBCP	Mon, Jul 26, 2010	0.35	0.35	0.32	0.35
4563	NASDAQ	IBCP	Fri, Jul 23, 2010	0.34	0.34	0.31	0.32
4562	NASDAQ	IBCP	Thu, Jul 22, 2010	0.30	0.34	0.30	0.32
4561	NASDAQ	IBCP	Wed, Jul 21, 2010	0.32	0.33	0.30	0.30
4560	NASDAQ	IBCP	Tue, Jul 20, 2010	0.32	0.33	0.29	0.32
4559	NASDAQ	IBCP	Mon, Jul 19, 2010	0.28	0.36	0.27	0.31
4558	NASDAQ	IBCP	Fri, Jul 16, 2010	0.28	0.28	0.26	0.28
4557	NASDAQ	IBCP	Thu, Jul 15, 2010	0.29	0.29	0.27	0.28
4556	NASDAQ	IBCP	Wed, Jul 14, 2010	0.28	0.29	0.28	0.28
4555	NASDAQ	IBCP	Tue, Jul 13, 2010	0.30	0.30	0.27	0.28
4554	NASDAQ	IBCP	Mon, Jul 12, 2010	0.26	0.29	0.26	0.28
4553	NASDAQ	IBCP	Fri, Jul 9, 2010	0.33	0.33	0.23	0.27
4552	NASDAQ	IBCP	Thu, Jul 8, 2010	0.37	0.37	0.33	0.34
4551	NASDAQ	IBCP	Wed, Jul 7, 2010	0.38	0.38	0.33	0.35
4550	NASDAQ	IBCP	Tue, Jul 6, 2010	0.40	0.40	0.33	0.34
4549	NASDAQ	IBCP	Fri, Jul 2, 2010	0.39	0.39	0.34	0.35
4548	NASDAQ	IBCP	Thu, Jul 1, 2010	0.38	0.38	0.33	0.37
4547	NASDAQ	IBCP	Wed, Jun 30, 2010	0.39	0.39	0.35	0.38
4546	NASDAQ	IBCP	Tue, Jun 29, 2010	0.39	0.39	0.34	0.35
4545	NASDAQ	IBCP	Mon, Jun 28, 2010	0.42	0.42	0.38	0.39
4544	NASDAQ	IBCP	Fri, Jun 25, 2010	0.40	0.42	0.38	0.42
4543	NASDAQ	IBCP	Thu, Jun 24, 2010	0.44	0.44	0.34	0.40
4542	NASDAQ	IBCP	Wed, Jun 23, 2010	0.50	0.52	0.44	0.46
4541	NASDAQ	IBCP	Tue, Jun 22, 2010	0.55	0.56	0.47	0.50
4540	NASDAQ	IBCP	Mon, Jun 21, 2010	0.75	0.75	0.52	0.53
4539	NASDAQ	IBCP	Fri, Jun 18, 2010	0.76	0.80	0.66	0.66
4538	NASDAQ	IBCP	Thu, Jun 17, 2010	0.82	0.82	0.73	0.76
4537	NASDAQ	IBCP	Wed, Jun 16, 2010	0.78	0.82	0.75	0.79
4536	NASDAQ	IBCP	Tue, Jun 15, 2010	0.82	0.85	0.75	0.78
4535	NASDAQ	IBCP	Mon, Jun 14, 2010	0.81	0.84	0.80	0.82
4534	NASDAQ	IBCP	Fri, Jun 11, 2010	0.88	0.88	0.82	0.85
4533	NASDAQ	IBCP	Thu, Jun 10, 2010	0.80	0.83	0.80	0.80
4532	NASDAQ	IBCP	Wed, Jun 9, 2010	0.80	0.83	0.80	0.81
4531	NASDAQ	IBCP	Tue, Jun 8, 2010	0.85	0.88	0.82	0.83
4530	NASDAQ	IBCP	Mon, Jun 7, 2010	0.83	0.93	0.83	0.88
4529	NASDAQ	IBCP	Fri, Jun 4, 2010	0.86	0.86	0.80	0.83
4528	NASDAQ	IBCP	Thu, Jun 3, 2010	0.85	0.88	0.81	0.82
4527	NASDAQ	IBCP	Wed, Jun 2, 2010	0.85	0.85	0.83	0.85
4526	NASDAQ	IBCP	Tue, Jun 1, 2010	0.83	0.93	0.83	0.85
4525	NASDAQ	IBCP	Fri, May 28, 2010	0.95	0.95	0.83	0.85
4524	NASDAQ	IBCP	Thu, May 27, 2010	0.99	0.99	0.85	0.88
4523	NASDAQ	IBCP	Wed, May 26, 2010	0.86	0.88	0.83	0.86
4522	NASDAQ	IBCP	Tue, May 25, 2010	0.80	0.88	0.77	0.80
4521	NASDAQ	IBCP	Mon, May 24, 2010	0.88	0.95	0.81	0.85
4520	NASDAQ	IBCP	Fri, May 21, 2010	0.82	0.91	0.77	0.88
4519	NASDAQ	IBCP	Thu, May 20, 2010	0.76	0.93	0.74	0.91
4518	NASDAQ	IBCP	Wed, May 19, 2010	0.80	0.83	0.75	0.77
4517	NASDAQ	IBCP	Tue, May 18, 2010	0.86	0.86	0.80	0.83
4516	NASDAQ	IBCP	Mon, May 17, 2010	0.90	0.94	0.84	0.86
4515	NASDAQ	IBCP	Fri, May 14, 2010	0.96	1.00	0.92	0.92
4514	NASDAQ	IBCP	Thu, May 13, 2010	0.95	0.99	0.93	0.99
4513	NASDAQ	IBCP	Wed, May 12, 2010	0.88	0.94	0.88	0.93
4512	NASDAQ	IBCP	Tue, May 11, 2010	1.02	1.02	0.87	0.88
4511	NASDAQ	IBCP	Mon, May 10, 2010	1.09	1.15	1.00	1.01
4510	NASDAQ	IBCP	Fri, May 7, 2010	1.02	1.02	0.93	0.96
4509	NASDAQ	IBCP	Thu, May 6, 2010	1.05	1.12	0.89	0.96
4508	NASDAQ	IBCP	Wed, May 5, 2010	1.05	1.05	0.92	1.01
4507	NASDAQ	IBCP	Tue, May 4, 2010	1.05	1.08	0.96	1.05
4506	NASDAQ	IBCP	Mon, May 3, 2010	1.09	1.15	0.91	1.06
4505	NASDAQ	IBCP	Fri, Apr 30, 2010	1.26	1.26	1.10	1.15
4504	NASDAQ	IBCP	Thu, Apr 29, 2010	1.28	1.29	1.11	1.15
4503	NASDAQ	IBCP	Wed, Apr 28, 2010	1.50	1.61	1.25	1.28
4502	NASDAQ	IBCP	Tue, Apr 27, 2010	1.69	1.95	1.40	1.50
4501	NASDAQ	IBCP	Mon, Apr 26, 2010	1.54	2.08	1.38	1.62
4500	NASDAQ	IBCP	Fri, Apr 23, 2010	1.51	1.55	1.25	1.34
4499	NASDAQ	IBCP	Thu, Apr 22, 2010	1.00	1.95	1.00	1.46
4498	NASDAQ	IBCP	Wed, Apr 21, 2010	0.80	0.97	0.80	0.92
4497	NASDAQ	IBCP	Tue, Apr 20, 2010	0.74	0.77	0.73	0.77
4496	NASDAQ	IBCP	Mon, Apr 19, 2010	0.73	0.79	0.73	0.73
4495	NASDAQ	IBCP	Fri, Apr 16, 2010	0.73	0.76	0.72	0.73
4494	NASDAQ	IBCP	Thu, Apr 15, 2010	0.75	0.75	0.71	0.71
4493	NASDAQ	IBCP	Wed, Apr 14, 2010	0.74	0.75	0.71	0.72
4492	NASDAQ	IBCP	Tue, Apr 13, 2010	0.75	0.75	0.71	0.74
4491	NASDAQ	IBCP	Mon, Apr 12, 2010	0.70	0.75	0.70	0.75
4490	NASDAQ	IBCP	Fri, Apr 9, 2010	0.68	0.71	0.65	0.70
4489	NASDAQ	IBCP	Thu, Apr 8, 2010	0.67	0.67	0.63	0.64
4488	NASDAQ	IBCP	Wed, Apr 7, 2010	0.68	0.69	0.62	0.67
4487	NASDAQ	IBCP	Tue, Apr 6, 2010	0.71	0.71	0.68	0.68
4486	NASDAQ	IBCP	Mon, Apr 5, 2010	0.73	0.74	0.69	0.70
4485	NASDAQ	IBCP	Thu, Apr 1, 2010	0.71	0.75	0.71	0.72
4484	NASDAQ	IBCP	Wed, Mar 31, 2010	0.70	0.72	0.70	0.70
4483	NASDAQ	IBCP	Tue, Mar 30, 2010	0.78	0.78	0.70	0.70
4482	NASDAQ	IBCP	Mon, Mar 29, 2010	0.71	0.75	0.71	0.74
4481	NASDAQ	IBCP	Fri, Mar 26, 2010	0.77	0.77	0.71	0.73
4480	NASDAQ	IBCP	Thu, Mar 25, 2010	0.74	0.77	0.73	0.75
4479	NASDAQ	IBCP	Wed, Mar 24, 2010	0.78	0.78	0.72	0.75
4478	NASDAQ	IBCP	Tue, Mar 23, 2010	0.74	0.79	0.74	0.78
4477	NASDAQ	IBCP	Mon, Mar 22, 2010	0.74	0.79	0.74	0.77
4476	NASDAQ	IBCP	Fri, Mar 19, 2010	0.80	0.88	0.74	0.74
4475	NASDAQ	IBCP	Thu, Mar 18, 2010	0.83	0.85	0.76	0.83
4474	NASDAQ	IBCP	Wed, Mar 17, 2010	0.78	0.86	0.73	0.80
4473	NASDAQ	IBCP	Tue, Mar 16, 2010	0.75	0.77	0.72	0.77
4472	NASDAQ	IBCP	Mon, Mar 15, 2010	0.79	0.79	0.68	0.72
4471	NASDAQ	IBCP	Fri, Mar 12, 2010	0.78	0.80	0.76	0.77
4470	NASDAQ	IBCP	Thu, Mar 11, 2010	0.72	0.80	0.71	0.77
4469	NASDAQ	IBCP	Wed, Mar 10, 2010	0.73	0.81	0.72	0.73
4468	NASDAQ	IBCP	Tue, Mar 9, 2010	0.80	0.82	0.74	0.74
4467	NASDAQ	IBCP	Mon, Mar 8, 2010	0.74	0.78	0.74	0.78
4466	NASDAQ	IBCP	Fri, Mar 5, 2010	0.72	0.77	0.72	0.76
4465	NASDAQ	IBCP	Thu, Mar 4, 2010	0.71	0.75	0.71	0.75
4464	NASDAQ	IBCP	Wed, Mar 3, 2010	0.74	0.75	0.71	0.72
4463	NASDAQ	IBCP	Tue, Mar 2, 2010	0.75	0.76	0.72	0.75
4462	NASDAQ	IBCP	Mon, Mar 1, 2010	0.74	0.80	0.73	0.77
4461	NASDAQ	IBCP	Fri, Feb 26, 2010	0.75	0.76	0.74	0.75
4460	NASDAQ	IBCP	Thu, Feb 25, 2010	0.80	0.82	0.72	0.74
4459	NASDAQ	IBCP	Wed, Feb 24, 2010	0.80	0.86	0.80	0.83
4458	NASDAQ	IBCP	Tue, Feb 23, 2010	0.91	0.91	0.81	0.86
4457	NASDAQ	IBCP	Mon, Feb 22, 2010	1.00	1.00	0.81	0.83
4456	NASDAQ	IBCP	Fri, Feb 19, 2010	0.80	0.80	0.78	0.80
4455	NASDAQ	IBCP	Thu, Feb 18, 2010	0.77	0.92	0.75	0.80
4454	NASDAQ	IBCP	Wed, Feb 17, 2010	0.75	0.82	0.70	0.78
4453	NASDAQ	IBCP	Tue, Feb 16, 2010	0.74	0.75	0.72	0.73
4452	NASDAQ	IBCP	Fri, Feb 12, 2010	0.70	0.72	0.70	0.70
4451	NASDAQ	IBCP	Thu, Feb 11, 2010	0.70	0.74	0.69	0.71
4450	NASDAQ	IBCP	Wed, Feb 10, 2010	0.70	0.74	0.67	0.74
4449	NASDAQ	IBCP	Tue, Feb 9, 2010	0.68	0.76	0.67	0.72
4448	NASDAQ	IBCP	Mon, Feb 8, 2010	0.68	0.72	0.66	0.69
4447	NASDAQ	IBCP	Fri, Feb 5, 2010	0.73	0.73	0.64	0.69
4446	NASDAQ	IBCP	Thu, Feb 4, 2010	0.70	0.75	0.70	0.73
4445	NASDAQ	IBCP	Wed, Feb 3, 2010	0.85	0.85	0.70	0.72
4444	NASDAQ	IBCP	Tue, Feb 2, 2010	0.77	0.77	0.70	0.72
4443	NASDAQ	IBCP	Mon, Feb 1, 2010	0.86	0.86	0.76	0.76
4442	NASDAQ	IBCP	Fri, Jan 29, 2010	0.80	0.80	0.74	0.74
4441	NASDAQ	IBCP	Thu, Jan 28, 2010	0.91	0.92	0.78	0.80
4440	NASDAQ	IBCP	Wed, Jan 27, 2010	1.01	1.04	0.91	0.91
4439	NASDAQ	IBCP	Tue, Jan 26, 2010	1.03	1.11	1.02	1.03
4438	NASDAQ	IBCP	Mon, Jan 25, 2010	1.02	1.15	1.02	1.03
4437	NASDAQ	IBCP	Fri, Jan 22, 2010	1.05	1.10	0.98	1.02
4436	NASDAQ	IBCP	Thu, Jan 21, 2010	1.17	1.20	1.06	1.08
4435	NASDAQ	IBCP	Wed, Jan 20, 2010	0.78	1.20	0.78	1.20
4434	NASDAQ	IBCP	Tue, Jan 19, 2010	0.95	0.99	0.91	0.93
4433	NASDAQ	IBCP	Fri, Jan 15, 2010	0.87	0.99	0.87	0.95
4432	NASDAQ	IBCP	Thu, Jan 14, 2010	0.92	0.92	0.82	0.87
4431	NASDAQ	IBCP	Wed, Jan 13, 2010	0.80	0.84	0.76	0.81
4430	NASDAQ	IBCP	Tue, Jan 12, 2010	0.78	0.79	0.75	0.75
4429	NASDAQ	IBCP	Mon, Jan 11, 2010	0.77	0.80	0.77	0.78
4428	NASDAQ	IBCP	Fri, Jan 8, 2010	0.79	0.81	0.75	0.77
4427	NASDAQ	IBCP	Thu, Jan 7, 2010	0.76	0.80	0.74	0.76
4426	NASDAQ	IBCP	Wed, Jan 6, 2010	0.73	0.76	0.73	0.73
4425	NASDAQ	IBCP	Tue, Jan 5, 2010	0.70	0.76	0.70	0.74
4424	NASDAQ	IBCP	Mon, Jan 4, 2010	0.75	0.75	0.71	0.73
4423	NASDAQ	IBCP	Thu, Dec 31, 2009	0.72	0.75	0.72	0.72
4422	NASDAQ	IBCP	Wed, Dec 30, 2009	0.76	0.76	0.72	0.73
4421	NASDAQ	IBCP	Tue, Dec 29, 2009	0.72	0.75	0.72	0.75
4420	NASDAQ	IBCP	Mon, Dec 28, 2009	0.75	0.75	0.72	0.75
4419	NASDAQ	IBCP	Thu, Dec 24, 2009	0.72	0.75	0.72	0.75
4418	NASDAQ	IBCP	Wed, Dec 23, 2009	0.77	0.77	0.73	0.73
4417	NASDAQ	IBCP	Tue, Dec 22, 2009	0.72	0.76	0.71	0.76
4416	NASDAQ	IBCP	Mon, Dec 21, 2009	0.72	0.75	0.72	0.72
4415	NASDAQ	IBCP	Fri, Dec 18, 2009	0.70	0.77	0.70	0.72
4414	NASDAQ	IBCP	Thu, Dec 17, 2009	0.73	0.75	0.70	0.70
4413	NASDAQ	IBCP	Wed, Dec 16, 2009	0.71	0.77	0.71	0.74
4412	NASDAQ	IBCP	Tue, Dec 15, 2009	0.70	0.75	0.70	0.75
4411	NASDAQ	IBCP	Mon, Dec 14, 2009	0.73	0.73	0.70	0.73
4410	NASDAQ	IBCP	Fri, Dec 11, 2009	0.72	0.73	0.66	0.71
4409	NASDAQ	IBCP	Thu, Dec 10, 2009	0.71	0.75	0.70	0.74
4408	NASDAQ	IBCP	Wed, Dec 9, 2009	0.70	0.75	0.66	0.75
4407	NASDAQ	IBCP	Tue, Dec 8, 2009	0.75	0.75	0.68	0.70
4406	NASDAQ	IBCP	Mon, Dec 7, 2009	0.74	0.79	0.71	0.73
4405	NASDAQ	IBCP	Fri, Dec 4, 2009	0.71	0.75	0.69	0.69
4404	NASDAQ	IBCP	Thu, Dec 3, 2009	0.65	0.74	0.65	0.73
4403	NASDAQ	IBCP	Wed, Dec 2, 2009	0.61	0.66	0.61	0.65
4402	NASDAQ	IBCP	Tue, Dec 1, 2009	0.69	0.71	0.59	0.60
4401	NASDAQ	IBCP	Mon, Nov 30, 2009	0.72	0.72	0.68	0.68
4400	NASDAQ	IBCP	Fri, Nov 27, 2009	0.71	0.74	0.70	0.74
4399	NASDAQ	IBCP	Wed, Nov 25, 2009	0.76	0.78	0.73	0.75
4398	NASDAQ	IBCP	Tue, Nov 24, 2009	0.76	0.80	0.71	0.75
4397	NASDAQ	IBCP	Mon, Nov 23, 2009	0.80	0.81	0.71	0.71
4396	NASDAQ	IBCP	Fri, Nov 20, 2009	0.81	0.81	0.75	0.75
4395	NASDAQ	IBCP	Thu, Nov 19, 2009	0.83	0.84	0.75	0.76
4394	NASDAQ	IBCP	Wed, Nov 18, 2009	0.78	0.87	0.77	0.83
4393	NASDAQ	IBCP	Tue, Nov 17, 2009	0.74	0.77	0.73	0.77
4392	NASDAQ	IBCP	Mon, Nov 16, 2009	0.75	0.77	0.73	0.73
4391	NASDAQ	IBCP	Fri, Nov 13, 2009	0.75	0.75	0.72	0.72
4390	NASDAQ	IBCP	Thu, Nov 12, 2009	0.72	0.76	0.72	0.72
4389	NASDAQ	IBCP	Wed, Nov 11, 2009	0.72	0.76	0.72	0.73
4388	NASDAQ	IBCP	Tue, Nov 10, 2009	0.80	0.80	0.71	0.71
4387	NASDAQ	IBCP	Mon, Nov 9, 2009	0.91	0.94	0.70	0.76
4386	NASDAQ	IBCP	Fri, Nov 6, 2009	1.03	1.03	0.92	0.95
4385	NASDAQ	IBCP	Thu, Nov 5, 2009	1.16	1.16	1.00	1.03
4384	NASDAQ	IBCP	Wed, Nov 4, 2009	1.20	1.20	1.06	1.08
4383	NASDAQ	IBCP	Tue, Nov 3, 2009	1.05	1.20	0.99	1.16
4382	NASDAQ	IBCP	Mon, Nov 2, 2009	1.21	1.23	1.12	1.23
4381	NASDAQ	IBCP	Fri, Oct 30, 2009	1.10	1.19	1.04	1.18
4380	NASDAQ	IBCP	Thu, Oct 29, 2009	1.03	1.10	1.00	1.04
4379	NASDAQ	IBCP	Wed, Oct 28, 2009	1.00	1.04	0.90	1.00
4378	NASDAQ	IBCP	Tue, Oct 27, 2009	1.13	1.15	0.89	0.97
4377	NASDAQ	IBCP	Mon, Oct 26, 2009	1.46	1.67	1.27	1.27
4376	NASDAQ	IBCP	Fri, Oct 23, 2009	1.62	1.65	1.35	1.35
4375	NASDAQ	IBCP	Thu, Oct 22, 2009	1.69	1.69	1.55	1.58
4374	NASDAQ	IBCP	Wed, Oct 21, 2009	1.67	1.69	1.67	1.68
4373	NASDAQ	IBCP	Tue, Oct 20, 2009	1.69	1.69	1.67	1.67
4372	NASDAQ	IBCP	Mon, Oct 19, 2009	1.76	1.76	1.67	1.71
4371	NASDAQ	IBCP	Fri, Oct 16, 2009	1.70	1.77	1.70	1.74
4370	NASDAQ	IBCP	Thu, Oct 15, 2009	1.73	1.80	1.71	1.73
4369	NASDAQ	IBCP	Wed, Oct 14, 2009	1.77	1.85	1.71	1.71
4368	NASDAQ	IBCP	Tue, Oct 13, 2009	1.77	1.80	1.71	1.79
4367	NASDAQ	IBCP	Mon, Oct 12, 2009	1.71	1.79	1.71	1.73
4366	NASDAQ	IBCP	Fri, Oct 9, 2009	1.73	1.78	1.70	1.70
4365	NASDAQ	IBCP	Thu, Oct 8, 2009	1.67	1.73	1.67	1.70
4364	NASDAQ	IBCP	Wed, Oct 7, 2009	1.76	1.80	1.67	1.72
4363	NASDAQ	IBCP	Tue, Oct 6, 2009	1.66	1.75	1.66	1.73
4362	NASDAQ	IBCP	Mon, Oct 5, 2009	1.56	1.72	1.56	1.67
4361	NASDAQ	IBCP	Fri, Oct 2, 2009	1.62	1.68	1.51	1.59
4360	NASDAQ	IBCP	Thu, Oct 1, 2009	1.89	1.89	1.58	1.58
4359	NASDAQ	IBCP	Wed, Sep 30, 2009	1.84	1.92	1.80	1.90
4358	NASDAQ	IBCP	Tue, Sep 29, 2009	1.92	1.95	1.82	1.87
4357	NASDAQ	IBCP	Mon, Sep 28, 2009	1.86	1.92	1.79	1.92
4356	NASDAQ	IBCP	Fri, Sep 25, 2009	1.84	1.87	1.76	1.87
4355	NASDAQ	IBCP	Thu, Sep 24, 2009	1.92	1.92	1.77	1.86
4354	NASDAQ	IBCP	Wed, Sep 23, 2009	1.91	1.97	1.84	1.89
4353	NASDAQ	IBCP	Tue, Sep 22, 2009	1.82	1.95	1.82	1.91
4352	NASDAQ	IBCP	Mon, Sep 21, 2009	1.81	1.94	1.75	1.85
4351	NASDAQ	IBCP	Fri, Sep 18, 2009	1.97	1.97	1.84	1.84
4350	NASDAQ	IBCP	Thu, Sep 17, 2009	1.81	1.99	1.81	1.99
4349	NASDAQ	IBCP	Wed, Sep 16, 2009	1.93	1.95	1.85	1.94
4348	NASDAQ	IBCP	Tue, Sep 15, 2009	1.86	1.96	1.82	1.96
4347	NASDAQ	IBCP	Mon, Sep 14, 2009	1.81	1.89	1.80	1.83
4346	NASDAQ	IBCP	Fri, Sep 11, 2009	1.96	1.96	1.75	1.83
4345	NASDAQ	IBCP	Thu, Sep 10, 2009	1.87	1.97	1.81	1.97
4344	NASDAQ	IBCP	Wed, Sep 9, 2009	1.83	1.90	1.77	1.88
4343	NASDAQ	IBCP	Tue, Sep 8, 2009	1.75	1.83	1.75	1.79
4342	NASDAQ	IBCP	Fri, Sep 4, 2009	1.64	1.90	1.58	1.77
4341	NASDAQ	IBCP	Thu, Sep 3, 2009	1.67	1.71	1.55	1.59
4340	NASDAQ	IBCP	Wed, Sep 2, 2009	1.72	1.72	1.65	1.71
4339	NASDAQ	IBCP	Tue, Sep 1, 2009	1.79	1.88	1.71	1.75
4338	NASDAQ	IBCP	Mon, Aug 31, 2009	1.81	1.95	1.72	1.78
4337	NASDAQ	IBCP	Fri, Aug 28, 2009	1.98	1.98	1.80	1.84
4336	NASDAQ	IBCP	Thu, Aug 27, 2009	1.86	1.99	1.79	1.91
4335	NASDAQ	IBCP	Wed, Aug 26, 2009	1.82	1.98	1.76	1.90
4334	NASDAQ	IBCP	Tue, Aug 25, 2009	1.95	1.99	1.78	1.86
4333	NASDAQ	IBCP	Mon, Aug 24, 2009	1.96	2.00	1.94	1.94
4332	NASDAQ	IBCP	Fri, Aug 21, 2009	1.95	2.03	1.90	2.00
4331	NASDAQ	IBCP	Thu, Aug 20, 2009	1.94	1.96	1.87	1.96
4330	NASDAQ	IBCP	Wed, Aug 19, 2009	1.93	2.00	1.91	1.95
4329	NASDAQ	IBCP	Tue, Aug 18, 2009	1.97	2.00	1.90	2.00
4328	NASDAQ	IBCP	Mon, Aug 17, 2009	2.01	2.04	1.91	1.91
4327	NASDAQ	IBCP	Fri, Aug 14, 2009	2.14	2.15	2.00	2.10
4326	NASDAQ	IBCP	Thu, Aug 13, 2009	2.15	2.16	2.03	2.14
4325	NASDAQ	IBCP	Wed, Aug 12, 2009	2.15	2.15	1.98	2.11
4324	NASDAQ	IBCP	Tue, Aug 11, 2009	2.15	2.15	1.95	2.10
4323	NASDAQ	IBCP	Mon, Aug 10, 2009	1.99	2.15	1.99	2.15
4322	NASDAQ	IBCP	Fri, Aug 7, 2009	1.92	1.99	1.90	1.99
4321	NASDAQ	IBCP	Thu, Aug 6, 2009	1.91	1.98	1.78	1.89
4320	NASDAQ	IBCP	Wed, Aug 5, 2009	1.80	1.91	1.80	1.91
4319	NASDAQ	IBCP	Tue, Aug 4, 2009	1.80	1.87	1.74	1.82
4318	NASDAQ	IBCP	Mon, Aug 3, 2009	1.77	1.94	1.73	1.86
4317	NASDAQ	IBCP	Fri, Jul 31, 2009	1.64	1.75	1.57	1.75
4316	NASDAQ	IBCP	Thu, Jul 30, 2009	1.56	1.63	1.51	1.63
4315	NASDAQ	IBCP	Wed, Jul 29, 2009	1.60	1.64	1.49	1.54
4314	NASDAQ	IBCP	Tue, Jul 28, 2009	1.55	1.67	1.46	1.64
4313	NASDAQ	IBCP	Mon, Jul 27, 2009	1.50	1.55	1.43	1.43
4312	NASDAQ	IBCP	Fri, Jul 24, 2009	1.42	1.55	1.30	1.55
4311	NASDAQ	IBCP	Thu, Jul 23, 2009	1.34	1.43	1.31	1.43
4310	NASDAQ	IBCP	Wed, Jul 22, 2009	1.40	1.50	1.36	1.36
4309	NASDAQ	IBCP	Tue, Jul 21, 2009	1.53	1.55	1.39	1.44
4308	NASDAQ	IBCP	Mon, Jul 20, 2009	1.37	1.55	1.36	1.54
4307	NASDAQ	IBCP	Fri, Jul 17, 2009	1.33	1.42	1.31	1.42
4306	NASDAQ	IBCP	Thu, Jul 16, 2009	1.30	1.38	1.25	1.27
4305	NASDAQ	IBCP	Wed, Jul 15, 2009	1.20	1.42	1.18	1.33
4304	NASDAQ	IBCP	Tue, Jul 14, 2009	1.19	1.21	1.15	1.21
4303	NASDAQ	IBCP	Mon, Jul 13, 2009	1.17	1.19	1.10	1.15
4302	NASDAQ	IBCP	Fri, Jul 10, 2009	1.16	1.25	1.09	1.15
4301	NASDAQ	IBCP	Thu, Jul 9, 2009	1.22	1.28	1.13	1.13
4300	NASDAQ	IBCP	Wed, Jul 8, 2009	1.34	1.35	1.25	1.25
4299	NASDAQ	IBCP	Tue, Jul 7, 2009	1.37	1.40	1.22	1.33
4298	NASDAQ	IBCP	Mon, Jul 6, 2009	1.20	1.38	1.13	1.33
4297	NASDAQ	IBCP	Thu, Jul 2, 2009	1.29	1.29	1.15	1.15
4296	NASDAQ	IBCP	Wed, Jul 1, 2009	1.27	1.40	1.19	1.19
4295	NASDAQ	IBCP	Tue, Jun 30, 2009	1.31	1.36	1.28	1.32
4294	NASDAQ	IBCP	Mon, Jun 29, 2009	1.31	1.36	1.26	1.26
4293	NASDAQ	IBCP	Fri, Jun 26, 2009	1.47	1.47	1.35	1.36
4292	NASDAQ	IBCP	Thu, Jun 25, 2009	1.35	1.45	1.35	1.45
4291	NASDAQ	IBCP	Wed, Jun 24, 2009	1.20	1.38	1.20	1.35
4290	NASDAQ	IBCP	Tue, Jun 23, 2009	1.30	1.30	1.11	1.11
4289	NASDAQ	IBCP	Mon, Jun 22, 2009	1.33	1.48	1.26	1.28
4288	NASDAQ	IBCP	Fri, Jun 19, 2009	1.40	1.44	1.25	1.33
4287	NASDAQ	IBCP	Thu, Jun 18, 2009	1.35	1.47	1.35	1.35
4286	NASDAQ	IBCP	Wed, Jun 17, 2009	1.50	1.50	1.35	1.35
4285	NASDAQ	IBCP	Tue, Jun 16, 2009	1.52	1.65	1.45	1.45
4284	NASDAQ	IBCP	Mon, Jun 15, 2009	1.56	1.57	1.42	1.57
4283	NASDAQ	IBCP	Fri, Jun 12, 2009	1.53	1.55	1.50	1.50
4282	NASDAQ	IBCP	Thu, Jun 11, 2009	1.51	1.54	1.45	1.54
4281	NASDAQ	IBCP	Wed, Jun 10, 2009	1.55	1.55	1.49	1.52
4280	NASDAQ	IBCP	Tue, Jun 9, 2009	1.59	1.59	1.47	1.55
4279	NASDAQ	IBCP	Mon, Jun 8, 2009	1.44	1.55	1.40	1.52
4278	NASDAQ	IBCP	Fri, Jun 5, 2009	1.49	1.55	1.42	1.46
4277	NASDAQ	IBCP	Thu, Jun 4, 2009	1.45	1.55	1.42	1.55
4276	NASDAQ	IBCP	Wed, Jun 3, 2009	1.43	1.54	1.35	1.37
4275	NASDAQ	IBCP	Tue, Jun 2, 2009	1.48	1.51	1.33	1.36
4274	NASDAQ	IBCP	Mon, Jun 1, 2009	1.65	1.75	1.41	1.41
4273	NASDAQ	IBCP	Fri, May 29, 2009	1.91	1.98	1.60	1.60
4272	NASDAQ	IBCP	Thu, May 28, 2009	1.85	1.95	1.80	1.91
4271	NASDAQ	IBCP	Wed, May 27, 2009	1.86	1.89	1.79	1.85
4270	NASDAQ	IBCP	Tue, May 26, 2009	1.78	1.92	1.78	1.92
4269	NASDAQ	IBCP	Fri, May 22, 2009	1.78	1.92	1.75	1.79
4268	NASDAQ	IBCP	Thu, May 21, 2009	1.91	1.91	1.75	1.75
4267	NASDAQ	IBCP	Wed, May 20, 2009	1.98	2.09	1.90	1.95
4266	NASDAQ	IBCP	Tue, May 19, 2009	2.05	2.05	1.94	1.98
4265	NASDAQ	IBCP	Mon, May 18, 2009	2.00	2.09	1.96	2.05
4264	NASDAQ	IBCP	Fri, May 15, 2009	2.06	2.10	1.90	1.90
4263	NASDAQ	IBCP	Thu, May 14, 2009	1.88	2.15	1.85	2.10
4262	NASDAQ	IBCP	Wed, May 13, 2009	2.01	2.18	1.83	1.83
4261	NASDAQ	IBCP	Tue, May 12, 2009	2.35	2.40	2.00	2.01
4260	NASDAQ	IBCP	Mon, May 11, 2009	2.41	2.69	2.00	2.00
4259	NASDAQ	IBCP	Fri, May 8, 2009	2.00	2.53	2.00	2.53
4258	NASDAQ	IBCP	Thu, May 7, 2009	2.05	2.08	1.95	1.95
4257	NASDAQ	IBCP	Wed, May 6, 2009	1.91	2.06	1.91	2.03
4256	NASDAQ	IBCP	Tue, May 5, 2009	1.94	2.00	1.88	1.93
4255	NASDAQ	IBCP	Mon, May 4, 2009	2.09	2.09	1.75	2.00
4254	NASDAQ	IBCP	Fri, May 1, 2009	1.85	2.02	1.81	2.02
4253	NASDAQ	IBCP	Thu, Apr 30, 2009	1.70	1.80	1.61	1.80
4252	NASDAQ	IBCP	Wed, Apr 29, 2009	1.75	1.80	1.67	1.68
4251	NASDAQ	IBCP	Tue, Apr 28, 2009	1.57	1.77	1.57	1.70
4250	NASDAQ	IBCP	Mon, Apr 27, 2009	1.61	1.80	1.61	1.75
4249	NASDAQ	IBCP	Fri, Apr 24, 2009	1.76	1.92	1.66	1.79
4248	NASDAQ	IBCP	Thu, Apr 23, 2009	2.20	2.24	2.04	2.13
4247	NASDAQ	IBCP	Wed, Apr 22, 2009	1.95	2.15	1.95	2.15
4246	NASDAQ	IBCP	Tue, Apr 21, 2009	2.03	2.15	1.79	1.95
4245	NASDAQ	IBCP	Mon, Apr 20, 2009	2.40	2.40	2.06	2.08
4244	NASDAQ	IBCP	Fri, Apr 17, 2009	2.50	2.50	2.34	2.47
4243	NASDAQ	IBCP	Thu, Apr 16, 2009	2.40	2.60	2.40	2.54
4242	NASDAQ	IBCP	Wed, Apr 15, 2009	2.55	2.55	2.37	2.40
4241	NASDAQ	IBCP	Tue, Apr 14, 2009	2.46	2.67	2.40	2.55
4240	NASDAQ	IBCP	Mon, Apr 13, 2009	2.22	2.49	2.16	2.49
4239	NASDAQ	IBCP	Thu, Apr 9, 2009	2.10	2.25	2.10	2.25
4238	NASDAQ	IBCP	Wed, Apr 8, 2009	1.94	2.10	1.90	1.96
4237	NASDAQ	IBCP	Tue, Apr 7, 2009	2.05	2.09	1.96	1.96
4236	NASDAQ	IBCP	Mon, Apr 6, 2009	2.35	2.38	2.05	2.05
4235	NASDAQ	IBCP	Fri, Apr 3, 2009	2.20	2.31	2.18	2.31
4234	NASDAQ	IBCP	Thu, Apr 2, 2009	2.63	2.90	2.09	2.24
4233	NASDAQ	IBCP	Wed, Apr 1, 2009	2.35	2.80	2.31	2.50
4232	NASDAQ	IBCP	Tue, Mar 31, 2009	2.27	2.50	2.21	2.34
4231	NASDAQ	IBCP	Mon, Mar 30, 2009	2.50	2.50	1.90	2.20
4230	NASDAQ	IBCP	Fri, Mar 27, 2009	2.96	2.96	2.64	2.76
4229	NASDAQ	IBCP	Thu, Mar 26, 2009	2.95	2.99	2.61	2.99
4228	NASDAQ	IBCP	Wed, Mar 25, 2009	2.90	3.00	2.53	2.84
4227	NASDAQ	IBCP	Tue, Mar 24, 2009	2.49	2.65	2.38	2.48
4226	NASDAQ	IBCP	Mon, Mar 23, 2009	2.34	2.55	2.08	2.49
4225	NASDAQ	IBCP	Fri, Mar 20, 2009	2.24	2.27	1.91	2.23
4224	NASDAQ	IBCP	Thu, Mar 19, 2009	2.15	2.47	1.96	2.15
4223	NASDAQ	IBCP	Wed, Mar 18, 2009	2.06	2.11	1.82	2.01
4222	NASDAQ	IBCP	Tue, Mar 17, 2009	1.66	2.06	1.64	2.06
4221	NASDAQ	IBCP	Mon, Mar 16, 2009	1.47	1.70	1.42	1.61
4220	NASDAQ	IBCP	Fri, Mar 13, 2009	1.24	1.74	1.24	1.47
4219	NASDAQ	IBCP	Thu, Mar 12, 2009	1.09	1.20	1.05	1.20
4218	NASDAQ	IBCP	Wed, Mar 11, 2009	1.05	1.15	1.03	1.10
4217	NASDAQ	IBCP	Tue, Mar 10, 2009	0.94	1.00	0.92	1.00
4216	NASDAQ	IBCP	Mon, Mar 9, 2009	0.91	0.98	0.90	0.90
4215	NASDAQ	IBCP	Fri, Mar 6, 2009	0.96	1.11	0.92	0.96
4214	NASDAQ	IBCP	Thu, Mar 5, 2009	1.13	1.19	0.90	0.90
4213	NASDAQ	IBCP	Wed, Mar 4, 2009	1.11	1.17	1.09	1.14
4212	NASDAQ	IBCP	Tue, Mar 3, 2009	1.07	1.15	1.00	1.05
4211	NASDAQ	IBCP	Mon, Mar 2, 2009	1.23	1.24	1.01	1.01
4210	NASDAQ	IBCP	Fri, Feb 27, 2009	1.08	1.25	1.04	1.25
4209	NASDAQ	IBCP	Thu, Feb 26, 2009	1.18	1.29	1.00	1.10
4208	NASDAQ	IBCP	Wed, Feb 25, 2009	1.09	1.12	1.03	1.12
4207	NASDAQ	IBCP	Tue, Feb 24, 2009	1.00	1.06	1.00	1.06
4206	NASDAQ	IBCP	Mon, Feb 23, 2009	1.06	1.20	0.95	0.95
4205	NASDAQ	IBCP	Fri, Feb 20, 2009	1.35	1.35	1.04	1.09
4204	NASDAQ	IBCP	Thu, Feb 19, 2009	1.18	1.20	1.08	1.08
4203	NASDAQ	IBCP	Wed, Feb 18, 2009	1.26	1.26	1.06	1.17
4202	NASDAQ	IBCP	Tue, Feb 17, 2009	1.35	1.35	1.07	1.18
4201	NASDAQ	IBCP	Fri, Feb 13, 2009	1.49	1.50	1.30	1.30
4200	NASDAQ	IBCP	Thu, Feb 12, 2009	1.42	1.49	1.32	1.49
4199	NASDAQ	IBCP	Wed, Feb 11, 2009	1.35	1.49	1.34	1.38
4198	NASDAQ	IBCP	Tue, Feb 10, 2009	1.48	1.60	1.33	1.33
4197	NASDAQ	IBCP	Mon, Feb 9, 2009	1.51	1.55	1.50	1.50
4196	NASDAQ	IBCP	Fri, Feb 6, 2009	1.36	1.55	1.36	1.55
4195	NASDAQ	IBCP	Thu, Feb 5, 2009	1.46	1.50	1.30	1.35
4194	NASDAQ	IBCP	Wed, Feb 4, 2009	1.58	1.60	1.45	1.49
4193	NASDAQ	IBCP	Tue, Feb 3, 2009	1.63	1.70	1.56	1.56
4192	NASDAQ	IBCP	Mon, Feb 2, 2009	1.63	1.75	1.54	1.61
4191	NASDAQ	IBCP	Fri, Jan 30, 2009	1.71	1.75	1.52	1.59
4190	NASDAQ	IBCP	Thu, Jan 29, 2009	1.91	1.91	1.65	1.65
4189	NASDAQ	IBCP	Wed, Jan 28, 2009	1.75	1.95	1.75	1.95
4188	NASDAQ	IBCP	Tue, Jan 27, 2009	1.90	1.90	1.62	1.72
4187	NASDAQ	IBCP	Mon, Jan 26, 2009	2.17	2.27	1.99	2.10
4186	NASDAQ	IBCP	Fri, Jan 23, 2009	2.31	2.31	2.15	2.15
4185	NASDAQ	IBCP	Thu, Jan 22, 2009	2.25	2.35	2.16	2.32
4184	NASDAQ	IBCP	Wed, Jan 21, 2009	2.27	2.38	2.15	2.34
4183	NASDAQ	IBCP	Tue, Jan 20, 2009	2.38	2.38	2.17	2.17
4182	NASDAQ	IBCP	Fri, Jan 16, 2009	2.62	2.62	2.21	2.33
4181	NASDAQ	IBCP	Thu, Jan 15, 2009	2.44	2.65	2.16	2.62
4180	NASDAQ	IBCP	Wed, Jan 14, 2009	2.52	2.59	2.41	2.46
4179	NASDAQ	IBCP	Tue, Jan 13, 2009	2.66	2.72	2.61	2.66
4178	NASDAQ	IBCP	Mon, Jan 12, 2009	2.70	2.80	2.50	2.62
4177	NASDAQ	IBCP	Fri, Jan 9, 2009	2.83	2.86	2.66	2.69
4176	NASDAQ	IBCP	Thu, Jan 8, 2009	2.79	2.90	2.70	2.90
4175	NASDAQ	IBCP	Wed, Jan 7, 2009	2.84	2.84	2.66	2.80
4174	NASDAQ	IBCP	Tue, Jan 6, 2009	2.58	2.85	2.55	2.85
4173	NASDAQ	IBCP	Mon, Jan 5, 2009	2.21	2.50	2.21	2.50
4172	NASDAQ	IBCP	Fri, Jan 2, 2009	2.22	2.25	2.16	2.25
4171	NASDAQ	IBCP	Wed, Dec 31, 2008	1.95	2.19	1.92	2.16
4170	NASDAQ	IBCP	Tue, Dec 30, 2008	2.06	2.09	1.89	2.02
4169	NASDAQ	IBCP	Mon, Dec 29, 2008	1.94	2.04	1.92	2.00
4168	NASDAQ	IBCP	Fri, Dec 26, 2008	2.01	2.06	1.98	2.01
4167	NASDAQ	IBCP	Wed, Dec 24, 2008	2.00	2.04	1.93	2.04
4166	NASDAQ	IBCP	Tue, Dec 23, 2008	2.19	2.19	1.98	1.98
4165	NASDAQ	IBCP	Mon, Dec 22, 2008	2.40	2.40	2.15	2.22
4164	NASDAQ	IBCP	Fri, Dec 19, 2008	1.96	2.41	1.85	2.41
4163	NASDAQ	IBCP	Thu, Dec 18, 2008	1.95	2.00	1.85	1.99
4162	NASDAQ	IBCP	Wed, Dec 17, 2008	1.84	1.99	1.75	1.88
4161	NASDAQ	IBCP	Tue, Dec 16, 2008	1.90	2.13	1.84	1.93
4160	NASDAQ	IBCP	Mon, Dec 15, 2008	2.10	2.21	1.84	1.84
4159	NASDAQ	IBCP	Fri, Dec 12, 2008	2.05	2.19	1.98	2.01
4158	NASDAQ	IBCP	Thu, Dec 11, 2008	2.15	2.20	2.06	2.14
4157	NASDAQ	IBCP	Wed, Dec 10, 2008	2.11	2.25	2.11	2.20
4156	NASDAQ	IBCP	Tue, Dec 9, 2008	2.08	2.29	2.08	2.15
4155	NASDAQ	IBCP	Mon, Dec 8, 2008	2.20	2.28	2.05	2.15
4154	NASDAQ	IBCP	Fri, Dec 5, 2008	2.07	2.19	2.01	2.09
4153	NASDAQ	IBCP	Thu, Dec 4, 2008	2.17	2.42	2.05	2.05
4152	NASDAQ	IBCP	Wed, Dec 3, 2008	2.53	2.53	2.02	2.20
4151	NASDAQ	IBCP	Tue, Dec 2, 2008	2.18	2.55	2.01	2.55
4150	NASDAQ	IBCP	Mon, Dec 1, 2008	2.50	2.64	2.09	2.09
4149	NASDAQ	IBCP	Fri, Nov 28, 2008	2.60	2.87	2.50	2.50
4148	NASDAQ	IBCP	Wed, Nov 26, 2008	2.86	2.86	2.50	2.69
4147	NASDAQ	IBCP	Tue, Nov 25, 2008	2.25	2.85	2.20	2.33
4146	NASDAQ	IBCP	Mon, Nov 24, 2008	1.92	2.38	1.82	2.28
4145	NASDAQ	IBCP	Fri, Nov 21, 2008	1.91	2.10	1.65	1.72
4144	NASDAQ	IBCP	Thu, Nov 20, 2008	1.88	2.04	1.48	1.81
4143	NASDAQ	IBCP	Wed, Nov 19, 2008	2.02	2.25	1.84	1.84
4142	NASDAQ	IBCP	Tue, Nov 18, 2008	2.28	2.31	2.01	2.04
4141	NASDAQ	IBCP	Mon, Nov 17, 2008	2.41	2.67	2.23	2.23
4140	NASDAQ	IBCP	Fri, Nov 14, 2008	3.06	3.06	2.29	2.41
4139	NASDAQ	IBCP	Thu, Nov 13, 2008	2.84	3.14	2.75	3.14
4138	NASDAQ	IBCP	Wed, Nov 12, 2008	3.40	3.40	2.78	2.78
4137	NASDAQ	IBCP	Tue, Nov 11, 2008	3.44	3.44	3.07	3.41
4136	NASDAQ	IBCP	Mon, Nov 10, 2008	3.68	3.71	3.35	3.56
4135	NASDAQ	IBCP	Fri, Nov 7, 2008	3.56	3.65	3.44	3.46
4134	NASDAQ	IBCP	Thu, Nov 6, 2008	3.58	3.81	3.39	3.59
4133	NASDAQ	IBCP	Wed, Nov 5, 2008	3.79	3.95	3.58	3.61
4132	NASDAQ	IBCP	Tue, Nov 4, 2008	3.64	3.94	3.64	3.93
4131	NASDAQ	IBCP	Mon, Nov 3, 2008	3.80	4.01	3.60	3.69
4130	NASDAQ	IBCP	Fri, Oct 31, 2008	3.37	3.87	3.28	3.67
4129	NASDAQ	IBCP	Thu, Oct 30, 2008	3.74	3.93	3.30	3.34
4128	NASDAQ	IBCP	Wed, Oct 29, 2008	3.26	3.77	3.19	3.59
4127	NASDAQ	IBCP	Tue, Oct 28, 2008	3.30	3.66	3.05	3.19
4126	NASDAQ	IBCP	Mon, Oct 27, 2008	3.76	4.06	3.26	3.26
4125	NASDAQ	IBCP	Fri, Oct 24, 2008	4.08	4.08	3.75	3.76
4124	NASDAQ	IBCP	Thu, Oct 23, 2008	4.24	4.26	4.00	4.00
4123	NASDAQ	IBCP	Wed, Oct 22, 2008	4.16	4.34	4.00	4.21
4122	NASDAQ	IBCP	Tue, Oct 21, 2008	4.56	4.78	4.19	4.19
4121	NASDAQ	IBCP	Mon, Oct 20, 2008	4.36	4.96	4.36	4.60
4120	NASDAQ	IBCP	Fri, Oct 17, 2008	4.61	4.89	4.37	4.44
4119	NASDAQ	IBCP	Thu, Oct 16, 2008	4.96	5.09	4.05	4.52
4118	NASDAQ	IBCP	Wed, Oct 15, 2008	4.90	4.96	4.55	4.55
4117	NASDAQ	IBCP	Tue, Oct 14, 2008	4.85	4.89	4.44	4.71
4116	NASDAQ	IBCP	Mon, Oct 13, 2008	4.40	4.80	4.09	4.44
4115	NASDAQ	IBCP	Fri, Oct 10, 2008	4.23	4.23	3.45	3.90
4114	NASDAQ	IBCP	Thu, Oct 9, 2008	5.19	5.19	4.24	4.24
4113	NASDAQ	IBCP	Wed, Oct 8, 2008	5.29	5.52	5.16	5.20
4112	NASDAQ	IBCP	Tue, Oct 7, 2008	5.40	5.78	5.40	5.62
4111	NASDAQ	IBCP	Mon, Oct 6, 2008	6.23	6.23	5.20	5.37
4110	NASDAQ	IBCP	Fri, Oct 3, 2008	6.95	6.95	6.23	6.47
4109	NASDAQ	IBCP	Thu, Oct 2, 2008	6.70	6.95	6.36	6.95
4108	NASDAQ	IBCP	Wed, Oct 1, 2008	6.00	6.90	6.00	6.90
4107	NASDAQ	IBCP	Tue, Sep 30, 2008	6.95	6.95	5.60	6.19
4106	NASDAQ	IBCP	Mon, Sep 29, 2008	6.86	6.86	5.62	5.95
4105	NASDAQ	IBCP	Fri, Sep 26, 2008	6.25	7.00	6.01	6.87
4104	NASDAQ	IBCP	Thu, Sep 25, 2008	6.85	6.85	6.40	6.52
4103	NASDAQ	IBCP	Wed, Sep 24, 2008	6.84	7.04	6.51	6.89
4102	NASDAQ	IBCP	Tue, Sep 23, 2008	7.45	7.45	6.76	6.93
4101	NASDAQ	IBCP	Mon, Sep 22, 2008	7.75	7.75	6.61	6.61
4100	NASDAQ	IBCP	Fri, Sep 19, 2008	8.06	8.40	7.51	7.51
4099	NASDAQ	IBCP	Thu, Sep 18, 2008	6.87	7.93	6.50	7.87
4098	NASDAQ	IBCP	Wed, Sep 17, 2008	7.38	7.50	6.62	6.72
4097	NASDAQ	IBCP	Tue, Sep 16, 2008	6.75	7.44	6.52	7.44
4096	NASDAQ	IBCP	Mon, Sep 15, 2008	7.19	7.56	6.77	6.86
4095	NASDAQ	IBCP	Fri, Sep 12, 2008	7.14	7.67	6.97	7.67
4094	NASDAQ	IBCP	Thu, Sep 11, 2008	7.07	7.32	6.86	7.32
4093	NASDAQ	IBCP	Wed, Sep 10, 2008	7.44	7.49	6.79	7.21
4092	NASDAQ	IBCP	Tue, Sep 9, 2008	7.59	7.72	7.20	7.26
4091	NASDAQ	IBCP	Mon, Sep 8, 2008	7.33	7.94	7.32	7.74
4090	NASDAQ	IBCP	Fri, Sep 5, 2008	7.57	7.57	7.14	7.25
4089	NASDAQ	IBCP	Thu, Sep 4, 2008	7.41	7.85	7.41	7.65
4088	NASDAQ	IBCP	Wed, Sep 3, 2008	7.25	7.60	7.15	7.52
4087	NASDAQ	IBCP	Tue, Sep 2, 2008	7.53	7.66	7.07	7.31
4086	NASDAQ	IBCP	Fri, Aug 29, 2008	7.44	7.44	7.25	7.41
4085	NASDAQ	IBCP	Thu, Aug 28, 2008	7.38	7.47	7.35	7.38
4084	NASDAQ	IBCP	Wed, Aug 27, 2008	7.39	7.58	7.30	7.36
4083	NASDAQ	IBCP	Tue, Aug 26, 2008	7.40	7.47	7.30	7.40
4082	NASDAQ	IBCP	Mon, Aug 25, 2008	7.40	7.47	7.22	7.31
4081	NASDAQ	IBCP	Fri, Aug 22, 2008	6.99	7.55	6.99	7.45
4080	NASDAQ	IBCP	Thu, Aug 21, 2008	7.29	7.45	7.24	7.33
4079	NASDAQ	IBCP	Wed, Aug 20, 2008	7.37	7.52	7.14	7.40
4078	NASDAQ	IBCP	Tue, Aug 19, 2008	7.62	7.62	7.11	7.33
4077	NASDAQ	IBCP	Mon, Aug 18, 2008	7.80	7.90	7.35	7.68
4076	NASDAQ	IBCP	Fri, Aug 15, 2008	7.43	7.83	7.30	7.69
4075	NASDAQ	IBCP	Thu, Aug 14, 2008	7.11	7.39	7.03	7.39
4074	NASDAQ	IBCP	Wed, Aug 13, 2008	7.17	7.40	7.09	7.25
4073	NASDAQ	IBCP	Tue, Aug 12, 2008	7.19	7.27	7.00	7.12
4072	NASDAQ	IBCP	Mon, Aug 11, 2008	6.78	7.39	6.49	7.18
4071	NASDAQ	IBCP	Fri, Aug 8, 2008	6.26	6.76	6.26	6.76
4070	NASDAQ	IBCP	Thu, Aug 7, 2008	6.41	6.72	6.10	6.31
4069	NASDAQ	IBCP	Wed, Aug 6, 2008	5.88	6.55	5.80	6.51
4068	NASDAQ	IBCP	Tue, Aug 5, 2008	5.77	5.95	5.68	5.95
4067	NASDAQ	IBCP	Mon, Aug 4, 2008	5.52	5.82	5.16	5.64
4066	NASDAQ	IBCP	Fri, Aug 1, 2008	5.12	5.63	4.92	5.57
4065	NASDAQ	IBCP	Thu, Jul 31, 2008	6.00	6.17	4.99	5.07
4064	NASDAQ	IBCP	Wed, Jul 30, 2008	6.74	6.74	5.40	5.90
4063	NASDAQ	IBCP	Tue, Jul 29, 2008	6.09	6.76	6.07	6.43
4062	NASDAQ	IBCP	Mon, Jul 28, 2008	7.32	7.34	5.83	6.01
4061	NASDAQ	IBCP	Fri, Jul 25, 2008	6.10	7.43	5.96	7.39
4060	NASDAQ	IBCP	Thu, Jul 24, 2008	6.53	6.57	5.95	6.04
4059	NASDAQ	IBCP	Wed, Jul 23, 2008	5.49	6.74	5.20	6.53
4058	NASDAQ	IBCP	Tue, Jul 22, 2008	4.58	4.75	3.89	4.73
4057	NASDAQ	IBCP	Mon, Jul 21, 2008	4.00	4.69	4.00	4.22
4056	NASDAQ	IBCP	Fri, Jul 18, 2008	3.76	4.60	3.50	3.96
4055	NASDAQ	IBCP	Thu, Jul 17, 2008	3.30	4.10	3.30	3.73
4054	NASDAQ	IBCP	Wed, Jul 16, 2008	2.75	3.26	2.75	3.21
4053	NASDAQ	IBCP	Tue, Jul 15, 2008	2.62	3.47	2.62	2.74
4052	NASDAQ	IBCP	Mon, Jul 14, 2008	3.00	3.05	2.52	2.66
4051	NASDAQ	IBCP	Fri, Jul 11, 2008	2.86	3.13	2.81	2.88
4050	NASDAQ	IBCP	Thu, Jul 10, 2008	2.90	3.13	2.80	2.93
4049	NASDAQ	IBCP	Wed, Jul 9, 2008	3.04	3.15	2.79	2.85
4048	NASDAQ	IBCP	Tue, Jul 8, 2008	3.16	3.16	2.86	3.07
4047	NASDAQ	IBCP	Mon, Jul 7, 2008	3.45	3.51	3.00	3.12
4046	NASDAQ	IBCP	Thu, Jul 3, 2008	3.69	3.75	3.42	3.42
4045	NASDAQ	IBCP	Wed, Jul 2, 2008	3.75	4.03	3.69	3.69
4044	NASDAQ	IBCP	Tue, Jul 1, 2008	3.90	3.93	3.61	3.71
4043	NASDAQ	IBCP	Mon, Jun 30, 2008	4.24	4.29	3.95	4.00
4042	NASDAQ	IBCP	Fri, Jun 27, 2008	4.97	5.71	4.22	4.24
4041	NASDAQ	IBCP	Thu, Jun 26, 2008	4.01	4.18	3.66	4.11
4040	NASDAQ	IBCP	Wed, Jun 25, 2008	3.89	4.51	3.83	4.18
4039	NASDAQ	IBCP	Tue, Jun 24, 2008	4.15	4.15	3.85	3.85
4038	NASDAQ	IBCP	Mon, Jun 23, 2008	4.45	4.45	4.17	4.20
4037	NASDAQ	IBCP	Fri, Jun 20, 2008	4.50	4.64	4.26	4.41
4036	NASDAQ	IBCP	Thu, Jun 19, 2008	4.59	4.88	4.37	4.54
4035	NASDAQ	IBCP	Wed, Jun 18, 2008	4.74	4.80	4.56	4.57
4034	NASDAQ	IBCP	Tue, Jun 17, 2008	4.95	5.16	4.66	4.79
4033	NASDAQ	IBCP	Mon, Jun 16, 2008	5.01	5.17	4.83	4.93
4032	NASDAQ	IBCP	Fri, Jun 13, 2008	4.95	5.18	4.90	5.05
4031	NASDAQ	IBCP	Thu, Jun 12, 2008	4.67	5.40	4.67	4.88
4030	NASDAQ	IBCP	Wed, Jun 11, 2008	5.09	5.13	4.64	4.64
4029	NASDAQ	IBCP	Tue, Jun 10, 2008	4.77	5.41	4.72	5.11
4028	NASDAQ	IBCP	Mon, Jun 9, 2008	4.95	5.30	4.76	4.82
4027	NASDAQ	IBCP	Fri, Jun 6, 2008	5.35	5.35	4.82	4.90
4026	NASDAQ	IBCP	Thu, Jun 5, 2008	5.59	5.62	5.18	5.43
4025	NASDAQ	IBCP	Wed, Jun 4, 2008	5.70	5.70	5.42	5.60
4024	NASDAQ	IBCP	Tue, Jun 3, 2008	5.60	5.87	5.36	5.70
4023	NASDAQ	IBCP	Mon, Jun 2, 2008	5.98	6.00	5.55	5.57
4022	NASDAQ	IBCP	Fri, May 30, 2008	5.56	6.03	5.55	6.01
4021	NASDAQ	IBCP	Thu, May 29, 2008	5.63	5.81	5.55	5.57
4020	NASDAQ	IBCP	Wed, May 28, 2008	6.00	6.00	5.56	5.64
4019	NASDAQ	IBCP	Tue, May 27, 2008	6.04	6.26	5.83	6.04
4018	NASDAQ	IBCP	Fri, May 23, 2008	6.13	6.13	5.83	6.02
4017	NASDAQ	IBCP	Thu, May 22, 2008	6.23	6.30	5.99	6.17
4016	NASDAQ	IBCP	Wed, May 21, 2008	6.59	6.71	6.09	6.19
4015	NASDAQ	IBCP	Tue, May 20, 2008	6.60	6.69	6.38	6.56
4014	NASDAQ	IBCP	Mon, May 19, 2008	6.74	6.77	6.55	6.59
4013	NASDAQ	IBCP	Fri, May 16, 2008	6.93	6.93	6.60	6.71
4012	NASDAQ	IBCP	Thu, May 15, 2008	6.83	6.92	6.76	6.87
4011	NASDAQ	IBCP	Wed, May 14, 2008	6.96	7.12	6.80	6.83
4010	NASDAQ	IBCP	Tue, May 13, 2008	7.09	7.38	6.80	6.96
4009	NASDAQ	IBCP	Mon, May 12, 2008	6.76	7.10	6.76	7.05
4008	NASDAQ	IBCP	Fri, May 9, 2008	7.00	7.04	6.62	6.72
4007	NASDAQ	IBCP	Thu, May 8, 2008	6.98	7.13	6.81	7.12
4006	NASDAQ	IBCP	Wed, May 7, 2008	7.63	7.64	6.85	6.92
4005	NASDAQ	IBCP	Tue, May 6, 2008	7.65	7.74	7.51	7.62
4004	NASDAQ	IBCP	Mon, May 5, 2008	7.89	7.91	7.58	7.71
4003	NASDAQ	IBCP	Fri, May 2, 2008	8.09	8.10	7.90	7.95
4002	NASDAQ	IBCP	Thu, May 1, 2008	8.02	8.10	7.79	8.00
4001	NASDAQ	IBCP	Wed, Apr 30, 2008	8.17	8.22	7.79	7.98
4000	NASDAQ	IBCP	Tue, Apr 29, 2008	8.06	8.22	8.06	8.12
3999	NASDAQ	IBCP	Mon, Apr 28, 2008	8.16	8.16	7.85	8.03
3998	NASDAQ	IBCP	Fri, Apr 25, 2008	8.62	8.62	7.95	8.12
3997	NASDAQ	IBCP	Thu, Apr 24, 2008	9.11	9.16	8.49	9.00
3996	NASDAQ	IBCP	Wed, Apr 23, 2008	9.18	9.18	8.95	9.04
3995	NASDAQ	IBCP	Tue, Apr 22, 2008	9.30	9.34	9.08	9.10
3994	NASDAQ	IBCP	Mon, Apr 21, 2008	9.60	9.60	9.32	9.36
3993	NASDAQ	IBCP	Fri, Apr 18, 2008	9.76	9.96	9.63	9.69
3992	NASDAQ	IBCP	Thu, Apr 17, 2008	9.32	9.59	9.29	9.50
3991	NASDAQ	IBCP	Wed, Apr 16, 2008	8.93	9.40	8.93	9.34
3990	NASDAQ	IBCP	Tue, Apr 15, 2008	8.74	8.89	8.50	8.83
3989	NASDAQ	IBCP	Mon, Apr 14, 2008	8.65	8.88	8.65	8.70
3988	NASDAQ	IBCP	Fri, Apr 11, 2008	8.98	9.08	8.65	8.65
3987	NASDAQ	IBCP	Thu, Apr 10, 2008	9.31	9.39	9.00	9.10
3986	NASDAQ	IBCP	Wed, Apr 9, 2008	9.77	9.79	9.25	9.29
3985	NASDAQ	IBCP	Tue, Apr 8, 2008	9.80	9.85	9.60	9.78
3984	NASDAQ	IBCP	Mon, Apr 7, 2008	9.71	10.03	9.55	9.87
3983	NASDAQ	IBCP	Fri, Apr 4, 2008	9.96	10.06	9.50	9.59
3982	NASDAQ	IBCP	Thu, Apr 3, 2008	10.76	10.84	9.89	9.92
3981	NASDAQ	IBCP	Wed, Apr 2, 2008	10.85	10.98	10.45	10.85
3980	NASDAQ	IBCP	Tue, Apr 1, 2008	10.58	10.95	10.50	10.90
3979	NASDAQ	IBCP	Mon, Mar 31, 2008	10.24	10.80	10.05	10.38
3978	NASDAQ	IBCP	Fri, Mar 28, 2008	10.78	10.78	10.15	10.24
3977	NASDAQ	IBCP	Thu, Mar 27, 2008	11.04	11.04	10.53	10.74
3976	NASDAQ	IBCP	Wed, Mar 26, 2008	10.60	11.00	10.15	10.97
3975	NASDAQ	IBCP	Tue, Mar 25, 2008	10.50	10.68	10.29	10.66
3974	NASDAQ	IBCP	Mon, Mar 24, 2008	10.84	11.00	10.41	10.57
3973	NASDAQ	IBCP	Thu, Mar 20, 2008	10.75	10.77	9.64	10.77
3972	NASDAQ	IBCP	Wed, Mar 19, 2008	10.74	10.99	10.40	10.40
3971	NASDAQ	IBCP	Tue, Mar 18, 2008	9.98	10.75	9.95	10.68
3970	NASDAQ	IBCP	Mon, Mar 17, 2008	9.70	10.08	9.70	9.79
3969	NASDAQ	IBCP	Fri, Mar 14, 2008	10.55	10.55	9.58	10.00
3968	NASDAQ	IBCP	Thu, Mar 13, 2008	9.77	10.50	9.50	10.44
3967	NASDAQ	IBCP	Wed, Mar 12, 2008	10.09	10.47	9.71	9.94
3966	NASDAQ	IBCP	Tue, Mar 11, 2008	9.50	10.24	9.50	10.06
3965	NASDAQ	IBCP	Mon, Mar 10, 2008	9.64	9.69	9.22	9.24
3964	NASDAQ	IBCP	Fri, Mar 7, 2008	9.03	9.71	9.03	9.59
3963	NASDAQ	IBCP	Thu, Mar 6, 2008	9.51	9.66	9.27	9.27
3962	NASDAQ	IBCP	Wed, Mar 5, 2008	9.47	9.79	9.26	9.58
3961	NASDAQ	IBCP	Tue, Mar 4, 2008	9.40	9.57	9.00	9.40
3960	NASDAQ	IBCP	Mon, Mar 3, 2008	9.75	9.94	9.24	9.42
3959	NASDAQ	IBCP	Fri, Feb 29, 2008	9.99	10.25	9.74	9.79
3958	NASDAQ	IBCP	Thu, Feb 28, 2008	10.12	10.33	9.82	10.06
3957	NASDAQ	IBCP	Wed, Feb 27, 2008	10.47	10.61	10.06	10.23
3956	NASDAQ	IBCP	Tue, Feb 26, 2008	10.21	10.75	10.21	10.59
3955	NASDAQ	IBCP	Mon, Feb 25, 2008	10.14	10.63	10.05	10.30
3954	NASDAQ	IBCP	Fri, Feb 22, 2008	10.75	10.80	10.05	10.28
3953	NASDAQ	IBCP	Thu, Feb 21, 2008	11.24	11.31	10.66	10.74
3952	NASDAQ	IBCP	Wed, Feb 20, 2008	10.96	11.85	10.77	11.14
3951	NASDAQ	IBCP	Tue, Feb 19, 2008	11.64	11.75	10.89	11.06
3950	NASDAQ	IBCP	Fri, Feb 15, 2008	11.44	11.57	11.13	11.41
3949	NASDAQ	IBCP	Thu, Feb 14, 2008	12.08	12.08	11.38	11.55
3948	NASDAQ	IBCP	Wed, Feb 13, 2008	11.96	12.11	11.43	12.08
3947	NASDAQ	IBCP	Tue, Feb 12, 2008	11.22	12.11	11.22	11.80
3946	NASDAQ	IBCP	Mon, Feb 11, 2008	11.28	11.63	10.56	11.14
3945	NASDAQ	IBCP	Fri, Feb 8, 2008	12.74	12.75	12.00	12.20
3944	NASDAQ	IBCP	Thu, Feb 7, 2008	12.18	12.79	12.10	12.76
3943	NASDAQ	IBCP	Wed, Feb 6, 2008	12.46	12.80	11.75	12.27
3942	NASDAQ	IBCP	Tue, Feb 5, 2008	12.24	13.09	11.84	12.37
3941	NASDAQ	IBCP	Mon, Feb 4, 2008	13.50	13.73	12.32	12.47
3940	NASDAQ	IBCP	Fri, Feb 1, 2008	13.90	13.90	12.95	13.56
3939	NASDAQ	IBCP	Thu, Jan 31, 2008	11.47	14.12	11.00	13.92
3938	NASDAQ	IBCP	Wed, Jan 30, 2008	10.19	12.24	10.19	11.71
3937	NASDAQ	IBCP	Tue, Jan 29, 2008	10.00	10.41	9.95	10.29
3936	NASDAQ	IBCP	Mon, Jan 28, 2008	9.54	10.02	9.20	9.94
3935	NASDAQ	IBCP	Fri, Jan 25, 2008	9.95	10.25	9.50	9.54
3934	NASDAQ	IBCP	Thu, Jan 24, 2008	9.40	9.88	8.81	9.79
3933	NASDAQ	IBCP	Wed, Jan 23, 2008	7.53	9.54	7.51	9.51
3932	NASDAQ	IBCP	Tue, Jan 22, 2008	7.50	8.36	7.50	7.99
3931	NASDAQ	IBCP	Fri, Jan 18, 2008	7.98	8.15	7.57	7.79
3930	NASDAQ	IBCP	Thu, Jan 17, 2008	8.24	8.27	7.86	8.03
3929	NASDAQ	IBCP	Wed, Jan 16, 2008	7.59	8.41	7.59	8.21
3928	NASDAQ	IBCP	Tue, Jan 15, 2008	8.00	8.04	7.52	7.63
3927	NASDAQ	IBCP	Mon, Jan 14, 2008	8.16	8.80	7.75	8.17
3926	NASDAQ	IBCP	Fri, Jan 11, 2008	8.37	8.61	8.02	8.06
3925	NASDAQ	IBCP	Thu, Jan 10, 2008	8.18	8.70	8.02	8.44
3924	NASDAQ	IBCP	Wed, Jan 9, 2008	8.31	8.39	7.66	8.32
3923	NASDAQ	IBCP	Tue, Jan 8, 2008	8.52	8.80	8.34	8.35
3922	NASDAQ	IBCP	Mon, Jan 7, 2008	8.57	8.87	8.40	8.49
3921	NASDAQ	IBCP	Fri, Jan 4, 2008	8.95	9.05	8.50	8.54
3920	NASDAQ	IBCP	Thu, Jan 3, 2008	9.01	9.53	8.85	8.86
3919	NASDAQ	IBCP	Wed, Jan 2, 2008	9.40	9.40	8.89	9.03
3918	NASDAQ	IBCP	Mon, Dec 31, 2007	9.34	9.82	9.08	9.50
3917	NASDAQ	IBCP	Fri, Dec 28, 2007	9.60	9.97	9.50	9.51
3916	NASDAQ	IBCP	Thu, Dec 27, 2007	10.00	10.00	9.38	9.40
3915	NASDAQ	IBCP	Wed, Dec 26, 2007	9.35	10.05	9.31	10.01
3914	NASDAQ	IBCP	Mon, Dec 24, 2007	9.66	9.74	9.30	9.47
3913	NASDAQ	IBCP	Fri, Dec 21, 2007	9.31	9.78	9.26	9.57
3912	NASDAQ	IBCP	Thu, Dec 20, 2007	9.02	9.13	8.41	9.08
3911	NASDAQ	IBCP	Wed, Dec 19, 2007	9.21	9.21	8.90	8.90
3910	NASDAQ	IBCP	Tue, Dec 18, 2007	9.00	9.23	8.90	9.23
3909	NASDAQ	IBCP	Mon, Dec 17, 2007	9.06	9.20	8.86	8.86
3908	NASDAQ	IBCP	Fri, Dec 14, 2007	9.39	9.57	9.08	9.11
3907	NASDAQ	IBCP	Thu, Dec 13, 2007	9.34	9.59	9.25	9.50
3906	NASDAQ	IBCP	Wed, Dec 12, 2007	9.61	9.89	9.23	9.45
3905	NASDAQ	IBCP	Tue, Dec 11, 2007	9.88	9.88	9.20	9.22
3904	NASDAQ	IBCP	Mon, Dec 10, 2007	9.93	9.93	9.76	9.83
3903	NASDAQ	IBCP	Fri, Dec 7, 2007	9.95	10.18	9.80	9.89
3902	NASDAQ	IBCP	Thu, Dec 6, 2007	9.35	9.98	9.25	9.97
3901	NASDAQ	IBCP	Wed, Dec 5, 2007	9.21	9.37	9.02	9.36
3900	NASDAQ	IBCP	Tue, Dec 4, 2007	9.20	9.28	9.00	9.03
3899	NASDAQ	IBCP	Mon, Dec 3, 2007	9.60	9.60	9.29	9.30
3898	NASDAQ	IBCP	Fri, Nov 30, 2007	9.44	9.73	9.39	9.56
3897	NASDAQ	IBCP	Thu, Nov 29, 2007	9.55	9.60	9.14	9.27
3896	NASDAQ	IBCP	Wed, Nov 28, 2007	9.10	9.58	9.09	9.57
3895	NASDAQ	IBCP	Tue, Nov 27, 2007	9.25	9.50	8.70	8.98
3894	NASDAQ	IBCP	Mon, Nov 26, 2007	9.96	10.08	9.16	9.20
3893	NASDAQ	IBCP	Fri, Nov 23, 2007	9.64	9.97	9.64	9.91
3892	NASDAQ	IBCP	Wed, Nov 21, 2007	9.71	10.00	9.50	9.52
3891	NASDAQ	IBCP	Tue, Nov 20, 2007	9.77	9.90	9.50	9.84
3890	NASDAQ	IBCP	Mon, Nov 19, 2007	9.99	10.00	9.50	9.78
3889	NASDAQ	IBCP	Fri, Nov 16, 2007	10.23	10.37	9.81	10.12
3888	NASDAQ	IBCP	Thu, Nov 15, 2007	10.30	10.44	10.11	10.19
3887	NASDAQ	IBCP	Wed, Nov 14, 2007	10.52	10.52	10.03	10.33
3886	NASDAQ	IBCP	Tue, Nov 13, 2007	10.32	10.45	10.10	10.41
3885	NASDAQ	IBCP	Mon, Nov 12, 2007	9.89	10.64	9.80	10.19
3884	NASDAQ	IBCP	Fri, Nov 9, 2007	9.36	10.00	9.20	9.86
3883	NASDAQ	IBCP	Thu, Nov 8, 2007	9.22	9.60	8.92	9.51
3882	NASDAQ	IBCP	Wed, Nov 7, 2007	9.45	9.57	9.10	9.12
3881	NASDAQ	IBCP	Tue, Nov 6, 2007	9.35	9.68	9.14	9.63
3880	NASDAQ	IBCP	Mon, Nov 5, 2007	9.62	9.68	9.18	9.29
3879	NASDAQ	IBCP	Fri, Nov 2, 2007	9.95	9.96	9.45	9.73
3878	NASDAQ	IBCP	Thu, Nov 1, 2007	10.37	10.37	9.76	9.80
3877	NASDAQ	IBCP	Wed, Oct 31, 2007	9.83	10.80	9.67	10.56
3876	NASDAQ	IBCP	Tue, Oct 30, 2007	9.79	9.98	9.32	9.69
3875	NASDAQ	IBCP	Mon, Oct 29, 2007	9.44	9.96	8.90	9.20
3874	NASDAQ	IBCP	Fri, Oct 26, 2007	9.61	10.14	9.44	9.45
3873	NASDAQ	IBCP	Thu, Oct 25, 2007	9.76	10.29	9.55	9.59
3872	NASDAQ	IBCP	Wed, Oct 24, 2007	10.04	10.30	9.69	9.75
3871	NASDAQ	IBCP	Tue, Oct 23, 2007	10.67	10.76	9.95	10.14
3870	NASDAQ	IBCP	Mon, Oct 22, 2007	9.84	10.56	9.50	10.49
3869	NASDAQ	IBCP	Fri, Oct 19, 2007	10.38	10.50	9.90	9.95
3868	NASDAQ	IBCP	Thu, Oct 18, 2007	10.40	10.55	10.29	10.39
3867	NASDAQ	IBCP	Wed, Oct 17, 2007	10.70	10.88	10.33	10.46
3866	NASDAQ	IBCP	Tue, Oct 16, 2007	10.85	10.92	10.55	10.56
3865	NASDAQ	IBCP	Mon, Oct 15, 2007	10.92	11.24	10.80	10.87
3864	NASDAQ	IBCP	Fri, Oct 12, 2007	11.01	11.19	10.84	10.86
3863	NASDAQ	IBCP	Thu, Oct 11, 2007	11.26	11.30	11.00	11.00
3862	NASDAQ	IBCP	Wed, Oct 10, 2007	11.25	11.52	11.10	11.20
3861	NASDAQ	IBCP	Tue, Oct 9, 2007	11.26	11.43	11.15	11.25
3860	NASDAQ	IBCP	Mon, Oct 8, 2007	11.58	11.63	11.18	11.23
3859	NASDAQ	IBCP	Fri, Oct 5, 2007	11.48	11.75	11.43	11.57
3858	NASDAQ	IBCP	Thu, Oct 4, 2007	11.19	11.96	11.19	11.34
3857	NASDAQ	IBCP	Wed, Oct 3, 2007	11.23	11.30	11.05	11.13
3856	NASDAQ	IBCP	Tue, Oct 2, 2007	11.60	11.81	11.37	11.39
3855	NASDAQ	IBCP	Mon, Oct 1, 2007	11.07	11.67	11.06	11.53
3854	NASDAQ	IBCP	Fri, Sep 28, 2007	11.26	11.46	11.05	11.05
3853	NASDAQ	IBCP	Thu, Sep 27, 2007	11.40	11.74	11.24	11.29
3852	NASDAQ	IBCP	Wed, Sep 26, 2007	11.44	11.50	11.25	11.37
3851	NASDAQ	IBCP	Tue, Sep 25, 2007	11.58	11.69	11.25	11.39
3850	NASDAQ	IBCP	Mon, Sep 24, 2007	11.94	12.12	11.67	11.68
3849	NASDAQ	IBCP	Fri, Sep 21, 2007	12.59	12.64	11.89	11.95
3848	NASDAQ	IBCP	Thu, Sep 20, 2007	12.69	12.78	12.20	12.45
3847	NASDAQ	IBCP	Wed, Sep 19, 2007	12.70	13.45	12.61	12.70
3846	NASDAQ	IBCP	Tue, Sep 18, 2007	11.50	12.70	11.47	12.70
3845	NASDAQ	IBCP	Mon, Sep 17, 2007	11.45	11.72	11.32	11.46
3844	NASDAQ	IBCP	Fri, Sep 14, 2007	11.26	11.65	11.20	11.49
3843	NASDAQ	IBCP	Thu, Sep 13, 2007	11.32	11.59	11.04	11.38
3842	NASDAQ	IBCP	Wed, Sep 12, 2007	11.48	11.48	11.06	11.24
3841	NASDAQ	IBCP	Tue, Sep 11, 2007	11.23	11.61	11.20	11.51
3840	NASDAQ	IBCP	Mon, Sep 10, 2007	11.45	11.62	10.87	11.17
3839	NASDAQ	IBCP	Fri, Sep 7, 2007	11.52	11.60	11.26	11.40
3838	NASDAQ	IBCP	Thu, Sep 6, 2007	11.61	11.69	11.44	11.69
3837	NASDAQ	IBCP	Wed, Sep 5, 2007	11.85	11.87	11.50	11.60
3836	NASDAQ	IBCP	Tue, Sep 4, 2007	11.68	12.24	11.43	11.88
3835	NASDAQ	IBCP	Fri, Aug 31, 2007	11.89	12.77	11.47	11.71
3834	NASDAQ	IBCP	Thu, Aug 30, 2007	11.92	11.93	11.56	11.67
3833	NASDAQ	IBCP	Wed, Aug 29, 2007	11.61	12.11	11.36	12.07
3832	NASDAQ	IBCP	Tue, Aug 28, 2007	11.90	11.90	11.34	11.56
3831	NASDAQ	IBCP	Mon, Aug 27, 2007	12.05	12.21	11.84	12.00
3830	NASDAQ	IBCP	Fri, Aug 24, 2007	12.10	12.30	11.61	12.04
3829	NASDAQ	IBCP	Thu, Aug 23, 2007	13.00	13.00	12.07	12.07
3828	NASDAQ	IBCP	Wed, Aug 22, 2007	12.99	13.15	12.83	12.93
3827	NASDAQ	IBCP	Tue, Aug 21, 2007	12.65	13.00	12.54	12.94
3826	NASDAQ	IBCP	Mon, Aug 20, 2007	12.94	13.00	12.33	12.70
3825	NASDAQ	IBCP	Fri, Aug 17, 2007	12.61	13.05	12.29	12.90
3824	NASDAQ	IBCP	Thu, Aug 16, 2007	10.95	12.40	10.91	12.10
3823	NASDAQ	IBCP	Wed, Aug 15, 2007	11.01	11.38	10.90	10.96
3822	NASDAQ	IBCP	Tue, Aug 14, 2007	11.31	11.56	11.00	11.00
3821	NASDAQ	IBCP	Mon, Aug 13, 2007	11.50	11.84	11.11	11.26
3820	NASDAQ	IBCP	Fri, Aug 10, 2007	11.20	11.69	10.81	11.43
3819	NASDAQ	IBCP	Thu, Aug 9, 2007	10.50	11.45	10.50	11.34
3818	NASDAQ	IBCP	Wed, Aug 8, 2007	10.26	10.77	10.00	10.76
3817	NASDAQ	IBCP	Tue, Aug 7, 2007	10.68	10.68	10.01	10.18
3816	NASDAQ	IBCP	Mon, Aug 6, 2007	10.85	11.66	10.50	10.72
3815	NASDAQ	IBCP	Fri, Aug 3, 2007	12.01	12.04	10.83	10.86
3814	NASDAQ	IBCP	Thu, Aug 2, 2007	12.34	12.65	11.98	12.01
3813	NASDAQ	IBCP	Wed, Aug 1, 2007	12.17	12.55	12.05	12.31
3812	NASDAQ	IBCP	Tue, Jul 31, 2007	12.53	12.86	12.11	12.12
3811	NASDAQ	IBCP	Mon, Jul 30, 2007	12.36	12.52	12.02	12.36
3810	NASDAQ	IBCP	Fri, Jul 27, 2007	12.64	12.81	12.34	12.35
3809	NASDAQ	IBCP	Thu, Jul 26, 2007	13.16	13.24	12.23	12.69
3808	NASDAQ	IBCP	Wed, Jul 25, 2007	13.62	13.71	13.19	13.31
3807	NASDAQ	IBCP	Tue, Jul 24, 2007	13.96	13.96	13.35	13.66
3806	NASDAQ	IBCP	Mon, Jul 23, 2007	13.60	14.00	13.52	13.99
3805	NASDAQ	IBCP	Fri, Jul 20, 2007	13.95	14.03	13.42	13.61
3804	NASDAQ	IBCP	Thu, Jul 19, 2007	14.11	14.30	13.95	13.98
3803	NASDAQ	IBCP	Wed, Jul 18, 2007	14.27	14.39	13.87	14.06
3802	NASDAQ	IBCP	Tue, Jul 17, 2007	14.48	14.55	14.34	14.34
3801	NASDAQ	IBCP	Mon, Jul 16, 2007	14.90	14.97	14.31	14.48
3800	NASDAQ	IBCP	Fri, Jul 13, 2007	15.00	15.10	14.94	14.95
3799	NASDAQ	IBCP	Thu, Jul 12, 2007	15.03	15.17	15.00	15.05
3798	NASDAQ	IBCP	Wed, Jul 11, 2007	15.01	15.08	14.82	14.99
3797	NASDAQ	IBCP	Tue, Jul 10, 2007	16.07	16.07	14.99	14.99
3796	NASDAQ	IBCP	Mon, Jul 9, 2007	16.34	16.67	16.20	16.22
3795	NASDAQ	IBCP	Fri, Jul 6, 2007	16.93	16.93	16.79	16.79
3794	NASDAQ	IBCP	Thu, Jul 5, 2007	17.16	17.16	16.81	16.91
3793	NASDAQ	IBCP	Tue, Jul 3, 2007	16.94	17.09	16.88	17.09
3792	NASDAQ	IBCP	Mon, Jul 2, 2007	17.19	17.19	16.88	16.96
3791	NASDAQ	IBCP	Fri, Jun 29, 2007	17.24	17.41	17.15	17.21
3790	NASDAQ	IBCP	Thu, Jun 28, 2007	17.44	17.50	17.17	17.36
3789	NASDAQ	IBCP	Wed, Jun 27, 2007	17.13	17.47	17.10	17.44
3788	NASDAQ	IBCP	Tue, Jun 26, 2007	17.10	17.35	17.08	17.28
3787	NASDAQ	IBCP	Mon, Jun 25, 2007	17.01	17.42	16.91	17.08
3786	NASDAQ	IBCP	Fri, Jun 22, 2007	17.04	17.12	16.80	17.07
3785	NASDAQ	IBCP	Thu, Jun 21, 2007	17.10	17.28	16.91	17.02
3784	NASDAQ	IBCP	Wed, Jun 20, 2007	17.28	17.28	17.13	17.16
3783	NASDAQ	IBCP	Tue, Jun 19, 2007	17.22	17.37	17.09	17.27
3782	NASDAQ	IBCP	Mon, Jun 18, 2007	17.39	17.41	17.17	17.32
3781	NASDAQ	IBCP	Fri, Jun 15, 2007	17.33	17.43	17.16	17.42
3780	NASDAQ	IBCP	Thu, Jun 14, 2007	17.05	17.34	17.02	17.06
3779	NASDAQ	IBCP	Wed, Jun 13, 2007	17.08	17.11	16.90	17.04
3778	NASDAQ	IBCP	Tue, Jun 12, 2007	17.24	17.31	17.06	17.07
3777	NASDAQ	IBCP	Mon, Jun 11, 2007	17.22	17.41	17.01	17.36
3776	NASDAQ	IBCP	Fri, Jun 8, 2007	17.00	17.31	17.00	17.30
3775	NASDAQ	IBCP	Thu, Jun 7, 2007	16.99	17.05	16.86	17.01
3774	NASDAQ	IBCP	Wed, Jun 6, 2007	17.12	17.20	17.03	17.06
3773	NASDAQ	IBCP	Tue, Jun 5, 2007	17.46	17.47	17.17	17.22
3772	NASDAQ	IBCP	Mon, Jun 4, 2007	17.41	17.56	17.36	17.51
3771	NASDAQ	IBCP	Fri, Jun 1, 2007	17.38	17.52	17.27	17.45
3770	NASDAQ	IBCP	Thu, May 31, 2007	17.24	17.30	17.16	17.29
3769	NASDAQ	IBCP	Wed, May 30, 2007	17.09	17.31	17.06	17.24
3768	NASDAQ	IBCP	Tue, May 29, 2007	17.00	17.25	16.95	17.17
3767	NASDAQ	IBCP	Fri, May 25, 2007	16.88	17.00	16.77	16.94
3766	NASDAQ	IBCP	Thu, May 24, 2007	16.73	16.95	16.70	16.81
3765	NASDAQ	IBCP	Wed, May 23, 2007	17.10	17.11	16.72	16.79
3764	NASDAQ	IBCP	Tue, May 22, 2007	16.83	17.10	16.75	17.09
3763	NASDAQ	IBCP	Mon, May 21, 2007	16.87	17.04	16.59	16.78
3762	NASDAQ	IBCP	Fri, May 18, 2007	16.85	16.94	16.62	16.93
3761	NASDAQ	IBCP	Thu, May 17, 2007	16.79	16.89	16.64	16.79
3760	NASDAQ	IBCP	Wed, May 16, 2007	16.67	16.88	16.58	16.87
3759	NASDAQ	IBCP	Tue, May 15, 2007	16.97	17.06	16.56	16.59
3758	NASDAQ	IBCP	Mon, May 14, 2007	17.12	17.17	16.95	17.01
3757	NASDAQ	IBCP	Fri, May 11, 2007	16.92	17.18	16.85	17.10
3756	NASDAQ	IBCP	Thu, May 10, 2007	17.41	17.47	16.86	16.86
3755	NASDAQ	IBCP	Wed, May 9, 2007	17.26	17.61	17.20	17.50
3754	NASDAQ	IBCP	Tue, May 8, 2007	17.34	17.42	17.21	17.36
3753	NASDAQ	IBCP	Mon, May 7, 2007	17.50	17.51	17.30	17.35
3752	NASDAQ	IBCP	Fri, May 4, 2007	17.31	17.49	17.18	17.49
3751	NASDAQ	IBCP	Thu, May 3, 2007	17.30	17.32	17.10	17.31
3750	NASDAQ	IBCP	Wed, May 2, 2007	16.60	17.43	16.52	17.29
3749	NASDAQ	IBCP	Tue, May 1, 2007	16.72	16.72	16.45	16.62
3748	NASDAQ	IBCP	Mon, Apr 30, 2007	16.68	16.69	16.47	16.50
3747	NASDAQ	IBCP	Fri, Apr 27, 2007	16.85	17.00	16.57	16.60
3746	NASDAQ	IBCP	Thu, Apr 26, 2007	16.46	16.86	16.45	16.83
3745	NASDAQ	IBCP	Wed, Apr 25, 2007	16.67	16.88	16.45	16.50
3744	NASDAQ	IBCP	Tue, Apr 24, 2007	17.13	17.13	16.50	16.69
3743	NASDAQ	IBCP	Mon, Apr 23, 2007	18.05	18.08	16.12	16.89
3742	NASDAQ	IBCP	Fri, Apr 20, 2007	19.00	19.25	18.91	19.23
3741	NASDAQ	IBCP	Thu, Apr 19, 2007	19.04	19.14	18.80	18.95
3740	NASDAQ	IBCP	Wed, Apr 18, 2007	19.41	19.54	19.16	19.16
3739	NASDAQ	IBCP	Tue, Apr 17, 2007	19.65	19.65	19.30	19.49
3738	NASDAQ	IBCP	Mon, Apr 16, 2007	19.24	19.69	19.17	19.67
3737	NASDAQ	IBCP	Fri, Apr 13, 2007	19.09	19.21	18.99	19.11
3736	NASDAQ	IBCP	Thu, Apr 12, 2007	19.13	19.21	18.93	19.12
3735	NASDAQ	IBCP	Wed, Apr 11, 2007	19.41	19.62	19.03	19.22
3734	NASDAQ	IBCP	Tue, Apr 10, 2007	19.64	19.74	19.45	19.48
3733	NASDAQ	IBCP	Mon, Apr 9, 2007	19.72	19.80	19.51	19.55
3732	NASDAQ	IBCP	Thu, Apr 5, 2007	19.69	19.87	19.68	19.74
3731	NASDAQ	IBCP	Wed, Apr 4, 2007	19.85	19.99	19.69	19.69
3730	NASDAQ	IBCP	Tue, Apr 3, 2007	20.03	20.15	19.84	19.90
3729	NASDAQ	IBCP	Mon, Apr 2, 2007	20.39	20.40	19.93	20.01
3728	NASDAQ	IBCP	Fri, Mar 30, 2007	20.32	20.37	20.04	20.37
3727	NASDAQ	IBCP	Thu, Mar 29, 2007	20.23	20.34	20.01	20.30
3726	NASDAQ	IBCP	Wed, Mar 28, 2007	19.95	20.35	19.94	20.16
3725	NASDAQ	IBCP	Tue, Mar 27, 2007	20.11	20.15	19.94	19.96
3724	NASDAQ	IBCP	Mon, Mar 26, 2007	20.53	20.59	20.19	20.19
3723	NASDAQ	IBCP	Fri, Mar 23, 2007	20.56	20.66	20.52	20.59
3722	NASDAQ	IBCP	Thu, Mar 22, 2007	20.68	20.70	20.45	20.61
3721	NASDAQ	IBCP	Wed, Mar 21, 2007	20.20	20.76	20.18	20.57
3720	NASDAQ	IBCP	Tue, Mar 20, 2007	20.34	20.43	20.15	20.20
3719	NASDAQ	IBCP	Mon, Mar 19, 2007	20.69	20.82	20.32	20.41
3718	NASDAQ	IBCP	Fri, Mar 16, 2007	20.64	20.68	20.27	20.67
3717	NASDAQ	IBCP	Thu, Mar 15, 2007	20.28	20.65	20.21	20.65
3716	NASDAQ	IBCP	Wed, Mar 14, 2007	20.15	20.46	20.00	20.35
3715	NASDAQ	IBCP	Tue, Mar 13, 2007	20.72	20.72	20.00	20.03
3714	NASDAQ	IBCP	Mon, Mar 12, 2007	20.99	21.02	20.77	20.84
3713	NASDAQ	IBCP	Fri, Mar 9, 2007	21.11	21.18	20.76	21.00
3712	NASDAQ	IBCP	Thu, Mar 8, 2007	21.22	21.31	20.95	20.99
3711	NASDAQ	IBCP	Wed, Mar 7, 2007	21.48	21.53	20.95	21.14
3710	NASDAQ	IBCP	Tue, Mar 6, 2007	21.33	21.62	21.33	21.54
3709	NASDAQ	IBCP	Mon, Mar 5, 2007	22.00	22.13	21.20	21.21
3708	NASDAQ	IBCP	Fri, Mar 2, 2007	22.10	22.23	22.00	22.00
3707	NASDAQ	IBCP	Thu, Mar 1, 2007	22.29	22.53	22.03	22.14
3706	NASDAQ	IBCP	Wed, Feb 28, 2007	22.43	22.78	22.32	22.32
3705	NASDAQ	IBCP	Tue, Feb 27, 2007	22.76	22.82	22.44	22.44
3704	NASDAQ	IBCP	Mon, Feb 26, 2007	23.00	23.00	22.80	22.94
3703	NASDAQ	IBCP	Fri, Feb 23, 2007	22.91	23.04	22.90	22.96
3702	NASDAQ	IBCP	Thu, Feb 22, 2007	22.94	23.01	22.90	22.99
3701	NASDAQ	IBCP	Wed, Feb 21, 2007	22.90	23.00	22.90	23.00
3700	NASDAQ	IBCP	Tue, Feb 20, 2007	22.92	23.05	22.82	23.02
3699	NASDAQ	IBCP	Fri, Feb 16, 2007	22.90	23.05	22.90	23.02
3698	NASDAQ	IBCP	Thu, Feb 15, 2007	22.90	22.95	22.88	22.90
3697	NASDAQ	IBCP	Wed, Feb 14, 2007	22.94	23.18	22.89	22.92
3696	NASDAQ	IBCP	Tue, Feb 13, 2007	22.84	23.00	22.83	22.97
3695	NASDAQ	IBCP	Mon, Feb 12, 2007	22.82	22.93	22.80	22.86
3694	NASDAQ	IBCP	Fri, Feb 9, 2007	22.86	22.87	22.79	22.82
3693	NASDAQ	IBCP	Thu, Feb 8, 2007	22.83	22.86	22.70	22.81
3692	NASDAQ	IBCP	Wed, Feb 7, 2007	22.76	22.94	22.69	22.93
3691	NASDAQ	IBCP	Tue, Feb 6, 2007	22.69	22.86	22.62	22.80
3690	NASDAQ	IBCP	Mon, Feb 5, 2007	22.56	22.66	22.50	22.65
3689	NASDAQ	IBCP	Fri, Feb 2, 2007	22.45	22.67	22.31	22.55
3688	NASDAQ	IBCP	Thu, Feb 1, 2007	22.09	22.47	22.08	22.46
3687	NASDAQ	IBCP	Wed, Jan 31, 2007	22.20	22.20	21.77	22.07
3686	NASDAQ	IBCP	Tue, Jan 30, 2007	23.45	23.50	22.01	22.20
3685	NASDAQ	IBCP	Mon, Jan 29, 2007	23.72	24.00	23.70	23.88
3684	NASDAQ	IBCP	Fri, Jan 26, 2007	23.70	23.85	23.54	23.83
3683	NASDAQ	IBCP	Thu, Jan 25, 2007	24.14	24.14	23.57	23.61
3682	NASDAQ	IBCP	Wed, Jan 24, 2007	23.82	24.16	23.82	24.11
3681	NASDAQ	IBCP	Tue, Jan 23, 2007	23.82	24.10	23.76	23.83
3680	NASDAQ	IBCP	Mon, Jan 22, 2007	24.06	24.07	23.76	23.90
3679	NASDAQ	IBCP	Fri, Jan 19, 2007	24.00	24.24	23.92	24.14
3678	NASDAQ	IBCP	Thu, Jan 18, 2007	24.19	24.35	23.98	24.07
3677	NASDAQ	IBCP	Wed, Jan 17, 2007	24.35	24.44	24.17	24.26
3676	NASDAQ	IBCP	Tue, Jan 16, 2007	24.73	24.73	24.39	24.47
3675	NASDAQ	IBCP	Fri, Jan 12, 2007	24.62	24.74	24.54	24.73
3674	NASDAQ	IBCP	Thu, Jan 11, 2007	24.58	24.90	24.47	24.66
3673	NASDAQ	IBCP	Wed, Jan 10, 2007	24.41	24.58	24.40	24.58
3672	NASDAQ	IBCP	Tue, Jan 9, 2007	24.66	24.71	24.30	24.60
3671	NASDAQ	IBCP	Mon, Jan 8, 2007	24.61	24.87	24.58	24.73
3670	NASDAQ	IBCP	Fri, Jan 5, 2007	25.08	25.10	24.60	24.63
3669	NASDAQ	IBCP	Thu, Jan 4, 2007	25.10	25.43	24.83	25.29
3668	NASDAQ	IBCP	Wed, Jan 3, 2007	25.07	25.41	24.82	25.09
3667	NASDAQ	IBCP	Fri, Dec 29, 2006	25.61	25.64	25.26	25.29
3666	NASDAQ	IBCP	Thu, Dec 28, 2006	25.74	25.74	25.55	25.57
3665	NASDAQ	IBCP	Wed, Dec 27, 2006	25.42	25.76	25.42	25.73
3664	NASDAQ	IBCP	Tue, Dec 26, 2006	24.89	25.48	24.89	25.46
3663	NASDAQ	IBCP	Fri, Dec 22, 2006	25.05	25.10	24.78	24.84
3662	NASDAQ	IBCP	Thu, Dec 21, 2006	24.98	25.29	24.98	25.00
3661	NASDAQ	IBCP	Wed, Dec 20, 2006	25.21	25.28	24.99	24.99
3660	NASDAQ	IBCP	Tue, Dec 19, 2006	24.54	25.13	24.54	25.13
3659	NASDAQ	IBCP	Mon, Dec 18, 2006	25.18	25.33	24.60	24.63
3658	NASDAQ	IBCP	Fri, Dec 15, 2006	25.11	25.49	25.03	25.17
3657	NASDAQ	IBCP	Thu, Dec 14, 2006	25.06	25.14	24.93	25.05
3656	NASDAQ	IBCP	Wed, Dec 13, 2006	25.16	25.25	24.88	24.97
3655	NASDAQ	IBCP	Tue, Dec 12, 2006	24.90	25.08	24.76	24.99
3654	NASDAQ	IBCP	Mon, Dec 11, 2006	24.79	25.06	24.62	24.87
3653	NASDAQ	IBCP	Fri, Dec 8, 2006	24.00	24.49	23.99	24.38
3652	NASDAQ	IBCP	Thu, Dec 7, 2006	23.99	24.13	23.93	23.99
3651	NASDAQ	IBCP	Wed, Dec 6, 2006	23.79	23.94	23.77	23.93
3650	NASDAQ	IBCP	Tue, Dec 5, 2006	23.82	24.01	23.72	23.89
3649	NASDAQ	IBCP	Mon, Dec 4, 2006	23.27	23.97	23.27	23.72
3648	NASDAQ	IBCP	Fri, Dec 1, 2006	23.44	23.51	23.10	23.28
3647	NASDAQ	IBCP	Thu, Nov 30, 2006	23.58	23.58	23.47	23.49
3646	NASDAQ	IBCP	Wed, Nov 29, 2006	23.34	23.58	23.31	23.53
3645	NASDAQ	IBCP	Tue, Nov 28, 2006	23.23	23.35	23.15	23.25
3644	NASDAQ	IBCP	Mon, Nov 27, 2006	23.71	23.79	23.20	23.21
3643	NASDAQ	IBCP	Fri, Nov 24, 2006	23.70	23.87	23.59	23.80
3642	NASDAQ	IBCP	Wed, Nov 22, 2006	23.94	23.98	23.81	23.90
3641	NASDAQ	IBCP	Tue, Nov 21, 2006	24.06	24.14	23.86	23.94
3640	NASDAQ	IBCP	Mon, Nov 20, 2006	24.05	24.13	23.89	24.09
3639	NASDAQ	IBCP	Fri, Nov 17, 2006	24.19	24.19	23.90	24.13
3638	NASDAQ	IBCP	Thu, Nov 16, 2006	24.14	24.20	24.06	24.19
3637	NASDAQ	IBCP	Wed, Nov 15, 2006	24.00	24.21	23.96	24.17
3636	NASDAQ	IBCP	Tue, Nov 14, 2006	23.50	24.07	23.37	24.07
3635	NASDAQ	IBCP	Mon, Nov 13, 2006	23.27	23.52	23.27	23.50
3634	NASDAQ	IBCP	Fri, Nov 10, 2006	23.08	23.44	23.06	23.35
3633	NASDAQ	IBCP	Thu, Nov 9, 2006	23.50	23.51	23.00	23.11
3632	NASDAQ	IBCP	Wed, Nov 8, 2006	23.38	23.70	23.36	23.50
3631	NASDAQ	IBCP	Tue, Nov 7, 2006	23.19	23.54	23.19	23.50
3630	NASDAQ	IBCP	Mon, Nov 6, 2006	23.45	23.55	23.28	23.34
3629	NASDAQ	IBCP	Fri, Nov 3, 2006	23.44	23.81	23.14	23.30
3628	NASDAQ	IBCP	Thu, Nov 2, 2006	23.30	23.51	23.22	23.29
3627	NASDAQ	IBCP	Wed, Nov 1, 2006	23.92	24.10	23.35	23.36
3626	NASDAQ	IBCP	Tue, Oct 31, 2006	23.93	23.93	23.76	23.90
3625	NASDAQ	IBCP	Mon, Oct 30, 2006	23.80	23.89	23.65	23.84
3624	NASDAQ	IBCP	Fri, Oct 27, 2006	24.00	24.11	23.77	23.80
3623	NASDAQ	IBCP	Thu, Oct 26, 2006	24.23	24.42	23.70	24.02
3622	NASDAQ	IBCP	Wed, Oct 25, 2006	24.36	24.56	24.29	24.55
3621	NASDAQ	IBCP	Tue, Oct 24, 2006	24.42	24.42	24.23	24.29
3620	NASDAQ	IBCP	Mon, Oct 23, 2006	24.36	24.60	24.24	24.40
3619	NASDAQ	IBCP	Fri, Oct 20, 2006	24.85	24.85	24.52	24.52
3618	NASDAQ	IBCP	Thu, Oct 19, 2006	24.72	24.96	24.62	24.72
3617	NASDAQ	IBCP	Wed, Oct 18, 2006	24.72	24.94	24.64	24.71
3616	NASDAQ	IBCP	Tue, Oct 17, 2006	24.58	24.67	24.40	24.67
3615	NASDAQ	IBCP	Mon, Oct 16, 2006	24.72	24.77	24.62	24.77
3614	NASDAQ	IBCP	Fri, Oct 13, 2006	24.65	24.80	24.56	24.78
3613	NASDAQ	IBCP	Thu, Oct 12, 2006	24.22	24.65	24.10	24.65
3612	NASDAQ	IBCP	Wed, Oct 11, 2006	24.14	24.35	24.00	24.07
3611	NASDAQ	IBCP	Tue, Oct 10, 2006	24.58	24.58	24.22	24.30
3610	NASDAQ	IBCP	Mon, Oct 9, 2006	24.32	24.53	24.17	24.51
3609	NASDAQ	IBCP	Fri, Oct 6, 2006	24.55	24.61	24.35	24.39
3608	NASDAQ	IBCP	Thu, Oct 5, 2006	24.49	24.70	24.48	24.68
3607	NASDAQ	IBCP	Wed, Oct 4, 2006	24.10	24.58	24.05	24.53
3606	NASDAQ	IBCP	Tue, Oct 3, 2006	23.97	24.32	23.97	24.10
3605	NASDAQ	IBCP	Mon, Oct 2, 2006	24.28	24.34	23.95	24.04
3604	NASDAQ	IBCP	Fri, Sep 29, 2006	24.66	24.86	24.27	24.28
3603	NASDAQ	IBCP	Thu, Sep 28, 2006	24.72	24.90	24.59	24.73
3602	NASDAQ	IBCP	Wed, Sep 27, 2006	24.60	24.95	24.60	24.61
3601	NASDAQ	IBCP	Tue, Sep 26, 2006	24.90	24.96	24.66	24.74
3600	NASDAQ	IBCP	Mon, Sep 25, 2006	24.33	24.99	24.33	24.84
3599	NASDAQ	IBCP	Fri, Sep 22, 2006	24.82	24.82	24.20	24.35
3598	NASDAQ	IBCP	Thu, Sep 21, 2006	25.22	25.38	24.74	24.95
3597	NASDAQ	IBCP	Wed, Sep 20, 2006	24.92	25.35	24.90	25.07
3596	NASDAQ	IBCP	Tue, Sep 19, 2006	24.99	24.99	24.27	24.76
3595	NASDAQ	IBCP	Mon, Sep 18, 2006	24.82	24.99	24.49	24.92
3594	NASDAQ	IBCP	Fri, Sep 15, 2006	24.73	25.02	24.64	24.90
3593	NASDAQ	IBCP	Thu, Sep 14, 2006	24.56	24.88	24.45	24.55
3592	NASDAQ	IBCP	Wed, Sep 13, 2006	25.00	25.07	24.59	24.69
3591	NASDAQ	IBCP	Tue, Sep 12, 2006	24.44	25.00	24.40	24.96
3590	NASDAQ	IBCP	Mon, Sep 11, 2006	24.23	24.60	24.10	24.50
3589	NASDAQ	IBCP	Fri, Sep 8, 2006	24.39	24.47	24.18	24.41
3588	NASDAQ	IBCP	Thu, Sep 7, 2006	24.51	24.74	24.40	24.40
3587	NASDAQ	IBCP	Wed, Sep 6, 2006	25.07	25.07	24.64	24.64
3586	NASDAQ	IBCP	Tue, Sep 5, 2006	25.16	25.34	25.01	25.18
3585	NASDAQ	IBCP	Fri, Sep 1, 2006	25.24	25.34	25.00	25.05
3584	NASDAQ	IBCP	Thu, Aug 31, 2006	25.30	25.35	24.28	25.10
3583	NASDAQ	IBCP	Wed, Aug 30, 2006	24.72	25.16	24.72	25.05
3582	NASDAQ	IBCP	Tue, Aug 29, 2006	24.60	24.80	24.34	24.77
3581	NASDAQ	IBCP	Mon, Aug 28, 2006	24.46	24.64	24.34	24.62
3580	NASDAQ	IBCP	Fri, Aug 25, 2006	24.28	24.56	24.24	24.50
3579	NASDAQ	IBCP	Thu, Aug 24, 2006	24.43	24.64	24.24	24.40
3578	NASDAQ	IBCP	Wed, Aug 23, 2006	24.83	24.96	24.36	24.43
3577	NASDAQ	IBCP	Tue, Aug 22, 2006	24.67	24.91	24.65	24.89
3576	NASDAQ	IBCP	Mon, Aug 21, 2006	25.10	25.10	24.68	24.69
3575	NASDAQ	IBCP	Fri, Aug 18, 2006	25.38	25.38	25.01	25.25
3574	NASDAQ	IBCP	Thu, Aug 17, 2006	25.04	25.31	25.01	25.26
3573	NASDAQ	IBCP	Wed, Aug 16, 2006	25.10	25.23	24.98	25.17
3572	NASDAQ	IBCP	Tue, Aug 15, 2006	24.76	25.04	24.70	24.91
3571	NASDAQ	IBCP	Mon, Aug 14, 2006	24.43	24.80	24.37	24.39
3570	NASDAQ	IBCP	Fri, Aug 11, 2006	24.47	24.48	24.21	24.40
3569	NASDAQ	IBCP	Thu, Aug 10, 2006	24.29	24.89	24.24	24.57
3568	NASDAQ	IBCP	Wed, Aug 9, 2006	24.86	24.86	24.21	24.29
3567	NASDAQ	IBCP	Tue, Aug 8, 2006	25.19	25.27	24.50	24.60
3566	NASDAQ	IBCP	Mon, Aug 7, 2006	24.90	25.13	24.78	25.13
3565	NASDAQ	IBCP	Fri, Aug 4, 2006	25.01	25.28	24.76	25.10
3564	NASDAQ	IBCP	Thu, Aug 3, 2006	24.29	24.83	24.29	24.74
3563	NASDAQ	IBCP	Wed, Aug 2, 2006	24.40	24.52	24.26	24.44
3562	NASDAQ	IBCP	Tue, Aug 1, 2006	24.21	24.99	24.17	24.36
3561	NASDAQ	IBCP	Mon, Jul 31, 2006	24.05	24.45	24.04	24.39
3560	NASDAQ	IBCP	Fri, Jul 28, 2006	23.85	24.53	23.85	24.48
3559	NASDAQ	IBCP	Thu, Jul 27, 2006	24.42	25.10	23.87	24.03
3558	NASDAQ	IBCP	Wed, Jul 26, 2006	24.76	25.11	24.56	24.91
3557	NASDAQ	IBCP	Tue, Jul 25, 2006	24.78	25.10	24.65	24.95
3556	NASDAQ	IBCP	Mon, Jul 24, 2006	24.43	24.89	24.43	24.86
3555	NASDAQ	IBCP	Fri, Jul 21, 2006	24.61	24.65	24.04	24.40
3554	NASDAQ	IBCP	Thu, Jul 20, 2006	25.00	25.39	24.65	24.72
3553	NASDAQ	IBCP	Wed, Jul 19, 2006	24.84	25.59	24.78	25.44
3552	NASDAQ	IBCP	Tue, Jul 18, 2006	24.38	24.76	24.13	24.76
3551	NASDAQ	IBCP	Mon, Jul 17, 2006	24.24	24.42	24.11	24.25
3550	NASDAQ	IBCP	Fri, Jul 14, 2006	24.13	24.44	24.05	24.30
3549	NASDAQ	IBCP	Thu, Jul 13, 2006	24.41	24.59	24.07	24.10
3548	NASDAQ	IBCP	Wed, Jul 12, 2006	25.17	25.24	24.46	24.50
3547	NASDAQ	IBCP	Tue, Jul 11, 2006	24.90	25.28	24.57	25.28
3546	NASDAQ	IBCP	Mon, Jul 10, 2006	24.96	25.10	24.91	25.00
3545	NASDAQ	IBCP	Fri, Jul 7, 2006	24.98	25.02	24.77	24.98
3544	NASDAQ	IBCP	Thu, Jul 6, 2006	24.79	25.12	24.59	25.10
3543	NASDAQ	IBCP	Wed, Jul 5, 2006	24.85	24.85	24.54	24.73
3542	NASDAQ	IBCP	Mon, Jul 3, 2006	24.81	25.12	24.78	25.12
3541	NASDAQ	IBCP	Fri, Jun 30, 2006	25.45	25.45	24.95	25.05
3540	NASDAQ	IBCP	Thu, Jun 29, 2006	24.76	25.48	24.67	25.30
3539	NASDAQ	IBCP	Wed, Jun 28, 2006	24.62	24.71	24.38	24.63
3538	NASDAQ	IBCP	Tue, Jun 27, 2006	24.65	24.90	24.38	24.48
3537	NASDAQ	IBCP	Mon, Jun 26, 2006	24.63	24.73	24.40	24.71
3536	NASDAQ	IBCP	Fri, Jun 23, 2006	24.63	24.67	24.40	24.42
3535	NASDAQ	IBCP	Thu, Jun 22, 2006	24.89	25.04	24.63	24.77
3534	NASDAQ	IBCP	Wed, Jun 21, 2006	24.62	25.20	24.62	25.04
3533	NASDAQ	IBCP	Tue, Jun 20, 2006	24.63	25.16	24.63	24.70
3532	NASDAQ	IBCP	Mon, Jun 19, 2006	25.27	25.33	24.53	24.54
3531	NASDAQ	IBCP	Fri, Jun 16, 2006	25.66	25.67	25.00	25.29
3530	NASDAQ	IBCP	Thu, Jun 15, 2006	25.18	25.81	25.06	25.72
3529	NASDAQ	IBCP	Wed, Jun 14, 2006	25.18	25.22	24.76	25.02
3528	NASDAQ	IBCP	Tue, Jun 13, 2006	24.98	25.47	24.86	25.15
3527	NASDAQ	IBCP	Mon, Jun 12, 2006	25.18	25.30	24.91	25.10
3526	NASDAQ	IBCP	Fri, Jun 9, 2006	25.66	25.66	25.03	25.12
3525	NASDAQ	IBCP	Thu, Jun 8, 2006	25.43	26.00	25.06	25.65
3524	NASDAQ	IBCP	Wed, Jun 7, 2006	25.48	25.88	25.10	25.62
3523	NASDAQ	IBCP	Tue, Jun 6, 2006	25.19	25.52	24.86	25.39
3522	NASDAQ	IBCP	Mon, Jun 5, 2006	26.15	26.22	25.19	25.21
3521	NASDAQ	IBCP	Fri, Jun 2, 2006	26.25	26.43	26.03	26.30
3520	NASDAQ	IBCP	Thu, Jun 1, 2006	25.77	26.19	25.30	26.19
3519	NASDAQ	IBCP	Wed, May 31, 2006	25.31	25.78	25.29	25.67
3518	NASDAQ	IBCP	Tue, May 30, 2006	25.81	25.82	25.30	25.30
3517	NASDAQ	IBCP	Fri, May 26, 2006	26.19	26.19	25.90	25.94
3516	NASDAQ	IBCP	Thu, May 25, 2006	26.07	26.20	25.90	26.19
3515	NASDAQ	IBCP	Wed, May 24, 2006	25.01	26.03	25.01	25.81
3514	NASDAQ	IBCP	Tue, May 23, 2006	25.65	25.93	24.80	25.38
3513	NASDAQ	IBCP	Mon, May 22, 2006	25.42	26.01	25.06	25.67
3512	NASDAQ	IBCP	Fri, May 19, 2006	25.12	25.71	24.82	25.64
3511	NASDAQ	IBCP	Thu, May 18, 2006	25.45	25.52	25.18	25.18
3510	NASDAQ	IBCP	Wed, May 17, 2006	25.24	25.52	25.01	25.36
3509	NASDAQ	IBCP	Tue, May 16, 2006	25.43	25.61	25.09	25.47
3508	NASDAQ	IBCP	Mon, May 15, 2006	24.86	25.41	24.76	25.30
3507	NASDAQ	IBCP	Fri, May 12, 2006	25.50	25.51	25.00	25.00
3506	NASDAQ	IBCP	Thu, May 11, 2006	25.70	25.70	25.52	25.57
3505	NASDAQ	IBCP	Wed, May 10, 2006	25.82	25.82	25.62	25.76
3504	NASDAQ	IBCP	Tue, May 9, 2006	25.99	25.99	25.67	25.85
3503	NASDAQ	IBCP	Mon, May 8, 2006	26.21	26.30	25.96	25.99
3502	NASDAQ	IBCP	Fri, May 5, 2006	26.33	26.52	26.18	26.32
3501	NASDAQ	IBCP	Thu, May 4, 2006	25.91	26.27	25.91	26.19
3500	NASDAQ	IBCP	Wed, May 3, 2006	25.93	26.04	25.59	25.99
3499	NASDAQ	IBCP	Tue, May 2, 2006	25.64	26.04	25.35	25.97
3498	NASDAQ	IBCP	Mon, May 1, 2006	26.21	26.23	25.54	25.69
3497	NASDAQ	IBCP	Fri, Apr 28, 2006	25.92	26.19	25.47	26.00
3496	NASDAQ	IBCP	Thu, Apr 27, 2006	25.71	26.40	25.33	25.93
3495	NASDAQ	IBCP	Wed, Apr 26, 2006	25.16	25.75	25.16	25.67
3494	NASDAQ	IBCP	Tue, Apr 25, 2006	25.72	25.90	24.96	25.39
3493	NASDAQ	IBCP	Mon, Apr 24, 2006	25.77	25.97	24.84	25.52
3492	NASDAQ	IBCP	Fri, Apr 21, 2006	26.62	27.02	25.96	25.96
3491	NASDAQ	IBCP	Thu, Apr 20, 2006	26.74	26.74	26.19	26.63
3490	NASDAQ	IBCP	Wed, Apr 19, 2006	26.60	26.76	26.53	26.68
3489	NASDAQ	IBCP	Tue, Apr 18, 2006	26.17	26.63	26.12	26.63
3488	NASDAQ	IBCP	Mon, Apr 17, 2006	25.88	26.35	25.71	26.03
3487	NASDAQ	IBCP	Thu, Apr 13, 2006	25.58	26.17	25.57	25.96
3486	NASDAQ	IBCP	Wed, Apr 12, 2006	26.09	26.09	25.64	25.70
3485	NASDAQ	IBCP	Tue, Apr 11, 2006	26.03	26.04	25.61	25.91
3484	NASDAQ	IBCP	Mon, Apr 10, 2006	26.41	26.50	25.76	25.96
3483	NASDAQ	IBCP	Fri, Apr 7, 2006	26.47	26.67	26.22	26.27
3482	NASDAQ	IBCP	Thu, Apr 6, 2006	26.67	26.77	26.44	26.47
3481	NASDAQ	IBCP	Wed, Apr 5, 2006	27.05	27.05	26.70	26.74
3480	NASDAQ	IBCP	Tue, Apr 4, 2006	27.24	27.38	27.00	27.02
3479	NASDAQ	IBCP	Mon, Apr 3, 2006	27.57	27.62	27.18	27.39
3478	NASDAQ	IBCP	Fri, Mar 31, 2006	26.70	27.12	26.66	27.10
3477	NASDAQ	IBCP	Thu, Mar 30, 2006	26.80	26.81	26.60	26.66
3476	NASDAQ	IBCP	Wed, Mar 29, 2006	26.59	27.14	26.59	26.78
3475	NASDAQ	IBCP	Tue, Mar 28, 2006	25.71	25.88	25.60	25.73
3474	NASDAQ	IBCP	Mon, Mar 27, 2006	25.68	25.72	25.59	25.67
3473	NASDAQ	IBCP	Fri, Mar 24, 2006	25.37	25.76	25.26	25.76
3472	NASDAQ	IBCP	Thu, Mar 23, 2006	25.32	25.55	25.11	25.43
3471	NASDAQ	IBCP	Wed, Mar 22, 2006	25.06	25.51	25.00	25.43
3470	NASDAQ	IBCP	Tue, Mar 21, 2006	25.52	25.82	25.00	25.03
3469	NASDAQ	IBCP	Mon, Mar 20, 2006	25.58	25.95	25.47	25.65
3468	NASDAQ	IBCP	Fri, Mar 17, 2006	25.18	25.71	25.10	25.67
3467	NASDAQ	IBCP	Thu, Mar 16, 2006	25.62	25.64	25.02	25.06
3466	NASDAQ	IBCP	Wed, Mar 15, 2006	25.34	25.60	25.10	25.60
3465	NASDAQ	IBCP	Tue, Mar 14, 2006	24.96	25.30	24.68	25.25
3464	NASDAQ	IBCP	Mon, Mar 13, 2006	25.00	25.14	24.76	24.82
3463	NASDAQ	IBCP	Fri, Mar 10, 2006	24.76	25.00	24.76	25.00
3462	NASDAQ	IBCP	Thu, Mar 9, 2006	24.80	25.03	24.76	24.77
3461	NASDAQ	IBCP	Wed, Mar 8, 2006	24.95	25.14	24.76	24.84
3460	NASDAQ	IBCP	Tue, Mar 7, 2006	25.31	25.38	24.98	25.14
3459	NASDAQ	IBCP	Mon, Mar 6, 2006	25.52	25.60	25.33	25.34
3458	NASDAQ	IBCP	Fri, Mar 3, 2006	25.57	25.89	25.52	25.52
3457	NASDAQ	IBCP	Thu, Mar 2, 2006	25.68	25.76	25.60	25.63
3456	NASDAQ	IBCP	Wed, Mar 1, 2006	25.70	25.86	25.51	25.85
3455	NASDAQ	IBCP	Tue, Feb 28, 2006	26.03	26.04	25.62	25.69
3454	NASDAQ	IBCP	Mon, Feb 27, 2006	26.13	26.30	25.92	26.03
3453	NASDAQ	IBCP	Fri, Feb 24, 2006	26.03	26.23	25.73	26.13
3452	NASDAQ	IBCP	Thu, Feb 23, 2006	25.89	26.37	25.63	26.12
3451	NASDAQ	IBCP	Wed, Feb 22, 2006	25.75	26.32	25.62	25.98
3450	NASDAQ	IBCP	Tue, Feb 21, 2006	26.04	26.19	25.61	25.63
3449	NASDAQ	IBCP	Fri, Feb 17, 2006	26.18	26.41	25.90	25.97
3448	NASDAQ	IBCP	Thu, Feb 16, 2006	26.07	26.34	26.00	26.25
3447	NASDAQ	IBCP	Wed, Feb 15, 2006	25.71	26.08	25.67	26.04
3446	NASDAQ	IBCP	Tue, Feb 14, 2006	25.43	25.87	25.43	25.81
3445	NASDAQ	IBCP	Mon, Feb 13, 2006	25.35	25.54	25.29	25.43
3444	NASDAQ	IBCP	Fri, Feb 10, 2006	25.47	25.63	25.35	25.53
3443	NASDAQ	IBCP	Thu, Feb 9, 2006	25.75	25.79	25.50	25.54
3442	NASDAQ	IBCP	Wed, Feb 8, 2006	25.78	25.78	25.48	25.63
3441	NASDAQ	IBCP	Tue, Feb 7, 2006	25.48	25.73	25.38	25.66
3440	NASDAQ	IBCP	Mon, Feb 6, 2006	25.17	25.62	25.15	25.62
3439	NASDAQ	IBCP	Fri, Feb 3, 2006	25.32	25.65	25.01	25.26
3438	NASDAQ	IBCP	Thu, Feb 2, 2006	25.81	25.93	25.29	25.44
3437	NASDAQ	IBCP	Wed, Feb 1, 2006	26.34	26.44	25.90	26.05
3436	NASDAQ	IBCP	Tue, Jan 31, 2006	26.10	26.38	25.63	26.30
3435	NASDAQ	IBCP	Mon, Jan 30, 2006	26.19	26.37	25.91	25.99
3434	NASDAQ	IBCP	Fri, Jan 27, 2006	26.30	26.51	26.28	26.31
3433	NASDAQ	IBCP	Thu, Jan 26, 2006	26.37	26.43	26.06	26.36
3432	NASDAQ	IBCP	Wed, Jan 25, 2006	26.32	26.43	25.86	26.14
3431	NASDAQ	IBCP	Tue, Jan 24, 2006	26.19	26.41	25.95	26.37
3430	NASDAQ	IBCP	Mon, Jan 23, 2006	25.79	26.19	25.73	26.16
3429	NASDAQ	IBCP	Fri, Jan 20, 2006	26.16	26.16	25.59	25.70
3428	NASDAQ	IBCP	Thu, Jan 19, 2006	25.98	26.09	25.73	25.96
3427	NASDAQ	IBCP	Wed, Jan 18, 2006	25.60	26.09	25.60	25.79
3426	NASDAQ	IBCP	Tue, Jan 17, 2006	25.73	25.81	25.57	25.73
3425	NASDAQ	IBCP	Fri, Jan 13, 2006	25.95	26.10	25.75	25.80
3424	NASDAQ	IBCP	Thu, Jan 12, 2006	26.03	26.11	25.77	25.87
3423	NASDAQ	IBCP	Wed, Jan 11, 2006	26.19	26.35	25.81	26.12
3422	NASDAQ	IBCP	Tue, Jan 10, 2006	26.13	26.38	26.09	26.30
3421	NASDAQ	IBCP	Mon, Jan 9, 2006	26.10	26.48	26.10	26.21
3420	NASDAQ	IBCP	Fri, Jan 6, 2006	26.16	26.51	25.95	26.28
3419	NASDAQ	IBCP	Thu, Jan 5, 2006	26.08	26.20	25.96	26.07
3418	NASDAQ	IBCP	Wed, Jan 4, 2006	25.99	26.29	25.99	26.15
3417	NASDAQ	IBCP	Tue, Jan 3, 2006	26.19	26.26	25.54	26.13
3416	NASDAQ	IBCP	Fri, Dec 30, 2005	26.13	26.13	25.81	25.93
3415	NASDAQ	IBCP	Thu, Dec 29, 2005	26.44	26.44	26.09	26.09
3414	NASDAQ	IBCP	Wed, Dec 28, 2005	26.25	26.43	26.05	26.24
3413	NASDAQ	IBCP	Tue, Dec 27, 2005	26.30	26.45	26.01	26.01
3412	NASDAQ	IBCP	Fri, Dec 23, 2005	26.51	26.55	26.31	26.35
3411	NASDAQ	IBCP	Thu, Dec 22, 2005	26.10	26.67	26.10	26.39
3410	NASDAQ	IBCP	Wed, Dec 21, 2005	26.10	26.48	26.04	26.29
3409	NASDAQ	IBCP	Tue, Dec 20, 2005	26.24	26.62	26.05	26.22
3408	NASDAQ	IBCP	Mon, Dec 19, 2005	26.65	26.65	26.10	26.11
3407	NASDAQ	IBCP	Fri, Dec 16, 2005	26.76	27.02	26.49	26.70
3406	NASDAQ	IBCP	Thu, Dec 15, 2005	27.21	27.43	26.38	26.76
3405	NASDAQ	IBCP	Wed, Dec 14, 2005	27.50	27.55	27.21	27.32
3404	NASDAQ	IBCP	Tue, Dec 13, 2005	27.82	27.82	27.12	27.28
3403	NASDAQ	IBCP	Mon, Dec 12, 2005	27.44	27.78	27.34	27.69
3402	NASDAQ	IBCP	Fri, Dec 9, 2005	27.46	27.86	27.37	27.55
3401	NASDAQ	IBCP	Thu, Dec 8, 2005	27.45	27.88	27.15	27.41
3400	NASDAQ	IBCP	Wed, Dec 7, 2005	28.06	28.06	27.21	27.39
3399	NASDAQ	IBCP	Tue, Dec 6, 2005	27.70	28.38	27.70	27.95
3398	NASDAQ	IBCP	Mon, Dec 5, 2005	28.00	28.17	27.54	27.79
3397	NASDAQ	IBCP	Fri, Dec 2, 2005	28.30	28.32	27.75	28.19
3396	NASDAQ	IBCP	Thu, Dec 1, 2005	27.99	28.31	27.87	28.29
3395	NASDAQ	IBCP	Wed, Nov 30, 2005	27.58	28.14	27.31	27.78
3394	NASDAQ	IBCP	Tue, Nov 29, 2005	27.82	27.90	27.30	27.55
3393	NASDAQ	IBCP	Mon, Nov 28, 2005	27.90	28.29	26.93	27.63
3392	NASDAQ	IBCP	Fri, Nov 25, 2005	28.33	28.33	28.05	28.18
3391	NASDAQ	IBCP	Wed, Nov 23, 2005	27.98	28.37	27.98	28.24
3390	NASDAQ	IBCP	Tue, Nov 22, 2005	28.00	28.11	27.61	28.04
3389	NASDAQ	IBCP	Mon, Nov 21, 2005	27.87	28.18	27.36	28.13
3388	NASDAQ	IBCP	Fri, Nov 18, 2005	27.66	27.84	27.51	27.83
3387	NASDAQ	IBCP	Thu, Nov 17, 2005	26.93	27.43	26.67	27.40
3386	NASDAQ	IBCP	Wed, Nov 16, 2005	26.94	27.22	26.42	26.84
3385	NASDAQ	IBCP	Tue, Nov 15, 2005	27.62	27.71	26.97	26.97
3384	NASDAQ	IBCP	Mon, Nov 14, 2005	28.18	28.20	27.47	27.66
3383	NASDAQ	IBCP	Fri, Nov 11, 2005	28.05	28.19	27.81	28.04
3382	NASDAQ	IBCP	Thu, Nov 10, 2005	27.73	28.10	27.35	28.09
3381	NASDAQ	IBCP	Wed, Nov 9, 2005	27.80	27.85	26.88	27.73
3380	NASDAQ	IBCP	Tue, Nov 8, 2005	27.90	27.97	27.66	27.73
3379	NASDAQ	IBCP	Mon, Nov 7, 2005	28.25	28.26	27.93	28.10
3378	NASDAQ	IBCP	Fri, Nov 4, 2005	27.92	28.18	27.49	28.18
3377	NASDAQ	IBCP	Thu, Nov 3, 2005	28.04	28.24	27.86	27.94
3376	NASDAQ	IBCP	Wed, Nov 2, 2005	27.03	27.90	26.99	27.90
3375	NASDAQ	IBCP	Tue, Nov 1, 2005	27.07	27.37	26.98	27.07
3374	NASDAQ	IBCP	Mon, Oct 31, 2005	26.95	27.62	26.73	27.23
3373	NASDAQ	IBCP	Fri, Oct 28, 2005	26.36	26.88	25.90	26.88
3372	NASDAQ	IBCP	Thu, Oct 27, 2005	26.83	27.14	26.16	26.23
3371	NASDAQ	IBCP	Wed, Oct 26, 2005	27.07	27.56	26.72	26.92
3370	NASDAQ	IBCP	Tue, Oct 25, 2005	26.95	27.14	26.47	26.83
3369	NASDAQ	IBCP	Mon, Oct 24, 2005	26.61	27.19	26.55	27.14
3368	NASDAQ	IBCP	Fri, Oct 21, 2005	25.83	26.71	25.83	26.52
3367	NASDAQ	IBCP	Thu, Oct 20, 2005	26.07	26.24	25.76	26.01
3366	NASDAQ	IBCP	Wed, Oct 19, 2005	25.01	26.14	24.88	26.14
3365	NASDAQ	IBCP	Tue, Oct 18, 2005	25.70	25.71	25.16	25.17
3364	NASDAQ	IBCP	Mon, Oct 17, 2005	25.84	26.02	25.17	25.71
3363	NASDAQ	IBCP	Fri, Oct 14, 2005	25.72	26.22	25.48	26.07
3362	NASDAQ	IBCP	Thu, Oct 13, 2005	25.61	25.70	25.13	25.53
3361	NASDAQ	IBCP	Wed, Oct 12, 2005	25.62	25.89	24.92	25.70
3360	NASDAQ	IBCP	Tue, Oct 11, 2005	25.96	26.13	25.69	25.74
3359	NASDAQ	IBCP	Mon, Oct 10, 2005	26.45	26.45	25.67	25.89
3358	NASDAQ	IBCP	Fri, Oct 7, 2005	26.47	26.66	26.06	26.33
3357	NASDAQ	IBCP	Thu, Oct 6, 2005	26.34	26.76	25.96	26.37
3356	NASDAQ	IBCP	Wed, Oct 5, 2005	27.05	27.29	25.98	26.23
3355	NASDAQ	IBCP	Tue, Oct 4, 2005	27.33	27.96	27.07	27.13
3354	NASDAQ	IBCP	Mon, Oct 3, 2005	27.45	27.67	27.21	27.45
3353	NASDAQ	IBCP	Fri, Sep 30, 2005	27.62	27.66	27.43	27.66
3352	NASDAQ	IBCP	Thu, Sep 29, 2005	27.56	27.75	27.24	27.61
3351	NASDAQ	IBCP	Wed, Sep 28, 2005	28.02	28.02	27.29	27.53
3350	NASDAQ	IBCP	Tue, Sep 27, 2005	27.90	27.97	27.33	27.84
3349	NASDAQ	IBCP	Mon, Sep 26, 2005	27.56	28.28	27.56	28.00
3348	NASDAQ	IBCP	Fri, Sep 23, 2005	27.16	27.83	26.96	27.83
3347	NASDAQ	IBCP	Thu, Sep 22, 2005	27.20	27.67	26.85	27.40
3346	NASDAQ	IBCP	Wed, Sep 21, 2005	27.64	27.69	27.14	27.21
3345	NASDAQ	IBCP	Tue, Sep 20, 2005	28.10	28.50	27.72	27.81
3344	NASDAQ	IBCP	Mon, Sep 19, 2005	28.37	28.37	27.68	28.03
3343	NASDAQ	IBCP	Fri, Sep 16, 2005	27.94	28.47	27.83	28.47
3342	NASDAQ	IBCP	Thu, Sep 15, 2005	27.90	27.90	27.62	27.83
3341	NASDAQ	IBCP	Wed, Sep 14, 2005	27.81	28.05	27.64	27.85
3340	NASDAQ	IBCP	Tue, Sep 13, 2005	28.10	28.10	27.72	27.80
3339	NASDAQ	IBCP	Mon, Sep 12, 2005	27.75	28.47	27.70	28.23
3338	NASDAQ	IBCP	Fri, Sep 9, 2005	27.53	28.00	27.53	27.99
3337	NASDAQ	IBCP	Thu, Sep 8, 2005	27.50	27.86	27.38	27.69
3336	NASDAQ	IBCP	Wed, Sep 7, 2005	27.54	27.63	27.48	27.63
3335	NASDAQ	IBCP	Tue, Sep 6, 2005	27.28	27.71	27.28	27.61
3334	NASDAQ	IBCP	Fri, Sep 2, 2005	27.42	27.42	27.07	27.14
3333	NASDAQ	IBCP	Thu, Sep 1, 2005	27.80	27.80	27.20	27.35
3332	NASDAQ	IBCP	Wed, Aug 31, 2005	26.93	27.63	26.78	27.46
3331	NASDAQ	IBCP	Tue, Aug 30, 2005	27.08	27.19	26.76	27.19
3330	NASDAQ	IBCP	Mon, Aug 29, 2005	26.76	27.29	26.76	27.24
3329	NASDAQ	IBCP	Fri, Aug 26, 2005	27.07	27.07	26.65	26.93
3328	NASDAQ	IBCP	Thu, Aug 25, 2005	27.03	27.21	27.01	27.14
3327	NASDAQ	IBCP	Wed, Aug 24, 2005	27.18	27.48	26.86	27.15
3326	NASDAQ	IBCP	Tue, Aug 23, 2005	27.27	27.48	26.98	27.17
3325	NASDAQ	IBCP	Mon, Aug 22, 2005	27.21	27.35	27.09	27.26
3324	NASDAQ	IBCP	Fri, Aug 19, 2005	27.26	27.48	27.15	27.34
3323	NASDAQ	IBCP	Thu, Aug 18, 2005	27.18	27.50	27.04	27.12
3322	NASDAQ	IBCP	Wed, Aug 17, 2005	27.21	27.44	27.17	27.30
3321	NASDAQ	IBCP	Tue, Aug 16, 2005	27.99	27.99	27.22	27.24
3320	NASDAQ	IBCP	Mon, Aug 15, 2005	27.37	28.09	27.30	28.09
3319	NASDAQ	IBCP	Fri, Aug 12, 2005	27.74	27.88	27.21	27.41
3318	NASDAQ	IBCP	Thu, Aug 11, 2005	27.12	27.88	27.12	27.86
3317	NASDAQ	IBCP	Wed, Aug 10, 2005	27.37	27.81	27.17	27.24
3316	NASDAQ	IBCP	Tue, Aug 9, 2005	27.10	27.55	27.10	27.25
3315	NASDAQ	IBCP	Mon, Aug 8, 2005	27.06	27.62	27.06	27.28
3314	NASDAQ	IBCP	Fri, Aug 5, 2005	27.66	27.76	27.04	27.21
3313	NASDAQ	IBCP	Thu, Aug 4, 2005	28.03	28.12	27.58	27.71
3312	NASDAQ	IBCP	Wed, Aug 3, 2005	28.15	28.34	27.89	28.15
3311	NASDAQ	IBCP	Tue, Aug 2, 2005	28.12	28.56	28.09	28.21
3310	NASDAQ	IBCP	Mon, Aug 1, 2005	27.89	28.34	27.89	28.19
3309	NASDAQ	IBCP	Fri, Jul 29, 2005	28.34	28.34	27.88	28.01
3308	NASDAQ	IBCP	Thu, Jul 28, 2005	28.00	28.27	28.00	28.20
3307	NASDAQ	IBCP	Wed, Jul 27, 2005	27.43	28.21	27.39	28.13
3306	NASDAQ	IBCP	Tue, Jul 26, 2005	26.77	27.59	26.77	27.39
3305	NASDAQ	IBCP	Mon, Jul 25, 2005	27.99	28.31	26.90	27.67
3304	NASDAQ	IBCP	Fri, Jul 22, 2005	27.31	27.82	27.15	27.78
3303	NASDAQ	IBCP	Thu, Jul 21, 2005	27.78	27.92	27.13	27.24
3302	NASDAQ	IBCP	Wed, Jul 20, 2005	27.33	27.80	26.88	27.77
3301	NASDAQ	IBCP	Tue, Jul 19, 2005	26.98	27.56	26.88	27.46
3300	NASDAQ	IBCP	Mon, Jul 18, 2005	27.04	27.21	26.62	26.82
3299	NASDAQ	IBCP	Fri, Jul 15, 2005	27.06	27.39	26.89	27.17
3298	NASDAQ	IBCP	Thu, Jul 14, 2005	27.91	28.07	27.13	27.31
3297	NASDAQ	IBCP	Wed, Jul 13, 2005	28.16	28.31	27.72	27.98
3296	NASDAQ	IBCP	Tue, Jul 12, 2005	27.76	28.23	27.50	27.87
3295	NASDAQ	IBCP	Mon, Jul 11, 2005	27.21	28.12	27.19	27.81
3294	NASDAQ	IBCP	Fri, Jul 8, 2005	26.49	27.21	26.46	27.17
3293	NASDAQ	IBCP	Thu, Jul 7, 2005	26.51	26.84	26.17	26.68
3292	NASDAQ	IBCP	Wed, Jul 6, 2005	26.68	27.07	26.62	26.64
3291	NASDAQ	IBCP	Tue, Jul 5, 2005	26.21	27.06	26.21	27.06
3290	NASDAQ	IBCP	Fri, Jul 1, 2005	25.84	26.39	25.84	26.36
3289	NASDAQ	IBCP	Thu, Jun 30, 2005	26.39	26.43	25.70	25.80
3288	NASDAQ	IBCP	Wed, Jun 29, 2005	26.10	26.33	25.85	26.33
3287	NASDAQ	IBCP	Tue, Jun 28, 2005	25.84	26.29	25.80	26.24
3286	NASDAQ	IBCP	Mon, Jun 27, 2005	25.49	25.90	25.45	25.75
3285	NASDAQ	IBCP	Fri, Jun 24, 2005	25.68	26.08	25.42	25.82
3284	NASDAQ	IBCP	Thu, Jun 23, 2005	26.42	26.55	25.63	25.67
3283	NASDAQ	IBCP	Wed, Jun 22, 2005	26.39	26.76	26.20	26.49
3282	NASDAQ	IBCP	Tue, Jun 21, 2005	26.64	26.64	26.15	26.39
3281	NASDAQ	IBCP	Mon, Jun 20, 2005	26.67	26.76	26.42	26.59
3280	NASDAQ	IBCP	Fri, Jun 17, 2005	26.61	26.76	26.32	26.72
3279	NASDAQ	IBCP	Thu, Jun 16, 2005	26.48	26.71	26.16	26.43
3278	NASDAQ	IBCP	Wed, Jun 15, 2005	26.39	26.53	26.28	26.49
3277	NASDAQ	IBCP	Tue, Jun 14, 2005	26.09	26.64	26.09	26.64
3276	NASDAQ	IBCP	Mon, Jun 13, 2005	25.99	26.39	25.88	26.39
3275	NASDAQ	IBCP	Fri, Jun 10, 2005	26.64	26.64	26.02	26.02
3274	NASDAQ	IBCP	Thu, Jun 9, 2005	26.38	26.58	25.99	26.58
3273	NASDAQ	IBCP	Wed, Jun 8, 2005	26.76	27.21	26.42	26.56
3272	NASDAQ	IBCP	Tue, Jun 7, 2005	26.32	27.01	26.28	26.96
3271	NASDAQ	IBCP	Mon, Jun 6, 2005	26.19	26.39	25.40	26.39
3270	NASDAQ	IBCP	Fri, Jun 3, 2005	26.03	26.39	25.64	26.00
3269	NASDAQ	IBCP	Thu, Jun 2, 2005	25.89	26.28	25.81	26.21
3268	NASDAQ	IBCP	Wed, Jun 1, 2005	25.23	26.18	25.23	26.18
3267	NASDAQ	IBCP	Tue, May 31, 2005	25.69	25.85	25.45	25.52
3266	NASDAQ	IBCP	Fri, May 27, 2005	25.58	25.84	25.17	25.61
3265	NASDAQ	IBCP	Thu, May 26, 2005	25.85	25.94	25.60	25.66
3264	NASDAQ	IBCP	Wed, May 25, 2005	25.43	25.83	25.28	25.61
3263	NASDAQ	IBCP	Tue, May 24, 2005	25.67	25.85	25.54	25.69
3262	NASDAQ	IBCP	Mon, May 23, 2005	25.47	25.90	25.42	25.78
3261	NASDAQ	IBCP	Fri, May 20, 2005	25.85	25.85	25.57	25.62
3260	NASDAQ	IBCP	Thu, May 19, 2005	25.67	25.85	25.67	25.82
3259	NASDAQ	IBCP	Wed, May 18, 2005	25.40	25.80	25.28	25.80
3258	NASDAQ	IBCP	Tue, May 17, 2005	24.89	25.40	24.63	25.39
3257	NASDAQ	IBCP	Mon, May 16, 2005	24.60	25.20	24.51	25.20
3256	NASDAQ	IBCP	Fri, May 13, 2005	24.58	24.73	24.46	24.46
3255	NASDAQ	IBCP	Thu, May 12, 2005	24.64	24.83	24.57	24.59
3254	NASDAQ	IBCP	Wed, May 11, 2005	24.82	24.93	24.59	24.72
3253	NASDAQ	IBCP	Tue, May 10, 2005	25.31	25.39	24.49	24.75
3252	NASDAQ	IBCP	Mon, May 9, 2005	25.15	25.40	25.02	25.40
3251	NASDAQ	IBCP	Fri, May 6, 2005	25.44	25.49	25.05	25.22
3250	NASDAQ	IBCP	Thu, May 5, 2005	25.00	25.40	24.99	25.25
3249	NASDAQ	IBCP	Wed, May 4, 2005	24.64	25.12	24.64	25.12
3248	NASDAQ	IBCP	Tue, May 3, 2005	24.91	25.12	24.61	24.71
3247	NASDAQ	IBCP	Mon, May 2, 2005	24.94	25.03	24.72	25.03
3246	NASDAQ	IBCP	Fri, Apr 29, 2005	24.88	24.94	24.42	24.78
3245	NASDAQ	IBCP	Thu, Apr 28, 2005	24.83	24.83	24.39	24.51
3244	NASDAQ	IBCP	Wed, Apr 27, 2005	24.95	25.22	24.85	24.87
3243	NASDAQ	IBCP	Tue, Apr 26, 2005	25.80	25.82	25.02	25.02
3242	NASDAQ	IBCP	Mon, Apr 25, 2005	25.64	26.11	25.11	25.70
3241	NASDAQ	IBCP	Fri, Apr 22, 2005	26.15	26.15	25.18	25.56
3240	NASDAQ	IBCP	Thu, Apr 21, 2005	25.71	26.39	25.50	26.39
3239	NASDAQ	IBCP	Wed, Apr 20, 2005	26.06	26.27	25.50	25.60
3238	NASDAQ	IBCP	Tue, Apr 19, 2005	25.66	26.28	25.61	26.26
3237	NASDAQ	IBCP	Mon, Apr 18, 2005	25.04	25.60	24.54	25.60
3236	NASDAQ	IBCP	Fri, Apr 15, 2005	24.85	25.06	24.52	24.52
3235	NASDAQ	IBCP	Thu, Apr 14, 2005	25.22	25.41	24.89	24.89
3234	NASDAQ	IBCP	Wed, Apr 13, 2005	25.81	25.81	25.22	25.22
3233	NASDAQ	IBCP	Tue, Apr 12, 2005	25.30	25.99	25.25	25.92
3232	NASDAQ	IBCP	Mon, Apr 11, 2005	25.58	25.76	25.30	25.30
3231	NASDAQ	IBCP	Fri, Apr 8, 2005	26.24	26.30	25.58	25.58
3230	NASDAQ	IBCP	Thu, Apr 7, 2005	26.23	26.30	25.75	26.18
3229	NASDAQ	IBCP	Wed, Apr 6, 2005	26.30	26.75	25.62	26.16
3228	NASDAQ	IBCP	Tue, Apr 5, 2005	25.86	26.27	25.85	26.17
3227	NASDAQ	IBCP	Mon, Apr 4, 2005	25.49	25.87	24.94	25.68
3226	NASDAQ	IBCP	Fri, Apr 1, 2005	26.35	26.35	25.61	25.70
3225	NASDAQ	IBCP	Thu, Mar 31, 2005	26.52	26.52	25.85	26.10
3224	NASDAQ	IBCP	Wed, Mar 30, 2005	25.90	26.43	25.76	26.30
3223	NASDAQ	IBCP	Tue, Mar 29, 2005	26.04	26.30	25.73	25.74
3222	NASDAQ	IBCP	Mon, Mar 28, 2005	25.92	26.30	25.92	26.27
3221	NASDAQ	IBCP	Thu, Mar 24, 2005	25.97	26.35	25.97	26.04
3220	NASDAQ	IBCP	Wed, Mar 23, 2005	26.66	26.67	26.13	26.19
3219	NASDAQ	IBCP	Tue, Mar 22, 2005	26.76	27.44	26.76	26.78
3218	NASDAQ	IBCP	Mon, Mar 21, 2005	27.15	27.33	26.76	26.91
3217	NASDAQ	IBCP	Fri, Mar 18, 2005	27.63	27.93	26.97	27.40
3216	NASDAQ	IBCP	Thu, Mar 17, 2005	27.11	27.64	27.11	27.57
3215	NASDAQ	IBCP	Wed, Mar 16, 2005	27.11	27.55	27.11	27.41
3214	NASDAQ	IBCP	Tue, Mar 15, 2005	27.19	27.97	27.12	27.23
3213	NASDAQ	IBCP	Mon, Mar 14, 2005	26.81	27.54	26.76	27.33
3212	NASDAQ	IBCP	Fri, Mar 11, 2005	27.58	27.58	26.82	27.03
3211	NASDAQ	IBCP	Thu, Mar 10, 2005	27.85	27.98	27.41	27.48
3210	NASDAQ	IBCP	Wed, Mar 9, 2005	28.08	28.17	27.55	27.66
3209	NASDAQ	IBCP	Tue, Mar 8, 2005	28.18	28.49	28.15	28.32
3208	NASDAQ	IBCP	Mon, Mar 7, 2005	28.31	28.63	28.02	28.56
3207	NASDAQ	IBCP	Fri, Mar 4, 2005	28.05	28.54	27.46	28.49
3206	NASDAQ	IBCP	Thu, Mar 3, 2005	27.88	27.97	27.66	27.83
3205	NASDAQ	IBCP	Wed, Mar 2, 2005	27.73	28.01	27.64	27.76
3204	NASDAQ	IBCP	Tue, Mar 1, 2005	27.78	27.95	27.30	27.95
3203	NASDAQ	IBCP	Mon, Feb 28, 2005	27.24	27.66	27.01	27.46
3202	NASDAQ	IBCP	Fri, Feb 25, 2005	27.39	27.62	27.00	27.62
3201	NASDAQ	IBCP	Thu, Feb 24, 2005	27.44	27.44	26.69	27.42
3200	NASDAQ	IBCP	Wed, Feb 23, 2005	26.84	27.10	26.60	26.91
3199	NASDAQ	IBCP	Tue, Feb 22, 2005	26.91	27.11	26.54	26.62
3198	NASDAQ	IBCP	Fri, Feb 18, 2005	27.33	27.65	26.94	27.03
3197	NASDAQ	IBCP	Thu, Feb 17, 2005	27.65	27.93	26.99	27.05
3196	NASDAQ	IBCP	Wed, Feb 16, 2005	26.98	27.38	26.98	27.37
3195	NASDAQ	IBCP	Tue, Feb 15, 2005	27.44	27.70	26.98	27.22
3194	NASDAQ	IBCP	Mon, Feb 14, 2005	27.66	27.76	27.45	27.67
3193	NASDAQ	IBCP	Fri, Feb 11, 2005	27.66	27.89	27.44	27.85
3192	NASDAQ	IBCP	Thu, Feb 10, 2005	27.76	28.10	27.50	27.80
3191	NASDAQ	IBCP	Wed, Feb 9, 2005	27.91	28.47	27.57	27.66
3190	NASDAQ	IBCP	Tue, Feb 8, 2005	27.95	28.45	27.95	28.30
3189	NASDAQ	IBCP	Mon, Feb 7, 2005	28.42	28.67	28.00	28.23
3188	NASDAQ	IBCP	Fri, Feb 4, 2005	27.96	28.44	27.85	28.42
3187	NASDAQ	IBCP	Thu, Feb 3, 2005	27.89	28.07	27.80	27.80
3186	NASDAQ	IBCP	Wed, Feb 2, 2005	27.76	28.15	27.54	28.15
3185	NASDAQ	IBCP	Tue, Feb 1, 2005	27.36	28.21	27.36	28.03
3184	NASDAQ	IBCP	Mon, Jan 31, 2005	27.48	28.02	27.42	27.91
3183	NASDAQ	IBCP	Fri, Jan 28, 2005	27.47	27.59	27.19	27.31
3182	NASDAQ	IBCP	Thu, Jan 27, 2005	27.35	27.44	26.98	27.27
3181	NASDAQ	IBCP	Wed, Jan 26, 2005	27.00	27.44	26.65	27.41
3180	NASDAQ	IBCP	Tue, Jan 25, 2005	26.82	27.02	26.25	26.56
3179	NASDAQ	IBCP	Mon, Jan 24, 2005	26.58	26.80	26.44	26.63
3178	NASDAQ	IBCP	Fri, Jan 21, 2005	26.71	27.17	26.58	26.61
3177	NASDAQ	IBCP	Thu, Jan 20, 2005	26.67	26.88	26.58	26.58
3176	NASDAQ	IBCP	Wed, Jan 19, 2005	26.89	27.21	26.67	26.92
3175	NASDAQ	IBCP	Tue, Jan 18, 2005	26.89	27.22	26.88	27.17
3174	NASDAQ	IBCP	Fri, Jan 14, 2005	27.29	27.33	26.91	27.08
3173	NASDAQ	IBCP	Thu, Jan 13, 2005	27.21	27.46	27.07	27.11
3172	NASDAQ	IBCP	Wed, Jan 12, 2005	27.76	27.76	27.21	27.27
3171	NASDAQ	IBCP	Tue, Jan 11, 2005	27.85	27.89	27.52	27.52
3170	NASDAQ	IBCP	Mon, Jan 10, 2005	27.56	28.20	27.12	28.00
3169	NASDAQ	IBCP	Fri, Jan 7, 2005	27.81	28.23	27.61	27.65
3168	NASDAQ	IBCP	Thu, Jan 6, 2005	26.63	27.67	26.31	27.55
3167	NASDAQ	IBCP	Wed, Jan 5, 2005	25.85	26.89	25.85	26.35
3166	NASDAQ	IBCP	Tue, Jan 4, 2005	26.30	26.39	25.85	25.94
3165	NASDAQ	IBCP	Mon, Jan 3, 2005	26.30	27.43	25.87	26.20
3164	NASDAQ	IBCP	Fri, Dec 31, 2004	26.53	27.57	26.47	27.06
3163	NASDAQ	IBCP	Thu, Dec 30, 2004	27.17	27.17	26.70	26.89
3162	NASDAQ	IBCP	Wed, Dec 29, 2004	27.07	27.46	26.94	26.94
3161	NASDAQ	IBCP	Tue, Dec 28, 2004	26.76	27.42	26.76	27.42
3160	NASDAQ	IBCP	Mon, Dec 27, 2004	27.37	27.44	26.56	26.79
3159	NASDAQ	IBCP	Thu, Dec 23, 2004	27.21	27.37	27.10	27.29
3158	NASDAQ	IBCP	Wed, Dec 22, 2004	26.89	27.20	26.78	27.09
3157	NASDAQ	IBCP	Tue, Dec 21, 2004	26.03	27.17	26.00	27.17
3156	NASDAQ	IBCP	Mon, Dec 20, 2004	26.18	26.62	26.15	26.30
3155	NASDAQ	IBCP	Fri, Dec 17, 2004	26.39	26.55	26.10	26.38
3154	NASDAQ	IBCP	Thu, Dec 16, 2004	26.53	26.66	26.11	26.16
3153	NASDAQ	IBCP	Wed, Dec 15, 2004	26.73	27.16	26.46	26.77
3152	NASDAQ	IBCP	Tue, Dec 14, 2004	26.68	26.98	26.50	26.94
3151	NASDAQ	IBCP	Mon, Dec 13, 2004	27.00	27.06	26.28	26.88
3150	NASDAQ	IBCP	Fri, Dec 10, 2004	26.48	27.03	26.02	26.93
3149	NASDAQ	IBCP	Thu, Dec 9, 2004	26.48	26.84	26.15	26.68
3148	NASDAQ	IBCP	Wed, Dec 8, 2004	25.99	26.71	25.71	26.62
3147	NASDAQ	IBCP	Tue, Dec 7, 2004	26.55	26.83	25.90	25.98
3146	NASDAQ	IBCP	Mon, Dec 6, 2004	26.91	27.20	26.54	26.63
3145	NASDAQ	IBCP	Fri, Dec 3, 2004	27.40	27.40	27.04	27.12
3144	NASDAQ	IBCP	Thu, Dec 2, 2004	27.48	27.98	27.42	27.42
3143	NASDAQ	IBCP	Wed, Dec 1, 2004	27.32	27.95	27.21	27.76
3142	NASDAQ	IBCP	Tue, Nov 30, 2004	27.04	27.30	26.77	27.30
3141	NASDAQ	IBCP	Mon, Nov 29, 2004	26.98	27.21	26.26	27.21
3140	NASDAQ	IBCP	Fri, Nov 26, 2004	26.60	26.80	26.60	26.68
3139	NASDAQ	IBCP	Wed, Nov 24, 2004	26.52	26.81	26.42	26.79
3138	NASDAQ	IBCP	Tue, Nov 23, 2004	26.08	26.52	25.99	26.52
3137	NASDAQ	IBCP	Mon, Nov 22, 2004	25.80	26.24	25.55	26.00
3136	NASDAQ	IBCP	Fri, Nov 19, 2004	25.54	25.85	25.44	25.55
3135	NASDAQ	IBCP	Thu, Nov 18, 2004	25.61	26.00	25.39	25.84
3134	NASDAQ	IBCP	Wed, Nov 17, 2004	25.70	26.25	25.57	25.67
3133	NASDAQ	IBCP	Tue, Nov 16, 2004	26.75	26.75	25.49	25.52
3132	NASDAQ	IBCP	Mon, Nov 15, 2004	26.59	26.85	26.56	26.85
3131	NASDAQ	IBCP	Fri, Nov 12, 2004	26.39	26.76	26.16	26.76
3130	NASDAQ	IBCP	Thu, Nov 11, 2004	26.33	26.44	26.18	26.30
3129	NASDAQ	IBCP	Wed, Nov 10, 2004	25.85	26.52	25.85	26.44
3128	NASDAQ	IBCP	Tue, Nov 9, 2004	25.91	26.08	25.69	26.08
3127	NASDAQ	IBCP	Mon, Nov 8, 2004	26.39	26.70	26.36	26.43
3126	NASDAQ	IBCP	Fri, Nov 5, 2004	26.16	26.51	26.12	26.42
3125	NASDAQ	IBCP	Thu, Nov 4, 2004	25.62	26.22	25.53	26.22
3124	NASDAQ	IBCP	Wed, Nov 3, 2004	25.27	25.77	25.27	25.76
3123	NASDAQ	IBCP	Tue, Nov 2, 2004	24.78	25.28	24.78	25.27
3122	NASDAQ	IBCP	Mon, Nov 1, 2004	24.72	24.94	24.21	24.84
3121	NASDAQ	IBCP	Fri, Oct 29, 2004	24.63	24.72	24.44	24.64
3120	NASDAQ	IBCP	Thu, Oct 28, 2004	24.63	24.63	24.34	24.55
3119	NASDAQ	IBCP	Wed, Oct 27, 2004	24.63	24.63	24.33	24.54
3118	NASDAQ	IBCP	Tue, Oct 26, 2004	24.31	24.63	24.06	24.63
3117	NASDAQ	IBCP	Mon, Oct 25, 2004	23.84	24.46	23.62	24.28
3116	NASDAQ	IBCP	Fri, Oct 22, 2004	24.48	24.56	23.76	23.93
3115	NASDAQ	IBCP	Thu, Oct 21, 2004	24.41	24.62	23.42	24.49
3114	NASDAQ	IBCP	Wed, Oct 20, 2004	24.50	24.60	24.00	24.47
3113	NASDAQ	IBCP	Tue, Oct 19, 2004	24.35	24.61	23.95	24.40
3112	NASDAQ	IBCP	Mon, Oct 18, 2004	24.05	24.49	23.72	24.49
3111	NASDAQ	IBCP	Fri, Oct 15, 2004	23.43	24.22	23.43	24.15
3110	NASDAQ	IBCP	Thu, Oct 14, 2004	23.78	23.84	23.53	23.53
3109	NASDAQ	IBCP	Wed, Oct 13, 2004	24.34	24.46	23.72	23.78
3108	NASDAQ	IBCP	Tue, Oct 12, 2004	24.05	24.29	23.95	24.28
3107	NASDAQ	IBCP	Mon, Oct 11, 2004	23.92	24.15	23.72	24.15
3106	NASDAQ	IBCP	Fri, Oct 8, 2004	24.07	24.27	23.74	23.74
3105	NASDAQ	IBCP	Thu, Oct 7, 2004	24.40	24.58	24.13	24.22
3104	NASDAQ	IBCP	Wed, Oct 6, 2004	24.45	24.63	24.15	24.58
3103	NASDAQ	IBCP	Tue, Oct 5, 2004	24.58	24.58	24.17	24.28
3102	NASDAQ	IBCP	Mon, Oct 4, 2004	24.62	24.67	24.04	24.43
3101	NASDAQ	IBCP	Fri, Oct 1, 2004	23.93	24.72	23.93	24.55
3100	NASDAQ	IBCP	Thu, Sep 30, 2004	24.32	24.57	24.22	24.49
3099	NASDAQ	IBCP	Wed, Sep 29, 2004	24.04	24.49	23.89	24.44
3098	NASDAQ	IBCP	Tue, Sep 28, 2004	23.70	24.26	23.51	24.26
3097	NASDAQ	IBCP	Mon, Sep 27, 2004	23.84	23.84	23.42	23.42
3096	NASDAQ	IBCP	Fri, Sep 24, 2004	24.03	24.03	23.64	23.84
3095	NASDAQ	IBCP	Thu, Sep 23, 2004	23.76	24.01	23.52	23.85
3094	NASDAQ	IBCP	Wed, Sep 22, 2004	24.13	24.13	23.51	23.67
3093	NASDAQ	IBCP	Tue, Sep 21, 2004	23.43	24.48	23.43	24.31
3092	NASDAQ	IBCP	Mon, Sep 20, 2004	23.71	24.39	23.71	24.07
3091	NASDAQ	IBCP	Fri, Sep 17, 2004	24.21	24.24	23.86	24.02
3090	NASDAQ	IBCP	Thu, Sep 16, 2004	24.05	24.15	23.58	24.02
3089	NASDAQ	IBCP	Wed, Sep 15, 2004	23.74	23.86	23.56	23.70
3088	NASDAQ	IBCP	Tue, Sep 14, 2004	24.01	24.24	23.67	23.79
3087	NASDAQ	IBCP	Mon, Sep 13, 2004	24.03	24.39	23.85	23.98
3086	NASDAQ	IBCP	Fri, Sep 10, 2004	23.99	24.35	23.83	24.30
3085	NASDAQ	IBCP	Thu, Sep 9, 2004	23.83	24.39	23.59	24.34
3084	NASDAQ	IBCP	Wed, Sep 8, 2004	24.38	24.38	23.84	23.86
3083	NASDAQ	IBCP	Tue, Sep 7, 2004	24.05	24.38	23.99	24.38
3082	NASDAQ	IBCP	Fri, Sep 3, 2004	23.80	24.36	23.73	24.01
3081	NASDAQ	IBCP	Thu, Sep 2, 2004	23.84	24.02	23.46	24.02
3080	NASDAQ	IBCP	Wed, Sep 1, 2004	23.37	24.26	23.37	23.51
3079	NASDAQ	IBCP	Tue, Aug 31, 2004	23.65	23.92	23.38	23.38
3078	NASDAQ	IBCP	Mon, Aug 30, 2004	23.67	23.94	23.44	23.80
3077	NASDAQ	IBCP	Fri, Aug 27, 2004	23.59	23.87	23.40	23.85
3076	NASDAQ	IBCP	Thu, Aug 26, 2004	23.75	23.89	23.58	23.59
3075	NASDAQ	IBCP	Wed, Aug 25, 2004	23.86	24.03	23.72	23.89
3074	NASDAQ	IBCP	Tue, Aug 24, 2004	24.03	24.03	23.77	24.02
3073	NASDAQ	IBCP	Mon, Aug 23, 2004	23.98	24.22	23.63	23.63
3072	NASDAQ	IBCP	Fri, Aug 20, 2004	23.81	24.15	23.75	24.10
3071	NASDAQ	IBCP	Thu, Aug 19, 2004	23.58	23.85	23.58	23.75
3070	NASDAQ	IBCP	Wed, Aug 18, 2004	23.27	23.85	22.97	23.85
3069	NASDAQ	IBCP	Tue, Aug 17, 2004	22.77	23.47	22.77	23.43
3068	NASDAQ	IBCP	Mon, Aug 16, 2004	23.22	23.46	23.07	23.45
3067	NASDAQ	IBCP	Fri, Aug 13, 2004	22.68	23.43	22.68	22.94
3066	NASDAQ	IBCP	Thu, Aug 12, 2004	22.90	22.98	22.71	22.71
3065	NASDAQ	IBCP	Wed, Aug 11, 2004	23.01	23.15	22.68	22.95
3064	NASDAQ	IBCP	Tue, Aug 10, 2004	22.68	23.18	22.40	23.17
3063	NASDAQ	IBCP	Mon, Aug 9, 2004	22.77	23.18	22.57	22.57
3062	NASDAQ	IBCP	Fri, Aug 6, 2004	22.98	23.27	22.74	22.80
3061	NASDAQ	IBCP	Thu, Aug 5, 2004	23.20	23.54	23.13	23.20
3060	NASDAQ	IBCP	Wed, Aug 4, 2004	23.31	23.44	23.19	23.22
3059	NASDAQ	IBCP	Tue, Aug 3, 2004	23.37	23.54	23.22	23.32
3058	NASDAQ	IBCP	Mon, Aug 2, 2004	23.06	23.58	22.88	23.45
3057	NASDAQ	IBCP	Fri, Jul 30, 2004	23.02	23.28	22.31	23.20
3056	NASDAQ	IBCP	Thu, Jul 29, 2004	23.06	23.06	22.14	23.02
3055	NASDAQ	IBCP	Wed, Jul 28, 2004	22.70	23.04	22.40	22.40
3054	NASDAQ	IBCP	Tue, Jul 27, 2004	22.67	23.06	22.39	22.71
3053	NASDAQ	IBCP	Mon, Jul 26, 2004	22.68	22.85	22.33	22.43
3052	NASDAQ	IBCP	Fri, Jul 23, 2004	22.54	22.93	22.49	22.54
3051	NASDAQ	IBCP	Thu, Jul 22, 2004	22.63	22.88	22.54	22.86
3050	NASDAQ	IBCP	Wed, Jul 21, 2004	23.45	23.45	22.59	22.66
3049	NASDAQ	IBCP	Tue, Jul 20, 2004	22.67	23.27	22.67	23.21
3048	NASDAQ	IBCP	Mon, Jul 19, 2004	22.64	22.80	22.64	22.74
3047	NASDAQ	IBCP	Fri, Jul 16, 2004	22.59	22.97	22.59	22.68
3046	NASDAQ	IBCP	Thu, Jul 15, 2004	22.67	23.05	22.63	22.83
3045	NASDAQ	IBCP	Wed, Jul 14, 2004	22.93	23.09	22.64	22.68
3044	NASDAQ	IBCP	Tue, Jul 13, 2004	22.63	22.90	22.60	22.76
3043	NASDAQ	IBCP	Mon, Jul 12, 2004	22.45	22.99	22.41	22.78
3042	NASDAQ	IBCP	Fri, Jul 9, 2004	22.37	22.62	22.33	22.46
3041	NASDAQ	IBCP	Thu, Jul 8, 2004	22.43	22.68	22.22	22.25
3040	NASDAQ	IBCP	Wed, Jul 7, 2004	22.45	22.78	22.40	22.43
3039	NASDAQ	IBCP	Tue, Jul 6, 2004	22.59	22.75	22.37	22.45
3038	NASDAQ	IBCP	Fri, Jul 2, 2004	22.42	22.82	22.42	22.59
3037	NASDAQ	IBCP	Thu, Jul 1, 2004	23.46	23.46	22.50	22.58
3036	NASDAQ	IBCP	Wed, Jun 30, 2004	23.38	23.58	23.00	23.04
3035	NASDAQ	IBCP	Tue, Jun 29, 2004	22.86	23.37	22.68	23.17
3034	NASDAQ	IBCP	Mon, Jun 28, 2004	22.68	23.11	22.68	23.11
3033	NASDAQ	IBCP	Fri, Jun 25, 2004	22.50	22.90	22.50	22.70
3032	NASDAQ	IBCP	Thu, Jun 24, 2004	22.41	22.68	22.41	22.59
3031	NASDAQ	IBCP	Wed, Jun 23, 2004	22.18	22.59	22.18	22.44
3030	NASDAQ	IBCP	Tue, Jun 22, 2004	22.34	22.34	21.98	22.29
3029	NASDAQ	IBCP	Mon, Jun 21, 2004	22.45	22.45	21.95	22.29
3028	NASDAQ	IBCP	Fri, Jun 18, 2004	21.71	22.14	21.71	21.95
3027	NASDAQ	IBCP	Thu, Jun 17, 2004	21.88	22.09	21.56	22.01
3026	NASDAQ	IBCP	Wed, Jun 16, 2004	22.00	22.09	21.71	21.88
3025	NASDAQ	IBCP	Tue, Jun 15, 2004	21.97	22.26	21.88	22.00
3024	NASDAQ	IBCP	Mon, Jun 14, 2004	22.88	22.88	21.81	21.81
3023	NASDAQ	IBCP	Thu, Jun 10, 2004	22.60	23.06	22.60	22.88
3022	NASDAQ	IBCP	Wed, Jun 9, 2004	22.97	23.31	22.59	22.68
3021	NASDAQ	IBCP	Tue, Jun 8, 2004	22.90	23.58	22.90	23.14
3020	NASDAQ	IBCP	Mon, Jun 7, 2004	22.77	23.44	22.77	23.44
3019	NASDAQ	IBCP	Fri, Jun 4, 2004	22.86	23.24	22.83	22.83
3018	NASDAQ	IBCP	Thu, Jun 3, 2004	23.14	23.17	22.78	22.78
3017	NASDAQ	IBCP	Wed, Jun 2, 2004	22.90	23.29	22.90	23.06
3016	NASDAQ	IBCP	Tue, Jun 1, 2004	22.81	23.21	22.81	23.08
3015	NASDAQ	IBCP	Fri, May 28, 2004	23.14	23.17	22.95	23.04
3014	NASDAQ	IBCP	Thu, May 27, 2004	22.91	23.09	22.90	22.98
3013	NASDAQ	IBCP	Wed, May 26, 2004	22.87	23.04	22.86	23.04
3012	NASDAQ	IBCP	Tue, May 25, 2004	22.57	23.03	22.45	22.95
3011	NASDAQ	IBCP	Mon, May 24, 2004	22.04	22.49	22.04	22.49
3010	NASDAQ	IBCP	Fri, May 21, 2004	22.17	22.25	22.00	22.16
3009	NASDAQ	IBCP	Thu, May 20, 2004	22.20	22.37	21.90	22.14
3008	NASDAQ	IBCP	Wed, May 19, 2004	22.41	22.67	22.18	22.21
3007	NASDAQ	IBCP	Tue, May 18, 2004	22.31	22.53	22.20	22.29
3006	NASDAQ	IBCP	Mon, May 17, 2004	22.44	22.58	22.21	22.31
3005	NASDAQ	IBCP	Fri, May 14, 2004	22.41	22.64	22.34	22.55
3004	NASDAQ	IBCP	Thu, May 13, 2004	22.72	22.72	22.18	22.52
3003	NASDAQ	IBCP	Wed, May 12, 2004	21.82	22.57	21.79	22.57
3002	NASDAQ	IBCP	Tue, May 11, 2004	21.62	22.14	21.62	22.13
3001	NASDAQ	IBCP	Mon, May 10, 2004	21.62	22.06	21.62	21.77
3000	NASDAQ	IBCP	Fri, May 7, 2004	22.59	22.77	21.64	21.64
2999	NASDAQ	IBCP	Thu, May 6, 2004	22.69	22.83	22.52	22.59
2998	NASDAQ	IBCP	Wed, May 5, 2004	22.82	22.97	22.55	22.86
2997	NASDAQ	IBCP	Tue, May 4, 2004	22.90	23.13	22.45	22.66
2996	NASDAQ	IBCP	Mon, May 3, 2004	22.80	22.80	22.22	22.66
2995	NASDAQ	IBCP	Fri, Apr 30, 2004	22.73	22.99	22.55	22.70
2994	NASDAQ	IBCP	Thu, Apr 29, 2004	23.19	23.19	22.54	22.54
2993	NASDAQ	IBCP	Wed, Apr 28, 2004	23.15	23.48	22.79	22.81
2992	NASDAQ	IBCP	Tue, Apr 27, 2004	23.57	23.58	23.18	23.54
2991	NASDAQ	IBCP	Mon, Apr 26, 2004	23.25	23.78	23.23	23.46
2990	NASDAQ	IBCP	Fri, Apr 23, 2004	24.01	24.01	23.31	23.69
2989	NASDAQ	IBCP	Thu, Apr 22, 2004	23.58	23.84	23.31	23.76
2988	NASDAQ	IBCP	Wed, Apr 21, 2004	23.36	23.56	23.22	23.54
2987	NASDAQ	IBCP	Tue, Apr 20, 2004	23.37	23.72	23.36	23.36
2986	NASDAQ	IBCP	Mon, Apr 19, 2004	23.59	23.75	23.37	23.37
2985	NASDAQ	IBCP	Fri, Apr 16, 2004	23.48	23.87	23.40	23.75
2984	NASDAQ	IBCP	Thu, Apr 15, 2004	23.81	23.81	23.43	23.49
2983	NASDAQ	IBCP	Wed, Apr 14, 2004	24.23	24.43	23.76	23.77
2982	NASDAQ	IBCP	Tue, Apr 13, 2004	25.02	25.40	24.22	24.22
2981	NASDAQ	IBCP	Mon, Apr 12, 2004	25.12	25.30	24.85	24.93
2980	NASDAQ	IBCP	Thu, Apr 8, 2004	25.11	25.62	24.76	24.85
2979	NASDAQ	IBCP	Wed, Apr 7, 2004	24.85	25.40	24.85	24.91
2978	NASDAQ	IBCP	Tue, Apr 6, 2004	25.58	25.73	24.89	24.92
2977	NASDAQ	IBCP	Mon, Apr 5, 2004	25.48	25.63	25.32	25.62
2976	NASDAQ	IBCP	Fri, Apr 2, 2004	25.28	25.67	25.28	25.59
2975	NASDAQ	IBCP	Thu, Apr 1, 2004	24.85	25.50	24.85	25.09
2974	NASDAQ	IBCP	Wed, Mar 31, 2004	25.43	25.61	24.86	25.27
2973	NASDAQ	IBCP	Tue, Mar 30, 2004	25.34	25.51	25.13	25.40
2972	NASDAQ	IBCP	Mon, Mar 29, 2004	25.35	25.49	25.17	25.42
2971	NASDAQ	IBCP	Fri, Mar 26, 2004	24.90	25.40	24.71	24.96
2970	NASDAQ	IBCP	Thu, Mar 25, 2004	24.63	25.12	24.63	24.97
2969	NASDAQ	IBCP	Wed, Mar 24, 2004	24.64	24.82	24.37	24.54
2968	NASDAQ	IBCP	Tue, Mar 23, 2004	24.34	24.72	24.34	24.49
2967	NASDAQ	IBCP	Mon, Mar 22, 2004	24.85	25.00	24.08	24.53
2966	NASDAQ	IBCP	Fri, Mar 19, 2004	24.99	25.12	24.72	24.72
2965	NASDAQ	IBCP	Thu, Mar 18, 2004	25.23	25.23	24.81	24.83
2964	NASDAQ	IBCP	Wed, Mar 17, 2004	25.23	25.38	24.85	25.38
2963	NASDAQ	IBCP	Tue, Mar 16, 2004	24.85	24.99	24.72	24.89
2962	NASDAQ	IBCP	Mon, Mar 15, 2004	24.94	25.02	24.85	24.85
2961	NASDAQ	IBCP	Fri, Mar 12, 2004	24.85	25.29	24.72	25.29
2960	NASDAQ	IBCP	Thu, Mar 11, 2004	24.76	24.94	24.66	24.72
2959	NASDAQ	IBCP	Wed, Mar 10, 2004	24.81	24.93	24.72	24.81
2958	NASDAQ	IBCP	Tue, Mar 9, 2004	24.92	24.95	24.65	24.81
2957	NASDAQ	IBCP	Mon, Mar 8, 2004	25.32	25.35	24.88	24.90
2956	NASDAQ	IBCP	Fri, Mar 5, 2004	24.80	25.29	24.80	24.94
2955	NASDAQ	IBCP	Thu, Mar 4, 2004	24.72	25.15	24.65	25.08
2954	NASDAQ	IBCP	Wed, Mar 3, 2004	24.85	25.03	24.74	24.74
2953	NASDAQ	IBCP	Tue, Mar 2, 2004	25.21	25.33	24.84	24.85
2952	NASDAQ	IBCP	Mon, Mar 1, 2004	25.07	25.36	24.90	25.34
2951	NASDAQ	IBCP	Fri, Feb 27, 2004	25.17	25.37	24.94	24.94
2950	NASDAQ	IBCP	Thu, Feb 26, 2004	24.95	25.51	24.86	25.51
2949	NASDAQ	IBCP	Wed, Feb 25, 2004	24.94	25.14	24.54	25.12
2948	NASDAQ	IBCP	Tue, Feb 24, 2004	24.94	25.05	24.23	24.83
2947	NASDAQ	IBCP	Mon, Feb 23, 2004	25.31	25.61	24.94	24.94
2946	NASDAQ	IBCP	Fri, Feb 20, 2004	25.02	25.28	24.76	25.13
2945	NASDAQ	IBCP	Thu, Feb 19, 2004	25.31	25.31	25.12	25.12
2944	NASDAQ	IBCP	Wed, Feb 18, 2004	25.45	25.70	24.74	25.13
2943	NASDAQ	IBCP	Tue, Feb 17, 2004	24.76	25.65	24.76	25.58
2942	NASDAQ	IBCP	Fri, Feb 13, 2004	25.28	25.42	24.73	25.11
2941	NASDAQ	IBCP	Thu, Feb 12, 2004	25.20	25.35	25.02	25.05
2940	NASDAQ	IBCP	Wed, Feb 11, 2004	26.06	26.06	25.29	25.71
2939	NASDAQ	IBCP	Tue, Feb 10, 2004	25.54	25.98	25.31	25.98
2938	NASDAQ	IBCP	Mon, Feb 9, 2004	25.17	25.45	24.94	25.31
2937	NASDAQ	IBCP	Fri, Feb 6, 2004	24.83	25.03	24.45	25.03
2936	NASDAQ	IBCP	Thu, Feb 5, 2004	24.94	25.03	24.83	24.84
2935	NASDAQ	IBCP	Wed, Feb 4, 2004	25.03	25.05	24.79	24.94
2934	NASDAQ	IBCP	Tue, Feb 3, 2004	24.85	25.29	24.85	25.03
2933	NASDAQ	IBCP	Mon, Feb 2, 2004	25.38	25.38	24.83	24.94
2932	NASDAQ	IBCP	Fri, Jan 30, 2004	25.53	25.67	25.06	25.06
2931	NASDAQ	IBCP	Thu, Jan 29, 2004	25.76	25.76	25.40	25.61
2930	NASDAQ	IBCP	Wed, Jan 28, 2004	25.56	25.84	25.54	25.71
2929	NASDAQ	IBCP	Tue, Jan 27, 2004	25.56	25.81	25.55	25.58
2928	NASDAQ	IBCP	Mon, Jan 26, 2004	25.62	25.83	25.51	25.81
2927	NASDAQ	IBCP	Fri, Jan 23, 2004	25.76	26.03	25.58	25.99
2926	NASDAQ	IBCP	Thu, Jan 22, 2004	26.12	26.30	25.76	25.78
2925	NASDAQ	IBCP	Wed, Jan 21, 2004	25.86	26.37	25.85	26.21
2924	NASDAQ	IBCP	Tue, Jan 20, 2004	26.10	26.53	25.83	26.26
2923	NASDAQ	IBCP	Fri, Jan 16, 2004	26.09	26.30	25.85	25.90
2922	NASDAQ	IBCP	Thu, Jan 15, 2004	26.76	26.76	25.85	26.30
2921	NASDAQ	IBCP	Wed, Jan 14, 2004	26.21	26.57	26.11	26.17
2920	NASDAQ	IBCP	Tue, Jan 13, 2004	26.30	26.30	25.85	26.10
2919	NASDAQ	IBCP	Mon, Jan 12, 2004	26.08	26.12	25.85	25.89
2918	NASDAQ	IBCP	Fri, Jan 9, 2004	26.58	26.58	25.89	25.90
2917	NASDAQ	IBCP	Thu, Jan 8, 2004	25.93	26.59	25.93	26.57
2916	NASDAQ	IBCP	Wed, Jan 7, 2004	25.85	26.26	25.85	26.26
2915	NASDAQ	IBCP	Tue, Jan 6, 2004	26.39	26.39	25.86	26.18
2914	NASDAQ	IBCP	Mon, Jan 5, 2004	26.01	26.40	25.66	26.39
2913	NASDAQ	IBCP	Fri, Jan 2, 2004	25.67	26.42	25.62	25.76
2912	NASDAQ	IBCP	Wed, Dec 31, 2003	26.68	26.76	25.68	25.72
2911	NASDAQ	IBCP	Tue, Dec 30, 2003	26.88	27.02	26.13	26.45
2910	NASDAQ	IBCP	Mon, Dec 29, 2003	26.88	27.44	26.53	26.88
2909	NASDAQ	IBCP	Fri, Dec 26, 2003	26.09	26.89	26.09	26.89
2908	NASDAQ	IBCP	Wed, Dec 24, 2003	26.96	27.05	25.85	26.57
2907	NASDAQ	IBCP	Tue, Dec 23, 2003	26.53	26.97	26.39	26.97
2906	NASDAQ	IBCP	Mon, Dec 22, 2003	26.24	26.79	26.24	26.78
2905	NASDAQ	IBCP	Fri, Dec 19, 2003	26.54	26.93	26.22	26.65
2904	NASDAQ	IBCP	Thu, Dec 18, 2003	26.72	26.86	25.91	26.86
2903	NASDAQ	IBCP	Wed, Dec 17, 2003	26.76	26.76	25.81	26.21
2902	NASDAQ	IBCP	Tue, Dec 16, 2003	26.58	26.98	26.17	26.59
2901	NASDAQ	IBCP	Mon, Dec 15, 2003	27.66	27.90	26.54	26.80
2900	NASDAQ	IBCP	Fri, Dec 12, 2003	27.66	28.02	27.41	27.66
2899	NASDAQ	IBCP	Thu, Dec 11, 2003	26.94	27.68	26.94	27.66
2898	NASDAQ	IBCP	Wed, Dec 10, 2003	26.39	26.75	26.39	26.58
2897	NASDAQ	IBCP	Tue, Dec 9, 2003	27.48	27.52	26.39	26.56
2896	NASDAQ	IBCP	Mon, Dec 8, 2003	26.76	27.36	26.53	27.36
2895	NASDAQ	IBCP	Fri, Dec 5, 2003	26.76	26.98	25.44	26.75
2894	NASDAQ	IBCP	Thu, Dec 4, 2003	26.35	26.97	26.32	26.97
2893	NASDAQ	IBCP	Wed, Dec 3, 2003	27.31	28.12	26.35	26.49
2892	NASDAQ	IBCP	Tue, Dec 2, 2003	27.09	27.57	26.80	27.57
2891	NASDAQ	IBCP	Mon, Dec 1, 2003	26.30	26.98	26.24	26.98
2890	NASDAQ	IBCP	Fri, Nov 28, 2003	27.16	27.17	26.41	26.44
2889	NASDAQ	IBCP	Wed, Nov 26, 2003	26.49	26.99	26.30	26.86
2888	NASDAQ	IBCP	Tue, Nov 25, 2003	26.37	26.56	26.20	26.52
2887	NASDAQ	IBCP	Mon, Nov 24, 2003	25.76	26.43	25.61	26.38
2886	NASDAQ	IBCP	Fri, Nov 21, 2003	26.03	26.03	25.36	25.57
2885	NASDAQ	IBCP	Thu, Nov 20, 2003	25.73	26.03	25.35	25.84
2884	NASDAQ	IBCP	Wed, Nov 19, 2003	25.41	26.12	25.31	25.71
2883	NASDAQ	IBCP	Tue, Nov 18, 2003	26.08	26.08	25.30	25.31
2882	NASDAQ	IBCP	Mon, Nov 17, 2003	26.24	26.67	25.70	25.86
2881	NASDAQ	IBCP	Fri, Nov 14, 2003	26.71	26.94	25.91	26.21
2880	NASDAQ	IBCP	Thu, Nov 13, 2003	26.23	26.71	26.21	26.64
2879	NASDAQ	IBCP	Wed, Nov 12, 2003	26.23	26.74	26.23	26.68
2878	NASDAQ	IBCP	Tue, Nov 11, 2003	26.67	26.71	26.17	26.21
2877	NASDAQ	IBCP	Mon, Nov 10, 2003	26.67	26.99	26.22	26.67
2876	NASDAQ	IBCP	Fri, Nov 7, 2003	26.80	27.08	26.49	26.58
2875	NASDAQ	IBCP	Thu, Nov 6, 2003	26.66	26.72	26.39	26.53
2874	NASDAQ	IBCP	Wed, Nov 5, 2003	26.85	26.85	26.30	26.67
2873	NASDAQ	IBCP	Tue, Nov 4, 2003	26.72	26.73	26.44	26.67
2872	NASDAQ	IBCP	Mon, Nov 3, 2003	26.61	27.14	26.08	26.71
2871	NASDAQ	IBCP	Fri, Oct 31, 2003	26.76	26.91	26.24	26.24
2870	NASDAQ	IBCP	Thu, Oct 30, 2003	26.35	26.53	26.16	26.28
2869	NASDAQ	IBCP	Wed, Oct 29, 2003	26.05	26.30	25.76	26.29
2868	NASDAQ	IBCP	Tue, Oct 28, 2003	25.90	26.03	25.50	25.85
2867	NASDAQ	IBCP	Mon, Oct 27, 2003	24.95	26.00	24.94	25.86
2866	NASDAQ	IBCP	Fri, Oct 24, 2003	24.82	25.08	24.82	24.94
2865	NASDAQ	IBCP	Thu, Oct 23, 2003	24.63	25.53	24.25	24.82
2864	NASDAQ	IBCP	Wed, Oct 22, 2003	24.94	25.06	24.31	24.31
2863	NASDAQ	IBCP	Tue, Oct 21, 2003	25.17	25.35	25.01	25.03
2862	NASDAQ	IBCP	Mon, Oct 20, 2003	24.67	25.39	24.67	25.00
2861	NASDAQ	IBCP	Fri, Oct 17, 2003	24.94	25.75	24.72	24.72
2860	NASDAQ	IBCP	Thu, Oct 16, 2003	25.41	25.54	24.77	25.39
2859	NASDAQ	IBCP	Wed, Oct 15, 2003	26.53	26.53	25.53	25.53
2858	NASDAQ	IBCP	Tue, Oct 14, 2003	25.29	26.80	25.29	26.34
2857	NASDAQ	IBCP	Mon, Oct 13, 2003	24.71	25.77	24.71	25.61
2856	NASDAQ	IBCP	Fri, Oct 10, 2003	24.94	24.94	24.45	24.79
2855	NASDAQ	IBCP	Thu, Oct 9, 2003	25.54	25.54	24.35	24.71
2854	NASDAQ	IBCP	Wed, Oct 8, 2003	24.73	25.12	24.73	24.80
2853	NASDAQ	IBCP	Tue, Oct 7, 2003	25.28	25.30	24.73	24.94
2852	NASDAQ	IBCP	Mon, Oct 6, 2003	26.03	26.13	25.59	25.92
2851	NASDAQ	IBCP	Fri, Oct 3, 2003	25.49	26.03	25.49	25.73
2850	NASDAQ	IBCP	Thu, Oct 2, 2003	24.94	25.74	24.91	25.32
2849	NASDAQ	IBCP	Wed, Oct 1, 2003	24.14	25.15	24.14	25.15
2848	NASDAQ	IBCP	Tue, Sep 30, 2003	24.12	24.72	23.85	24.14
2847	NASDAQ	IBCP	Mon, Sep 29, 2003	23.80	24.54	23.09	24.54
2846	NASDAQ	IBCP	Fri, Sep 26, 2003	23.91	24.18	23.44	23.44
2845	NASDAQ	IBCP	Thu, Sep 25, 2003	24.53	24.61	23.64	23.64
2844	NASDAQ	IBCP	Wed, Sep 24, 2003	25.03	25.29	24.58	24.58
2843	NASDAQ	IBCP	Tue, Sep 23, 2003	24.51	25.35	24.49	25.23
2842	NASDAQ	IBCP	Mon, Sep 22, 2003	24.43	24.61	24.04	24.42
2841	NASDAQ	IBCP	Fri, Sep 19, 2003	24.46	24.72	24.16	24.31
2840	NASDAQ	IBCP	Thu, Sep 18, 2003	24.12	24.52	23.91	24.46
2839	NASDAQ	IBCP	Wed, Sep 17, 2003	24.56	24.56	23.91	23.93
2838	NASDAQ	IBCP	Tue, Sep 16, 2003	24.54	24.60	23.79	24.36
2837	NASDAQ	IBCP	Mon, Sep 15, 2003	24.14	24.62	24.14	24.48
2836	NASDAQ	IBCP	Fri, Sep 12, 2003	23.85	24.22	23.44	24.17
2835	NASDAQ	IBCP	Thu, Sep 11, 2003	23.03	23.83	22.87	23.83
2834	NASDAQ	IBCP	Wed, Sep 10, 2003	22.71	23.49	22.68	22.80
2833	NASDAQ	IBCP	Tue, Sep 9, 2003	23.27	23.67	22.96	23.02
2832	NASDAQ	IBCP	Mon, Sep 8, 2003	23.10	23.67	22.80	23.67
2831	NASDAQ	IBCP	Fri, Sep 5, 2003	23.61	23.71	23.09	23.09
2830	NASDAQ	IBCP	Thu, Sep 4, 2003	23.62	23.79	23.50	23.53
2829	NASDAQ	IBCP	Wed, Sep 3, 2003	23.64	23.75	23.53	23.75
2828	NASDAQ	IBCP	Tue, Sep 2, 2003	23.67	23.79	23.11	23.71
2827	NASDAQ	IBCP	Fri, Aug 29, 2003	23.64	23.79	23.40	23.62
2826	NASDAQ	IBCP	Thu, Aug 28, 2003	23.79	23.79	23.10	23.58
2825	NASDAQ	IBCP	Wed, Aug 27, 2003	23.83	23.83	23.57	23.71
2824	NASDAQ	IBCP	Tue, Aug 26, 2003	22.76	23.94	22.68	23.73
2823	NASDAQ	IBCP	Mon, Aug 25, 2003	23.12	23.71	22.68	23.56
2822	NASDAQ	IBCP	Fri, Aug 22, 2003	24.20	24.20	23.25	23.36
2821	NASDAQ	IBCP	Thu, Aug 21, 2003	23.91	24.23	23.91	24.01
2820	NASDAQ	IBCP	Wed, Aug 20, 2003	23.62	24.23	23.56	24.06
2819	NASDAQ	IBCP	Tue, Aug 19, 2003	23.53	23.88	23.53	23.75
2818	NASDAQ	IBCP	Mon, Aug 18, 2003	23.10	24.07	22.68	23.83
2817	NASDAQ	IBCP	Fri, Aug 15, 2003	23.10	23.53	22.57	23.53
2816	NASDAQ	IBCP	Thu, Aug 14, 2003	22.55	23.46	22.26	23.46
2815	NASDAQ	IBCP	Wed, Aug 13, 2003	22.26	22.66	22.11	22.59
2814	NASDAQ	IBCP	Tue, Aug 12, 2003	22.26	22.26	22.10	22.26
2813	NASDAQ	IBCP	Mon, Aug 11, 2003	22.26	22.26	22.10	22.26
2812	NASDAQ	IBCP	Fri, Aug 8, 2003	22.06	22.40	22.06	22.10
2811	NASDAQ	IBCP	Thu, Aug 7, 2003	22.26	22.47	22.06	22.07
2810	NASDAQ	IBCP	Wed, Aug 6, 2003	22.06	22.15	22.06	22.06
2809	NASDAQ	IBCP	Tue, Aug 5, 2003	22.51	22.51	22.06	22.06
2808	NASDAQ	IBCP	Mon, Aug 4, 2003	22.06	22.51	22.05	22.06
2807	NASDAQ	IBCP	Fri, Aug 1, 2003	22.72	22.76	22.06	22.06
2806	NASDAQ	IBCP	Thu, Jul 31, 2003	22.47	22.68	22.10	22.56
2805	NASDAQ	IBCP	Wed, Jul 30, 2003	22.06	22.47	22.01	22.37
2804	NASDAQ	IBCP	Tue, Jul 29, 2003	21.47	21.93	21.25	21.93
2803	NASDAQ	IBCP	Mon, Jul 28, 2003	21.23	22.13	20.94	22.12
2802	NASDAQ	IBCP	Fri, Jul 25, 2003	21.45	21.95	20.85	21.35
2801	NASDAQ	IBCP	Thu, Jul 24, 2003	21.85	22.34	21.20	21.89
2800	NASDAQ	IBCP	Wed, Jul 23, 2003	21.79	22.03	21.24	21.66
2799	NASDAQ	IBCP	Tue, Jul 22, 2003	21.03	21.36	20.82	21.18
2798	NASDAQ	IBCP	Mon, Jul 21, 2003	21.76	22.24	20.93	21.18
2797	NASDAQ	IBCP	Fri, Jul 18, 2003	21.98	22.35	21.74	22.35
2796	NASDAQ	IBCP	Thu, Jul 17, 2003	22.19	22.43	21.78	21.82
2795	NASDAQ	IBCP	Wed, Jul 16, 2003	22.26	22.42	21.89	22.42
2794	NASDAQ	IBCP	Tue, Jul 15, 2003	22.22	22.43	21.73	21.89
2793	NASDAQ	IBCP	Mon, Jul 14, 2003	21.77	22.59	21.77	22.43
2792	NASDAQ	IBCP	Fri, Jul 11, 2003	21.60	22.10	21.58	21.74
2791	NASDAQ	IBCP	Thu, Jul 10, 2003	21.45	21.73	21.23	21.45
2790	NASDAQ	IBCP	Wed, Jul 9, 2003	22.21	22.26	21.64	21.97
2789	NASDAQ	IBCP	Tue, Jul 8, 2003	22.06	22.34	22.06	22.34
2788	NASDAQ	IBCP	Mon, Jul 7, 2003	22.22	22.76	21.91	22.34
2787	NASDAQ	IBCP	Thu, Jul 3, 2003	21.85	22.21	21.73	22.21
2786	NASDAQ	IBCP	Wed, Jul 2, 2003	21.44	22.26	21.06	22.13
2785	NASDAQ	IBCP	Tue, Jul 1, 2003	21.03	21.44	21.03	21.32
2784	NASDAQ	IBCP	Mon, Jun 30, 2003	21.16	21.19	20.42	21.19
2783	NASDAQ	IBCP	Fri, Jun 27, 2003	19.79	21.22	19.79	21.11
2782	NASDAQ	IBCP	Thu, Jun 26, 2003	19.93	20.61	19.70	20.61
2781	NASDAQ	IBCP	Wed, Jun 25, 2003	19.48	19.91	19.48	19.91
2780	NASDAQ	IBCP	Tue, Jun 24, 2003	19.60	19.72	19.41	19.48
2779	NASDAQ	IBCP	Mon, Jun 23, 2003	19.82	19.91	18.84	19.65
2778	NASDAQ	IBCP	Fri, Jun 20, 2003	20.39	21.14	19.82	19.83
2777	NASDAQ	IBCP	Thu, Jun 19, 2003	20.75	21.17	20.42	20.48
2776	NASDAQ	IBCP	Wed, Jun 18, 2003	20.71	21.43	20.71	20.75
2775	NASDAQ	IBCP	Tue, Jun 17, 2003	21.54	21.82	21.06	21.08
2774	NASDAQ	IBCP	Mon, Jun 16, 2003	20.98	21.62	20.61	21.50
2773	NASDAQ	IBCP	Fri, Jun 13, 2003	21.03	21.11	20.81	20.91
2772	NASDAQ	IBCP	Thu, Jun 12, 2003	21.03	21.44	20.82	20.91
2771	NASDAQ	IBCP	Wed, Jun 11, 2003	21.65	21.96	20.61	21.23
2770	NASDAQ	IBCP	Tue, Jun 10, 2003	20.82	22.06	20.66	21.90
2769	NASDAQ	IBCP	Mon, Jun 9, 2003	21.65	21.76	20.82	20.93
2768	NASDAQ	IBCP	Fri, Jun 6, 2003	22.26	22.26	21.60	21.66
2767	NASDAQ	IBCP	Thu, Jun 5, 2003	22.16	22.26	21.89	22.07
2766	NASDAQ	IBCP	Wed, Jun 4, 2003	22.02	22.68	21.59	22.12
2765	NASDAQ	IBCP	Tue, Jun 3, 2003	21.19	21.98	21.17	21.77
2764	NASDAQ	IBCP	Mon, Jun 2, 2003	21.15	21.40	21.15	21.30
2763	NASDAQ	IBCP	Fri, May 30, 2003	21.35	21.93	21.10	21.23
2762	NASDAQ	IBCP	Thu, May 29, 2003	21.11	21.36	21.03	21.29
2761	NASDAQ	IBCP	Wed, May 28, 2003	20.61	21.40	20.61	21.08
2760	NASDAQ	IBCP	Tue, May 27, 2003	20.41	20.94	20.12	20.61
2759	NASDAQ	IBCP	Fri, May 23, 2003	20.37	21.03	20.09	20.70
2758	NASDAQ	IBCP	Thu, May 22, 2003	20.26	20.41	20.08	20.15
2757	NASDAQ	IBCP	Wed, May 21, 2003	20.38	20.93	20.06	20.37
2756	NASDAQ	IBCP	Tue, May 20, 2003	20.15	20.38	19.97	20.23
2755	NASDAQ	IBCP	Mon, May 19, 2003	20.28	20.47	19.71	19.86
2754	NASDAQ	IBCP	Fri, May 16, 2003	20.70	21.23	20.33	20.33
2753	NASDAQ	IBCP	Thu, May 15, 2003	20.21	21.21	20.20	20.85
2752	NASDAQ	IBCP	Wed, May 14, 2003	20.24	21.39	19.83	20.28
2751	NASDAQ	IBCP	Tue, May 13, 2003	19.61	20.36	19.61	20.31
2750	NASDAQ	IBCP	Mon, May 12, 2003	19.61	20.61	19.61	19.61
2749	NASDAQ	IBCP	Fri, May 9, 2003	19.67	19.83	19.58	19.62
2748	NASDAQ	IBCP	Thu, May 8, 2003	19.71	19.83	19.44	19.59
2747	NASDAQ	IBCP	Wed, May 7, 2003	19.34	19.83	19.29	19.79
2746	NASDAQ	IBCP	Tue, May 6, 2003	19.47	19.71	19.25	19.34
2745	NASDAQ	IBCP	Mon, May 5, 2003	19.42	19.54	19.25	19.53
2744	NASDAQ	IBCP	Fri, May 2, 2003	19.35	19.72	19.25	19.45
2743	NASDAQ	IBCP	Thu, May 1, 2003	19.78	19.79	19.09	19.50
2742	NASDAQ	IBCP	Wed, Apr 30, 2003	19.49	19.75	19.10	19.72
2741	NASDAQ	IBCP	Tue, Apr 29, 2003	19.04	19.50	18.92	19.44
2740	NASDAQ	IBCP	Mon, Apr 28, 2003	18.55	19.15	18.34	19.04
2739	NASDAQ	IBCP	Fri, Apr 25, 2003	18.50	18.55	18.17	18.47
2738	NASDAQ	IBCP	Thu, Apr 24, 2003	18.73	18.81	18.21	18.21
2737	NASDAQ	IBCP	Wed, Apr 23, 2003	18.88	19.17	18.78	19.12
2736	NASDAQ	IBCP	Tue, Apr 22, 2003	17.73	18.90	17.73	18.89
2735	NASDAQ	IBCP	Mon, Apr 21, 2003	17.32	17.91	17.32	17.91
2734	NASDAQ	IBCP	Thu, Apr 17, 2003	17.11	17.44	16.78	17.43
2733	NASDAQ	IBCP	Wed, Apr 16, 2003	16.90	17.02	16.66	16.94
2732	NASDAQ	IBCP	Tue, Apr 15, 2003	16.82	16.82	16.59	16.66
2731	NASDAQ	IBCP	Mon, Apr 14, 2003	16.70	16.76	16.54	16.76
2730	NASDAQ	IBCP	Fri, Apr 11, 2003	16.67	16.70	16.59	16.59
2729	NASDAQ	IBCP	Thu, Apr 10, 2003	16.66	16.70	16.56	16.62
2728	NASDAQ	IBCP	Wed, Apr 9, 2003	16.70	16.74	16.49	16.49
2727	NASDAQ	IBCP	Tue, Apr 8, 2003	16.73	16.88	16.62	16.70
2726	NASDAQ	IBCP	Mon, Apr 7, 2003	16.29	16.77	16.29	16.69
2725	NASDAQ	IBCP	Fri, Apr 4, 2003	16.62	16.62	16.29	16.30
2724	NASDAQ	IBCP	Thu, Apr 3, 2003	16.64	16.82	16.34	16.59
2723	NASDAQ	IBCP	Wed, Apr 2, 2003	16.70	16.74	16.61	16.74
2722	NASDAQ	IBCP	Tue, Apr 1, 2003	16.57	16.74	16.50	16.70
2721	NASDAQ	IBCP	Mon, Mar 31, 2003	16.49	16.66	16.49	16.57
2720	NASDAQ	IBCP	Fri, Mar 28, 2003	16.62	16.70	16.60	16.62
2719	NASDAQ	IBCP	Thu, Mar 27, 2003	16.49	16.71	16.49	16.71
2718	NASDAQ	IBCP	Wed, Mar 26, 2003	16.62	16.78	16.62	16.62
2717	NASDAQ	IBCP	Tue, Mar 25, 2003	16.65	16.77	16.49	16.77
2716	NASDAQ	IBCP	Mon, Mar 24, 2003	16.33	16.65	16.33	16.62
2715	NASDAQ	IBCP	Fri, Mar 21, 2003	16.62	16.66	16.43	16.66
2714	NASDAQ	IBCP	Thu, Mar 20, 2003	16.43	16.70	16.43	16.60
2713	NASDAQ	IBCP	Wed, Mar 19, 2003	16.90	16.90	16.49	16.66
2712	NASDAQ	IBCP	Tue, Mar 18, 2003	16.81	16.96	16.66	16.94
2711	NASDAQ	IBCP	Mon, Mar 17, 2003	16.24	16.99	16.16	16.99
2710	NASDAQ	IBCP	Fri, Mar 14, 2003	16.49	16.49	16.29	16.30
2709	NASDAQ	IBCP	Thu, Mar 13, 2003	16.49	16.53	16.39	16.47
2708	NASDAQ	IBCP	Wed, Mar 12, 2003	16.66	16.66	16.38	16.44
2707	NASDAQ	IBCP	Tue, Mar 11, 2003	16.39	16.67	16.25	16.63
2706	NASDAQ	IBCP	Mon, Mar 10, 2003	16.58	16.62	16.39	16.39
2705	NASDAQ	IBCP	Fri, Mar 7, 2003	16.89	16.98	16.45	16.50
2704	NASDAQ	IBCP	Thu, Mar 6, 2003	16.45	16.89	16.45	16.72
2703	NASDAQ	IBCP	Wed, Mar 5, 2003	16.61	16.61	16.39	16.57
2702	NASDAQ	IBCP	Tue, Mar 4, 2003	16.65	16.70	16.57	16.62
2701	NASDAQ	IBCP	Mon, Mar 3, 2003	16.49	16.63	16.38	16.51
2700	NASDAQ	IBCP	Fri, Feb 28, 2003	16.49	16.53	16.13	16.21
2699	NASDAQ	IBCP	Thu, Feb 27, 2003	16.41	16.74	16.40	16.41
2698	NASDAQ	IBCP	Wed, Feb 26, 2003	16.45	16.47	16.40	16.41
2697	NASDAQ	IBCP	Tue, Feb 25, 2003	16.74	16.74	16.41	16.57
2696	NASDAQ	IBCP	Mon, Feb 24, 2003	16.56	16.71	16.41	16.41
2695	NASDAQ	IBCP	Fri, Feb 21, 2003	16.31	16.86	16.27	16.82
2694	NASDAQ	IBCP	Thu, Feb 20, 2003	16.48	16.48	16.24	16.26
2693	NASDAQ	IBCP	Wed, Feb 19, 2003	16.60	16.60	16.25	16.26
2692	NASDAQ	IBCP	Tue, Feb 18, 2003	16.57	16.62	16.42	16.62
2691	NASDAQ	IBCP	Fri, Feb 14, 2003	16.33	16.57	16.33	16.56
2690	NASDAQ	IBCP	Thu, Feb 13, 2003	16.30	16.43	16.11	16.33
2689	NASDAQ	IBCP	Wed, Feb 12, 2003	16.57	16.68	16.08	16.09
2688	NASDAQ	IBCP	Tue, Feb 11, 2003	16.33	16.70	16.33	16.43
2687	NASDAQ	IBCP	Mon, Feb 10, 2003	16.37	16.59	16.29	16.59
2686	NASDAQ	IBCP	Fri, Feb 7, 2003	16.90	16.90	16.37	16.43
2685	NASDAQ	IBCP	Thu, Feb 6, 2003	16.90	16.90	16.49	16.49
2684	NASDAQ	IBCP	Wed, Feb 5, 2003	16.95	17.27	16.86	16.88
2683	NASDAQ	IBCP	Tue, Feb 4, 2003	16.85	16.99	16.85	16.99
2682	NASDAQ	IBCP	Mon, Feb 3, 2003	17.27	17.27	16.92	17.11
2681	NASDAQ	IBCP	Fri, Jan 31, 2003	17.11	17.23	16.85	17.21
2680	NASDAQ	IBCP	Thu, Jan 30, 2003	17.11	17.11	16.85	16.85
2679	NASDAQ	IBCP	Wed, Jan 29, 2003	17.18	17.23	16.90	17.08
2678	NASDAQ	IBCP	Tue, Jan 28, 2003	16.89	17.32	16.85	17.27
2677	NASDAQ	IBCP	Mon, Jan 27, 2003	16.85	16.95	16.83	16.85
2676	NASDAQ	IBCP	Fri, Jan 24, 2003	17.31	17.31	16.80	16.85
2675	NASDAQ	IBCP	Thu, Jan 23, 2003	17.73	17.73	17.28	17.31
2674	NASDAQ	IBCP	Wed, Jan 22, 2003	17.53	17.59	17.48	17.56
2673	NASDAQ	IBCP	Tue, Jan 21, 2003	17.65	17.65	17.52	17.52
2672	NASDAQ	IBCP	Fri, Jan 17, 2003	17.35	17.65	17.35	17.56
2671	NASDAQ	IBCP	Thu, Jan 16, 2003	17.32	17.65	17.22	17.51
2670	NASDAQ	IBCP	Wed, Jan 15, 2003	16.49	17.31	16.37	17.27
2669	NASDAQ	IBCP	Tue, Jan 14, 2003	16.69	16.70	15.79	16.49
2668	NASDAQ	IBCP	Mon, Jan 13, 2003	16.88	16.90	16.57	16.66
2667	NASDAQ	IBCP	Fri, Jan 10, 2003	16.82	16.99	16.82	16.87
2666	NASDAQ	IBCP	Thu, Jan 9, 2003	16.79	17.06	16.76	17.02
2665	NASDAQ	IBCP	Wed, Jan 8, 2003	16.74	16.85	16.70	16.71
2664	NASDAQ	IBCP	Tue, Jan 7, 2003	16.55	16.86	16.54	16.85
2663	NASDAQ	IBCP	Mon, Jan 6, 2003	16.57	17.13	16.49	16.97
2662	NASDAQ	IBCP	Fri, Jan 3, 2003	16.90	16.90	16.42	16.53
2661	NASDAQ	IBCP	Thu, Jan 2, 2003	17.27	17.27	16.17	16.90
2660	NASDAQ	IBCP	Tue, Dec 31, 2002	16.97	16.97	16.53	16.64
2659	NASDAQ	IBCP	Mon, Dec 30, 2002	16.63	16.82	16.63	16.64
2658	NASDAQ	IBCP	Fri, Dec 27, 2002	16.89	17.04	16.63	16.78
2657	NASDAQ	IBCP	Thu, Dec 26, 2002	16.89	17.03	16.88	17.01
2656	NASDAQ	IBCP	Tue, Dec 24, 2002	17.04	17.06	16.88	17.06
2655	NASDAQ	IBCP	Mon, Dec 23, 2002	16.88	17.07	16.88	16.98
2654	NASDAQ	IBCP	Fri, Dec 20, 2002	17.09	17.09	16.89	17.04
2653	NASDAQ	IBCP	Thu, Dec 19, 2002	16.98	17.11	16.97	17.03
2652	NASDAQ	IBCP	Wed, Dec 18, 2002	16.98	17.12	16.98	16.98
2651	NASDAQ	IBCP	Tue, Dec 17, 2002	17.21	17.21	16.98	17.12
2650	NASDAQ	IBCP	Mon, Dec 16, 2002	17.03	17.22	16.98	17.10
2649	NASDAQ	IBCP	Fri, Dec 13, 2002	17.09	17.20	16.96	16.96
2648	NASDAQ	IBCP	Thu, Dec 12, 2002	17.22	17.22	16.98	17.12
2647	NASDAQ	IBCP	Wed, Dec 11, 2002	17.32	17.32	17.04	17.22
2646	NASDAQ	IBCP	Tue, Dec 10, 2002	17.04	17.26	17.04	17.24
2645	NASDAQ	IBCP	Mon, Dec 9, 2002	17.25	17.30	17.10	17.10
2644	NASDAQ	IBCP	Fri, Dec 6, 2002	17.18	17.47	17.18	17.23
2643	NASDAQ	IBCP	Thu, Dec 5, 2002	17.38	17.38	17.15	17.18
2642	NASDAQ	IBCP	Wed, Dec 4, 2002	17.42	17.42	17.10	17.17
2641	NASDAQ	IBCP	Tue, Dec 3, 2002	17.37	17.43	17.26	17.31
2640	NASDAQ	IBCP	Mon, Dec 2, 2002	17.67	17.67	17.27	17.32
2639	NASDAQ	IBCP	Fri, Nov 29, 2002	17.57	17.67	17.31	17.67
2638	NASDAQ	IBCP	Wed, Nov 27, 2002	17.10	17.54	17.01	17.54
2637	NASDAQ	IBCP	Tue, Nov 26, 2002	17.17	17.17	16.99	17.08
2636	NASDAQ	IBCP	Mon, Nov 25, 2002	17.39	17.39	17.10	17.19
2635	NASDAQ	IBCP	Fri, Nov 22, 2002	17.48	17.53	17.20	17.20
2634	NASDAQ	IBCP	Thu, Nov 21, 2002	17.56	17.67	17.47	17.50
2633	NASDAQ	IBCP	Wed, Nov 20, 2002	17.53	17.53	17.04	17.51
2632	NASDAQ	IBCP	Tue, Nov 19, 2002	17.21	17.59	17.04	17.04
2631	NASDAQ	IBCP	Mon, Nov 18, 2002	17.57	17.57	17.18	17.21
2630	NASDAQ	IBCP	Fri, Nov 15, 2002	17.67	17.67	17.32	17.32
2629	NASDAQ	IBCP	Thu, Nov 14, 2002	17.67	17.67	17.56	17.67
2628	NASDAQ	IBCP	Wed, Nov 13, 2002	17.59	17.67	17.55	17.57
2627	NASDAQ	IBCP	Tue, Nov 12, 2002	17.65	17.70	17.55	17.60
2626	NASDAQ	IBCP	Mon, Nov 11, 2002	17.59	17.59	17.54	17.55
2625	NASDAQ	IBCP	Fri, Nov 8, 2002	17.66	17.68	17.58	17.59
2624	NASDAQ	IBCP	Thu, Nov 7, 2002	17.58	17.64	17.58	17.58
2623	NASDAQ	IBCP	Wed, Nov 6, 2002	17.73	17.81	17.60	17.60
2622	NASDAQ	IBCP	Tue, Nov 5, 2002	17.69	17.73	17.58	17.71
2621	NASDAQ	IBCP	Mon, Nov 4, 2002	17.86	17.93	17.58	17.67
2620	NASDAQ	IBCP	Fri, Nov 1, 2002	17.87	17.87	17.58	17.73
2619	NASDAQ	IBCP	Thu, Oct 31, 2002	17.87	17.87	17.67	17.67
2618	NASDAQ	IBCP	Wed, Oct 30, 2002	17.85	17.89	17.70	17.87
2617	NASDAQ	IBCP	Tue, Oct 29, 2002	17.85	17.85	17.58	17.75
2616	NASDAQ	IBCP	Mon, Oct 28, 2002	17.83	17.83	17.58	17.58
2615	NASDAQ	IBCP	Fri, Oct 25, 2002	17.58	17.70	17.58	17.70
2614	NASDAQ	IBCP	Thu, Oct 24, 2002	17.69	17.70	17.51	17.58
2613	NASDAQ	IBCP	Wed, Oct 23, 2002	17.81	17.91	17.54	17.70
2612	NASDAQ	IBCP	Tue, Oct 22, 2002	18.00	18.00	17.51	17.60
2611	NASDAQ	IBCP	Mon, Oct 21, 2002	17.92	18.22	17.75	18.14
2610	NASDAQ	IBCP	Fri, Oct 18, 2002	18.16	18.21	17.76	17.76
2609	NASDAQ	IBCP	Thu, Oct 17, 2002	17.87	18.16	17.49	18.16
2608	NASDAQ	IBCP	Wed, Oct 16, 2002	17.73	17.91	17.56	17.84
2607	NASDAQ	IBCP	Tue, Oct 15, 2002	17.59	18.03	17.59	17.91
2606	NASDAQ	IBCP	Mon, Oct 14, 2002	17.05	17.76	16.93	17.68
2605	NASDAQ	IBCP	Fri, Oct 11, 2002	16.99	17.40	16.99	17.40
2604	NASDAQ	IBCP	Thu, Oct 10, 2002	16.69	17.01	16.51	16.99
2603	NASDAQ	IBCP	Wed, Oct 9, 2002	16.93	17.32	16.69	16.69
2602	NASDAQ	IBCP	Tue, Oct 8, 2002	16.90	17.38	16.77	17.32
2601	NASDAQ	IBCP	Mon, Oct 7, 2002	17.44	17.45	16.71	16.84
2600	NASDAQ	IBCP	Fri, Oct 4, 2002	18.15	18.15	17.45	17.64
2599	NASDAQ	IBCP	Thu, Oct 3, 2002	18.15	18.69	17.90	18.43
2598	NASDAQ	IBCP	Wed, Oct 2, 2002	17.40	18.69	17.40	18.30
2597	NASDAQ	IBCP	Tue, Oct 1, 2002	17.31	17.80	17.23	17.80
2596	NASDAQ	IBCP	Mon, Sep 30, 2002	17.30	17.33	17.14	17.33
2595	NASDAQ	IBCP	Fri, Sep 27, 2002	17.02	17.28	17.02	17.13
2594	NASDAQ	IBCP	Thu, Sep 26, 2002	16.75	17.30	16.75	17.24
2593	NASDAQ	IBCP	Wed, Sep 25, 2002	16.53	16.96	16.53	16.96
2592	NASDAQ	IBCP	Tue, Sep 24, 2002	16.47	16.75	16.44	16.53
2591	NASDAQ	IBCP	Mon, Sep 23, 2002	16.57	16.75	16.49	16.59
2590	NASDAQ	IBCP	Fri, Sep 20, 2002	16.75	16.81	16.49	16.81
2589	NASDAQ	IBCP	Thu, Sep 19, 2002	16.25	16.49	16.23	16.28
2588	NASDAQ	IBCP	Wed, Sep 18, 2002	16.89	16.89	16.23	16.32
2587	NASDAQ	IBCP	Tue, Sep 17, 2002	17.49	17.49	16.92	16.92
2586	NASDAQ	IBCP	Mon, Sep 16, 2002	17.41	17.49	17.37	17.38
2585	NASDAQ	IBCP	Fri, Sep 13, 2002	17.36	17.54	17.36	17.49
2584	NASDAQ	IBCP	Thu, Sep 12, 2002	17.36	17.42	17.30	17.36
2583	NASDAQ	IBCP	Wed, Sep 11, 2002	17.25	17.38	17.25	17.30
2582	NASDAQ	IBCP	Tue, Sep 10, 2002	17.07	17.46	17.07	17.38
2581	NASDAQ	IBCP	Mon, Sep 9, 2002	17.07	17.46	17.07	17.46
2580	NASDAQ	IBCP	Fri, Sep 6, 2002	17.40	17.53	17.09	17.40
2579	NASDAQ	IBCP	Thu, Sep 5, 2002	17.16	17.35	17.07	17.07
2578	NASDAQ	IBCP	Wed, Sep 4, 2002	17.28	17.38	17.28	17.36
2577	NASDAQ	IBCP	Tue, Sep 3, 2002	17.23	17.41	17.04	17.25
2576	NASDAQ	IBCP	Fri, Aug 30, 2002	17.28	17.62	16.98	17.04
2575	NASDAQ	IBCP	Thu, Aug 29, 2002	16.91	17.54	16.91	17.54
2574	NASDAQ	IBCP	Wed, Aug 28, 2002	17.49	17.49	16.89	16.96
2573	NASDAQ	IBCP	Tue, Aug 27, 2002	17.78	17.78	17.08	17.08
2572	NASDAQ	IBCP	Mon, Aug 26, 2002	17.12	17.80	16.94	17.78
2571	NASDAQ	IBCP	Fri, Aug 23, 2002	16.97	17.25	16.89	16.89
2570	NASDAQ	IBCP	Thu, Aug 22, 2002	17.27	17.28	16.96	17.25
2569	NASDAQ	IBCP	Wed, Aug 21, 2002	17.01	17.26	16.90	17.15
2568	NASDAQ	IBCP	Tue, Aug 20, 2002	17.27	17.27	16.90	17.01
2567	NASDAQ	IBCP	Mon, Aug 19, 2002	16.60	17.37	16.60	17.17
2566	NASDAQ	IBCP	Fri, Aug 16, 2002	16.76	16.85	16.44	16.85
2565	NASDAQ	IBCP	Thu, Aug 15, 2002	16.54	16.76	16.39	16.76
2564	NASDAQ	IBCP	Wed, Aug 14, 2002	16.31	16.59	16.31	16.59
2563	NASDAQ	IBCP	Tue, Aug 13, 2002	16.34	16.50	16.31	16.36
2562	NASDAQ	IBCP	Mon, Aug 12, 2002	16.37	16.50	16.37	16.50
2561	NASDAQ	IBCP	Fri, Aug 9, 2002	16.47	16.50	16.39	16.45
2560	NASDAQ	IBCP	Thu, Aug 8, 2002	16.50	16.50	16.33	16.46
2559	NASDAQ	IBCP	Wed, Aug 7, 2002	16.50	16.50	16.35	16.50
2558	NASDAQ	IBCP	Tue, Aug 6, 2002	16.38	16.50	16.31	16.50
2557	NASDAQ	IBCP	Mon, Aug 5, 2002	16.25	16.44	16.24	16.31
2556	NASDAQ	IBCP	Fri, Aug 2, 2002	16.28	16.40	16.13	16.24
2555	NASDAQ	IBCP	Thu, Aug 1, 2002	16.28	16.33	16.11	16.33
2554	NASDAQ	IBCP	Wed, Jul 31, 2002	16.23	16.36	15.94	16.18
2553	NASDAQ	IBCP	Tue, Jul 30, 2002	16.23	16.23	15.84	16.23
2552	NASDAQ	IBCP	Mon, Jul 29, 2002	15.48	16.23	15.48	16.23
2551	NASDAQ	IBCP	Fri, Jul 26, 2002	15.46	15.49	14.97	14.97
2550	NASDAQ	IBCP	Thu, Jul 25, 2002	15.39	15.46	14.92	15.31
2549	NASDAQ	IBCP	Wed, Jul 24, 2002	14.50	15.36	14.50	15.36
2548	NASDAQ	IBCP	Tue, Jul 23, 2002	14.83	14.83	14.50	14.56
2547	NASDAQ	IBCP	Mon, Jul 22, 2002	14.45	14.80	14.45	14.79
2546	NASDAQ	IBCP	Fri, Jul 19, 2002	15.31	15.43	14.19	14.33
2545	NASDAQ	IBCP	Thu, Jul 18, 2002	15.48	15.69	15.33	15.34
2544	NASDAQ	IBCP	Wed, Jul 17, 2002	15.47	15.70	15.45	15.57
2543	NASDAQ	IBCP	Tue, Jul 16, 2002	15.71	15.71	15.47	15.47
2542	NASDAQ	IBCP	Mon, Jul 15, 2002	15.63	15.70	15.47	15.68
2541	NASDAQ	IBCP	Fri, Jul 12, 2002	15.76	15.84	15.70	15.70
2540	NASDAQ	IBCP	Thu, Jul 11, 2002	15.76	15.87	15.71	15.75
2539	NASDAQ	IBCP	Wed, Jul 10, 2002	15.75	15.93	15.73	15.76
2538	NASDAQ	IBCP	Tue, Jul 9, 2002	16.22	16.22	15.76	15.76
2537	NASDAQ	IBCP	Mon, Jul 8, 2002	16.05	16.59	15.90	16.09
2536	NASDAQ	IBCP	Fri, Jul 5, 2002	16.38	16.54	16.07	16.49
2535	NASDAQ	IBCP	Wed, Jul 3, 2002	15.85	16.38	15.85	16.38
2534	NASDAQ	IBCP	Tue, Jul 2, 2002	16.39	16.81	16.12	16.15
2533	NASDAQ	IBCP	Mon, Jul 1, 2002	16.26	16.95	16.26	16.83
2532	NASDAQ	IBCP	Fri, Jun 28, 2002	16.75	17.27	15.73	16.52
2531	NASDAQ	IBCP	Thu, Jun 27, 2002	16.78	16.84	16.51	16.75
2530	NASDAQ	IBCP	Wed, Jun 26, 2002	16.55	16.75	16.55	16.70
2529	NASDAQ	IBCP	Tue, Jun 25, 2002	16.81	17.02	16.59	16.60
2528	NASDAQ	IBCP	Mon, Jun 24, 2002	17.33	17.33	16.75	17.27
2527	NASDAQ	IBCP	Fri, Jun 21, 2002	17.40	17.40	16.77	17.26
2526	NASDAQ	IBCP	Thu, Jun 20, 2002	16.76	17.41	16.75	16.79
2525	NASDAQ	IBCP	Wed, Jun 19, 2002	17.20	17.41	16.75	16.75
2524	NASDAQ	IBCP	Tue, Jun 18, 2002	17.28	17.58	17.23	17.29
2523	NASDAQ	IBCP	Mon, Jun 17, 2002	17.28	17.66	17.26	17.26
2522	NASDAQ	IBCP	Fri, Jun 14, 2002	17.39	17.51	17.26	17.38
2521	NASDAQ	IBCP	Thu, Jun 13, 2002	17.26	17.80	17.26	17.28
2520	NASDAQ	IBCP	Wed, Jun 12, 2002	16.72	17.26	16.20	17.26
2519	NASDAQ	IBCP	Tue, Jun 11, 2002	16.60	16.70	16.10	16.68
2518	NASDAQ	IBCP	Mon, Jun 10, 2002	16.22	16.61	16.21	16.23
2517	NASDAQ	IBCP	Fri, Jun 7, 2002	16.14	16.75	15.79	16.08
2516	NASDAQ	IBCP	Thu, Jun 6, 2002	16.96	16.96	16.20	16.25
2515	NASDAQ	IBCP	Wed, Jun 5, 2002	17.02	17.09	16.75	16.89
2514	NASDAQ	IBCP	Tue, Jun 4, 2002	16.86	17.02	16.70	17.00
2513	NASDAQ	IBCP	Mon, Jun 3, 2002	16.76	16.82	16.62	16.75
2512	NASDAQ	IBCP	Fri, May 31, 2002	16.53	16.85	16.26	16.62
2511	NASDAQ	IBCP	Thu, May 30, 2002	15.81	16.53	15.81	16.52
2510	NASDAQ	IBCP	Wed, May 29, 2002	15.72	16.23	15.72	15.95
2509	NASDAQ	IBCP	Tue, May 28, 2002	16.22	16.22	15.72	15.79
2508	NASDAQ	IBCP	Fri, May 24, 2002	16.07	16.24	15.79	15.79
2507	NASDAQ	IBCP	Thu, May 23, 2002	15.84	16.07	15.84	16.07
2506	NASDAQ	IBCP	Wed, May 22, 2002	15.85	15.86	15.74	15.84
2505	NASDAQ	IBCP	Tue, May 21, 2002	16.10	16.10	15.71	15.73
2504	NASDAQ	IBCP	Mon, May 20, 2002	16.49	16.49	16.12	16.12
2503	NASDAQ	IBCP	Fri, May 17, 2002	16.41	16.50	16.29	16.50
2502	NASDAQ	IBCP	Thu, May 16, 2002	16.39	16.75	16.26	16.40
2501	NASDAQ	IBCP	Wed, May 15, 2002	16.75	16.78	16.39	16.78
2500	NASDAQ	IBCP	Tue, May 14, 2002	16.18	16.75	16.17	16.75
2499	NASDAQ	IBCP	Mon, May 13, 2002	15.90	16.20	15.86	16.18
2498	NASDAQ	IBCP	Fri, May 10, 2002	16.13	16.49	15.87	15.89
2497	NASDAQ	IBCP	Thu, May 9, 2002	16.36	16.49	16.12	16.12
2496	NASDAQ	IBCP	Wed, May 8, 2002	16.49	16.62	16.28	16.36
2495	NASDAQ	IBCP	Tue, May 7, 2002	16.31	16.68	16.29	16.40
2494	NASDAQ	IBCP	Mon, May 6, 2002	16.54	16.54	16.36	16.36
2493	NASDAQ	IBCP	Fri, May 3, 2002	16.34	16.68	16.34	16.37
2492	NASDAQ	IBCP	Thu, May 2, 2002	16.07	16.75	15.86	16.75
2491	NASDAQ	IBCP	Wed, May 1, 2002	16.27	16.35	15.89	16.23
2490	NASDAQ	IBCP	Tue, Apr 30, 2002	15.75	16.35	15.71	16.35
2489	NASDAQ	IBCP	Mon, Apr 29, 2002	15.72	15.76	15.71	15.75
2488	NASDAQ	IBCP	Fri, Apr 26, 2002	15.71	15.73	15.70	15.70
2487	NASDAQ	IBCP	Thu, Apr 25, 2002	15.75	15.76	15.69	15.74
2486	NASDAQ	IBCP	Wed, Apr 24, 2002	15.71	15.84	15.69	15.73
2485	NASDAQ	IBCP	Tue, Apr 23, 2002	15.68	15.78	15.68	15.71
2484	NASDAQ	IBCP	Mon, Apr 22, 2002	15.61	15.76	15.61	15.71
2483	NASDAQ	IBCP	Fri, Apr 19, 2002	15.68	15.71	15.56	15.60
2482	NASDAQ	IBCP	Thu, Apr 18, 2002	15.68	15.68	15.56	15.65
2481	NASDAQ	IBCP	Wed, Apr 17, 2002	15.45	15.68	15.34	15.55
2480	NASDAQ	IBCP	Tue, Apr 16, 2002	15.68	15.73	15.43	15.44
2479	NASDAQ	IBCP	Mon, Apr 15, 2002	15.65	15.68	15.43	15.65
2478	NASDAQ	IBCP	Fri, Apr 12, 2002	15.34	15.68	15.34	15.68
2477	NASDAQ	IBCP	Thu, Apr 11, 2002	15.08	15.34	14.95	15.22
2476	NASDAQ	IBCP	Wed, Apr 10, 2002	14.99	15.45	14.99	15.44
2475	NASDAQ	IBCP	Tue, Apr 9, 2002	15.20	15.20	15.04	15.19
2474	NASDAQ	IBCP	Mon, Apr 8, 2002	14.99	15.20	14.99	15.20
2473	NASDAQ	IBCP	Fri, Apr 5, 2002	15.39	15.40	15.03	15.39
2472	NASDAQ	IBCP	Thu, Apr 4, 2002	15.24	15.58	15.24	15.38
2471	NASDAQ	IBCP	Wed, Apr 3, 2002	15.45	15.62	15.08	15.44
2470	NASDAQ	IBCP	Tue, Apr 2, 2002	14.93	15.47	14.54	15.41
2469	NASDAQ	IBCP	Mon, Apr 1, 2002	15.36	15.40	14.58	15.40
2468	NASDAQ	IBCP	Thu, Mar 28, 2002	15.24	15.28	15.05	15.06
2467	NASDAQ	IBCP	Wed, Mar 27, 2002	15.18	15.31	15.16	15.31
2466	NASDAQ	IBCP	Tue, Mar 26, 2002	15.36	15.36	15.13	15.32
2465	NASDAQ	IBCP	Mon, Mar 25, 2002	15.35	15.35	15.05	15.05
2464	NASDAQ	IBCP	Fri, Mar 22, 2002	15.11	15.31	14.95	15.08
2463	NASDAQ	IBCP	Thu, Mar 21, 2002	14.63	15.26	14.63	15.26
2462	NASDAQ	IBCP	Wed, Mar 20, 2002	14.79	14.79	14.63	14.71
2461	NASDAQ	IBCP	Tue, Mar 19, 2002	14.90	15.05	14.89	14.93
2460	NASDAQ	IBCP	Mon, Mar 18, 2002	15.11	15.23	15.03	15.23
2459	NASDAQ	IBCP	Fri, Mar 15, 2002	15.08	15.23	14.92	15.11
2458	NASDAQ	IBCP	Thu, Mar 14, 2002	14.27	15.18	14.27	15.15
2457	NASDAQ	IBCP	Wed, Mar 13, 2002	14.35	14.45	14.27	14.27
2456	NASDAQ	IBCP	Tue, Mar 12, 2002	14.76	14.76	14.18	14.50
2455	NASDAQ	IBCP	Mon, Mar 11, 2002	14.71	14.76	14.66	14.76
2454	NASDAQ	IBCP	Fri, Mar 8, 2002	14.56	14.69	14.42	14.64
2453	NASDAQ	IBCP	Thu, Mar 7, 2002	14.28	14.61	14.23	14.45
2452	NASDAQ	IBCP	Wed, Mar 6, 2002	14.43	14.58	14.29	14.58
2451	NASDAQ	IBCP	Tue, Mar 5, 2002	14.84	14.87	14.25	14.53
2450	NASDAQ	IBCP	Mon, Mar 4, 2002	14.56	14.84	14.56	14.70
2449	NASDAQ	IBCP	Fri, Mar 1, 2002	14.53	14.69	14.44	14.69
2448	NASDAQ	IBCP	Thu, Feb 28, 2002	14.61	14.61	14.48	14.48
2447	NASDAQ	IBCP	Wed, Feb 27, 2002	14.95	14.96	14.62	14.63
2446	NASDAQ	IBCP	Tue, Feb 26, 2002	14.68	14.94	14.46	14.62
2445	NASDAQ	IBCP	Mon, Feb 25, 2002	14.58	14.71	14.39	14.67
2444	NASDAQ	IBCP	Fri, Feb 22, 2002	14.59	14.75	14.53	14.75
2443	NASDAQ	IBCP	Thu, Feb 21, 2002	14.97	15.37	14.60	14.60
2442	NASDAQ	IBCP	Wed, Feb 20, 2002	14.82	14.97	14.79	14.90
2441	NASDAQ	IBCP	Tue, Feb 19, 2002	15.37	15.50	14.84	14.84
2440	NASDAQ	IBCP	Fri, Feb 15, 2002	15.42	15.60	15.29	15.37
2439	NASDAQ	IBCP	Thu, Feb 14, 2002	15.48	15.59	15.42	15.45
2438	NASDAQ	IBCP	Wed, Feb 13, 2002	15.45	15.60	15.45	15.46
2437	NASDAQ	IBCP	Tue, Feb 12, 2002	15.57	15.57	15.39	15.45
2436	NASDAQ	IBCP	Mon, Feb 11, 2002	15.47	15.60	15.46	15.57
2435	NASDAQ	IBCP	Fri, Feb 8, 2002	15.60	15.63	15.47	15.59
2434	NASDAQ	IBCP	Thu, Feb 7, 2002	15.63	15.65	15.59	15.60
2433	NASDAQ	IBCP	Wed, Feb 6, 2002	15.62	15.65	15.59	15.59
2432	NASDAQ	IBCP	Tue, Feb 5, 2002	15.63	15.69	15.59	15.68
2431	NASDAQ	IBCP	Mon, Feb 4, 2002	15.65	15.71	15.58	15.59
2430	NASDAQ	IBCP	Fri, Feb 1, 2002	15.56	15.70	15.47	15.60
2429	NASDAQ	IBCP	Thu, Jan 31, 2002	15.46	15.68	15.34	15.68
2428	NASDAQ	IBCP	Wed, Jan 30, 2002	15.35	15.45	15.35	15.45
2427	NASDAQ	IBCP	Tue, Jan 29, 2002	15.28	15.44	15.24	15.36
2426	NASDAQ	IBCP	Mon, Jan 28, 2002	15.28	15.40	15.24	15.40
2425	NASDAQ	IBCP	Fri, Jan 25, 2002	15.18	15.28	15.18	15.24
2424	NASDAQ	IBCP	Thu, Jan 24, 2002	14.61	15.21	14.48	15.20
2423	NASDAQ	IBCP	Wed, Jan 23, 2002	14.05	14.63	14.04	14.63
2422	NASDAQ	IBCP	Tue, Jan 22, 2002	13.90	14.14	13.84	14.11
2421	NASDAQ	IBCP	Fri, Jan 18, 2002	13.74	13.93	13.72	13.87
2420	NASDAQ	IBCP	Thu, Jan 17, 2002	13.82	13.82	13.63	13.80
2419	NASDAQ	IBCP	Wed, Jan 16, 2002	13.84	13.84	13.63	13.67
2418	NASDAQ	IBCP	Tue, Jan 15, 2002	13.63	13.87	13.63	13.84
2417	NASDAQ	IBCP	Mon, Jan 14, 2002	13.93	13.93	13.62	13.71
2416	NASDAQ	IBCP	Fri, Jan 11, 2002	13.72	13.94	13.70	13.93
2415	NASDAQ	IBCP	Thu, Jan 10, 2002	13.98	13.98	13.47	13.71
2414	NASDAQ	IBCP	Wed, Jan 9, 2002	13.62	14.03	13.62	13.72
2413	NASDAQ	IBCP	Tue, Jan 8, 2002	14.17	14.27	13.63	13.63
2412	NASDAQ	IBCP	Mon, Jan 7, 2002	14.24	14.54	14.19	14.19
2411	NASDAQ	IBCP	Fri, Jan 4, 2002	14.53	14.66	14.26	14.27
2410	NASDAQ	IBCP	Thu, Jan 3, 2002	14.63	14.74	14.31	14.45
2409	NASDAQ	IBCP	Wed, Jan 2, 2002	14.71	14.71	14.31	14.52
2408	NASDAQ	IBCP	Mon, Dec 31, 2001	14.85	14.85	14.56	14.56
2407	NASDAQ	IBCP	Fri, Dec 28, 2001	14.84	14.84	14.61	14.61
2406	NASDAQ	IBCP	Thu, Dec 27, 2001	14.92	15.13	14.56	14.84
2405	NASDAQ	IBCP	Wed, Dec 26, 2001	14.82	14.87	14.62	14.87
2404	NASDAQ	IBCP	Mon, Dec 24, 2001	14.84	14.84	14.66	14.81
2403	NASDAQ	IBCP	Fri, Dec 21, 2001	14.61	14.82	14.61	14.82
2402	NASDAQ	IBCP	Thu, Dec 20, 2001	15.11	15.11	14.61	14.72
2401	NASDAQ	IBCP	Wed, Dec 19, 2001	14.84	15.24	14.84	15.18
2400	NASDAQ	IBCP	Tue, Dec 18, 2001	14.53	15.11	14.53	15.08
2399	NASDAQ	IBCP	Mon, Dec 17, 2001	14.63	15.11	14.53	15.11
2398	NASDAQ	IBCP	Fri, Dec 14, 2001	14.63	14.66	14.47	14.56
2397	NASDAQ	IBCP	Thu, Dec 13, 2001	14.37	14.63	14.37	14.52
2396	NASDAQ	IBCP	Wed, Dec 12, 2001	14.35	14.53	14.35	14.45
2395	NASDAQ	IBCP	Tue, Dec 11, 2001	14.34	14.52	14.34	14.50
2394	NASDAQ	IBCP	Mon, Dec 10, 2001	14.46	14.46	14.32	14.32
2393	NASDAQ	IBCP	Fri, Dec 7, 2001	14.48	14.49	14.32	14.46
2392	NASDAQ	IBCP	Thu, Dec 6, 2001	14.40	14.49	14.33	14.46
2391	NASDAQ	IBCP	Wed, Dec 5, 2001	14.37	14.53	14.32	14.45
2390	NASDAQ	IBCP	Tue, Dec 4, 2001	14.48	14.48	14.29	14.45
2389	NASDAQ	IBCP	Mon, Dec 3, 2001	14.14	14.52	14.13	14.37
2388	NASDAQ	IBCP	Fri, Nov 30, 2001	14.22	14.42	14.19	14.35
2387	NASDAQ	IBCP	Thu, Nov 29, 2001	14.17	14.24	14.17	14.24
2386	NASDAQ	IBCP	Wed, Nov 28, 2001	14.27	14.31	14.17	14.17
2385	NASDAQ	IBCP	Tue, Nov 27, 2001	14.17	14.26	14.17	14.17
2384	NASDAQ	IBCP	Mon, Nov 26, 2001	14.38	14.38	14.16	14.16
2383	NASDAQ	IBCP	Fri, Nov 23, 2001	14.19	14.38	14.18	14.37
2382	NASDAQ	IBCP	Wed, Nov 21, 2001	14.16	14.47	14.16	14.37
2381	NASDAQ	IBCP	Tue, Nov 20, 2001	14.14	14.22	14.14	14.21
2380	NASDAQ	IBCP	Mon, Nov 19, 2001	14.17	14.27	14.14	14.23
2379	NASDAQ	IBCP	Fri, Nov 16, 2001	14.17	14.21	14.16	14.16
2378	NASDAQ	IBCP	Thu, Nov 15, 2001	14.27	14.27	14.17	14.17
2377	NASDAQ	IBCP	Wed, Nov 14, 2001	14.27	14.35	14.15	14.26
2376	NASDAQ	IBCP	Tue, Nov 13, 2001	14.16	14.27	14.16	14.27
2375	NASDAQ	IBCP	Mon, Nov 12, 2001	14.12	14.24	14.10	14.17
2374	NASDAQ	IBCP	Fri, Nov 9, 2001	14.11	14.24	14.11	14.14
2373	NASDAQ	IBCP	Thu, Nov 8, 2001	14.12	14.24	14.09	14.11
2372	NASDAQ	IBCP	Wed, Nov 7, 2001	14.18	14.18	14.09	14.12
2371	NASDAQ	IBCP	Tue, Nov 6, 2001	14.14	14.17	14.06	14.16
2370	NASDAQ	IBCP	Mon, Nov 5, 2001	14.28	14.29	14.06	14.16
2369	NASDAQ	IBCP	Fri, Nov 2, 2001	14.20	14.29	14.20	14.28
2368	NASDAQ	IBCP	Thu, Nov 1, 2001	14.15	14.29	14.03	14.20
2367	NASDAQ	IBCP	Wed, Oct 31, 2001	14.20	14.32	14.07	14.25
2366	NASDAQ	IBCP	Tue, Oct 30, 2001	14.01	14.16	14.01	14.14
2365	NASDAQ	IBCP	Mon, Oct 29, 2001	13.72	14.14	13.72	14.01
2364	NASDAQ	IBCP	Fri, Oct 26, 2001	13.68	14.14	13.68	14.01
2363	NASDAQ	IBCP	Thu, Oct 25, 2001	13.48	13.61	13.47	13.61
2362	NASDAQ	IBCP	Wed, Oct 24, 2001	13.42	13.59	13.41	13.59
2361	NASDAQ	IBCP	Tue, Oct 23, 2001	13.46	13.54	13.35	13.42
2360	NASDAQ	IBCP	Mon, Oct 22, 2001	13.35	13.51	13.23	13.45
2359	NASDAQ	IBCP	Fri, Oct 19, 2001	13.36	13.51	13.22	13.35
2358	NASDAQ	IBCP	Thu, Oct 18, 2001	13.36	13.49	13.27	13.48
2357	NASDAQ	IBCP	Wed, Oct 17, 2001	13.25	13.50	13.22	13.49
2356	NASDAQ	IBCP	Tue, Oct 16, 2001	13.54	13.54	13.29	13.35
2355	NASDAQ	IBCP	Mon, Oct 15, 2001	13.53	13.54	13.17	13.38
2354	NASDAQ	IBCP	Fri, Oct 12, 2001	13.19	13.53	13.19	13.53
2353	NASDAQ	IBCP	Thu, Oct 11, 2001	13.48	13.56	13.19	13.53
2352	NASDAQ	IBCP	Wed, Oct 10, 2001	13.33	13.56	13.19	13.48
2351	NASDAQ	IBCP	Tue, Oct 9, 2001	13.63	13.63	13.32	13.32
2350	NASDAQ	IBCP	Mon, Oct 8, 2001	13.25	13.63	13.25	13.63
2349	NASDAQ	IBCP	Fri, Oct 5, 2001	13.98	13.98	13.16	13.76
2348	NASDAQ	IBCP	Thu, Oct 4, 2001	13.53	13.97	13.36	13.90
2347	NASDAQ	IBCP	Wed, Oct 3, 2001	12.73	13.53	12.73	13.45
2346	NASDAQ	IBCP	Tue, Oct 2, 2001	12.87	13.06	12.87	13.01
2345	NASDAQ	IBCP	Mon, Oct 1, 2001	12.95	13.06	12.76	13.06
2344	NASDAQ	IBCP	Fri, Sep 28, 2001	13.06	13.06	12.98	13.01
2343	NASDAQ	IBCP	Thu, Sep 27, 2001	12.99	13.08	12.97	13.06
2342	NASDAQ	IBCP	Wed, Sep 26, 2001	12.96	13.08	12.82	13.08
2341	NASDAQ	IBCP	Tue, Sep 25, 2001	12.53	12.96	12.34	12.84
2340	NASDAQ	IBCP	Mon, Sep 24, 2001	12.07	12.63	11.94	12.57
2339	NASDAQ	IBCP	Fri, Sep 21, 2001	12.73	12.97	11.72	11.94
2338	NASDAQ	IBCP	Thu, Sep 20, 2001	13.79	13.80	12.72	12.87
2337	NASDAQ	IBCP	Wed, Sep 19, 2001	14.14	14.21	13.80	13.96
2336	NASDAQ	IBCP	Tue, Sep 18, 2001	14.35	14.35	14.14	14.14
2335	NASDAQ	IBCP	Mon, Sep 17, 2001	14.26	14.41	14.26	14.29
2334	NASDAQ	IBCP	Mon, Sep 10, 2001	14.33	14.38	14.27	14.28
2333	NASDAQ	IBCP	Fri, Sep 7, 2001	14.32	14.40	14.29	14.33
2332	NASDAQ	IBCP	Thu, Sep 6, 2001	14.46	14.46	14.29	14.34
2331	NASDAQ	IBCP	Wed, Sep 5, 2001	14.33	14.49	14.31	14.34
2330	NASDAQ	IBCP	Tue, Sep 4, 2001	14.46	14.59	14.22	14.41
2329	NASDAQ	IBCP	Fri, Aug 31, 2001	13.96	14.33	13.96	14.33
2328	NASDAQ	IBCP	Thu, Aug 30, 2001	14.17	14.17	13.97	14.07
2327	NASDAQ	IBCP	Wed, Aug 29, 2001	13.99	14.27	13.96	14.24
2326	NASDAQ	IBCP	Tue, Aug 28, 2001	14.13	14.14	13.66	14.02
2325	NASDAQ	IBCP	Mon, Aug 27, 2001	14.46	14.56	13.89	14.07
2324	NASDAQ	IBCP	Fri, Aug 24, 2001	14.55	14.61	14.27	14.51
2323	NASDAQ	IBCP	Thu, Aug 23, 2001	14.47	14.61	14.47	14.54
2322	NASDAQ	IBCP	Wed, Aug 22, 2001	14.59	14.61	14.50	14.61
2321	NASDAQ	IBCP	Tue, Aug 21, 2001	14.44	14.71	14.37	14.56
2320	NASDAQ	IBCP	Mon, Aug 20, 2001	13.79	14.71	13.79	14.41
2319	NASDAQ	IBCP	Fri, Aug 17, 2001	13.88	14.38	13.56	13.91
2318	NASDAQ	IBCP	Thu, Aug 16, 2001	14.21	14.38	13.47	14.38
2317	NASDAQ	IBCP	Wed, Aug 15, 2001	13.93	14.20	13.91	14.20
2316	NASDAQ	IBCP	Tue, Aug 14, 2001	13.61	13.96	13.59	13.94
2315	NASDAQ	IBCP	Mon, Aug 13, 2001	13.76	13.84	13.60	13.83
2314	NASDAQ	IBCP	Fri, Aug 10, 2001	13.70	13.84	13.48	13.82
2313	NASDAQ	IBCP	Thu, Aug 9, 2001	13.30	13.70	13.21	13.70
2312	NASDAQ	IBCP	Wed, Aug 8, 2001	13.32	13.56	13.28	13.30
2311	NASDAQ	IBCP	Tue, Aug 7, 2001	13.36	13.41	13.11	13.33
2310	NASDAQ	IBCP	Mon, Aug 6, 2001	13.09	13.36	12.96	13.36
2309	NASDAQ	IBCP	Fri, Aug 3, 2001	13.47	13.55	13.09	13.21
2308	NASDAQ	IBCP	Thu, Aug 2, 2001	13.31	13.64	13.31	13.63
2307	NASDAQ	IBCP	Wed, Aug 1, 2001	13.06	13.71	12.99	13.63
2306	NASDAQ	IBCP	Tue, Jul 31, 2001	12.71	13.33	12.65	12.96
2305	NASDAQ	IBCP	Mon, Jul 30, 2001	12.72	12.72	12.60	12.71
2304	NASDAQ	IBCP	Fri, Jul 27, 2001	12.68	12.72	12.59	12.72
2303	NASDAQ	IBCP	Thu, Jul 26, 2001	12.76	12.77	11.97	12.72
2302	NASDAQ	IBCP	Wed, Jul 25, 2001	12.84	12.84	12.59	12.82
2301	NASDAQ	IBCP	Tue, Jul 24, 2001	12.92	12.92	12.54	12.83
2300	NASDAQ	IBCP	Mon, Jul 23, 2001	12.96	12.96	12.63	12.63
2299	NASDAQ	IBCP	Fri, Jul 20, 2001	13.11	13.41	12.86	12.86
2298	NASDAQ	IBCP	Thu, Jul 19, 2001	12.93	13.11	12.93	13.06
2297	NASDAQ	IBCP	Wed, Jul 18, 2001	13.11	13.11	12.93	12.98
2296	NASDAQ	IBCP	Tue, Jul 17, 2001	13.11	13.19	12.85	12.96
2295	NASDAQ	IBCP	Mon, Jul 16, 2001	12.42	13.46	12.42	13.09
2294	NASDAQ	IBCP	Fri, Jul 13, 2001	12.17	12.42	12.17	12.41
2293	NASDAQ	IBCP	Thu, Jul 12, 2001	12.04	12.22	11.96	11.98
2292	NASDAQ	IBCP	Wed, Jul 11, 2001	11.72	12.09	11.72	12.04
2291	NASDAQ	IBCP	Tue, Jul 10, 2001	11.52	11.84	11.52	11.84
2290	NASDAQ	IBCP	Mon, Jul 9, 2001	11.39	12.08	11.39	11.69
2289	NASDAQ	IBCP	Fri, Jul 6, 2001	11.39	11.53	11.37	11.52
2288	NASDAQ	IBCP	Thu, Jul 5, 2001	11.37	11.55	11.37	11.49
2287	NASDAQ	IBCP	Tue, Jul 3, 2001	11.80	11.85	11.25	11.51
2286	NASDAQ	IBCP	Mon, Jul 2, 2001	11.57	12.49	11.57	11.74
2285	NASDAQ	IBCP	Fri, Jun 29, 2001	11.34	12.73	11.34	12.24
2284	NASDAQ	IBCP	Thu, Jun 28, 2001	11.75	11.75	11.27	11.35
2283	NASDAQ	IBCP	Wed, Jun 27, 2001	12.09	12.47	11.70	11.71
2282	NASDAQ	IBCP	Tue, Jun 26, 2001	12.13	12.28	12.09	12.10
2281	NASDAQ	IBCP	Mon, Jun 25, 2001	11.97	12.22	11.83	12.22
2280	NASDAQ	IBCP	Fri, Jun 22, 2001	12.02	12.17	12.02	12.13
2279	NASDAQ	IBCP	Thu, Jun 21, 2001	11.72	12.19	11.69	12.08
2278	NASDAQ	IBCP	Wed, Jun 20, 2001	11.89	12.05	11.68	11.72
2277	NASDAQ	IBCP	Tue, Jun 19, 2001	12.09	12.34	11.97	12.02
2276	NASDAQ	IBCP	Mon, Jun 18, 2001	12.14	12.37	12.14	12.30
2275	NASDAQ	IBCP	Fri, Jun 15, 2001	12.04	12.42	12.02	12.42
2274	NASDAQ	IBCP	Thu, Jun 14, 2001	12.04	12.12	12.04	12.12
2273	NASDAQ	IBCP	Wed, Jun 13, 2001	12.00	12.39	12.00	12.12
2272	NASDAQ	IBCP	Tue, Jun 12, 2001	11.77	12.39	11.77	12.39
2271	NASDAQ	IBCP	Mon, Jun 11, 2001	11.79	12.22	11.78	12.22
2270	NASDAQ	IBCP	Fri, Jun 8, 2001	12.04	12.09	11.72	12.09
2269	NASDAQ	IBCP	Thu, Jun 7, 2001	12.34	12.47	11.97	12.12
2268	NASDAQ	IBCP	Wed, Jun 6, 2001	12.73	12.73	12.34	12.34
2267	NASDAQ	IBCP	Tue, Jun 5, 2001	12.62	12.79	12.62	12.74
2266	NASDAQ	IBCP	Mon, Jun 4, 2001	12.72	12.91	12.49	12.67
2265	NASDAQ	IBCP	Fri, Jun 1, 2001	12.92	13.01	12.62	12.87
2264	NASDAQ	IBCP	Thu, May 31, 2001	12.77	13.01	12.77	12.91
2263	NASDAQ	IBCP	Wed, May 30, 2001	12.47	12.95	12.47	12.87
2262	NASDAQ	IBCP	Tue, May 29, 2001	12.57	12.78	12.44	12.59
2261	NASDAQ	IBCP	Fri, May 25, 2001	11.68	12.57	11.68	12.57
2260	NASDAQ	IBCP	Thu, May 24, 2001	11.82	11.97	11.67	11.72
2259	NASDAQ	IBCP	Wed, May 23, 2001	11.67	11.85	11.66	11.79
2258	NASDAQ	IBCP	Tue, May 22, 2001	11.71	11.86	11.60	11.84
2257	NASDAQ	IBCP	Mon, May 21, 2001	11.90	11.99	11.63	11.71
2256	NASDAQ	IBCP	Fri, May 18, 2001	11.29	12.07	11.28	11.97
2255	NASDAQ	IBCP	Thu, May 17, 2001	12.12	12.29	11.29	11.89
2254	NASDAQ	IBCP	Wed, May 16, 2001	12.49	12.49	12.01	12.07
2253	NASDAQ	IBCP	Tue, May 15, 2001	11.93	12.55	11.89	12.55
2252	NASDAQ	IBCP	Mon, May 14, 2001	11.71	11.90	11.70	11.90
2251	NASDAQ	IBCP	Fri, May 11, 2001	11.42	11.68	11.23	11.64
2250	NASDAQ	IBCP	Thu, May 10, 2001	11.33	11.45	11.29	11.42
2249	NASDAQ	IBCP	Wed, May 9, 2001	11.17	11.36	11.17	11.33
2248	NASDAQ	IBCP	Tue, May 8, 2001	11.12	11.37	11.00	11.33
2247	NASDAQ	IBCP	Mon, May 7, 2001	10.92	11.12	10.92	11.12
2246	NASDAQ	IBCP	Fri, May 4, 2001	11.16	11.16	10.45	11.16
2245	NASDAQ	IBCP	Thu, May 3, 2001	10.97	11.16	10.70	11.15
2244	NASDAQ	IBCP	Wed, May 2, 2001	10.91	10.97	10.62	10.97
2243	NASDAQ	IBCP	Tue, May 1, 2001	10.30	10.96	10.30	10.88
2242	NASDAQ	IBCP	Mon, Apr 30, 2001	10.40	10.47	10.22	10.47
2241	NASDAQ	IBCP	Fri, Apr 27, 2001	10.20	10.40	10.10	10.40
2240	NASDAQ	IBCP	Thu, Apr 26, 2001	10.15	10.31	10.10	10.20
2239	NASDAQ	IBCP	Wed, Apr 25, 2001	10.13	10.32	10.12	10.22
2238	NASDAQ	IBCP	Tue, Apr 24, 2001	10.16	10.29	10.16	10.16
2237	NASDAQ	IBCP	Mon, Apr 23, 2001	10.16	10.32	10.16	10.16
2236	NASDAQ	IBCP	Fri, Apr 20, 2001	10.22	10.34	10.20	10.34
2235	NASDAQ	IBCP	Thu, Apr 19, 2001	10.02	10.22	10.02	10.22
2234	NASDAQ	IBCP	Wed, Apr 18, 2001	9.97	10.06	9.95	9.97
2233	NASDAQ	IBCP	Tue, Apr 17, 2001	9.92	9.97	9.92	9.97
2232	NASDAQ	IBCP	Mon, Apr 16, 2001	9.97	9.97	9.85	9.91
2231	NASDAQ	IBCP	Thu, Apr 12, 2001	9.72	9.97	9.72	9.97
2230	NASDAQ	IBCP	Wed, Apr 11, 2001	9.72	9.75	9.72	9.72
2229	NASDAQ	IBCP	Tue, Apr 10, 2001	9.85	9.85	9.72	9.73
2228	NASDAQ	IBCP	Mon, Apr 9, 2001	9.97	9.97	9.72	9.72
2227	NASDAQ	IBCP	Fri, Apr 6, 2001	9.79	9.79	9.79	9.79
2226	NASDAQ	IBCP	Thu, Apr 5, 2001	9.72	9.91	9.72	9.86
2225	NASDAQ	IBCP	Wed, Apr 4, 2001	9.94	9.97	9.75	9.94
2224	NASDAQ	IBCP	Tue, Apr 3, 2001	9.97	9.97	9.72	9.79
2223	NASDAQ	IBCP	Mon, Apr 2, 2001	9.97	10.10	9.97	10.10
2222	NASDAQ	IBCP	Fri, Mar 30, 2001	10.04	10.10	9.97	10.07
2221	NASDAQ	IBCP	Thu, Mar 29, 2001	9.97	10.10	9.91	10.10
2220	NASDAQ	IBCP	Wed, Mar 28, 2001	9.97	9.97	9.91	9.91
2219	NASDAQ	IBCP	Tue, Mar 27, 2001	10.04	10.04	9.94	9.97
2218	NASDAQ	IBCP	Mon, Mar 26, 2001	9.91	10.29	9.91	9.97
2217	NASDAQ	IBCP	Fri, Mar 23, 2001	9.97	10.07	9.91	10.07
2216	NASDAQ	IBCP	Thu, Mar 22, 2001	10.04	10.13	9.97	10.04
2215	NASDAQ	IBCP	Wed, Mar 21, 2001	10.04	10.13	10.04	10.10
2214	NASDAQ	IBCP	Tue, Mar 20, 2001	10.04	10.07	10.04	10.04
2213	NASDAQ	IBCP	Mon, Mar 19, 2001	10.04	10.16	10.04	10.16
2212	NASDAQ	IBCP	Fri, Mar 16, 2001	10.00	10.10	10.00	10.10
2211	NASDAQ	IBCP	Thu, Mar 15, 2001	10.00	10.16	10.00	10.10
2210	NASDAQ	IBCP	Wed, Mar 14, 2001	9.97	10.16	9.97	10.00
2209	NASDAQ	IBCP	Tue, Mar 13, 2001	9.98	10.04	9.97	10.04
2208	NASDAQ	IBCP	Mon, Mar 12, 2001	10.00	10.07	9.97	10.04
2207	NASDAQ	IBCP	Fri, Mar 9, 2001	10.04	10.10	10.04	10.10
2206	NASDAQ	IBCP	Thu, Mar 8, 2001	10.00	10.13	10.00	10.00
2205	NASDAQ	IBCP	Wed, Mar 7, 2001	10.01	10.13	10.01	10.13
2204	NASDAQ	IBCP	Tue, Mar 6, 2001	9.97	10.16	9.97	10.00
2203	NASDAQ	IBCP	Mon, Mar 5, 2001	9.97	10.04	9.97	9.97
2202	NASDAQ	IBCP	Fri, Mar 2, 2001	9.94	10.00	9.94	9.97
2201	NASDAQ	IBCP	Thu, Mar 1, 2001	9.85	9.97	9.85	9.97
2200	NASDAQ	IBCP	Wed, Feb 28, 2001	9.93	9.97	9.85	9.85
2199	NASDAQ	IBCP	Tue, Feb 27, 2001	9.97	9.97	9.91	9.97
2198	NASDAQ	IBCP	Mon, Feb 26, 2001	9.75	10.00	9.75	10.00
2197	NASDAQ	IBCP	Fri, Feb 23, 2001	10.04	10.10	9.97	10.00
2196	NASDAQ	IBCP	Thu, Feb 22, 2001	10.04	10.31	10.04	10.10
2195	NASDAQ	IBCP	Wed, Feb 21, 2001	9.94	10.47	9.94	10.04
2194	NASDAQ	IBCP	Tue, Feb 20, 2001	10.47	10.60	9.94	9.94
2193	NASDAQ	IBCP	Fri, Feb 16, 2001	10.28	10.47	10.28	10.47
2192	NASDAQ	IBCP	Thu, Feb 15, 2001	10.07	10.41	10.07	10.41
2191	NASDAQ	IBCP	Wed, Feb 14, 2001	10.04	10.35	10.04	10.07
2190	NASDAQ	IBCP	Tue, Feb 13, 2001	10.00	10.35	10.00	10.10
2189	NASDAQ	IBCP	Mon, Feb 12, 2001	10.10	10.16	9.97	10.04
2188	NASDAQ	IBCP	Fri, Feb 9, 2001	10.10	10.10	10.04	10.04
2187	NASDAQ	IBCP	Thu, Feb 8, 2001	10.04	10.13	10.04	10.10
2186	NASDAQ	IBCP	Wed, Feb 7, 2001	10.16	10.19	10.04	10.04
2185	NASDAQ	IBCP	Tue, Feb 6, 2001	10.07	10.22	10.07	10.07
2184	NASDAQ	IBCP	Mon, Feb 5, 2001	10.10	10.38	10.00	10.04
2183	NASDAQ	IBCP	Fri, Feb 2, 2001	9.91	10.16	9.91	9.91
2182	NASDAQ	IBCP	Thu, Feb 1, 2001	10.22	10.22	9.91	9.91
2181	NASDAQ	IBCP	Wed, Jan 31, 2001	10.22	10.22	9.91	10.10
2180	NASDAQ	IBCP	Tue, Jan 30, 2001	10.35	10.35	9.91	9.91
2179	NASDAQ	IBCP	Mon, Jan 29, 2001	10.21	10.35	10.16	10.28
2178	NASDAQ	IBCP	Fri, Jan 26, 2001	9.91	10.16	9.85	10.16
2177	NASDAQ	IBCP	Thu, Jan 25, 2001	9.86	9.94	9.85	9.88
2176	NASDAQ	IBCP	Wed, Jan 24, 2001	9.86	9.86	9.79	9.85
2175	NASDAQ	IBCP	Tue, Jan 23, 2001	9.91	9.91	9.79	9.82
2174	NASDAQ	IBCP	Mon, Jan 22, 2001	9.91	9.94	9.79	9.79
2173	NASDAQ	IBCP	Fri, Jan 19, 2001	9.85	9.91	9.66	9.88
2172	NASDAQ	IBCP	Thu, Jan 18, 2001	9.54	9.91	9.54	9.91
2171	NASDAQ	IBCP	Wed, Jan 17, 2001	9.91	9.91	9.60	9.60
2170	NASDAQ	IBCP	Tue, Jan 16, 2001	9.60	9.91	9.47	9.63
2169	NASDAQ	IBCP	Fri, Jan 12, 2001	9.60	9.72	9.47	9.60
2168	NASDAQ	IBCP	Thu, Jan 11, 2001	9.44	9.60	9.16	9.60
2167	NASDAQ	IBCP	Wed, Jan 10, 2001	9.23	9.47	9.10	9.47
2166	NASDAQ	IBCP	Tue, Jan 9, 2001	9.41	9.41	9.07	9.29
2165	NASDAQ	IBCP	Mon, Jan 8, 2001	9.44	9.66	9.29	9.35
2164	NASDAQ	IBCP	Fri, Jan 5, 2001	9.69	9.72	9.44	9.44
2163	NASDAQ	IBCP	Thu, Jan 4, 2001	9.69	9.91	9.69	9.69
2162	NASDAQ	IBCP	Wed, Jan 3, 2001	9.88	9.97	9.72	9.72
2161	NASDAQ	IBCP	Tue, Jan 2, 2001	9.85	9.85	9.72	9.72
2160	NASDAQ	IBCP	Fri, Dec 29, 2000	9.85	9.85	9.72	9.85
2159	NASDAQ	IBCP	Thu, Dec 28, 2000	9.85	9.85	9.72	9.82
2158	NASDAQ	IBCP	Wed, Dec 27, 2000	9.41	9.72	9.35	9.72
2157	NASDAQ	IBCP	Tue, Dec 26, 2000	9.44	9.44	9.26	9.38
2156	NASDAQ	IBCP	Fri, Dec 22, 2000	9.35	9.47	9.23	9.41
2155	NASDAQ	IBCP	Thu, Dec 21, 2000	9.60	9.60	9.29	9.29
2154	NASDAQ	IBCP	Wed, Dec 20, 2000	9.47	9.66	8.73	9.47
2153	NASDAQ	IBCP	Tue, Dec 19, 2000	9.10	9.91	9.07	9.66
2152	NASDAQ	IBCP	Mon, Dec 18, 2000	8.91	9.06	8.85	8.98
2151	NASDAQ	IBCP	Fri, Dec 15, 2000	8.91	8.91	8.54	8.63
2150	NASDAQ	IBCP	Thu, Dec 14, 2000	8.54	8.98	8.48	8.70
2149	NASDAQ	IBCP	Wed, Dec 13, 2000	8.85	8.85	8.54	8.54
2148	NASDAQ	IBCP	Tue, Dec 12, 2000	8.48	8.91	8.48	8.85
2147	NASDAQ	IBCP	Mon, Dec 11, 2000	8.60	8.73	8.48	8.73
2146	NASDAQ	IBCP	Fri, Dec 8, 2000	8.60	8.60	8.48	8.60
2145	NASDAQ	IBCP	Thu, Dec 7, 2000	8.48	8.63	8.48	8.60
2144	NASDAQ	IBCP	Wed, Dec 6, 2000	8.48	8.63	8.41	8.60
2143	NASDAQ	IBCP	Tue, Dec 5, 2000	8.35	8.54	8.35	8.48
2142	NASDAQ	IBCP	Mon, Dec 4, 2000	8.54	8.54	8.35	8.35
2141	NASDAQ	IBCP	Fri, Dec 1, 2000	8.41	8.48	8.23	8.48
2140	NASDAQ	IBCP	Thu, Nov 30, 2000	8.59	8.59	8.23	8.23
2139	NASDAQ	IBCP	Wed, Nov 29, 2000	8.48	8.60	8.23	8.60
2138	NASDAQ	IBCP	Tue, Nov 28, 2000	8.41	8.41	8.17	8.23
2137	NASDAQ	IBCP	Mon, Nov 27, 2000	8.41	8.48	8.17	8.17
2136	NASDAQ	IBCP	Fri, Nov 24, 2000	8.35	8.35	8.35	8.35
2135	NASDAQ	IBCP	Wed, Nov 22, 2000	8.29	8.48	8.17	8.35
2134	NASDAQ	IBCP	Tue, Nov 21, 2000	8.27	8.35	8.17	8.23
2133	NASDAQ	IBCP	Mon, Nov 20, 2000	8.29	8.29	8.26	8.29
2132	NASDAQ	IBCP	Fri, Nov 17, 2000	8.41	8.51	8.29	8.29
2131	NASDAQ	IBCP	Thu, Nov 16, 2000	8.51	8.60	8.41	8.48
2130	NASDAQ	IBCP	Wed, Nov 15, 2000	8.60	8.60	8.51	8.51
2129	NASDAQ	IBCP	Tue, Nov 14, 2000	8.48	8.54	8.48	8.51
2128	NASDAQ	IBCP	Mon, Nov 13, 2000	8.60	8.60	8.48	8.48
2127	NASDAQ	IBCP	Fri, Nov 10, 2000	8.54	8.60	8.54	8.54
2126	NASDAQ	IBCP	Thu, Nov 9, 2000	8.57	8.57	8.54	8.54
2125	NASDAQ	IBCP	Wed, Nov 8, 2000	8.60	8.60	8.54	8.60
2124	NASDAQ	IBCP	Tue, Nov 7, 2000	8.54	8.60	8.54	8.57
2123	NASDAQ	IBCP	Mon, Nov 6, 2000	8.57	8.70	8.57	8.70
2122	NASDAQ	IBCP	Fri, Nov 3, 2000	8.66	8.66	8.60	8.60
2121	NASDAQ	IBCP	Thu, Nov 2, 2000	8.82	8.82	8.66	8.66
2120	NASDAQ	IBCP	Wed, Nov 1, 2000	8.88	9.01	8.73	8.88
2119	NASDAQ	IBCP	Tue, Oct 31, 2000	8.98	8.98	8.76	8.80
2118	NASDAQ	IBCP	Mon, Oct 30, 2000	8.94	9.01	8.76	8.76
2117	NASDAQ	IBCP	Fri, Oct 27, 2000	8.66	8.98	8.66	8.85
2116	NASDAQ	IBCP	Thu, Oct 26, 2000	8.76	8.79	8.66	8.66
2115	NASDAQ	IBCP	Wed, Oct 25, 2000	8.66	8.79	8.66	8.66
2114	NASDAQ	IBCP	Tue, Oct 24, 2000	8.85	8.85	8.73	8.73
2113	NASDAQ	IBCP	Mon, Oct 23, 2000	8.97	9.04	8.85	8.85
2112	NASDAQ	IBCP	Fri, Oct 20, 2000	8.94	9.07	8.91	8.98
2111	NASDAQ	IBCP	Thu, Oct 19, 2000	8.70	8.98	8.63	8.85
2110	NASDAQ	IBCP	Wed, Oct 18, 2000	8.32	8.63	8.32	8.63
2109	NASDAQ	IBCP	Tue, Oct 17, 2000	8.29	8.48	8.23	8.48
2108	NASDAQ	IBCP	Mon, Oct 16, 2000	8.16	8.23	8.01	8.23
2107	NASDAQ	IBCP	Fri, Oct 13, 2000	8.10	8.10	7.85	7.98
2106	NASDAQ	IBCP	Thu, Oct 12, 2000	8.17	8.23	7.95	7.95
2105	NASDAQ	IBCP	Wed, Oct 11, 2000	8.23	8.23	8.17	8.23
2104	NASDAQ	IBCP	Tue, Oct 10, 2000	8.23	8.29	8.23	8.23
2103	NASDAQ	IBCP	Mon, Oct 9, 2000	8.51	8.52	8.17	8.23
2102	NASDAQ	IBCP	Fri, Oct 6, 2000	8.54	8.63	8.54	8.57
2101	NASDAQ	IBCP	Thu, Oct 5, 2000	8.54	8.63	8.54	8.63
2100	NASDAQ	IBCP	Wed, Oct 4, 2000	8.66	8.66	8.54	8.63
2099	NASDAQ	IBCP	Tue, Oct 3, 2000	8.62	8.73	8.51	8.51
2098	NASDAQ	IBCP	Mon, Oct 2, 2000	8.31	8.37	8.28	8.37
2097	NASDAQ	IBCP	Fri, Sep 29, 2000	8.28	8.28	8.13	8.22
2096	NASDAQ	IBCP	Thu, Sep 28, 2000	8.19	8.31	8.19	8.25
2095	NASDAQ	IBCP	Wed, Sep 27, 2000	8.31	8.31	8.16	8.21
2094	NASDAQ	IBCP	Tue, Sep 26, 2000	8.13	8.25	8.13	8.19
2093	NASDAQ	IBCP	Mon, Sep 25, 2000	8.22	8.22	8.07	8.19
2092	NASDAQ	IBCP	Fri, Sep 22, 2000	8.19	8.31	8.13	8.13
2091	NASDAQ	IBCP	Thu, Sep 21, 2000	8.01	8.49	8.01	8.19
2090	NASDAQ	IBCP	Wed, Sep 20, 2000	8.40	8.40	8.01	8.28
2089	NASDAQ	IBCP	Tue, Sep 19, 2000	8.40	8.49	8.37	8.40
2088	NASDAQ	IBCP	Mon, Sep 18, 2000	8.55	8.79	8.25	8.37
2087	NASDAQ	IBCP	Fri, Sep 15, 2000	7.95	9.20	7.95	8.28
2086	NASDAQ	IBCP	Thu, Sep 14, 2000	7.95	8.07	7.95	8.07
2085	NASDAQ	IBCP	Wed, Sep 13, 2000	8.01	8.07	7.90	8.07
2084	NASDAQ	IBCP	Tue, Sep 12, 2000	8.04	8.07	7.84	7.84
2083	NASDAQ	IBCP	Mon, Sep 11, 2000	7.66	8.04	7.66	8.04
2082	NASDAQ	IBCP	Fri, Sep 8, 2000	7.66	7.75	7.60	7.75
2081	NASDAQ	IBCP	Thu, Sep 7, 2000	7.51	7.72	7.51	7.72
2080	NASDAQ	IBCP	Wed, Sep 6, 2000	7.66	7.66	7.48	7.54
2079	NASDAQ	IBCP	Tue, Sep 5, 2000	7.57	7.66	7.48	7.66
2078	NASDAQ	IBCP	Fri, Sep 1, 2000	7.36	7.66	7.36	7.57
2077	NASDAQ	IBCP	Thu, Aug 31, 2000	7.72	7.78	7.42	7.54
2076	NASDAQ	IBCP	Wed, Aug 30, 2000	7.81	7.81	7.72	7.72
2075	NASDAQ	IBCP	Tue, Aug 29, 2000	7.81	7.84	7.81	7.81
2074	NASDAQ	IBCP	Mon, Aug 28, 2000	8.07	8.07	7.78	7.90
2073	NASDAQ	IBCP	Fri, Aug 25, 2000	7.87	7.87	7.81	7.81
2072	NASDAQ	IBCP	Thu, Aug 24, 2000	7.91	8.07	7.84	7.87
2071	NASDAQ	IBCP	Wed, Aug 23, 2000	7.95	8.31	7.84	7.84
2070	NASDAQ	IBCP	Tue, Aug 22, 2000	8.01	8.28	8.01	8.07
2069	NASDAQ	IBCP	Mon, Aug 21, 2000	8.04	8.10	7.93	8.01
2068	NASDAQ	IBCP	Fri, Aug 18, 2000	7.87	8.04	7.84	8.04
2067	NASDAQ	IBCP	Thu, Aug 17, 2000	7.87	7.95	7.84	7.95
2066	NASDAQ	IBCP	Wed, Aug 16, 2000	7.72	7.95	7.63	7.78
2065	NASDAQ	IBCP	Tue, Aug 15, 2000	7.42	7.69	7.30	7.69
2064	NASDAQ	IBCP	Mon, Aug 14, 2000	7.48	7.54	7.30	7.30
2063	NASDAQ	IBCP	Fri, Aug 11, 2000	7.54	7.72	7.42	7.54
2062	NASDAQ	IBCP	Thu, Aug 10, 2000	7.03	7.60	7.01	7.39
2061	NASDAQ	IBCP	Wed, Aug 9, 2000	6.89	7.06	6.89	6.95
2060	NASDAQ	IBCP	Tue, Aug 8, 2000	7.01	7.12	6.89	6.98
2059	NASDAQ	IBCP	Mon, Aug 7, 2000	7.02	7.06	6.92	7.01
2058	NASDAQ	IBCP	Fri, Aug 4, 2000	7.12	7.12	7.01	7.01
2057	NASDAQ	IBCP	Thu, Aug 3, 2000	7.12	7.36	6.89	7.06
2056	NASDAQ	IBCP	Wed, Aug 2, 2000	7.24	7.36	7.12	7.36
2055	NASDAQ	IBCP	Tue, Aug 1, 2000	7.12	7.36	7.12	7.36
2054	NASDAQ	IBCP	Mon, Jul 31, 2000	7.30	7.36	7.24	7.27
2053	NASDAQ	IBCP	Fri, Jul 28, 2000	7.12	7.36	7.12	7.30
2052	NASDAQ	IBCP	Thu, Jul 27, 2000	7.06	7.09	6.98	7.09
2051	NASDAQ	IBCP	Wed, Jul 26, 2000	6.95	7.06	6.95	7.06
2050	NASDAQ	IBCP	Tue, Jul 25, 2000	7.06	7.06	6.95	7.06
2049	NASDAQ	IBCP	Mon, Jul 24, 2000	6.95	7.01	6.95	7.01
2048	NASDAQ	IBCP	Fri, Jul 21, 2000	6.95	7.01	6.92	6.92
2047	NASDAQ	IBCP	Thu, Jul 20, 2000	6.89	7.01	6.83	6.95
2046	NASDAQ	IBCP	Wed, Jul 19, 2000	6.86	7.01	6.86	6.95
2045	NASDAQ	IBCP	Tue, Jul 18, 2000	6.83	6.89	6.83	6.86
2044	NASDAQ	IBCP	Mon, Jul 17, 2000	6.89	6.89	6.83	6.86
2043	NASDAQ	IBCP	Fri, Jul 14, 2000	6.83	6.83	6.83	6.83
2042	NASDAQ	IBCP	Thu, Jul 13, 2000	6.89	6.89	6.83	6.83
2041	NASDAQ	IBCP	Wed, Jul 12, 2000	6.89	6.89	6.83	6.89
2040	NASDAQ	IBCP	Tue, Jul 11, 2000	6.77	6.89	6.77	6.89
2039	NASDAQ	IBCP	Mon, Jul 10, 2000	6.62	6.89	6.62	6.83
2038	NASDAQ	IBCP	Fri, Jul 7, 2000	6.62	6.74	6.59	6.74
2037	NASDAQ	IBCP	Thu, Jul 6, 2000	6.59	6.71	6.59	6.62
2036	NASDAQ	IBCP	Wed, Jul 5, 2000	6.53	6.65	6.47	6.62
2035	NASDAQ	IBCP	Mon, Jul 3, 2000	6.44	6.53	6.44	6.47
2034	NASDAQ	IBCP	Fri, Jun 30, 2000	6.44	6.44	6.41	6.44
2033	NASDAQ	IBCP	Thu, Jun 29, 2000	6.44	6.50	6.44	6.50
2032	NASDAQ	IBCP	Wed, Jun 28, 2000	6.35	6.35	6.35	6.35
2031	NASDAQ	IBCP	Tue, Jun 27, 2000	6.32	6.38	6.32	6.38
2030	NASDAQ	IBCP	Mon, Jun 26, 2000	6.44	6.44	6.29	6.32
2029	NASDAQ	IBCP	Fri, Jun 23, 2000	6.23	6.56	6.23	6.29
2028	NASDAQ	IBCP	Thu, Jun 22, 2000	6.26	6.26	6.17	6.26
2027	NASDAQ	IBCP	Wed, Jun 21, 2000	6.29	6.29	6.17	6.23
2026	NASDAQ	IBCP	Tue, Jun 20, 2000	6.47	6.47	6.29	6.29
2025	NASDAQ	IBCP	Mon, Jun 19, 2000	6.71	6.71	6.53	6.53
2024	NASDAQ	IBCP	Fri, Jun 16, 2000	6.65	6.86	6.65	6.74
2023	NASDAQ	IBCP	Thu, Jun 15, 2000	6.68	6.77	6.59	6.65
2022	NASDAQ	IBCP	Wed, Jun 14, 2000	6.83	6.83	6.71	6.71
2021	NASDAQ	IBCP	Tue, Jun 13, 2000	6.71	6.83	6.71	6.83
2020	NASDAQ	IBCP	Mon, Jun 12, 2000	6.89	6.89	6.71	6.71
2019	NASDAQ	IBCP	Fri, Jun 9, 2000	6.68	6.89	6.68	6.83
2018	NASDAQ	IBCP	Thu, Jun 8, 2000	6.71	6.77	6.62	6.71
2017	NASDAQ	IBCP	Wed, Jun 7, 2000	6.59	6.68	6.59	6.68
2016	NASDAQ	IBCP	Tue, Jun 6, 2000	6.53	6.65	6.53	6.65
2015	NASDAQ	IBCP	Mon, Jun 5, 2000	6.53	6.65	6.38	6.65
2014	NASDAQ	IBCP	Fri, Jun 2, 2000	6.35	6.47	6.35	6.47
2013	NASDAQ	IBCP	Thu, Jun 1, 2000	6.23	6.29	6.23	6.29
2012	NASDAQ	IBCP	Wed, May 31, 2000	6.23	6.23	6.17	6.17
2011	NASDAQ	IBCP	Tue, May 30, 2000	6.08	6.23	6.08	6.23
2010	NASDAQ	IBCP	Fri, May 26, 2000	6.16	6.17	6.08	6.10
2009	NASDAQ	IBCP	Thu, May 25, 2000	6.06	6.23	6.06	6.17
2008	NASDAQ	IBCP	Wed, May 24, 2000	6.03	6.06	6.03	6.06
2007	NASDAQ	IBCP	Tue, May 23, 2000	6.06	6.06	6.00	6.00
2006	NASDAQ	IBCP	Mon, May 22, 2000	6.08	6.08	6.00	6.00
2005	NASDAQ	IBCP	Fri, May 19, 2000	6.00	6.08	5.94	6.00
2004	NASDAQ	IBCP	Thu, May 18, 2000	6.03	6.06	6.00	6.00
2003	NASDAQ	IBCP	Wed, May 17, 2000	6.03	6.11	6.03	6.11
2002	NASDAQ	IBCP	Tue, May 16, 2000	6.03	6.17	6.03	6.03
2001	NASDAQ	IBCP	Mon, May 15, 2000	6.06	6.10	6.00	6.03
2000	NASDAQ	IBCP	Fri, May 12, 2000	6.03	6.17	6.03	6.17
1999	NASDAQ	IBCP	Thu, May 11, 2000	6.10	6.17	6.03	6.03
1998	NASDAQ	IBCP	Wed, May 10, 2000	6.11	6.17	6.00	6.03
1997	NASDAQ	IBCP	Tue, May 9, 2000	6.11	6.23	6.11	6.11
1996	NASDAQ	IBCP	Mon, May 8, 2000	6.23	6.26	6.08	6.14
1995	NASDAQ	IBCP	Fri, May 5, 2000	6.17	6.29	6.17	6.29
1994	NASDAQ	IBCP	Thu, May 4, 2000	6.14	6.32	6.11	6.26
1993	NASDAQ	IBCP	Wed, May 3, 2000	6.14	6.14	6.00	6.11
1992	NASDAQ	IBCP	Tue, May 2, 2000	6.47	6.53	6.11	6.11
1991	NASDAQ	IBCP	Mon, May 1, 2000	6.41	6.65	6.41	6.59
1990	NASDAQ	IBCP	Fri, Apr 28, 2000	6.17	6.41	6.11	6.41
1989	NASDAQ	IBCP	Thu, Apr 27, 2000	6.00	6.11	6.00	6.06
1988	NASDAQ	IBCP	Wed, Apr 26, 2000	6.06	6.06	6.00	6.00
1987	NASDAQ	IBCP	Tue, Apr 25, 2000	6.06	6.17	6.00	6.11
1986	NASDAQ	IBCP	Mon, Apr 24, 2000	6.17	6.17	6.00	6.11
1985	NASDAQ	IBCP	Thu, Apr 20, 2000	6.17	6.29	6.17	6.17
1984	NASDAQ	IBCP	Wed, Apr 19, 2000	6.23	6.23	6.17	6.17
1983	NASDAQ	IBCP	Tue, Apr 18, 2000	6.17	6.29	6.14	6.17
1982	NASDAQ	IBCP	Mon, Apr 17, 2000	6.23	6.29	6.00	6.17
1981	NASDAQ	IBCP	Fri, Apr 14, 2000	6.23	6.29	6.17	6.17
1980	NASDAQ	IBCP	Thu, Apr 13, 2000	6.26	6.28	6.23	6.28
1979	NASDAQ	IBCP	Wed, Apr 12, 2000	6.14	6.26	6.11	6.23
1978	NASDAQ	IBCP	Tue, Apr 11, 2000	6.17	6.29	6.17	6.17
1977	NASDAQ	IBCP	Mon, Apr 10, 2000	6.20	6.35	6.17	6.17
1976	NASDAQ	IBCP	Fri, Apr 7, 2000	6.06	6.29	6.06	6.20
1975	NASDAQ	IBCP	Thu, Apr 6, 2000	6.29	6.29	6.17	6.29
1974	NASDAQ	IBCP	Wed, Apr 5, 2000	6.17	6.17	6.11	6.11
1973	NASDAQ	IBCP	Tue, Apr 4, 2000	6.17	6.29	6.06	6.06
1972	NASDAQ	IBCP	Mon, Apr 3, 2000	6.20	6.29	6.17	6.29
1971	NASDAQ	IBCP	Fri, Mar 31, 2000	6.17	6.23	6.06	6.06
1970	NASDAQ	IBCP	Thu, Mar 30, 2000	6.23	6.23	6.06	6.06
1969	NASDAQ	IBCP	Wed, Mar 29, 2000	6.06	6.23	6.03	6.23
1968	NASDAQ	IBCP	Tue, Mar 28, 2000	6.11	6.23	6.11	6.17
1967	NASDAQ	IBCP	Mon, Mar 27, 2000	6.06	6.23	6.06	6.11
1966	NASDAQ	IBCP	Fri, Mar 24, 2000	6.06	6.17	6.00	6.17
1965	NASDAQ	IBCP	Thu, Mar 23, 2000	6.29	6.29	6.00	6.29
1964	NASDAQ	IBCP	Wed, Mar 22, 2000	5.94	6.23	5.88	6.20
1963	NASDAQ	IBCP	Tue, Mar 21, 2000	5.70	5.94	5.64	5.88
1962	NASDAQ	IBCP	Mon, Mar 20, 2000	5.86	5.94	5.82	5.94
1961	NASDAQ	IBCP	Fri, Mar 17, 2000	5.83	5.94	5.58	5.94
1960	NASDAQ	IBCP	Thu, Mar 16, 2000	5.19	6.29	5.19	6.29
1959	NASDAQ	IBCP	Wed, Mar 15, 2000	5.18	5.31	5.11	5.22
1958	NASDAQ	IBCP	Tue, Mar 14, 2000	5.11	5.31	5.11	5.16
1957	NASDAQ	IBCP	Mon, Mar 13, 2000	5.16	5.16	4.93	5.16
1956	NASDAQ	IBCP	Fri, Mar 10, 2000	5.27	5.34	5.11	5.22
1955	NASDAQ	IBCP	Thu, Mar 9, 2000	5.22	5.40	5.05	5.14
1954	NASDAQ	IBCP	Wed, Mar 8, 2000	5.58	5.67	5.22	5.22
1953	NASDAQ	IBCP	Tue, Mar 7, 2000	5.40	5.58	5.34	5.46
1952	NASDAQ	IBCP	Mon, Mar 6, 2000	5.42	5.67	5.40	5.64
1951	NASDAQ	IBCP	Fri, Mar 3, 2000	5.40	5.52	5.40	5.46
1950	NASDAQ	IBCP	Thu, Mar 2, 2000	5.46	5.46	5.40	5.40
1949	NASDAQ	IBCP	Wed, Mar 1, 2000	5.43	5.64	5.34	5.40
1948	NASDAQ	IBCP	Tue, Feb 29, 2000	5.52	5.52	5.22	5.34
1947	NASDAQ	IBCP	Mon, Feb 28, 2000	5.46	5.58	5.22	5.22
1946	NASDAQ	IBCP	Fri, Feb 25, 2000	5.34	5.64	5.16	5.46
1945	NASDAQ	IBCP	Thu, Feb 24, 2000	5.76	5.76	5.05	5.16
1944	NASDAQ	IBCP	Wed, Feb 23, 2000	5.55	5.76	5.52	5.58
1943	NASDAQ	IBCP	Tue, Feb 22, 2000	5.76	5.76	5.46	5.70
1942	NASDAQ	IBCP	Fri, Feb 18, 2000	5.76	5.76	5.46	5.52
1941	NASDAQ	IBCP	Thu, Feb 17, 2000	5.70	5.76	5.70	5.76
1940	NASDAQ	IBCP	Wed, Feb 16, 2000	5.97	5.97	5.64	5.76
1939	NASDAQ	IBCP	Tue, Feb 15, 2000	6.06	6.06	5.88	5.88
1938	NASDAQ	IBCP	Mon, Feb 14, 2000	6.11	6.11	6.03	6.06
1937	NASDAQ	IBCP	Fri, Feb 11, 2000	6.00	6.11	6.00	6.06
1936	NASDAQ	IBCP	Thu, Feb 10, 2000	6.26	6.26	6.06	6.06
1935	NASDAQ	IBCP	Wed, Feb 9, 2000	6.31	6.32	6.17	6.17
1934	NASDAQ	IBCP	Tue, Feb 8, 2000	6.41	6.41	6.23	6.23
1933	NASDAQ	IBCP	Mon, Feb 7, 2000	6.68	6.68	6.35	6.35
1932	NASDAQ	IBCP	Fri, Feb 4, 2000	6.83	6.83	6.65	6.65
1931	NASDAQ	IBCP	Thu, Feb 3, 2000	6.68	6.86	6.68	6.77
1930	NASDAQ	IBCP	Wed, Feb 2, 2000	6.89	6.89	6.65	6.74
1929	NASDAQ	IBCP	Tue, Feb 1, 2000	6.68	6.89	6.47	6.77
1928	NASDAQ	IBCP	Mon, Jan 31, 2000	6.47	6.68	6.29	6.65
1927	NASDAQ	IBCP	Fri, Jan 28, 2000	6.29	6.47	6.29	6.29
1926	NASDAQ	IBCP	Thu, Jan 27, 2000	6.35	6.47	6.35	6.44
1925	NASDAQ	IBCP	Wed, Jan 26, 2000	6.53	6.53	6.29	6.41
1924	NASDAQ	IBCP	Tue, Jan 25, 2000	6.53	6.53	6.29	6.41
1923	NASDAQ	IBCP	Mon, Jan 24, 2000	6.35	6.44	6.29	6.41
1922	NASDAQ	IBCP	Fri, Jan 21, 2000	6.53	6.65	6.41	6.41
1921	NASDAQ	IBCP	Thu, Jan 20, 2000	6.41	6.65	6.41	6.53
1920	NASDAQ	IBCP	Wed, Jan 19, 2000	6.65	6.65	6.20	6.44
1919	NASDAQ	IBCP	Tue, Jan 18, 2000	6.23	6.65	6.23	6.50
1918	NASDAQ	IBCP	Fri, Jan 14, 2000	6.26	6.74	6.17	6.29
1917	NASDAQ	IBCP	Thu, Jan 13, 2000	6.26	6.29	6.14	6.26
1916	NASDAQ	IBCP	Wed, Jan 12, 2000	6.23	6.41	6.23	6.41
1915	NASDAQ	IBCP	Tue, Jan 11, 2000	6.29	6.41	6.08	6.23
1914	NASDAQ	IBCP	Mon, Jan 10, 2000	6.41	6.65	6.29	6.29
1913	NASDAQ	IBCP	Fri, Jan 7, 2000	6.41	6.65	6.41	6.41
1912	NASDAQ	IBCP	Thu, Jan 6, 2000	6.32	6.71	6.32	6.68
1911	NASDAQ	IBCP	Wed, Jan 5, 2000	6.08	6.68	6.08	6.68
1910	NASDAQ	IBCP	Tue, Jan 4, 2000	6.56	6.56	6.08	6.53
1909	NASDAQ	IBCP	Mon, Jan 3, 2000	6.77	6.83	6.56	6.56
1908	NASDAQ	IBCP	Fri, Dec 31, 1999	6.41	6.95	6.29	6.95
1907	NASDAQ	IBCP	Thu, Dec 30, 1999	6.35	6.65	6.23	6.53
1906	NASDAQ	IBCP	Wed, Dec 29, 1999	6.29	6.47	6.20	6.35
1905	NASDAQ	IBCP	Tue, Dec 28, 1999	6.47	6.62	6.20	6.29
1904	NASDAQ	IBCP	Mon, Dec 27, 1999	6.59	6.65	6.06	6.44
1903	NASDAQ	IBCP	Thu, Dec 23, 1999	6.95	6.95	6.41	6.59
1902	NASDAQ	IBCP	Wed, Dec 22, 1999	6.95	6.98	6.71	6.71
1901	NASDAQ	IBCP	Tue, Dec 21, 1999	6.74	6.98	6.71	6.89
1900	NASDAQ	IBCP	Mon, Dec 20, 1999	6.53	6.89	6.53	6.80
1899	NASDAQ	IBCP	Fri, Dec 17, 1999	6.80	6.95	6.53	6.80
1898	NASDAQ	IBCP	Thu, Dec 16, 1999	6.71	6.89	6.71	6.71
1897	NASDAQ	IBCP	Wed, Dec 15, 1999	7.06	7.36	6.71	7.06
1896	NASDAQ	IBCP	Tue, Dec 14, 1999	7.06	7.36	7.06	7.06
1895	NASDAQ	IBCP	Mon, Dec 13, 1999	7.39	7.39	7.06	7.30
1894	NASDAQ	IBCP	Fri, Dec 10, 1999	7.60	7.60	7.33	7.33
1893	NASDAQ	IBCP	Thu, Dec 9, 1999	7.57	7.60	7.54	7.54
1892	NASDAQ	IBCP	Wed, Dec 8, 1999	7.63	7.63	7.54	7.60
1891	NASDAQ	IBCP	Tue, Dec 7, 1999	8.01	8.01	7.42	7.60
1890	NASDAQ	IBCP	Mon, Dec 6, 1999	8.10	8.10	7.84	7.84
1889	NASDAQ	IBCP	Fri, Dec 3, 1999	7.98	8.22	7.98	8.01
1888	NASDAQ	IBCP	Thu, Dec 2, 1999	7.84	8.19	7.84	7.98
1887	NASDAQ	IBCP	Wed, Dec 1, 1999	7.75	7.95	7.66	7.81
1886	NASDAQ	IBCP	Tue, Nov 30, 1999	7.75	7.95	7.75	7.95
1885	NASDAQ	IBCP	Mon, Nov 29, 1999	7.84	7.84	7.72	7.75
1884	NASDAQ	IBCP	Fri, Nov 26, 1999	7.93	7.93	7.72	7.72
1883	NASDAQ	IBCP	Wed, Nov 24, 1999	7.84	7.90	7.72	7.90
1882	NASDAQ	IBCP	Tue, Nov 23, 1999	7.66	7.84	7.66	7.84
1881	NASDAQ	IBCP	Mon, Nov 22, 1999	7.66	7.84	7.66	7.84
1880	NASDAQ	IBCP	Fri, Nov 19, 1999	7.84	7.84	7.60	7.84
1879	NASDAQ	IBCP	Thu, Nov 18, 1999	8.01	8.13	7.72	7.72
1878	NASDAQ	IBCP	Wed, Nov 17, 1999	7.75	7.95	7.72	7.84
1877	NASDAQ	IBCP	Tue, Nov 16, 1999	7.66	7.84	7.66	7.81
1876	NASDAQ	IBCP	Mon, Nov 15, 1999	7.48	7.66	7.48	7.66
1875	NASDAQ	IBCP	Fri, Nov 12, 1999	7.54	7.54	7.48	7.51
1874	NASDAQ	IBCP	Thu, Nov 11, 1999	7.60	7.60	7.54	7.54
1873	NASDAQ	IBCP	Wed, Nov 10, 1999	7.60	7.60	7.54	7.60
1872	NASDAQ	IBCP	Tue, Nov 9, 1999	7.54	7.60	7.48	7.60
1871	NASDAQ	IBCP	Mon, Nov 8, 1999	7.45	7.60	7.42	7.48
1870	NASDAQ	IBCP	Fri, Nov 5, 1999	7.45	7.48	7.42	7.48
1869	NASDAQ	IBCP	Thu, Nov 4, 1999	7.48	7.48	7.36	7.48
1868	NASDAQ	IBCP	Wed, Nov 3, 1999	7.27	7.48	7.24	7.42
1867	NASDAQ	IBCP	Tue, Nov 2, 1999	7.36	7.39	7.21	7.36
1866	NASDAQ	IBCP	Mon, Nov 1, 1999	7.21	7.39	7.18	7.36
1865	NASDAQ	IBCP	Fri, Oct 29, 1999	7.24	7.27	7.18	7.18
1864	NASDAQ	IBCP	Thu, Oct 28, 1999	7.15	7.24	7.15	7.18
1863	NASDAQ	IBCP	Wed, Oct 27, 1999	7.24	7.24	7.12	7.18
1862	NASDAQ	IBCP	Tue, Oct 26, 1999	7.12	7.24	7.12	7.24
1861	NASDAQ	IBCP	Mon, Oct 25, 1999	7.21	7.24	7.12	7.12
1860	NASDAQ	IBCP	Fri, Oct 22, 1999	7.12	7.18	7.12	7.15
1859	NASDAQ	IBCP	Thu, Oct 21, 1999	7.05	7.24	6.92	7.12
1858	NASDAQ	IBCP	Wed, Oct 20, 1999	6.95	7.12	6.95	7.12
1857	NASDAQ	IBCP	Tue, Oct 19, 1999	6.83	7.09	6.65	6.92
1856	NASDAQ	IBCP	Mon, Oct 18, 1999	6.65	6.83	6.65	6.77
1855	NASDAQ	IBCP	Fri, Oct 15, 1999	6.68	6.83	6.53	6.59
1854	NASDAQ	IBCP	Thu, Oct 14, 1999	6.41	6.83	6.41	6.83
1853	NASDAQ	IBCP	Wed, Oct 13, 1999	7.06	7.06	6.53	6.65
1852	NASDAQ	IBCP	Tue, Oct 12, 1999	7.01	7.06	7.01	7.06
1851	NASDAQ	IBCP	Mon, Oct 11, 1999	7.18	7.18	7.01	7.01
1850	NASDAQ	IBCP	Fri, Oct 8, 1999	7.12	7.18	7.01	7.12
1849	NASDAQ	IBCP	Thu, Oct 7, 1999	7.01	7.24	7.01	7.01
1848	NASDAQ	IBCP	Wed, Oct 6, 1999	7.17	7.18	6.98	7.01
1847	NASDAQ	IBCP	Tue, Oct 5, 1999	7.11	7.18	7.01	7.12
1846	NASDAQ	IBCP	Mon, Oct 4, 1999	6.89	7.24	6.89	7.09
1845	NASDAQ	IBCP	Fri, Oct 1, 1999	7.18	7.18	6.89	6.89
1844	NASDAQ	IBCP	Thu, Sep 30, 1999	6.93	6.93	6.81	6.93
1843	NASDAQ	IBCP	Wed, Sep 29, 1999	6.94	7.04	6.81	6.93
1842	NASDAQ	IBCP	Tue, Sep 28, 1999	7.07	7.07	6.67	6.93
1841	NASDAQ	IBCP	Mon, Sep 27, 1999	6.95	7.04	6.93	7.04
1840	NASDAQ	IBCP	Fri, Sep 24, 1999	7.12	7.12	6.81	6.81
1839	NASDAQ	IBCP	Thu, Sep 23, 1999	7.01	7.12	6.93	6.93
1838	NASDAQ	IBCP	Wed, Sep 22, 1999	7.07	7.12	6.90	7.01
1837	NASDAQ	IBCP	Tue, Sep 21, 1999	7.12	7.12	6.90	7.01
1836	NASDAQ	IBCP	Mon, Sep 20, 1999	7.12	7.12	7.01	7.07
1835	NASDAQ	IBCP	Fri, Sep 17, 1999	7.24	7.32	7.12	7.29
1834	NASDAQ	IBCP	Thu, Sep 16, 1999	7.18	7.35	7.07	7.24
1833	NASDAQ	IBCP	Wed, Sep 15, 1999	7.12	7.24	7.01	7.21
1832	NASDAQ	IBCP	Tue, Sep 14, 1999	7.35	7.35	7.07	7.07
1831	NASDAQ	IBCP	Mon, Sep 13, 1999	7.24	7.35	7.12	7.35
1830	NASDAQ	IBCP	Fri, Sep 10, 1999	7.18	7.35	7.18	7.24
1829	NASDAQ	IBCP	Thu, Sep 9, 1999	7.21	7.41	7.12	7.41
1828	NASDAQ	IBCP	Wed, Sep 8, 1999	7.43	7.43	7.24	7.27
1827	NASDAQ	IBCP	Tue, Sep 7, 1999	7.35	7.41	7.35	7.35
1826	NASDAQ	IBCP	Fri, Sep 3, 1999	7.35	7.41	7.24	7.41
1825	NASDAQ	IBCP	Thu, Sep 2, 1999	7.58	7.58	7.27	7.35
1824	NASDAQ	IBCP	Wed, Sep 1, 1999	7.55	7.55	7.41	7.41
1823	NASDAQ	IBCP	Tue, Aug 31, 1999	7.69	7.69	7.46	7.58
1822	NASDAQ	IBCP	Mon, Aug 30, 1999	7.83	7.83	7.69	7.83
1821	NASDAQ	IBCP	Fri, Aug 27, 1999	7.75	7.80	7.69	7.75
1820	NASDAQ	IBCP	Thu, Aug 26, 1999	7.83	7.89	7.75	7.75
1819	NASDAQ	IBCP	Wed, Aug 25, 1999	7.75	7.80	7.75	7.75
1818	NASDAQ	IBCP	Tue, Aug 24, 1999	7.97	7.97	7.69	7.69
1817	NASDAQ	IBCP	Mon, Aug 23, 1999	7.86	7.97	7.86	7.86
1816	NASDAQ	IBCP	Fri, Aug 20, 1999	7.92	7.94	7.89	7.89
1815	NASDAQ	IBCP	Thu, Aug 19, 1999	7.92	7.97	7.86	7.86
1814	NASDAQ	IBCP	Wed, Aug 18, 1999	8.09	8.09	7.86	7.97
1813	NASDAQ	IBCP	Tue, Aug 17, 1999	8.03	8.09	8.03	8.03
1812	NASDAQ	IBCP	Mon, Aug 16, 1999	7.97	8.03	7.97	8.03
1811	NASDAQ	IBCP	Fri, Aug 13, 1999	7.97	8.06	7.97	8.03
1810	NASDAQ	IBCP	Thu, Aug 12, 1999	7.92	8.03	7.92	8.03
1809	NASDAQ	IBCP	Wed, Aug 11, 1999	7.92	7.92	7.86	7.89
1808	NASDAQ	IBCP	Tue, Aug 10, 1999	8.03	8.03	7.83	7.92
1807	NASDAQ	IBCP	Mon, Aug 9, 1999	7.97	8.03	7.92	7.92
1806	NASDAQ	IBCP	Fri, Aug 6, 1999	7.97	8.03	7.92	7.94
1805	NASDAQ	IBCP	Thu, Aug 5, 1999	8.09	8.09	7.97	7.97
1804	NASDAQ	IBCP	Wed, Aug 4, 1999	7.97	8.09	7.97	8.03
1803	NASDAQ	IBCP	Tue, Aug 3, 1999	8.14	8.14	7.92	7.92
1802	NASDAQ	IBCP	Mon, Aug 2, 1999	8.03	8.03	7.97	7.97
1801	NASDAQ	IBCP	Fri, Jul 30, 1999	8.06	8.11	7.86	8.00
1800	NASDAQ	IBCP	Thu, Jul 29, 1999	7.92	8.06	7.86	8.06
1799	NASDAQ	IBCP	Wed, Jul 28, 1999	7.97	7.97	7.86	7.92
1798	NASDAQ	IBCP	Tue, Jul 27, 1999	8.14	8.14	7.97	8.00
1797	NASDAQ	IBCP	Mon, Jul 26, 1999	8.09	8.09	7.92	7.92
1796	NASDAQ	IBCP	Fri, Jul 23, 1999	8.03	8.14	7.92	7.97
1795	NASDAQ	IBCP	Thu, Jul 22, 1999	8.09	8.14	7.92	8.09
1794	NASDAQ	IBCP	Wed, Jul 21, 1999	7.86	8.09	7.80	8.09
1793	NASDAQ	IBCP	Tue, Jul 20, 1999	7.77	7.86	7.77	7.80
1792	NASDAQ	IBCP	Mon, Jul 19, 1999	7.69	7.86	7.69	7.83
1791	NASDAQ	IBCP	Fri, Jul 16, 1999	7.80	7.97	7.75	7.86
1790	NASDAQ	IBCP	Thu, Jul 15, 1999	7.92	7.97	7.75	7.75
1789	NASDAQ	IBCP	Wed, Jul 14, 1999	7.97	7.97	7.80	7.97
1788	NASDAQ	IBCP	Tue, Jul 13, 1999	7.89	7.97	7.80	7.92
1787	NASDAQ	IBCP	Mon, Jul 12, 1999	7.77	7.92	7.75	7.75
1786	NASDAQ	IBCP	Fri, Jul 9, 1999	7.75	7.92	7.75	7.92
1785	NASDAQ	IBCP	Thu, Jul 8, 1999	7.75	7.80	7.75	7.75
1784	NASDAQ	IBCP	Wed, Jul 7, 1999	7.89	7.89	7.75	7.80
1783	NASDAQ	IBCP	Tue, Jul 6, 1999	7.80	7.89	7.80	7.86
1782	NASDAQ	IBCP	Fri, Jul 2, 1999	7.86	7.89	7.80	7.86
1781	NASDAQ	IBCP	Thu, Jul 1, 1999	7.80	7.86	7.80	7.80
1780	NASDAQ	IBCP	Wed, Jun 30, 1999	7.89	7.89	7.86	7.86
1779	NASDAQ	IBCP	Tue, Jun 29, 1999	7.86	7.86	7.80	7.80
1778	NASDAQ	IBCP	Mon, Jun 28, 1999	7.80	7.89	7.75	7.89
1777	NASDAQ	IBCP	Fri, Jun 25, 1999	7.72	7.72	7.72	7.72
1776	NASDAQ	IBCP	Thu, Jun 24, 1999	7.72	7.80	7.72	7.75
1775	NASDAQ	IBCP	Wed, Jun 23, 1999	7.72	7.75	7.69	7.72
1774	NASDAQ	IBCP	Tue, Jun 22, 1999	7.80	7.83	7.72	7.75
1773	NASDAQ	IBCP	Mon, Jun 21, 1999	7.75	7.86	7.69	7.80
1772	NASDAQ	IBCP	Fri, Jun 18, 1999	7.83	7.83	7.80	7.80
1771	NASDAQ	IBCP	Thu, Jun 17, 1999	7.80	7.80	7.75	7.80
1770	NASDAQ	IBCP	Wed, Jun 16, 1999	7.77	7.80	7.69	7.80
1769	NASDAQ	IBCP	Tue, Jun 15, 1999	7.80	7.80	7.63	7.69
1768	NASDAQ	IBCP	Mon, Jun 14, 1999	7.75	7.86	7.49	7.72
1767	NASDAQ	IBCP	Fri, Jun 11, 1999	7.46	7.75	7.46	7.60
1766	NASDAQ	IBCP	Thu, Jun 10, 1999	7.52	7.58	7.29	7.58
1765	NASDAQ	IBCP	Wed, Jun 9, 1999	7.52	7.69	7.52	7.63
1764	NASDAQ	IBCP	Tue, Jun 8, 1999	7.52	7.69	7.52	7.58
1763	NASDAQ	IBCP	Mon, Jun 7, 1999	7.69	7.69	7.52	7.52
1762	NASDAQ	IBCP	Fri, Jun 4, 1999	7.72	7.72	7.52	7.55
1761	NASDAQ	IBCP	Thu, Jun 3, 1999	7.80	7.83	7.69	7.72
1760	NASDAQ	IBCP	Wed, Jun 2, 1999	7.80	7.80	7.69	7.75
1759	NASDAQ	IBCP	Tue, Jun 1, 1999	7.86	7.86	7.69	7.75
1758	NASDAQ	IBCP	Fri, May 28, 1999	7.77	7.86	7.69	7.69
1757	NASDAQ	IBCP	Thu, May 27, 1999	7.69	7.77	7.69	7.77
1756	NASDAQ	IBCP	Wed, May 26, 1999	7.69	7.86	7.69	7.77
1755	NASDAQ	IBCP	Tue, May 25, 1999	7.69	7.89	7.69	7.80
1754	NASDAQ	IBCP	Mon, May 24, 1999	7.86	7.86	7.69	7.75
1753	NASDAQ	IBCP	Fri, May 21, 1999	7.77	7.80	7.72	7.80
1752	NASDAQ	IBCP	Thu, May 20, 1999	7.69	7.77	7.69	7.69
1751	NASDAQ	IBCP	Wed, May 19, 1999	7.69	7.75	7.69	7.75
1750	NASDAQ	IBCP	Tue, May 18, 1999	7.69	7.80	7.69	7.75
1749	NASDAQ	IBCP	Mon, May 17, 1999	7.75	7.80	7.69	7.69
1748	NASDAQ	IBCP	Fri, May 14, 1999	7.80	7.80	7.69	7.75
1747	NASDAQ	IBCP	Thu, May 13, 1999	7.63	7.80	7.63	7.80
1746	NASDAQ	IBCP	Wed, May 12, 1999	7.63	7.80	7.58	7.69
1745	NASDAQ	IBCP	Tue, May 11, 1999	7.69	7.75	7.49	7.58
1744	NASDAQ	IBCP	Mon, May 10, 1999	7.52	7.75	7.52	7.75
1743	NASDAQ	IBCP	Fri, May 7, 1999	7.63	7.69	7.52	7.69
1742	NASDAQ	IBCP	Thu, May 6, 1999	7.63	7.80	7.52	7.69
1741	NASDAQ	IBCP	Wed, May 5, 1999	7.72	7.77	7.69	7.72
1740	NASDAQ	IBCP	Tue, May 4, 1999	7.80	7.86	7.63	7.80
1739	NASDAQ	IBCP	Mon, May 3, 1999	7.69	7.80	7.46	7.69
1738	NASDAQ	IBCP	Fri, Apr 30, 1999	7.58	7.63	7.35	7.58
1737	NASDAQ	IBCP	Thu, Apr 29, 1999	7.41	7.58	7.35	7.58
1736	NASDAQ	IBCP	Wed, Apr 28, 1999	7.69	7.69	7.32	7.32
1735	NASDAQ	IBCP	Tue, Apr 27, 1999	7.35	7.69	7.35	7.35
1734	NASDAQ	IBCP	Mon, Apr 26, 1999	7.58	7.58	7.35	7.58
1733	NASDAQ	IBCP	Fri, Apr 23, 1999	7.41	7.58	7.41	7.52
1732	NASDAQ	IBCP	Thu, Apr 22, 1999	7.69	7.69	7.41	7.60
1731	NASDAQ	IBCP	Wed, Apr 21, 1999	7.69	7.80	7.46	7.69
1730	NASDAQ	IBCP	Tue, Apr 20, 1999	7.75	7.75	7.52	7.58
1729	NASDAQ	IBCP	Mon, Apr 19, 1999	7.55	7.75	6.98	7.72
1728	NASDAQ	IBCP	Fri, Apr 16, 1999	7.29	7.63	7.29	7.52
1727	NASDAQ	IBCP	Thu, Apr 15, 1999	7.24	7.58	7.21	7.52
1726	NASDAQ	IBCP	Wed, Apr 14, 1999	7.24	7.41	7.01	7.24
1725	NASDAQ	IBCP	Tue, Apr 13, 1999	7.29	7.29	7.01	7.24
1724	NASDAQ	IBCP	Mon, Apr 12, 1999	7.24	7.29	7.01	7.12
1723	NASDAQ	IBCP	Fri, Apr 9, 1999	7.24	7.29	7.12	7.12
1722	NASDAQ	IBCP	Thu, Apr 8, 1999	7.46	7.46	7.18	7.18
1721	NASDAQ	IBCP	Wed, Apr 7, 1999	7.52	7.63	7.32	7.46
1720	NASDAQ	IBCP	Tue, Apr 6, 1999	7.46	7.52	7.18	7.43
1719	NASDAQ	IBCP	Mon, Apr 5, 1999	7.29	7.46	6.90	7.43
1718	NASDAQ	IBCP	Thu, Apr 1, 1999	7.24	7.24	6.53	6.78
1717	NASDAQ	IBCP	Wed, Mar 31, 1999	7.29	7.35	7.01	7.21
1716	NASDAQ	IBCP	Tue, Mar 30, 1999	7.41	7.58	7.27	7.35
1715	NASDAQ	IBCP	Mon, Mar 29, 1999	7.63	7.63	7.41	7.41
1714	NASDAQ	IBCP	Fri, Mar 26, 1999	7.94	7.94	7.63	7.63
1713	NASDAQ	IBCP	Thu, Mar 25, 1999	8.20	8.23	7.92	7.94
1712	NASDAQ	IBCP	Wed, Mar 24, 1999	8.34	8.48	8.25	8.34
1711	NASDAQ	IBCP	Tue, Mar 23, 1999	8.45	8.45	8.25	8.25
1710	NASDAQ	IBCP	Mon, Mar 22, 1999	8.23	8.48	8.23	8.42
1709	NASDAQ	IBCP	Fri, Mar 19, 1999	8.20	8.42	8.20	8.31
1708	NASDAQ	IBCP	Thu, Mar 18, 1999	8.37	8.45	8.31	8.37
1707	NASDAQ	IBCP	Wed, Mar 17, 1999	8.37	8.59	8.25	8.37
1706	NASDAQ	IBCP	Tue, Mar 16, 1999	8.59	8.59	8.37	8.48
1705	NASDAQ	IBCP	Mon, Mar 15, 1999	8.48	8.48	8.31	8.36
1704	NASDAQ	IBCP	Fri, Mar 12, 1999	8.42	8.48	8.42	8.42
1703	NASDAQ	IBCP	Thu, Mar 11, 1999	8.25	8.25	8.09	8.25
1702	NASDAQ	IBCP	Wed, Mar 10, 1999	8.09	8.09	8.03	8.09
1701	NASDAQ	IBCP	Tue, Mar 9, 1999	8.25	8.25	8.09	8.09
1700	NASDAQ	IBCP	Mon, Mar 8, 1999	8.14	8.31	8.03	8.09
1699	NASDAQ	IBCP	Fri, Mar 5, 1999	8.20	8.20	8.03	8.14
1698	NASDAQ	IBCP	Thu, Mar 4, 1999	8.03	8.09	8.03	8.03
1697	NASDAQ	IBCP	Wed, Mar 3, 1999	7.89	8.09	7.89	8.09
1696	NASDAQ	IBCP	Tue, Mar 2, 1999	8.03	8.09	7.92	7.92
1695	NASDAQ	IBCP	Mon, Mar 1, 1999	8.37	8.37	7.94	8.09
1694	NASDAQ	IBCP	Fri, Feb 26, 1999	8.20	8.40	8.17	8.25
1693	NASDAQ	IBCP	Thu, Feb 25, 1999	8.03	8.37	7.94	8.28
1692	NASDAQ	IBCP	Wed, Feb 24, 1999	8.06	8.48	7.92	8.03
1691	NASDAQ	IBCP	Tue, Feb 23, 1999	8.31	8.48	7.75	8.20
1690	NASDAQ	IBCP	Mon, Feb 22, 1999	8.51	8.54	8.37	8.37
1689	NASDAQ	IBCP	Fri, Feb 19, 1999	8.48	8.54	8.45	8.54
1688	NASDAQ	IBCP	Thu, Feb 18, 1999	8.59	8.59	8.54	8.54
1687	NASDAQ	IBCP	Wed, Feb 17, 1999	8.59	8.59	8.37	8.45
1686	NASDAQ	IBCP	Tue, Feb 16, 1999	8.59	8.59	8.40	8.59
1685	NASDAQ	IBCP	Fri, Feb 12, 1999	8.59	8.71	8.48	8.48
1684	NASDAQ	IBCP	Thu, Feb 11, 1999	8.71	8.93	8.54	8.71
1683	NASDAQ	IBCP	Wed, Feb 10, 1999	8.76	8.93	8.59	8.71
1682	NASDAQ	IBCP	Tue, Feb 9, 1999	8.82	8.93	8.65	8.88
1681	NASDAQ	IBCP	Mon, Feb 8, 1999	8.93	8.93	8.65	8.82
1680	NASDAQ	IBCP	Fri, Feb 5, 1999	8.93	8.93	8.71	8.93
1679	NASDAQ	IBCP	Thu, Feb 4, 1999	8.82	8.99	8.59	8.88
1678	NASDAQ	IBCP	Wed, Feb 3, 1999	8.90	8.90	8.54	8.59
1677	NASDAQ	IBCP	Tue, Feb 2, 1999	8.57	8.71	8.57	8.59
1676	NASDAQ	IBCP	Mon, Feb 1, 1999	8.57	8.88	8.57	8.88
1675	NASDAQ	IBCP	Fri, Jan 29, 1999	8.99	8.99	8.54	8.76
1674	NASDAQ	IBCP	Thu, Jan 28, 1999	8.88	8.93	8.82	8.82
1673	NASDAQ	IBCP	Wed, Jan 27, 1999	9.22	9.22	8.88	8.88
1672	NASDAQ	IBCP	Tue, Jan 26, 1999	8.93	9.05	8.82	9.05
1671	NASDAQ	IBCP	Mon, Jan 25, 1999	9.05	9.05	8.93	9.05
1670	NASDAQ	IBCP	Fri, Jan 22, 1999	8.99	9.22	8.93	8.93
1669	NASDAQ	IBCP	Thu, Jan 21, 1999	9.50	9.50	8.99	9.16
1668	NASDAQ	IBCP	Wed, Jan 20, 1999	9.33	9.50	9.19	9.19
1667	NASDAQ	IBCP	Tue, Jan 19, 1999	9.50	9.50	9.22	9.33
1666	NASDAQ	IBCP	Fri, Jan 15, 1999	9.50	9.50	9.22	9.50
1665	NASDAQ	IBCP	Thu, Jan 14, 1999	9.33	9.50	9.22	9.50
1664	NASDAQ	IBCP	Wed, Jan 13, 1999	9.19	9.50	9.10	9.22
1663	NASDAQ	IBCP	Tue, Jan 12, 1999	9.56	9.56	9.19	9.33
1662	NASDAQ	IBCP	Mon, Jan 11, 1999	9.19	9.56	9.19	9.19
1661	NASDAQ	IBCP	Fri, Jan 8, 1999	9.44	9.44	9.19	9.19
1660	NASDAQ	IBCP	Thu, Jan 7, 1999	9.19	9.44	9.19	9.19
1659	NASDAQ	IBCP	Wed, Jan 6, 1999	9.19	9.44	9.19	9.19
1658	NASDAQ	IBCP	Tue, Jan 5, 1999	9.16	9.44	9.16	9.19
1657	NASDAQ	IBCP	Mon, Jan 4, 1999	9.44	9.44	9.10	9.44
1656	NASDAQ	IBCP	Thu, Dec 31, 1998	9.10	9.44	9.10	9.16
1655	NASDAQ	IBCP	Wed, Dec 30, 1998	9.27	9.44	9.16	9.44
1654	NASDAQ	IBCP	Tue, Dec 29, 1998	9.27	9.44	9.27	9.27
1653	NASDAQ	IBCP	Mon, Dec 28, 1998	9.39	9.39	9.27	9.27
1652	NASDAQ	IBCP	Thu, Dec 24, 1998	8.99	9.39	8.88	9.39
1651	NASDAQ	IBCP	Wed, Dec 23, 1998	8.82	8.82	8.76	8.82
1650	NASDAQ	IBCP	Tue, Dec 22, 1998	8.88	9.05	8.82	8.82
1649	NASDAQ	IBCP	Mon, Dec 21, 1998	9.10	9.10	8.93	8.93
1648	NASDAQ	IBCP	Fri, Dec 18, 1998	9.30	9.30	9.05	9.05
1647	NASDAQ	IBCP	Thu, Dec 17, 1998	9.10	9.10	9.10	9.10
1646	NASDAQ	IBCP	Wed, Dec 16, 1998	9.39	9.50	9.10	9.10
1645	NASDAQ	IBCP	Tue, Dec 15, 1998	9.05	9.27	8.82	9.27
1644	NASDAQ	IBCP	Mon, Dec 14, 1998	9.16	9.16	8.96	9.10
1643	NASDAQ	IBCP	Fri, Dec 11, 1998	9.19	9.22	9.19	9.19
1642	NASDAQ	IBCP	Thu, Dec 10, 1998	9.22	9.50	9.19	9.19
1641	NASDAQ	IBCP	Wed, Dec 9, 1998	9.39	9.39	9.27	9.27
1640	NASDAQ	IBCP	Tue, Dec 8, 1998	9.27	9.50	9.05	9.05
1639	NASDAQ	IBCP	Mon, Dec 7, 1998	9.39	9.50	9.10	9.50
1638	NASDAQ	IBCP	Fri, Dec 4, 1998	9.05	9.50	8.93	9.05
1637	NASDAQ	IBCP	Thu, Dec 3, 1998	9.61	9.61	9.05	9.50
1636	NASDAQ	IBCP	Wed, Dec 2, 1998	9.56	9.61	9.50	9.53
1635	NASDAQ	IBCP	Tue, Dec 1, 1998	9.61	9.61	9.50	9.50
1634	NASDAQ	IBCP	Mon, Nov 30, 1998	9.95	9.95	9.61	9.61
1633	NASDAQ	IBCP	Fri, Nov 27, 1998	9.50	9.78	9.50	9.72
1632	NASDAQ	IBCP	Wed, Nov 25, 1998	10.01	10.18	9.61	9.61
1631	NASDAQ	IBCP	Tue, Nov 24, 1998	9.95	10.06	9.50	9.72
1630	NASDAQ	IBCP	Mon, Nov 23, 1998	10.29	10.29	9.95	9.95
1629	NASDAQ	IBCP	Fri, Nov 20, 1998	10.35	10.35	10.06	10.18
1628	NASDAQ	IBCP	Thu, Nov 19, 1998	10.29	10.46	10.06	10.06
1627	NASDAQ	IBCP	Wed, Nov 18, 1998	10.29	10.29	10.06	10.29
1626	NASDAQ	IBCP	Tue, Nov 17, 1998	10.40	10.40	9.95	9.95
1625	NASDAQ	IBCP	Mon, Nov 16, 1998	10.23	10.23	10.06	10.06
1624	NASDAQ	IBCP	Fri, Nov 13, 1998	10.40	10.46	10.06	10.09
1623	NASDAQ	IBCP	Thu, Nov 12, 1998	10.40	10.40	10.06	10.06
1622	NASDAQ	IBCP	Wed, Nov 11, 1998	10.29	10.40	10.23	10.40
1621	NASDAQ	IBCP	Tue, Nov 10, 1998	10.40	10.40	10.06	10.06
1620	NASDAQ	IBCP	Mon, Nov 9, 1998	10.40	11.08	10.06	10.18
1619	NASDAQ	IBCP	Fri, Nov 6, 1998	10.74	10.74	10.43	10.46
1618	NASDAQ	IBCP	Thu, Nov 5, 1998	10.29	11.08	10.29	10.69
1617	NASDAQ	IBCP	Wed, Nov 4, 1998	10.57	10.69	10.40	10.40
1616	NASDAQ	IBCP	Tue, Nov 3, 1998	10.57	10.57	10.12	10.18
1615	NASDAQ	IBCP	Mon, Nov 2, 1998	9.61	10.40	9.61	10.18
1614	NASDAQ	IBCP	Fri, Oct 30, 1998	9.33	9.39	8.98	9.16
1613	NASDAQ	IBCP	Thu, Oct 29, 1998	8.85	9.07	8.85	9.07
1612	NASDAQ	IBCP	Wed, Oct 28, 1998	9.16	9.27	8.74	9.05
1611	NASDAQ	IBCP	Tue, Oct 27, 1998	9.50	9.95	8.48	8.93
1610	NASDAQ	IBCP	Mon, Oct 26, 1998	9.50	9.50	9.05	9.05
1609	NASDAQ	IBCP	Fri, Oct 23, 1998	9.50	9.50	9.33	9.33
1608	NASDAQ	IBCP	Thu, Oct 22, 1998	10.18	10.18	9.33	9.33
1607	NASDAQ	IBCP	Wed, Oct 21, 1998	9.61	10.12	9.61	9.72
1606	NASDAQ	IBCP	Tue, Oct 20, 1998	10.18	10.18	9.72	9.72
1605	NASDAQ	IBCP	Mon, Oct 19, 1998	10.35	10.63	10.18	10.18
1604	NASDAQ	IBCP	Fri, Oct 16, 1998	9.95	10.23	9.95	10.23
1603	NASDAQ	IBCP	Wed, Oct 14, 1998	9.50	9.56	9.27	9.56
1602	NASDAQ	IBCP	Tue, Oct 13, 1998	8.71	9.89	8.71	9.50
1601	NASDAQ	IBCP	Mon, Oct 12, 1998	8.71	8.71	8.71	8.71
1600	NASDAQ	IBCP	Fri, Oct 9, 1998	9.95	9.95	8.59	8.59
1599	NASDAQ	IBCP	Thu, Oct 8, 1998	8.93	8.93	8.59	8.93
1598	NASDAQ	IBCP	Wed, Oct 7, 1998	8.82	8.82	8.59	8.59
1597	NASDAQ	IBCP	Tue, Oct 6, 1998	10.18	10.18	9.16	9.16
1596	NASDAQ	IBCP	Mon, Oct 5, 1998	9.05	9.61	9.05	9.05
1595	NASDAQ	IBCP	Fri, Oct 2, 1998	8.14	9.50	8.14	9.50
1594	NASDAQ	IBCP	Thu, Oct 1, 1998	9.95	9.95	8.48	8.59
1593	NASDAQ	IBCP	Wed, Sep 30, 1998	9.48	9.91	9.48	9.53
1592	NASDAQ	IBCP	Tue, Sep 29, 1998	10.34	10.34	9.48	9.48
1591	NASDAQ	IBCP	Mon, Sep 28, 1998	10.12	10.23	9.48	10.23
1590	NASDAQ	IBCP	Fri, Sep 25, 1998	9.69	9.69	9.69	9.69
1589	NASDAQ	IBCP	Wed, Sep 23, 1998	10.02	10.45	9.48	9.58
1588	NASDAQ	IBCP	Tue, Sep 22, 1998	10.23	10.23	10.23	10.23
1587	NASDAQ	IBCP	Mon, Sep 21, 1998	9.69	9.69	9.37	9.45
1586	NASDAQ	IBCP	Fri, Sep 18, 1998	10.34	10.45	9.69	9.69
1585	NASDAQ	IBCP	Thu, Sep 17, 1998	9.75	9.75	9.75	9.75
1584	NASDAQ	IBCP	Wed, Sep 16, 1998	10.55	10.55	9.75	9.75
1583	NASDAQ	IBCP	Tue, Sep 15, 1998	10.66	10.66	10.55	10.66
1582	NASDAQ	IBCP	Mon, Sep 14, 1998	10.45	10.50	10.18	10.23
1581	NASDAQ	IBCP	Fri, Sep 11, 1998	10.12	10.45	9.05	10.45
1580	NASDAQ	IBCP	Thu, Sep 10, 1998	9.91	9.91	9.69	9.69
1579	NASDAQ	IBCP	Wed, Sep 9, 1998	10.34	10.55	9.48	10.55
1578	NASDAQ	IBCP	Tue, Sep 8, 1998	9.48	9.91	8.99	9.48
1577	NASDAQ	IBCP	Fri, Sep 4, 1998	9.05	9.48	9.05	9.15
1576	NASDAQ	IBCP	Thu, Sep 3, 1998	9.26	10.55	9.26	10.55
1575	NASDAQ	IBCP	Wed, Sep 2, 1998	10.77	10.77	9.80	10.34
1574	NASDAQ	IBCP	Tue, Sep 1, 1998	9.91	11.09	9.91	10.34
1573	NASDAQ	IBCP	Mon, Aug 31, 1998	9.91	9.91	9.91	9.91
1572	NASDAQ	IBCP	Fri, Aug 28, 1998	10.02	10.98	10.02	10.98
1571	NASDAQ	IBCP	Thu, Aug 27, 1998	10.34	10.34	9.91	10.23
1570	NASDAQ	IBCP	Wed, Aug 26, 1998	10.02	10.23	9.91	10.07
1569	NASDAQ	IBCP	Tue, Aug 25, 1998	11.09	11.09	10.34	10.34
1568	NASDAQ	IBCP	Mon, Aug 24, 1998	10.88	10.98	10.18	10.28
1567	NASDAQ	IBCP	Fri, Aug 21, 1998	10.12	10.77	9.85	10.31
1566	NASDAQ	IBCP	Thu, Aug 20, 1998	10.72	10.77	10.18	10.34
1565	NASDAQ	IBCP	Wed, Aug 19, 1998	10.66	10.66	10.12	10.66
1564	NASDAQ	IBCP	Tue, Aug 18, 1998	9.58	10.55	9.58	10.55
1563	NASDAQ	IBCP	Mon, Aug 17, 1998	10.34	10.45	10.34	10.45
1562	NASDAQ	IBCP	Fri, Aug 14, 1998	10.12	10.12	9.91	9.91
1561	NASDAQ	IBCP	Thu, Aug 13, 1998	9.91	10.12	9.91	9.91
1560	NASDAQ	IBCP	Wed, Aug 12, 1998	8.94	10.12	8.94	10.02
1559	NASDAQ	IBCP	Tue, Aug 11, 1998	10.55	10.66	9.05	9.37
1558	NASDAQ	IBCP	Mon, Aug 10, 1998	10.93	10.93	10.12	10.39
1557	NASDAQ	IBCP	Fri, Aug 7, 1998	10.88	10.88	10.88	10.88
1556	NASDAQ	IBCP	Thu, Aug 6, 1998	10.88	10.88	10.12	10.77
1555	NASDAQ	IBCP	Wed, Aug 5, 1998	10.77	10.77	10.12	10.12
1554	NASDAQ	IBCP	Tue, Aug 4, 1998	11.09	11.09	10.39	10.42
1553	NASDAQ	IBCP	Mon, Aug 3, 1998	11.85	11.85	11.09	11.85
1552	NASDAQ	IBCP	Fri, Jul 31, 1998	11.85	11.85	11.09	11.82
1551	NASDAQ	IBCP	Thu, Jul 30, 1998	11.82	11.82	11.09	11.74
1550	NASDAQ	IBCP	Wed, Jul 29, 1998	11.36	11.42	11.36	11.42
1549	NASDAQ	IBCP	Tue, Jul 28, 1998	11.85	11.85	11.36	11.36
1548	NASDAQ	IBCP	Mon, Jul 27, 1998	11.09	11.52	11.09	11.52
1547	NASDAQ	IBCP	Fri, Jul 24, 1998	11.63	11.82	11.09	11.82
1546	NASDAQ	IBCP	Thu, Jul 23, 1998	11.55	11.68	11.15	11.39
1545	NASDAQ	IBCP	Wed, Jul 22, 1998	11.90	11.90	11.52	11.52
1544	NASDAQ	IBCP	Tue, Jul 21, 1998	11.90	12.28	11.90	12.28
1543	NASDAQ	IBCP	Mon, Jul 20, 1998	12.28	12.28	11.90	11.90
1542	NASDAQ	IBCP	Fri, Jul 17, 1998	11.90	12.28	11.90	12.28
1541	NASDAQ	IBCP	Thu, Jul 16, 1998	12.33	12.33	12.33	12.33
1540	NASDAQ	IBCP	Wed, Jul 15, 1998	12.12	12.33	11.90	11.90
1539	NASDAQ	IBCP	Tue, Jul 14, 1998	12.06	12.33	11.90	12.28
1538	NASDAQ	IBCP	Mon, Jul 13, 1998	12.06	12.49	12.01	12.28
1537	NASDAQ	IBCP	Thu, Jul 9, 1998	12.28	12.28	12.06	12.06
1536	NASDAQ	IBCP	Wed, Jul 8, 1998	12.60	12.60	12.06	12.06
1535	NASDAQ	IBCP	Tue, Jul 7, 1998	12.28	12.60	12.06	12.06
1534	NASDAQ	IBCP	Mon, Jul 6, 1998	12.60	12.60	12.28	12.60
1533	NASDAQ	IBCP	Thu, Jul 2, 1998	12.49	12.60	12.49	12.60
1532	NASDAQ	IBCP	Wed, Jul 1, 1998	12.60	12.60	12.28	12.49
1531	NASDAQ	IBCP	Tue, Jun 30, 1998	12.35	12.85	12.35	12.64
1530	NASDAQ	IBCP	Mon, Jun 29, 1998	13.14	13.14	12.46	12.49
1529	NASDAQ	IBCP	Fri, Jun 26, 1998	13.14	13.14	12.92	12.92
1528	NASDAQ	IBCP	Thu, Jun 25, 1998	12.57	12.57	12.57	12.57
1527	NASDAQ	IBCP	Wed, Jun 24, 1998	12.85	12.85	12.85	12.85
1526	NASDAQ	IBCP	Tue, Jun 23, 1998	12.57	12.57	12.57	12.57
1525	NASDAQ	IBCP	Mon, Jun 22, 1998	12.78	13.14	12.57	13.14
1524	NASDAQ	IBCP	Fri, Jun 19, 1998	12.92	12.92	12.64	12.64
1523	NASDAQ	IBCP	Thu, Jun 18, 1998	12.96	12.96	12.92	12.92
1522	NASDAQ	IBCP	Wed, Jun 17, 1998	13.10	13.21	12.64	13.03
1521	NASDAQ	IBCP	Tue, Jun 16, 1998	12.76	12.89	12.71	12.89
1520	NASDAQ	IBCP	Mon, Jun 15, 1998	12.60	12.76	12.60	12.60
1519	NASDAQ	IBCP	Fri, Jun 12, 1998	12.85	12.92	12.67	12.92
1518	NASDAQ	IBCP	Thu, Jun 11, 1998	13.23	13.35	13.03	13.35
1517	NASDAQ	IBCP	Wed, Jun 10, 1998	13.57	13.57	13.03	13.23
1516	NASDAQ	IBCP	Tue, Jun 9, 1998	13.00	13.64	13.00	13.64
1515	NASDAQ	IBCP	Mon, Jun 8, 1998	12.78	13.00	12.78	12.94
1514	NASDAQ	IBCP	Fri, Jun 5, 1998	12.71	12.89	12.40	12.78
1513	NASDAQ	IBCP	Thu, Jun 4, 1998	12.03	12.64	11.65	12.35
1512	NASDAQ	IBCP	Wed, Jun 3, 1998	11.92	12.03	11.78	12.03
1511	NASDAQ	IBCP	Tue, Jun 2, 1998	11.42	11.78	11.40	11.78
1510	NASDAQ	IBCP	Mon, Jun 1, 1998	11.42	11.52	11.42	11.52
1509	NASDAQ	IBCP	Fri, May 29, 1998	11.49	11.49	11.42	11.42
1508	NASDAQ	IBCP	Thu, May 28, 1998	11.45	11.49	11.42	11.49
1507	NASDAQ	IBCP	Wed, May 27, 1998	11.34	11.34	10.99	11.34
1506	NASDAQ	IBCP	Tue, May 26, 1998	11.34	11.49	11.27	11.42
1505	NASDAQ	IBCP	Fri, May 22, 1998	11.15	11.34	11.13	11.24
1504	NASDAQ	IBCP	Thu, May 21, 1998	10.99	11.24	10.99	10.99
1503	NASDAQ	IBCP	Wed, May 20, 1998	11.20	11.27	10.63	10.63
1502	NASDAQ	IBCP	Tue, May 19, 1998	10.91	10.91	10.91	10.91
1501	NASDAQ	IBCP	Mon, May 18, 1998	10.91	10.91	10.91	10.91
1500	NASDAQ	IBCP	Fri, May 15, 1998	10.91	11.13	10.91	11.13
1499	NASDAQ	IBCP	Thu, May 14, 1998	10.91	11.02	10.91	11.02
1498	NASDAQ	IBCP	Wed, May 13, 1998	11.45	11.45	11.06	11.27
1497	NASDAQ	IBCP	Tue, May 12, 1998	11.06	11.38	11.06	11.20
1496	NASDAQ	IBCP	Mon, May 11, 1998	11.34	11.34	11.06	11.06
1495	NASDAQ	IBCP	Fri, May 8, 1998	11.27	11.27	10.91	11.27
1494	NASDAQ	IBCP	Thu, May 7, 1998	11.27	11.27	10.91	11.13
1493	NASDAQ	IBCP	Wed, May 6, 1998	11.20	11.49	11.13	11.20
1492	NASDAQ	IBCP	Tue, May 5, 1998	11.49	11.49	11.20	11.45
1491	NASDAQ	IBCP	Mon, May 4, 1998	11.42	11.49	11.42	11.49
1490	NASDAQ	IBCP	Fri, May 1, 1998	11.49	11.49	11.20	11.20
1489	NASDAQ	IBCP	Thu, Apr 30, 1998	11.27	11.49	11.27	11.31
1488	NASDAQ	IBCP	Wed, Apr 29, 1998	11.34	11.49	11.13	11.20
1487	NASDAQ	IBCP	Tue, Apr 28, 1998	10.99	11.20	10.99	11.20
1486	NASDAQ	IBCP	Mon, Apr 27, 1998	11.13	11.49	10.99	11.20
1485	NASDAQ	IBCP	Fri, Apr 24, 1998	11.13	11.49	11.13	11.24
1484	NASDAQ	IBCP	Thu, Apr 23, 1998	11.34	11.49	11.34	11.49
1483	NASDAQ	IBCP	Wed, Apr 22, 1998	11.13	11.27	11.13	11.27
1482	NASDAQ	IBCP	Tue, Apr 21, 1998	11.34	11.34	11.34	11.34
1481	NASDAQ	IBCP	Mon, Apr 20, 1998	11.34	11.34	10.91	10.91
1480	NASDAQ	IBCP	Fri, Apr 17, 1998	11.52	11.52	11.13	11.13
1479	NASDAQ	IBCP	Thu, Apr 16, 1998	11.20	11.49	11.20	11.20
1478	NASDAQ	IBCP	Wed, Apr 15, 1998	11.49	11.49	11.20	11.20
1477	NASDAQ	IBCP	Tue, Apr 14, 1998	11.49	11.49	11.20	11.49
1476	NASDAQ	IBCP	Mon, Apr 13, 1998	11.20	11.20	11.20	11.20
1475	NASDAQ	IBCP	Thu, Apr 9, 1998	11.45	11.45	11.20	11.38
1474	NASDAQ	IBCP	Wed, Apr 8, 1998	11.20	11.20	11.20	11.20
1473	NASDAQ	IBCP	Tue, Apr 7, 1998	11.45	11.45	11.45	11.45
1472	NASDAQ	IBCP	Mon, Apr 6, 1998	11.45	11.45	11.20	11.45
1471	NASDAQ	IBCP	Fri, Apr 3, 1998	11.20	11.20	11.20	11.20
1470	NASDAQ	IBCP	Thu, Apr 2, 1998	11.20	11.45	11.20	11.45
1469	NASDAQ	IBCP	Wed, Apr 1, 1998	11.20	11.42	11.20	11.20
1468	NASDAQ	IBCP	Tue, Mar 31, 1998	11.38	11.38	11.20	11.20
1467	NASDAQ	IBCP	Mon, Mar 30, 1998	11.52	11.52	11.20	11.20
1466	NASDAQ	IBCP	Fri, Mar 27, 1998	11.27	11.49	11.27	11.27
1465	NASDAQ	IBCP	Thu, Mar 26, 1998	11.49	11.49	11.49	11.49
1464	NASDAQ	IBCP	Wed, Mar 25, 1998	11.42	11.52	11.27	11.27
1463	NASDAQ	IBCP	Tue, Mar 24, 1998	11.27	11.42	11.27	11.42
1462	NASDAQ	IBCP	Mon, Mar 23, 1998	11.42	11.49	11.34	11.38
1461	NASDAQ	IBCP	Fri, Mar 20, 1998	11.74	11.74	11.49	11.52
1460	NASDAQ	IBCP	Thu, Mar 19, 1998	11.74	11.74	11.74	11.74
1459	NASDAQ	IBCP	Wed, Mar 18, 1998	11.56	11.74	11.49	11.49
1458	NASDAQ	IBCP	Tue, Mar 17, 1998	11.56	11.63	11.56	11.56
1457	NASDAQ	IBCP	Mon, Mar 16, 1998	11.99	11.99	11.52	11.56
1456	NASDAQ	IBCP	Fri, Mar 13, 1998	11.99	11.99	11.78	11.78
1455	NASDAQ	IBCP	Thu, Mar 12, 1998	11.78	11.92	11.78	11.92
1454	NASDAQ	IBCP	Wed, Mar 11, 1998	11.99	11.99	11.78	11.99
1453	NASDAQ	IBCP	Tue, Mar 10, 1998	11.78	12.06	11.78	12.06
1452	NASDAQ	IBCP	Mon, Mar 9, 1998	11.85	12.06	11.78	12.06
1451	NASDAQ	IBCP	Fri, Mar 6, 1998	12.13	12.13	11.85	12.06
1450	NASDAQ	IBCP	Thu, Mar 5, 1998	11.99	11.99	11.85	11.85
1449	NASDAQ	IBCP	Wed, Mar 4, 1998	12.28	12.31	11.99	12.06
1448	NASDAQ	IBCP	Tue, Mar 3, 1998	12.49	12.49	12.31	12.49
1447	NASDAQ	IBCP	Mon, Mar 2, 1998	12.49	12.49	12.49	12.49
1446	NASDAQ	IBCP	Fri, Feb 27, 1998	12.49	12.49	12.31	12.31
1445	NASDAQ	IBCP	Thu, Feb 26, 1998	12.35	12.42	12.31	12.31
1444	NASDAQ	IBCP	Wed, Feb 25, 1998	12.28	12.64	12.28	12.35
1443	NASDAQ	IBCP	Tue, Feb 24, 1998	12.44	12.49	12.13	12.44
1442	NASDAQ	IBCP	Mon, Feb 23, 1998	12.64	12.78	12.35	12.64
1441	NASDAQ	IBCP	Fri, Feb 20, 1998	12.57	12.57	12.28	12.39
1440	NASDAQ	IBCP	Thu, Feb 19, 1998	12.21	12.57	12.21	12.28
1439	NASDAQ	IBCP	Wed, Feb 18, 1998	12.21	12.60	12.21	12.28
1438	NASDAQ	IBCP	Tue, Feb 17, 1998	11.78	12.39	11.78	12.06
1437	NASDAQ	IBCP	Fri, Feb 13, 1998	12.06	12.06	12.06	12.06
1436	NASDAQ	IBCP	Thu, Feb 12, 1998	11.63	12.06	11.63	12.06
1435	NASDAQ	IBCP	Wed, Feb 11, 1998	11.27	11.63	11.27	11.63
1434	NASDAQ	IBCP	Tue, Feb 10, 1998	11.63	11.63	11.34	11.49
1433	NASDAQ	IBCP	Mon, Feb 9, 1998	11.20	11.49	11.20	11.27
1432	NASDAQ	IBCP	Thu, Feb 5, 1998	11.49	11.49	11.20	11.20
1431	NASDAQ	IBCP	Wed, Feb 4, 1998	11.49	11.49	11.27	11.42
1430	NASDAQ	IBCP	Tue, Feb 3, 1998	11.34	11.34	11.20	11.20
1429	NASDAQ	IBCP	Mon, Feb 2, 1998	11.49	11.49	11.27	11.31
1428	NASDAQ	IBCP	Fri, Jan 30, 1998	11.42	11.49	11.42	11.49
1427	NASDAQ	IBCP	Thu, Jan 29, 1998	11.49	11.49	11.42	11.42
1426	NASDAQ	IBCP	Wed, Jan 28, 1998	11.34	11.49	11.20	11.20
1425	NASDAQ	IBCP	Tue, Jan 27, 1998	11.27	11.34	10.99	11.13
1424	NASDAQ	IBCP	Mon, Jan 26, 1998	10.91	11.27	10.91	11.27
1423	NASDAQ	IBCP	Fri, Jan 23, 1998	11.27	11.27	10.95	11.06
1422	NASDAQ	IBCP	Thu, Jan 22, 1998	11.20	11.42	10.95	11.13
1421	NASDAQ	IBCP	Wed, Jan 21, 1998	11.27	11.27	10.91	10.99
1420	NASDAQ	IBCP	Tue, Jan 20, 1998	11.34	11.34	10.84	11.27
1419	NASDAQ	IBCP	Fri, Jan 16, 1998	11.06	11.06	11.06	11.06
1418	NASDAQ	IBCP	Thu, Jan 15, 1998	11.20	11.20	10.91	10.99
1417	NASDAQ	IBCP	Wed, Jan 14, 1998	11.13	11.27	10.99	11.27
1416	NASDAQ	IBCP	Tue, Jan 13, 1998	11.13	11.42	10.84	10.91
1415	NASDAQ	IBCP	Mon, Jan 12, 1998	10.84	11.20	10.84	10.84
1414	NASDAQ	IBCP	Fri, Jan 9, 1998	11.20	11.49	10.99	11.04
1413	NASDAQ	IBCP	Thu, Jan 8, 1998	11.56	11.56	11.20	11.20
1412	NASDAQ	IBCP	Wed, Jan 7, 1998	11.56	11.56	11.20	11.20
1411	NASDAQ	IBCP	Tue, Jan 6, 1998	11.56	11.56	11.27	11.27
1410	NASDAQ	IBCP	Mon, Jan 5, 1998	11.06	11.56	11.06	11.56
1409	NASDAQ	IBCP	Fri, Jan 2, 1998	11.20	11.56	10.99	11.56
1408	NASDAQ	IBCP	Wed, Dec 31, 1997	11.63	11.63	11.20	11.63
1407	NASDAQ	IBCP	Tue, Dec 30, 1997	11.13	11.63	11.13	11.63
1406	NASDAQ	IBCP	Mon, Dec 29, 1997	10.91	10.99	10.91	10.99
1405	NASDAQ	IBCP	Fri, Dec 26, 1997	11.34	11.34	10.99	11.13
1404	NASDAQ	IBCP	Wed, Dec 24, 1997	11.24	11.24	11.24	11.24
1403	NASDAQ	IBCP	Tue, Dec 23, 1997	11.20	11.20	11.20	11.20
1402	NASDAQ	IBCP	Mon, Dec 22, 1997	11.34	11.34	10.99	11.34
1401	NASDAQ	IBCP	Fri, Dec 19, 1997	10.99	11.34	10.99	11.13
1400	NASDAQ	IBCP	Thu, Dec 18, 1997	11.20	11.34	10.99	11.02
1399	NASDAQ	IBCP	Wed, Dec 17, 1997	10.99	11.42	10.99	11.06
1398	NASDAQ	IBCP	Tue, Dec 16, 1997	10.84	11.42	10.84	11.42
1397	NASDAQ	IBCP	Mon, Dec 15, 1997	10.55	10.77	10.30	10.77
1396	NASDAQ	IBCP	Fri, Dec 12, 1997	10.41	10.50	10.27	10.50
1395	NASDAQ	IBCP	Thu, Dec 11, 1997	10.34	10.41	10.20	10.38
1394	NASDAQ	IBCP	Wed, Dec 10, 1997	10.23	10.34	10.05	10.34
1393	NASDAQ	IBCP	Tue, Dec 9, 1997	10.20	10.23	10.05	10.05
1392	NASDAQ	IBCP	Mon, Dec 8, 1997	10.05	10.20	9.98	10.02
1391	NASDAQ	IBCP	Fri, Dec 5, 1997	9.94	10.12	9.91	10.05
1390	NASDAQ	IBCP	Thu, Dec 4, 1997	9.76	10.12	9.76	9.91
1389	NASDAQ	IBCP	Wed, Dec 3, 1997	9.41	9.73	9.41	9.69
1388	NASDAQ	IBCP	Tue, Dec 2, 1997	9.37	9.37	9.12	9.33
1387	NASDAQ	IBCP	Mon, Dec 1, 1997	9.37	9.37	9.12	9.37
1386	NASDAQ	IBCP	Fri, Nov 28, 1997	9.37	9.37	9.37	9.37
1385	NASDAQ	IBCP	Wed, Nov 26, 1997	9.12	9.12	9.12	9.12
1384	NASDAQ	IBCP	Tue, Nov 25, 1997	9.37	9.37	9.12	9.12
1383	NASDAQ	IBCP	Mon, Nov 24, 1997	9.37	9.37	9.15	9.15
1382	NASDAQ	IBCP	Fri, Nov 21, 1997	9.37	9.37	9.15	9.37
1381	NASDAQ	IBCP	Thu, Nov 20, 1997	9.37	9.37	9.15	9.19
1380	NASDAQ	IBCP	Wed, Nov 19, 1997	9.37	9.37	9.37	9.37
1379	NASDAQ	IBCP	Tue, Nov 18, 1997	9.33	9.37	9.15	9.37
1378	NASDAQ	IBCP	Mon, Nov 17, 1997	9.26	9.41	9.19	9.26
1377	NASDAQ	IBCP	Fri, Nov 14, 1997	9.26	9.26	9.12	9.12
1376	NASDAQ	IBCP	Thu, Nov 13, 1997	9.12	9.33	9.12	9.33
1375	NASDAQ	IBCP	Wed, Nov 12, 1997	9.33	9.33	9.12	9.12
1374	NASDAQ	IBCP	Tue, Nov 11, 1997	9.33	9.33	9.26	9.26
1373	NASDAQ	IBCP	Mon, Nov 10, 1997	9.12	9.33	9.12	9.33
1372	NASDAQ	IBCP	Fri, Nov 7, 1997	9.19	9.33	9.15	9.33
1371	NASDAQ	IBCP	Thu, Nov 6, 1997	9.41	9.41	9.19	9.19
1370	NASDAQ	IBCP	Wed, Nov 5, 1997	9.19	9.19	9.19	9.19
1369	NASDAQ	IBCP	Tue, Nov 4, 1997	9.41	9.41	9.30	9.30
1368	NASDAQ	IBCP	Mon, Nov 3, 1997	9.33	9.33	9.33	9.33
1367	NASDAQ	IBCP	Fri, Oct 31, 1997	9.26	9.26	9.19	9.26
1366	NASDAQ	IBCP	Thu, Oct 30, 1997	9.05	9.33	9.05	9.05
1365	NASDAQ	IBCP	Wed, Oct 29, 1997	9.05	9.33	9.05	9.33
1364	NASDAQ	IBCP	Tue, Oct 28, 1997	9.12	9.33	9.05	9.33
1363	NASDAQ	IBCP	Mon, Oct 27, 1997	9.26	9.26	9.26	9.26
1362	NASDAQ	IBCP	Thu, Oct 23, 1997	9.33	9.33	9.33	9.33
1361	NASDAQ	IBCP	Wed, Oct 22, 1997	9.48	9.48	9.33	9.33
1360	NASDAQ	IBCP	Tue, Oct 21, 1997	9.48	9.48	9.33	9.33
1359	NASDAQ	IBCP	Mon, Oct 20, 1997	9.33	9.48	9.33	9.41
1358	NASDAQ	IBCP	Fri, Oct 17, 1997	9.48	9.48	9.41	9.41
1357	NASDAQ	IBCP	Thu, Oct 16, 1997	9.48	9.48	9.48	9.48
1356	NASDAQ	IBCP	Wed, Oct 15, 1997	9.33	9.48	9.33	9.41
1355	NASDAQ	IBCP	Tue, Oct 14, 1997	9.26	9.26	9.19	9.19
1354	NASDAQ	IBCP	Mon, Oct 13, 1997	9.19	9.19	9.12	9.12
1353	NASDAQ	IBCP	Fri, Oct 10, 1997	9.30	9.48	9.30	9.48
1352	NASDAQ	IBCP	Thu, Oct 9, 1997	9.55	9.55	9.48	9.48
1351	NASDAQ	IBCP	Wed, Oct 8, 1997	9.55	9.55	9.41	9.42
1350	NASDAQ	IBCP	Tue, Oct 7, 1997	9.48	9.48	9.30	9.41
1349	NASDAQ	IBCP	Mon, Oct 6, 1997	9.48	9.48	9.48	9.48
1348	NASDAQ	IBCP	Fri, Oct 3, 1997	9.33	9.41	9.12	9.41
1347	NASDAQ	IBCP	Thu, Oct 2, 1997	9.26	9.26	9.08	9.26
1346	NASDAQ	IBCP	Wed, Oct 1, 1997	9.05	9.26	9.01	9.01
1345	NASDAQ	IBCP	Tue, Sep 30, 1997	9.13	9.16	8.92	8.92
1344	NASDAQ	IBCP	Mon, Sep 29, 1997	9.06	9.06	9.03	9.03
1343	NASDAQ	IBCP	Fri, Sep 26, 1997	8.99	9.03	8.89	9.03
1342	NASDAQ	IBCP	Thu, Sep 25, 1997	8.96	8.99	8.82	8.99
1341	NASDAQ	IBCP	Wed, Sep 24, 1997	8.96	8.96	8.89	8.89
1340	NASDAQ	IBCP	Tue, Sep 23, 1997	8.99	8.99	8.82	8.92
1339	NASDAQ	IBCP	Mon, Sep 22, 1997	8.65	8.99	8.65	8.89
1338	NASDAQ	IBCP	Fri, Sep 19, 1997	8.96	8.96	8.89	8.89
1337	NASDAQ	IBCP	Thu, Sep 18, 1997	8.65	8.96	8.65	8.96
1336	NASDAQ	IBCP	Wed, Sep 17, 1997	8.65	8.96	8.65	8.82
1335	NASDAQ	IBCP	Tue, Sep 16, 1997	8.65	8.89	8.65	8.89
1334	NASDAQ	IBCP	Mon, Sep 15, 1997	8.62	8.89	8.62	8.89
1333	NASDAQ	IBCP	Fri, Sep 12, 1997	8.75	8.82	8.58	8.62
1332	NASDAQ	IBCP	Thu, Sep 11, 1997	8.79	8.82	8.58	8.68
1331	NASDAQ	IBCP	Wed, Sep 10, 1997	8.75	8.75	8.75	8.75
1330	NASDAQ	IBCP	Tue, Sep 9, 1997	8.58	8.75	8.58	8.75
1329	NASDAQ	IBCP	Mon, Sep 8, 1997	8.75	8.75	8.58	8.63
1328	NASDAQ	IBCP	Fri, Sep 5, 1997	8.75	8.75	8.58	8.58
1327	NASDAQ	IBCP	Thu, Sep 4, 1997	8.79	8.79	8.55	8.75
1326	NASDAQ	IBCP	Wed, Sep 3, 1997	8.79	8.79	8.55	8.67
1325	NASDAQ	IBCP	Tue, Sep 2, 1997	8.79	8.79	8.51	8.75
1324	NASDAQ	IBCP	Fri, Aug 29, 1997	8.51	8.79	8.51	8.51
1323	NASDAQ	IBCP	Thu, Aug 28, 1997	8.79	8.79	8.51	8.65
1322	NASDAQ	IBCP	Wed, Aug 27, 1997	8.58	8.58	8.58	8.58
1321	NASDAQ	IBCP	Tue, Aug 26, 1997	8.79	8.79	8.68	8.68
1320	NASDAQ	IBCP	Mon, Aug 25, 1997	8.51	8.79	8.51	8.79
1319	NASDAQ	IBCP	Fri, Aug 22, 1997	8.51	8.79	8.51	8.79
1318	NASDAQ	IBCP	Thu, Aug 21, 1997	8.55	8.79	8.55	8.62
1317	NASDAQ	IBCP	Wed, Aug 20, 1997	8.79	8.79	8.79	8.79
1316	NASDAQ	IBCP	Tue, Aug 19, 1997	8.55	8.55	8.55	8.55
1315	NASDAQ	IBCP	Mon, Aug 18, 1997	8.55	8.79	8.55	8.55
1314	NASDAQ	IBCP	Fri, Aug 15, 1997	8.55	8.75	8.55	8.75
1313	NASDAQ	IBCP	Thu, Aug 14, 1997	8.48	8.75	8.48	8.58
1312	NASDAQ	IBCP	Wed, Aug 13, 1997	8.48	8.68	8.48	8.65
1311	NASDAQ	IBCP	Tue, Aug 12, 1997	8.72	8.72	8.65	8.65
1310	NASDAQ	IBCP	Mon, Aug 11, 1997	8.48	8.72	8.48	8.72
1309	NASDAQ	IBCP	Fri, Aug 8, 1997	8.48	8.72	8.48	8.68
1308	NASDAQ	IBCP	Thu, Aug 7, 1997	8.45	8.68	8.45	8.58
1307	NASDAQ	IBCP	Wed, Aug 6, 1997	8.38	8.62	8.38	8.45
1306	NASDAQ	IBCP	Tue, Aug 5, 1997	8.48	8.48	8.21	8.48
1305	NASDAQ	IBCP	Mon, Aug 4, 1997	8.31	8.48	8.27	8.48
1304	NASDAQ	IBCP	Fri, Aug 1, 1997	8.48	8.48	8.34	8.48
1303	NASDAQ	IBCP	Thu, Jul 31, 1997	8.21	8.48	8.21	8.48
1302	NASDAQ	IBCP	Wed, Jul 30, 1997	8.17	8.48	8.17	8.48
1301	NASDAQ	IBCP	Tue, Jul 29, 1997	8.34	8.34	8.34	8.34
1300	NASDAQ	IBCP	Mon, Jul 28, 1997	8.34	8.34	8.21	8.34
1299	NASDAQ	IBCP	Thu, Jul 24, 1997	8.34	8.34	8.17	8.17
1298	NASDAQ	IBCP	Wed, Jul 23, 1997	8.17	8.17	8.17	8.17
1297	NASDAQ	IBCP	Tue, Jul 22, 1997	8.27	8.41	8.21	8.34
1296	NASDAQ	IBCP	Mon, Jul 21, 1997	8.27	8.48	8.27	8.27
1295	NASDAQ	IBCP	Fri, Jul 18, 1997	8.38	8.55	8.27	8.27
1294	NASDAQ	IBCP	Thu, Jul 17, 1997	8.68	8.68	8.38	8.38
1293	NASDAQ	IBCP	Wed, Jul 16, 1997	8.68	8.75	8.48	8.62
1292	NASDAQ	IBCP	Tue, Jul 15, 1997	8.72	8.82	8.55	8.55
1291	NASDAQ	IBCP	Mon, Jul 14, 1997	8.68	8.86	8.55	8.82
1290	NASDAQ	IBCP	Fri, Jul 11, 1997	8.27	8.62	8.27	8.58
1289	NASDAQ	IBCP	Thu, Jul 10, 1997	8.07	8.27	8.07	8.21
1288	NASDAQ	IBCP	Wed, Jul 9, 1997	7.80	8.07	7.80	8.07
1287	NASDAQ	IBCP	Tue, Jul 8, 1997	8.07	8.07	7.80	7.80
1286	NASDAQ	IBCP	Mon, Jul 7, 1997	8.00	8.07	7.80	8.07
1285	NASDAQ	IBCP	Thu, Jul 3, 1997	7.80	8.00	7.80	8.00
1284	NASDAQ	IBCP	Wed, Jul 2, 1997	7.80	8.00	7.80	8.00
1283	NASDAQ	IBCP	Tue, Jul 1, 1997	7.80	8.00	7.80	7.80
1282	NASDAQ	IBCP	Mon, Jun 30, 1997	7.93	8.00	7.83	7.83
1281	NASDAQ	IBCP	Fri, Jun 27, 1997	8.00	8.00	7.86	8.00
1280	NASDAQ	IBCP	Thu, Jun 26, 1997	7.93	8.00	7.93	8.00
1279	NASDAQ	IBCP	Wed, Jun 25, 1997	7.86	7.86	7.86	7.86
1278	NASDAQ	IBCP	Tue, Jun 24, 1997	7.59	7.86	7.59	7.86
1277	NASDAQ	IBCP	Mon, Jun 23, 1997	7.80	7.86	7.59	7.86
1276	NASDAQ	IBCP	Fri, Jun 20, 1997	7.80	7.80	7.80	7.80
1275	NASDAQ	IBCP	Thu, Jun 19, 1997	7.80	7.80	7.59	7.80
1274	NASDAQ	IBCP	Wed, Jun 18, 1997	7.73	7.80	7.59	7.80
1273	NASDAQ	IBCP	Tue, Jun 17, 1997	7.73	7.73	7.73	7.73
1272	NASDAQ	IBCP	Mon, Jun 16, 1997	7.52	7.73	7.52	7.73
1271	NASDAQ	IBCP	Fri, Jun 13, 1997	7.52	7.73	7.52	7.73
1270	NASDAQ	IBCP	Thu, Jun 12, 1997	7.52	7.73	7.52	7.73
1269	NASDAQ	IBCP	Wed, Jun 11, 1997	7.66	7.73	7.52	7.54
1268	NASDAQ	IBCP	Tue, Jun 10, 1997	7.66	7.66	7.66	7.66
1267	NASDAQ	IBCP	Mon, Jun 9, 1997	7.59	7.66	7.45	7.66
1266	NASDAQ	IBCP	Fri, Jun 6, 1997	7.59	7.59	7.39	7.59
1265	NASDAQ	IBCP	Thu, Jun 5, 1997	7.39	7.39	7.39	7.39
1264	NASDAQ	IBCP	Wed, Jun 4, 1997	7.59	7.59	7.39	7.39
1263	NASDAQ	IBCP	Tue, Jun 3, 1997	7.59	7.59	7.45	7.45
1262	NASDAQ	IBCP	Mon, Jun 2, 1997	7.56	7.56	7.45	7.56
1261	NASDAQ	IBCP	Fri, May 30, 1997	7.56	7.56	7.45	7.54
1260	NASDAQ	IBCP	Thu, May 29, 1997	7.45	7.56	7.39	7.56
1259	NASDAQ	IBCP	Wed, May 28, 1997	7.45	7.45	7.42	7.45
1258	NASDAQ	IBCP	Tue, May 27, 1997	7.45	7.45	7.32	7.45
1257	NASDAQ	IBCP	Fri, May 23, 1997	7.45	7.45	7.32	7.32
1256	NASDAQ	IBCP	Thu, May 22, 1997	7.45	7.45	7.45	7.45
1255	NASDAQ	IBCP	Wed, May 21, 1997	7.45	7.45	7.39	7.45
1254	NASDAQ	IBCP	Tue, May 20, 1997	7.45	7.45	7.45	7.45
1253	NASDAQ	IBCP	Mon, May 19, 1997	7.45	7.45	7.42	7.42
1252	NASDAQ	IBCP	Fri, May 16, 1997	7.25	7.45	7.25	7.45
1251	NASDAQ	IBCP	Thu, May 15, 1997	7.39	7.39	7.25	7.25
1250	NASDAQ	IBCP	Wed, May 14, 1997	7.39	7.39	7.33	7.33
1249	NASDAQ	IBCP	Tue, May 13, 1997	7.25	7.39	7.25	7.39
1248	NASDAQ	IBCP	Mon, May 12, 1997	7.25	7.32	7.18	7.32
1247	NASDAQ	IBCP	Fri, May 9, 1997	7.25	7.25	7.11	7.18
1246	NASDAQ	IBCP	Thu, May 8, 1997	7.25	7.25	7.11	7.11
1245	NASDAQ	IBCP	Wed, May 7, 1997	6.98	7.25	6.98	7.25
1244	NASDAQ	IBCP	Tue, May 6, 1997	7.18	7.18	6.98	7.18
1243	NASDAQ	IBCP	Mon, May 5, 1997	7.32	7.32	6.98	7.18
1242	NASDAQ	IBCP	Fri, May 2, 1997	7.04	7.32	7.04	7.18
1241	NASDAQ	IBCP	Thu, May 1, 1997	7.32	7.32	7.32	7.32
1240	NASDAQ	IBCP	Wed, Apr 30, 1997	7.16	7.16	7.13	7.16
1239	NASDAQ	IBCP	Tue, Apr 29, 1997	7.16	7.16	7.07	7.11
1238	NASDAQ	IBCP	Fri, Apr 25, 1997	7.13	7.13	6.98	6.98
1237	NASDAQ	IBCP	Thu, Apr 24, 1997	7.13	7.13	6.98	7.06
1236	NASDAQ	IBCP	Wed, Apr 23, 1997	7.02	7.13	7.02	7.13
1235	NASDAQ	IBCP	Tue, Apr 22, 1997	7.04	7.13	6.98	7.02
1234	NASDAQ	IBCP	Mon, Apr 21, 1997	6.98	6.98	6.98	6.98
1233	NASDAQ	IBCP	Fri, Apr 18, 1997	7.03	7.11	6.98	6.98
1232	NASDAQ	IBCP	Thu, Apr 17, 1997	7.02	7.09	6.98	7.09
1231	NASDAQ	IBCP	Wed, Apr 16, 1997	7.07	7.07	6.98	6.98
1230	NASDAQ	IBCP	Tue, Apr 15, 1997	7.07	7.07	7.07	7.07
1229	NASDAQ	IBCP	Fri, Apr 11, 1997	7.00	7.00	7.00	7.00
1228	NASDAQ	IBCP	Thu, Apr 10, 1997	7.07	7.07	7.07	7.07
1227	NASDAQ	IBCP	Wed, Apr 9, 1997	7.07	7.07	7.04	7.04
1226	NASDAQ	IBCP	Tue, Apr 8, 1997	7.07	7.07	6.93	7.02
1225	NASDAQ	IBCP	Mon, Apr 7, 1997	7.07	7.07	7.07	7.07
1224	NASDAQ	IBCP	Fri, Apr 4, 1997	6.93	7.07	6.93	6.98
1223	NASDAQ	IBCP	Thu, Apr 3, 1997	6.95	7.07	6.93	6.93
1222	NASDAQ	IBCP	Wed, Apr 2, 1997	6.95	6.95	6.95	6.95
1221	NASDAQ	IBCP	Tue, Apr 1, 1997	7.11	7.11	6.98	7.07
1220	NASDAQ	IBCP	Mon, Mar 31, 1997	7.11	7.11	6.98	6.98
1219	NASDAQ	IBCP	Thu, Mar 27, 1997	7.02	7.16	6.93	7.02
1218	NASDAQ	IBCP	Wed, Mar 26, 1997	7.02	7.02	7.02	7.02
1217	NASDAQ	IBCP	Tue, Mar 25, 1997	6.98	7.02	6.98	7.02
1216	NASDAQ	IBCP	Mon, Mar 24, 1997	6.93	7.02	6.91	6.98
1215	NASDAQ	IBCP	Fri, Mar 21, 1997	6.88	6.93	6.86	6.93
1214	NASDAQ	IBCP	Thu, Mar 20, 1997	6.88	6.88	6.77	6.86
1213	NASDAQ	IBCP	Wed, Mar 19, 1997	6.66	6.88	6.66	6.75
1212	NASDAQ	IBCP	Tue, Mar 18, 1997	6.75	6.79	6.66	6.66
1211	NASDAQ	IBCP	Mon, Mar 17, 1997	6.68	6.68	6.61	6.61
1210	NASDAQ	IBCP	Fri, Mar 14, 1997	6.66	6.75	6.61	6.61
1209	NASDAQ	IBCP	Thu, Mar 13, 1997	6.61	6.75	6.61	6.75
1208	NASDAQ	IBCP	Wed, Mar 12, 1997	6.68	6.68	6.68	6.68
1207	NASDAQ	IBCP	Mon, Mar 10, 1997	6.75	6.75	6.69	6.69
1206	NASDAQ	IBCP	Fri, Mar 7, 1997	6.70	6.75	6.63	6.63
1205	NASDAQ	IBCP	Thu, Mar 6, 1997	6.57	6.70	6.57	6.57
1204	NASDAQ	IBCP	Wed, Mar 5, 1997	6.57	6.70	6.57	6.70
1203	NASDAQ	IBCP	Tue, Mar 4, 1997	6.66	6.66	6.66	6.66
1202	NASDAQ	IBCP	Mon, Mar 3, 1997	6.66	6.66	6.57	6.66
1201	NASDAQ	IBCP	Fri, Feb 28, 1997	6.66	6.66	6.57	6.57
1200	NASDAQ	IBCP	Thu, Feb 27, 1997	6.66	6.66	6.61	6.61
1199	NASDAQ	IBCP	Wed, Feb 26, 1997	6.52	6.52	6.52	6.52
1198	NASDAQ	IBCP	Tue, Feb 25, 1997	6.66	6.66	6.52	6.52
1197	NASDAQ	IBCP	Fri, Feb 21, 1997	6.59	6.66	6.54	6.66
1196	NASDAQ	IBCP	Thu, Feb 20, 1997	6.43	6.57	6.38	6.47
1195	NASDAQ	IBCP	Wed, Feb 19, 1997	6.34	6.43	6.34	6.34
1194	NASDAQ	IBCP	Tue, Feb 18, 1997	6.43	6.43	6.34	6.43
1193	NASDAQ	IBCP	Fri, Feb 14, 1997	6.43	6.43	6.38	6.43
1192	NASDAQ	IBCP	Thu, Feb 13, 1997	6.38	6.43	6.34	6.38
1191	NASDAQ	IBCP	Wed, Feb 12, 1997	6.38	6.38	6.29	6.38
1190	NASDAQ	IBCP	Tue, Feb 11, 1997	6.38	6.38	6.38	6.38
1189	NASDAQ	IBCP	Mon, Feb 10, 1997	6.15	6.34	6.15	6.34
1188	NASDAQ	IBCP	Fri, Feb 7, 1997	6.29	6.29	6.15	6.20
1187	NASDAQ	IBCP	Thu, Feb 6, 1997	6.29	6.29	6.20	6.20
1186	NASDAQ	IBCP	Tue, Feb 4, 1997	6.29	6.29	6.29	6.29
1185	NASDAQ	IBCP	Mon, Feb 3, 1997	6.25	6.25	6.20	6.20
1184	NASDAQ	IBCP	Thu, Jan 30, 1997	6.15	6.29	6.15	6.29
1183	NASDAQ	IBCP	Wed, Jan 29, 1997	6.29	6.29	6.20	6.20
1182	NASDAQ	IBCP	Tue, Jan 28, 1997	6.25	6.29	6.20	6.20
1181	NASDAQ	IBCP	Mon, Jan 27, 1997	6.15	6.29	6.15	6.29
1180	NASDAQ	IBCP	Fri, Jan 24, 1997	6.25	6.25	6.15	6.25
1179	NASDAQ	IBCP	Thu, Jan 23, 1997	6.25	6.25	6.11	6.25
1178	NASDAQ	IBCP	Wed, Jan 22, 1997	6.25	6.25	6.11	6.11
1177	NASDAQ	IBCP	Tue, Jan 21, 1997	6.25	6.25	6.11	6.11
1176	NASDAQ	IBCP	Mon, Jan 20, 1997	6.11	6.11	6.11	6.11
1175	NASDAQ	IBCP	Fri, Jan 17, 1997	6.11	6.11	6.11	6.11
1174	NASDAQ	IBCP	Thu, Jan 16, 1997	6.18	6.25	6.11	6.25
1173	NASDAQ	IBCP	Wed, Jan 15, 1997	6.25	6.25	6.11	6.11
1172	NASDAQ	IBCP	Tue, Jan 14, 1997	6.15	6.25	6.11	6.25
1171	NASDAQ	IBCP	Mon, Jan 13, 1997	6.25	6.25	6.11	6.11
1170	NASDAQ	IBCP	Fri, Jan 10, 1997	6.11	6.11	6.11	6.11
1169	NASDAQ	IBCP	Thu, Jan 9, 1997	6.11	6.25	6.11	6.11
1168	NASDAQ	IBCP	Wed, Jan 8, 1997	6.25	6.25	6.25	6.25
1167	NASDAQ	IBCP	Tue, Jan 7, 1997	6.11	6.11	6.11	6.11
1166	NASDAQ	IBCP	Mon, Jan 6, 1997	6.29	6.29	6.15	6.15
1165	NASDAQ	IBCP	Fri, Jan 3, 1997	6.29	6.29	6.15	6.20
1164	NASDAQ	IBCP	Thu, Jan 2, 1997	6.15	6.15	6.15	6.15
1163	NASDAQ	IBCP	Mon, Dec 30, 1996	6.34	6.34	6.20	6.20
1162	NASDAQ	IBCP	Fri, Dec 27, 1996	6.34	6.34	6.20	6.20
1161	NASDAQ	IBCP	Thu, Dec 26, 1996	6.34	6.34	6.34	6.34
1160	NASDAQ	IBCP	Mon, Dec 23, 1996	6.20	6.34	6.20	6.34
1159	NASDAQ	IBCP	Fri, Dec 20, 1996	6.20	6.34	6.20	6.34
1158	NASDAQ	IBCP	Thu, Dec 19, 1996	6.34	6.34	6.20	6.34
1157	NASDAQ	IBCP	Wed, Dec 18, 1996	6.20	6.20	6.20	6.20
1156	NASDAQ	IBCP	Tue, Dec 17, 1996	6.34	6.34	6.34	6.34
1155	NASDAQ	IBCP	Mon, Dec 16, 1996	6.20	6.34	6.20	6.20
1154	NASDAQ	IBCP	Fri, Dec 13, 1996	6.29	6.29	6.20	6.20
1153	NASDAQ	IBCP	Thu, Dec 12, 1996	6.34	6.34	6.27	6.27
1152	NASDAQ	IBCP	Wed, Dec 11, 1996	6.34	6.34	6.20	6.29
1151	NASDAQ	IBCP	Tue, Dec 10, 1996	6.34	6.34	6.34	6.34
1150	NASDAQ	IBCP	Mon, Dec 9, 1996	6.25	6.38	6.25	6.38
1149	NASDAQ	IBCP	Fri, Dec 6, 1996	6.25	6.43	6.25	6.29
1148	NASDAQ	IBCP	Thu, Dec 5, 1996	6.25	6.38	6.25	6.38
1147	NASDAQ	IBCP	Wed, Dec 4, 1996	6.20	6.38	6.20	6.38
1146	NASDAQ	IBCP	Tue, Dec 3, 1996	6.29	6.29	6.15	6.15
1145	NASDAQ	IBCP	Mon, Dec 2, 1996	6.29	6.29	6.29	6.29
1144	NASDAQ	IBCP	Wed, Nov 27, 1996	6.15	6.29	6.15	6.29
1143	NASDAQ	IBCP	Tue, Nov 26, 1996	6.06	6.25	6.06	6.25
1142	NASDAQ	IBCP	Mon, Nov 25, 1996	6.11	6.20	5.97	6.06
1141	NASDAQ	IBCP	Thu, Nov 21, 1996	6.06	6.06	6.06	6.06
1140	NASDAQ	IBCP	Wed, Nov 20, 1996	6.02	6.11	5.97	5.97
1139	NASDAQ	IBCP	Tue, Nov 19, 1996	5.79	5.97	5.79	5.88
1138	NASDAQ	IBCP	Mon, Nov 18, 1996	5.93	5.93	5.79	5.79
1137	NASDAQ	IBCP	Fri, Nov 15, 1996	5.79	5.79	5.79	5.79
1136	NASDAQ	IBCP	Thu, Nov 14, 1996	5.79	5.93	5.79	5.93
1135	NASDAQ	IBCP	Wed, Nov 13, 1996	5.93	5.93	5.79	5.93
1134	NASDAQ	IBCP	Tue, Nov 12, 1996	5.56	5.93	5.56	5.93
1133	NASDAQ	IBCP	Mon, Nov 11, 1996	5.61	5.70	5.56	5.56
1132	NASDAQ	IBCP	Fri, Nov 8, 1996	5.61	5.61	5.61	5.61
1131	NASDAQ	IBCP	Thu, Nov 7, 1996	5.52	5.61	5.52	5.52
1130	NASDAQ	IBCP	Tue, Nov 5, 1996	5.47	5.61	5.47	5.60
1129	NASDAQ	IBCP	Mon, Nov 4, 1996	5.47	5.47	5.47	5.47
1128	NASDAQ	IBCP	Fri, Nov 1, 1996	5.47	5.56	5.29	5.47
1127	NASDAQ	IBCP	Thu, Oct 31, 1996	5.33	5.47	5.29	5.47
1126	NASDAQ	IBCP	Tue, Oct 29, 1996	5.33	5.33	5.33	5.33
1125	NASDAQ	IBCP	Mon, Oct 28, 1996	5.33	5.33	5.33	5.33
1124	NASDAQ	IBCP	Fri, Oct 25, 1996	5.33	5.33	5.33	5.33
1123	NASDAQ	IBCP	Thu, Oct 24, 1996	5.33	5.33	5.15	5.15
1122	NASDAQ	IBCP	Wed, Oct 23, 1996	5.33	5.33	5.33	5.33
1121	NASDAQ	IBCP	Tue, Oct 22, 1996	5.33	5.33	5.33	5.33
1120	NASDAQ	IBCP	Thu, Oct 17, 1996	5.33	5.33	5.29	5.29
1119	NASDAQ	IBCP	Wed, Oct 16, 1996	5.33	5.33	5.33	5.33
1118	NASDAQ	IBCP	Tue, Oct 15, 1996	5.29	5.29	5.29	5.29
1117	NASDAQ	IBCP	Mon, Oct 14, 1996	5.29	5.29	5.11	5.24
1116	NASDAQ	IBCP	Fri, Oct 11, 1996	5.29	5.29	5.29	5.29
1115	NASDAQ	IBCP	Wed, Oct 9, 1996	5.29	5.29	5.29	5.29
1114	NASDAQ	IBCP	Tue, Oct 8, 1996	5.29	5.29	5.11	5.11
1113	NASDAQ	IBCP	Mon, Oct 7, 1996	5.29	5.29	5.11	5.20
1112	NASDAQ	IBCP	Fri, Oct 4, 1996	5.11	5.29	5.11	5.29
1111	NASDAQ	IBCP	Thu, Oct 3, 1996	5.29	5.29	5.29	5.29
1110	NASDAQ	IBCP	Tue, Oct 1, 1996	5.21	5.25	5.12	5.12
1109	NASDAQ	IBCP	Mon, Sep 30, 1996	5.25	5.25	5.08	5.08
1108	NASDAQ	IBCP	Fri, Sep 27, 1996	5.21	5.21	5.21	5.21
1107	NASDAQ	IBCP	Thu, Sep 26, 1996	5.21	5.25	5.21	5.25
1106	NASDAQ	IBCP	Wed, Sep 25, 1996	5.25	5.25	5.25	5.25
1105	NASDAQ	IBCP	Tue, Sep 24, 1996	5.25	5.25	5.25	5.25
1104	NASDAQ	IBCP	Mon, Sep 23, 1996	5.21	5.21	5.19	5.19
1103	NASDAQ	IBCP	Fri, Sep 20, 1996	5.09	5.09	5.08	5.08
1102	NASDAQ	IBCP	Thu, Sep 19, 1996	5.17	5.21	5.08	5.19
1101	NASDAQ	IBCP	Wed, Sep 18, 1996	5.17	5.17	5.04	5.12
1100	NASDAQ	IBCP	Tue, Sep 17, 1996	5.04	5.17	5.04	5.17
1099	NASDAQ	IBCP	Mon, Sep 16, 1996	5.12	5.17	5.12	5.17
1098	NASDAQ	IBCP	Fri, Sep 13, 1996	5.04	5.04	5.04	5.04
1097	NASDAQ	IBCP	Wed, Sep 11, 1996	4.99	4.99	4.99	4.99
1096	NASDAQ	IBCP	Tue, Sep 10, 1996	5.12	5.12	5.04	5.04
1095	NASDAQ	IBCP	Mon, Sep 9, 1996	5.12	5.12	4.99	5.04
1094	NASDAQ	IBCP	Fri, Sep 6, 1996	5.02	5.02	5.02	5.02
1093	NASDAQ	IBCP	Thu, Sep 5, 1996	5.12	5.12	4.95	5.04
1092	NASDAQ	IBCP	Wed, Sep 4, 1996	5.04	5.04	4.95	4.95
1091	NASDAQ	IBCP	Thu, Aug 29, 1996	5.04	5.04	5.04	5.04
1090	NASDAQ	IBCP	Wed, Aug 28, 1996	5.04	5.12	5.04	5.12
1089	NASDAQ	IBCP	Tue, Aug 27, 1996	5.12	5.12	4.95	4.95
1088	NASDAQ	IBCP	Mon, Aug 26, 1996	5.12	5.12	5.04	5.04
1087	NASDAQ	IBCP	Fri, Aug 23, 1996	5.12	5.12	4.95	4.95
1086	NASDAQ	IBCP	Thu, Aug 22, 1996	5.12	5.12	4.95	4.95
1085	NASDAQ	IBCP	Wed, Aug 21, 1996	4.95	4.99	4.95	4.95
1084	NASDAQ	IBCP	Tue, Aug 20, 1996	5.08	5.12	4.95	4.99
1083	NASDAQ	IBCP	Thu, Aug 15, 1996	5.08	5.08	4.91	5.04
1082	NASDAQ	IBCP	Wed, Aug 14, 1996	4.95	4.95	4.95	4.95
1081	NASDAQ	IBCP	Tue, Aug 13, 1996	5.08	5.08	5.08	5.08
1080	NASDAQ	IBCP	Mon, Aug 12, 1996	4.95	5.04	4.95	4.99
1079	NASDAQ	IBCP	Fri, Aug 9, 1996	5.08	5.08	4.91	4.92
1078	NASDAQ	IBCP	Wed, Aug 7, 1996	5.08	5.08	5.08	5.08
1077	NASDAQ	IBCP	Mon, Aug 5, 1996	4.99	4.99	4.99	4.99
1076	NASDAQ	IBCP	Fri, Aug 2, 1996	5.08	5.08	4.91	4.91
1075	NASDAQ	IBCP	Thu, Aug 1, 1996	5.08	5.08	4.91	5.04
1074	NASDAQ	IBCP	Tue, Jul 30, 1996	4.91	5.04	4.91	5.04
1073	NASDAQ	IBCP	Mon, Jul 29, 1996	5.08	5.08	4.91	4.91
1072	NASDAQ	IBCP	Fri, Jul 26, 1996	5.08	5.08	5.08	5.08
1071	NASDAQ	IBCP	Thu, Jul 25, 1996	5.08	5.08	4.91	5.08
1070	NASDAQ	IBCP	Wed, Jul 24, 1996	5.08	5.08	5.08	5.08
1069	NASDAQ	IBCP	Mon, Jul 22, 1996	5.08	5.08	4.99	4.99
1068	NASDAQ	IBCP	Fri, Jul 19, 1996	5.08	5.08	4.91	4.91
1067	NASDAQ	IBCP	Thu, Jul 18, 1996	5.08	5.08	4.99	4.99
1066	NASDAQ	IBCP	Wed, Jul 17, 1996	4.91	4.91	4.91	4.91
1065	NASDAQ	IBCP	Tue, Jul 16, 1996	4.91	5.04	4.91	5.04
1064	NASDAQ	IBCP	Mon, Jul 15, 1996	5.08	5.08	4.91	4.91
1063	NASDAQ	IBCP	Fri, Jul 12, 1996	5.08	5.08	4.99	5.08
1062	NASDAQ	IBCP	Thu, Jul 11, 1996	4.91	5.08	4.91	4.91
1061	NASDAQ	IBCP	Wed, Jul 10, 1996	5.08	5.08	4.99	5.08
1060	NASDAQ	IBCP	Tue, Jul 9, 1996	4.91	5.08	4.91	5.08
1059	NASDAQ	IBCP	Mon, Jul 8, 1996	4.91	4.91	4.91	4.91
1058	NASDAQ	IBCP	Fri, Jul 5, 1996	5.08	5.08	5.08	5.08
1057	NASDAQ	IBCP	Wed, Jul 3, 1996	5.08	5.08	4.91	4.95
1056	NASDAQ	IBCP	Tue, Jul 2, 1996	5.08	5.08	5.08	5.08
1055	NASDAQ	IBCP	Fri, Jun 28, 1996	4.99	5.08	4.91	4.91
1054	NASDAQ	IBCP	Thu, Jun 27, 1996	4.95	5.04	4.95	5.04
1053	NASDAQ	IBCP	Wed, Jun 26, 1996	4.95	4.95	4.95	4.95
1052	NASDAQ	IBCP	Tue, Jun 25, 1996	4.95	5.08	4.95	5.08
1051	NASDAQ	IBCP	Mon, Jun 24, 1996	4.99	5.08	4.95	4.95
1050	NASDAQ	IBCP	Tue, Jun 18, 1996	5.04	5.04	5.04	5.04
1049	NASDAQ	IBCP	Mon, Jun 17, 1996	5.08	5.08	4.95	4.95
1048	NASDAQ	IBCP	Fri, Jun 14, 1996	5.08	5.08	5.08	5.08
1047	NASDAQ	IBCP	Thu, Jun 13, 1996	5.04	5.04	5.04	5.04
1046	NASDAQ	IBCP	Wed, Jun 12, 1996	5.08	5.08	5.04	5.08
1045	NASDAQ	IBCP	Tue, Jun 11, 1996	5.08	5.08	5.08	5.08
1044	NASDAQ	IBCP	Mon, Jun 10, 1996	4.91	5.08	4.91	4.91
1043	NASDAQ	IBCP	Fri, Jun 7, 1996	4.99	5.02	4.93	5.02
1042	NASDAQ	IBCP	Thu, Jun 6, 1996	4.99	4.99	4.93	4.99
1041	NASDAQ	IBCP	Wed, Jun 5, 1996	4.99	4.99	4.99	4.99
1040	NASDAQ	IBCP	Tue, Jun 4, 1996	4.91	4.95	4.91	4.95
1039	NASDAQ	IBCP	Mon, Jun 3, 1996	4.91	4.91	4.91	4.91
1038	NASDAQ	IBCP	Thu, May 30, 1996	4.99	4.99	4.99	4.99
1037	NASDAQ	IBCP	Wed, May 29, 1996	4.99	4.99	4.99	4.99
1036	NASDAQ	IBCP	Tue, May 28, 1996	4.95	4.95	4.95	4.95
1035	NASDAQ	IBCP	Fri, May 24, 1996	4.99	4.99	4.99	4.99
1034	NASDAQ	IBCP	Thu, May 23, 1996	4.91	4.91	4.91	4.91
1033	NASDAQ	IBCP	Wed, May 22, 1996	4.91	4.91	4.91	4.91
1032	NASDAQ	IBCP	Tue, May 21, 1996	4.99	4.99	4.91	4.91
1031	NASDAQ	IBCP	Mon, May 20, 1996	4.91	4.99	4.91	4.97
1030	NASDAQ	IBCP	Thu, May 16, 1996	4.91	4.91	4.91	4.91
1029	NASDAQ	IBCP	Wed, May 15, 1996	4.99	4.99	4.99	4.99
1028	NASDAQ	IBCP	Tue, May 14, 1996	4.99	4.99	4.99	4.99
1027	NASDAQ	IBCP	Mon, May 13, 1996	4.91	4.93	4.91	4.91
1026	NASDAQ	IBCP	Fri, May 10, 1996	4.91	4.99	4.91	4.91
1025	NASDAQ	IBCP	Thu, May 9, 1996	4.99	4.99	4.99	4.99
1024	NASDAQ	IBCP	Wed, May 8, 1996	4.99	4.99	4.99	4.99
1023	NASDAQ	IBCP	Tue, May 7, 1996	4.97	4.99	4.86	4.86
1022	NASDAQ	IBCP	Mon, May 6, 1996	4.95	4.95	4.95	4.95
1021	NASDAQ	IBCP	Fri, May 3, 1996	4.86	4.99	4.86	4.99
1020	NASDAQ	IBCP	Thu, May 2, 1996	4.99	4.99	4.93	4.99
1019	NASDAQ	IBCP	Wed, May 1, 1996	4.99	4.99	4.86	4.86
1018	NASDAQ	IBCP	Tue, Apr 30, 1996	4.86	4.99	4.86	4.99
1017	NASDAQ	IBCP	Mon, Apr 29, 1996	4.99	4.99	4.99	4.99
1016	NASDAQ	IBCP	Fri, Apr 26, 1996	4.99	4.99	4.99	4.99
1015	NASDAQ	IBCP	Thu, Apr 25, 1996	4.86	4.95	4.86	4.86
1014	NASDAQ	IBCP	Tue, Apr 23, 1996	4.99	4.99	4.99	4.99
1013	NASDAQ	IBCP	Mon, Apr 22, 1996	4.99	4.99	4.91	4.91
1012	NASDAQ	IBCP	Fri, Apr 19, 1996	4.99	4.99	4.99	4.99
1011	NASDAQ	IBCP	Wed, Apr 17, 1996	4.95	4.95	4.82	4.86
1010	NASDAQ	IBCP	Tue, Apr 16, 1996	4.95	4.95	4.95	4.95
1009	NASDAQ	IBCP	Fri, Apr 12, 1996	4.95	4.95	4.82	4.82
1008	NASDAQ	IBCP	Thu, Apr 11, 1996	4.86	4.95	4.78	4.91
1007	NASDAQ	IBCP	Wed, Apr 10, 1996	4.73	4.86	4.73	4.86
1006	NASDAQ	IBCP	Mon, Apr 8, 1996	4.73	4.73	4.73	4.73
1005	NASDAQ	IBCP	Thu, Apr 4, 1996	4.73	4.86	4.73	4.86
1004	NASDAQ	IBCP	Wed, Apr 3, 1996	4.86	4.86	4.73	4.78
1003	NASDAQ	IBCP	Mon, Apr 1, 1996	4.84	4.84	4.84	4.84
1002	NASDAQ	IBCP	Thu, Mar 28, 1996	4.86	4.86	4.73	4.86
1001	NASDAQ	IBCP	Wed, Mar 27, 1996	4.73	4.86	4.73	4.73
1000	NASDAQ	IBCP	Tue, Mar 26, 1996	4.73	4.73	4.73	4.73
999	NASDAQ	IBCP	Mon, Mar 25, 1996	4.86	4.86	4.73	4.73
998	NASDAQ	IBCP	Fri, Mar 22, 1996	4.86	4.86	4.86	4.86
997	NASDAQ	IBCP	Thu, Mar 21, 1996	4.78	4.78	4.78	4.78
996	NASDAQ	IBCP	Wed, Mar 20, 1996	4.73	4.86	4.73	4.73
995	NASDAQ	IBCP	Tue, Mar 19, 1996	4.78	4.78	4.78	4.78
994	NASDAQ	IBCP	Mon, Mar 18, 1996	4.73	4.78	4.73	4.78
993	NASDAQ	IBCP	Fri, Mar 15, 1996	4.69	4.78	4.69	4.73
992	NASDAQ	IBCP	Wed, Mar 13, 1996	4.69	4.69	4.69	4.69
991	NASDAQ	IBCP	Tue, Mar 12, 1996	4.73	4.86	4.69	4.69
990	NASDAQ	IBCP	Mon, Mar 11, 1996	4.75	4.75	4.73	4.73
989	NASDAQ	IBCP	Fri, Mar 8, 1996	4.86	4.86	4.86	4.86
988	NASDAQ	IBCP	Thu, Mar 7, 1996	4.78	4.78	4.78	4.78
987	NASDAQ	IBCP	Wed, Mar 6, 1996	4.73	4.91	4.73	4.82
986	NASDAQ	IBCP	Tue, Mar 5, 1996	4.82	4.86	4.78	4.86
985	NASDAQ	IBCP	Mon, Mar 4, 1996	4.73	4.82	4.73	4.73
984	NASDAQ	IBCP	Fri, Mar 1, 1996	4.78	4.86	4.78	4.86
983	NASDAQ	IBCP	Thu, Feb 29, 1996	4.78	4.85	4.78	4.78
982	NASDAQ	IBCP	Wed, Feb 28, 1996	4.73	4.78	4.65	4.78
981	NASDAQ	IBCP	Tue, Feb 27, 1996	4.56	4.65	4.56	4.65
980	NASDAQ	IBCP	Mon, Feb 26, 1996	4.52	4.65	4.52	4.65
979	NASDAQ	IBCP	Fri, Feb 23, 1996	4.52	4.65	4.52	4.56
978	NASDAQ	IBCP	Wed, Feb 21, 1996	4.52	4.65	4.52	4.52
977	NASDAQ	IBCP	Tue, Feb 20, 1996	4.52	4.65	4.52	4.52
976	NASDAQ	IBCP	Fri, Feb 16, 1996	4.52	4.65	4.52	4.65
975	NASDAQ	IBCP	Thu, Feb 15, 1996	4.52	4.65	4.52	4.56
974	NASDAQ	IBCP	Wed, Feb 14, 1996	4.65	4.65	4.52	4.65
973	NASDAQ	IBCP	Tue, Feb 13, 1996	4.52	4.65	4.52	4.65
972	NASDAQ	IBCP	Fri, Feb 9, 1996	4.58	4.65	4.56	4.56
971	NASDAQ	IBCP	Thu, Feb 8, 1996	4.56	4.56	4.56	4.56
970	NASDAQ	IBCP	Wed, Feb 7, 1996	4.56	4.56	4.56	4.56
969	NASDAQ	IBCP	Tue, Feb 6, 1996	4.65	4.65	4.56	4.56
968	NASDAQ	IBCP	Mon, Feb 5, 1996	4.65	4.65	4.56	4.65
967	NASDAQ	IBCP	Fri, Feb 2, 1996	4.58	4.58	4.58	4.58
966	NASDAQ	IBCP	Thu, Feb 1, 1996	4.69	4.69	4.69	4.69
965	NASDAQ	IBCP	Wed, Jan 31, 1996	4.56	4.69	4.56	4.56
964	NASDAQ	IBCP	Tue, Jan 30, 1996	4.60	4.69	4.56	4.57
963	NASDAQ	IBCP	Mon, Jan 29, 1996	4.60	4.60	4.60	4.60
962	NASDAQ	IBCP	Thu, Jan 25, 1996	4.60	4.60	4.60	4.60
961	NASDAQ	IBCP	Tue, Jan 23, 1996	4.69	4.69	4.60	4.60
960	NASDAQ	IBCP	Thu, Jan 18, 1996	4.69	4.69	4.60	4.62
959	NASDAQ	IBCP	Wed, Jan 17, 1996	4.60	4.69	4.60	4.67
958	NASDAQ	IBCP	Tue, Jan 16, 1996	4.65	4.69	4.65	4.69
957	NASDAQ	IBCP	Fri, Jan 12, 1996	4.56	4.65	4.56	4.65
956	NASDAQ	IBCP	Thu, Jan 11, 1996	4.52	4.52	4.52	4.52
955	NASDAQ	IBCP	Wed, Jan 10, 1996	4.56	4.56	4.56	4.56
954	NASDAQ	IBCP	Tue, Jan 9, 1996	4.65	4.65	4.65	4.65
953	NASDAQ	IBCP	Mon, Jan 8, 1996	4.65	4.65	4.65	4.65
952	NASDAQ	IBCP	Fri, Jan 5, 1996	4.65	4.78	4.60	4.65
951	NASDAQ	IBCP	Thu, Jan 4, 1996	4.65	4.65	4.65	4.65
950	NASDAQ	IBCP	Wed, Jan 3, 1996	4.78	4.78	4.78	4.78
949	NASDAQ	IBCP	Tue, Jan 2, 1996	4.65	4.78	4.65	4.78
948	NASDAQ	IBCP	Fri, Dec 29, 1995	4.69	4.69	4.65	4.65
947	NASDAQ	IBCP	Thu, Dec 28, 1995	4.69	4.82	4.69	4.82
946	NASDAQ	IBCP	Wed, Dec 27, 1995	4.69	4.69	4.69	4.69
945	NASDAQ	IBCP	Fri, Dec 22, 1995	4.82	4.82	4.82	4.82
944	NASDAQ	IBCP	Thu, Dec 21, 1995	4.82	4.82	4.82	4.82
943	NASDAQ	IBCP	Wed, Dec 20, 1995	4.82	4.82	4.82	4.82
942	NASDAQ	IBCP	Tue, Dec 19, 1995	4.65	4.69	4.65	4.69
941	NASDAQ	IBCP	Thu, Dec 14, 1995	4.82	4.82	4.82	4.82
940	NASDAQ	IBCP	Wed, Dec 13, 1995	4.82	4.82	4.82	4.82
939	NASDAQ	IBCP	Tue, Dec 12, 1995	4.69	4.75	4.69	4.75
938	NASDAQ	IBCP	Mon, Dec 11, 1995	4.82	4.82	4.69	4.69
937	NASDAQ	IBCP	Fri, Dec 8, 1995	4.82	4.82	4.75	4.75
936	NASDAQ	IBCP	Thu, Dec 7, 1995	4.82	4.82	4.73	4.82
935	NASDAQ	IBCP	Wed, Dec 6, 1995	4.82	4.82	4.82	4.82
934	NASDAQ	IBCP	Mon, Dec 4, 1995	4.69	4.69	4.69	4.69
933	NASDAQ	IBCP	Fri, Dec 1, 1995	4.69	4.75	4.69	4.75
932	NASDAQ	IBCP	Tue, Nov 28, 1995	4.82	4.82	4.82	4.82
931	NASDAQ	IBCP	Mon, Nov 27, 1995	4.69	4.82	4.69	4.82
930	NASDAQ	IBCP	Fri, Nov 24, 1995	4.82	4.82	4.82	4.82
929	NASDAQ	IBCP	Wed, Nov 22, 1995	4.69	4.69	4.69	4.69
928	NASDAQ	IBCP	Fri, Nov 17, 1995	4.65	4.82	4.65	4.65
927	NASDAQ	IBCP	Thu, Nov 16, 1995	4.82	4.82	4.82	4.82
926	NASDAQ	IBCP	Mon, Nov 13, 1995	4.82	4.82	4.82	4.82
925	NASDAQ	IBCP	Fri, Nov 10, 1995	4.65	4.71	4.65	4.71
924	NASDAQ	IBCP	Thu, Nov 9, 1995	4.78	4.78	4.78	4.78
923	NASDAQ	IBCP	Wed, Nov 8, 1995	4.78	4.78	4.78	4.78
922	NASDAQ	IBCP	Tue, Nov 7, 1995	4.65	4.65	4.65	4.65
921	NASDAQ	IBCP	Fri, Nov 3, 1995	4.73	4.82	4.73	4.82
920	NASDAQ	IBCP	Thu, Nov 2, 1995	4.78	4.78	4.78	4.78
919	NASDAQ	IBCP	Wed, Nov 1, 1995	4.78	4.78	4.60	4.60
918	NASDAQ	IBCP	Tue, Oct 31, 1995	4.62	4.75	4.60	4.75
917	NASDAQ	IBCP	Mon, Oct 30, 1995	4.60	4.78	4.60	4.69
916	NASDAQ	IBCP	Fri, Oct 27, 1995	4.60	4.78	4.60	4.78
915	NASDAQ	IBCP	Thu, Oct 26, 1995	4.73	4.78	4.69	4.71
914	NASDAQ	IBCP	Wed, Oct 25, 1995	4.82	4.82	4.82	4.82
913	NASDAQ	IBCP	Tue, Oct 24, 1995	4.73	4.82	4.73	4.82
912	NASDAQ	IBCP	Mon, Oct 23, 1995	4.73	4.73	4.73	4.73
911	NASDAQ	IBCP	Fri, Oct 20, 1995	4.82	4.82	4.80	4.82
910	NASDAQ	IBCP	Thu, Oct 19, 1995	4.82	4.82	4.80	4.82
909	NASDAQ	IBCP	Wed, Oct 18, 1995	4.78	4.82	4.78	4.82
908	NASDAQ	IBCP	Tue, Oct 17, 1995	4.82	4.82	4.73	4.78
907	NASDAQ	IBCP	Thu, Oct 12, 1995	4.86	4.91	4.84	4.84
906	NASDAQ	IBCP	Wed, Oct 11, 1995	4.95	4.95	4.95	4.95
905	NASDAQ	IBCP	Tue, Oct 10, 1995	4.73	4.82	4.73	4.82
904	NASDAQ	IBCP	Mon, Oct 9, 1995	4.73	4.82	4.73	4.80
903	NASDAQ	IBCP	Fri, Oct 6, 1995	4.73	4.82	4.73	4.82
902	NASDAQ	IBCP	Tue, Oct 3, 1995	4.73	4.75	4.73	4.75
901	NASDAQ	IBCP	Fri, Sep 29, 1995	5.12	5.12	5.04	5.04
900	NASDAQ	IBCP	Thu, Sep 28, 1995	5.08	5.12	5.04	5.12
899	NASDAQ	IBCP	Wed, Sep 27, 1995	5.12	5.12	5.04	5.04
898	NASDAQ	IBCP	Tue, Sep 26, 1995	5.12	5.17	5.08	5.08
897	NASDAQ	IBCP	Mon, Sep 25, 1995	5.12	5.21	5.12	5.21
896	NASDAQ	IBCP	Fri, Sep 22, 1995	5.25	5.25	5.12	5.17
895	NASDAQ	IBCP	Thu, Sep 21, 1995	5.12	5.12	5.12	5.12
894	NASDAQ	IBCP	Wed, Sep 20, 1995	5.12	5.21	5.12	5.21
893	NASDAQ	IBCP	Mon, Sep 18, 1995	5.17	5.25	5.17	5.17
892	NASDAQ	IBCP	Fri, Sep 15, 1995	5.25	5.25	5.25	5.25
891	NASDAQ	IBCP	Wed, Sep 13, 1995	5.17	5.23	5.17	5.23
890	NASDAQ	IBCP	Tue, Sep 12, 1995	5.08	5.25	5.08	5.21
889	NASDAQ	IBCP	Mon, Sep 11, 1995	5.08	5.21	5.08	5.08
888	NASDAQ	IBCP	Fri, Sep 8, 1995	5.10	5.10	5.08	5.08
887	NASDAQ	IBCP	Thu, Sep 7, 1995	5.08	5.21	5.08	5.08
886	NASDAQ	IBCP	Wed, Sep 6, 1995	5.21	5.21	5.21	5.21
885	NASDAQ	IBCP	Tue, Sep 5, 1995	5.21	5.21	5.12	5.12
884	NASDAQ	IBCP	Fri, Sep 1, 1995	5.08	5.21	5.08	5.21
883	NASDAQ	IBCP	Thu, Aug 31, 1995	4.95	5.21	4.95	5.08
882	NASDAQ	IBCP	Wed, Aug 30, 1995	4.91	5.04	4.91	5.04
881	NASDAQ	IBCP	Tue, Aug 29, 1995	4.91	4.91	4.91	4.91
880	NASDAQ	IBCP	Mon, Aug 28, 1995	4.91	4.91	4.91	4.91
879	NASDAQ	IBCP	Fri, Aug 25, 1995	4.86	4.91	4.82	4.91
878	NASDAQ	IBCP	Thu, Aug 24, 1995	4.73	4.73	4.73	4.73
877	NASDAQ	IBCP	Wed, Aug 23, 1995	4.86	4.86	4.86	4.86
876	NASDAQ	IBCP	Fri, Aug 18, 1995	4.86	4.86	4.73	4.86
875	NASDAQ	IBCP	Thu, Aug 17, 1995	4.78	4.82	4.65	4.78
874	NASDAQ	IBCP	Wed, Aug 16, 1995	4.78	4.78	4.65	4.73
873	NASDAQ	IBCP	Tue, Aug 15, 1995	4.78	4.78	4.78	4.78
872	NASDAQ	IBCP	Mon, Aug 14, 1995	4.69	4.69	4.60	4.60
871	NASDAQ	IBCP	Fri, Aug 11, 1995	4.65	4.65	4.65	4.65
870	NASDAQ	IBCP	Thu, Aug 10, 1995	4.52	4.52	4.52	4.52
869	NASDAQ	IBCP	Wed, Aug 9, 1995	4.52	4.52	4.52	4.52
868	NASDAQ	IBCP	Tue, Aug 8, 1995	4.52	4.60	4.52	4.56
867	NASDAQ	IBCP	Mon, Aug 7, 1995	4.56	4.56	4.47	4.56
866	NASDAQ	IBCP	Fri, Aug 4, 1995	4.54	4.56	4.54	4.56
865	NASDAQ	IBCP	Thu, Aug 3, 1995	4.43	4.47	4.43	4.47
864	NASDAQ	IBCP	Tue, Aug 1, 1995	4.43	4.56	4.43	4.43
863	NASDAQ	IBCP	Mon, Jul 31, 1995	4.43	4.52	4.43	4.52
862	NASDAQ	IBCP	Fri, Jul 28, 1995	4.52	4.52	4.52	4.52
861	NASDAQ	IBCP	Thu, Jul 27, 1995	4.56	4.56	4.56	4.56
860	NASDAQ	IBCP	Tue, Jul 25, 1995	4.47	4.56	4.43	4.43
859	NASDAQ	IBCP	Mon, Jul 24, 1995	4.56	4.56	4.43	4.43
858	NASDAQ	IBCP	Fri, Jul 21, 1995	4.43	4.45	4.43	4.45
857	NASDAQ	IBCP	Thu, Jul 20, 1995	4.43	4.43	4.43	4.43
856	NASDAQ	IBCP	Wed, Jul 19, 1995	4.43	4.52	4.43	4.52
855	NASDAQ	IBCP	Fri, Jul 14, 1995	4.52	4.56	4.52	4.56
854	NASDAQ	IBCP	Thu, Jul 13, 1995	4.56	4.56	4.56	4.56
853	NASDAQ	IBCP	Wed, Jul 12, 1995	4.43	4.43	4.43	4.43
852	NASDAQ	IBCP	Tue, Jul 11, 1995	4.43	4.43	4.43	4.43
851	NASDAQ	IBCP	Mon, Jul 10, 1995	4.43	4.56	4.43	4.52
850	NASDAQ	IBCP	Fri, Jul 7, 1995	4.43	4.56	4.43	4.52
849	NASDAQ	IBCP	Thu, Jul 6, 1995	4.56	4.56	4.56	4.56
848	NASDAQ	IBCP	Wed, Jul 5, 1995	4.56	4.56	4.52	4.52
847	NASDAQ	IBCP	Fri, Jun 30, 1995	4.56	4.56	4.56	4.56
846	NASDAQ	IBCP	Thu, Jun 29, 1995	4.47	4.56	4.47	4.56
845	NASDAQ	IBCP	Wed, Jun 28, 1995	4.58	4.58	4.47	4.47
844	NASDAQ	IBCP	Tue, Jun 27, 1995	4.47	4.60	4.47	4.60
843	NASDAQ	IBCP	Mon, Jun 26, 1995	4.47	4.47	4.47	4.47
842	NASDAQ	IBCP	Thu, Jun 22, 1995	4.47	4.52	4.47	4.47
841	NASDAQ	IBCP	Wed, Jun 21, 1995	4.60	4.60	4.60	4.60
840	NASDAQ	IBCP	Tue, Jun 20, 1995	4.60	4.60	4.43	4.43
839	NASDAQ	IBCP	Mon, Jun 19, 1995	4.43	4.43	4.43	4.43
838	NASDAQ	IBCP	Fri, Jun 16, 1995	4.47	4.47	4.47	4.47
837	NASDAQ	IBCP	Thu, Jun 15, 1995	4.47	4.52	4.43	4.43
836	NASDAQ	IBCP	Wed, Jun 14, 1995	4.47	4.47	4.34	4.34
835	NASDAQ	IBCP	Tue, Jun 13, 1995	4.34	4.47	4.34	4.47
834	NASDAQ	IBCP	Mon, Jun 12, 1995	4.34	4.47	4.34	4.34
833	NASDAQ	IBCP	Fri, Jun 9, 1995	4.34	4.34	4.34	4.34
832	NASDAQ	IBCP	Thu, Jun 8, 1995	4.47	4.47	4.34	4.47
831	NASDAQ	IBCP	Wed, Jun 7, 1995	4.30	4.47	4.30	4.47
830	NASDAQ	IBCP	Tue, Jun 6, 1995	4.47	4.47	4.34	4.34
829	NASDAQ	IBCP	Mon, Jun 5, 1995	4.43	4.47	4.43	4.47
828	NASDAQ	IBCP	Fri, Jun 2, 1995	4.39	4.43	4.26	4.43
827	NASDAQ	IBCP	Thu, Jun 1, 1995	4.39	4.39	4.21	4.21
826	NASDAQ	IBCP	Wed, May 31, 1995	4.39	4.39	4.21	4.34
825	NASDAQ	IBCP	Tue, May 30, 1995	4.30	4.30	4.30	4.30
824	NASDAQ	IBCP	Fri, May 26, 1995	4.30	4.30	4.30	4.30
823	NASDAQ	IBCP	Thu, May 25, 1995	4.17	4.23	4.17	4.23
822	NASDAQ	IBCP	Tue, May 23, 1995	4.30	4.30	4.28	4.28
821	NASDAQ	IBCP	Mon, May 22, 1995	4.30	4.30	4.30	4.30
820	NASDAQ	IBCP	Fri, May 19, 1995	4.26	4.28	4.23	4.26
819	NASDAQ	IBCP	Thu, May 18, 1995	4.28	4.28	4.28	4.28
818	NASDAQ	IBCP	Wed, May 17, 1995	4.17	4.30	4.17	4.28
817	NASDAQ	IBCP	Tue, May 16, 1995	4.30	4.30	4.17	4.17
816	NASDAQ	IBCP	Mon, May 15, 1995	4.17	4.26	4.17	4.26
815	NASDAQ	IBCP	Fri, May 12, 1995	4.26	4.26	4.26	4.26
814	NASDAQ	IBCP	Thu, May 11, 1995	4.17	4.17	4.17	4.17
813	NASDAQ	IBCP	Wed, May 10, 1995	4.17	4.26	4.17	4.26
812	NASDAQ	IBCP	Tue, May 9, 1995	4.21	4.26	4.17	4.17
811	NASDAQ	IBCP	Mon, May 8, 1995	4.17	4.26	4.17	4.21
810	NASDAQ	IBCP	Fri, May 5, 1995	4.26	4.26	4.26	4.26
809	NASDAQ	IBCP	Thu, May 4, 1995	4.21	4.26	4.21	4.23
808	NASDAQ	IBCP	Wed, May 3, 1995	4.19	4.26	4.19	4.26
807	NASDAQ	IBCP	Tue, May 2, 1995	4.30	4.30	4.17	4.17
806	NASDAQ	IBCP	Mon, May 1, 1995	4.30	4.30	4.26	4.26
805	NASDAQ	IBCP	Fri, Apr 28, 1995	4.30	4.30	4.23	4.26
804	NASDAQ	IBCP	Thu, Apr 27, 1995	4.21	4.30	4.21	4.21
803	NASDAQ	IBCP	Wed, Apr 26, 1995	4.34	4.34	4.21	4.21
802	NASDAQ	IBCP	Tue, Apr 25, 1995	4.21	4.21	4.21	4.21
801	NASDAQ	IBCP	Mon, Apr 24, 1995	4.21	4.30	4.21	4.21
800	NASDAQ	IBCP	Fri, Apr 21, 1995	4.34	4.34	4.21	4.21
799	NASDAQ	IBCP	Thu, Apr 20, 1995	4.26	4.34	4.21	4.21
798	NASDAQ	IBCP	Wed, Apr 19, 1995	4.30	4.30	4.26	4.26
797	NASDAQ	IBCP	Tue, Apr 18, 1995	4.43	4.43	4.34	4.34
796	NASDAQ	IBCP	Mon, Apr 17, 1995	4.30	4.30	4.30	4.30
795	NASDAQ	IBCP	Wed, Apr 12, 1995	4.30	4.30	4.30	4.30
794	NASDAQ	IBCP	Tue, Apr 11, 1995	4.30	4.43	4.30	4.43
793	NASDAQ	IBCP	Mon, Apr 10, 1995	4.32	4.43	4.32	4.32
792	NASDAQ	IBCP	Thu, Apr 6, 1995	4.34	4.34	4.30	4.30
791	NASDAQ	IBCP	Wed, Apr 5, 1995	4.32	4.32	4.30	4.30
790	NASDAQ	IBCP	Tue, Apr 4, 1995	4.30	4.30	4.30	4.30
789	NASDAQ	IBCP	Mon, Apr 3, 1995	4.30	4.41	4.30	4.34
788	NASDAQ	IBCP	Fri, Mar 31, 1995	4.26	4.34	4.26	4.34
787	NASDAQ	IBCP	Thu, Mar 30, 1995	4.17	4.34	4.17	4.34
786	NASDAQ	IBCP	Tue, Mar 28, 1995	4.34	4.34	4.34	4.34
785	NASDAQ	IBCP	Mon, Mar 27, 1995	4.34	4.34	4.17	4.34
784	NASDAQ	IBCP	Fri, Mar 24, 1995	4.21	4.21	4.21	4.21
783	NASDAQ	IBCP	Thu, Mar 23, 1995	4.17	4.26	4.17	4.17
782	NASDAQ	IBCP	Wed, Mar 22, 1995	4.32	4.32	4.32	4.32
781	NASDAQ	IBCP	Tue, Mar 21, 1995	4.17	4.32	4.17	4.32
780	NASDAQ	IBCP	Mon, Mar 20, 1995	4.30	4.30	4.21	4.21
779	NASDAQ	IBCP	Thu, Mar 16, 1995	4.21	4.30	4.21	4.30
778	NASDAQ	IBCP	Wed, Mar 15, 1995	4.17	4.30	4.17	4.30
777	NASDAQ	IBCP	Tue, Mar 14, 1995	4.26	4.26	4.17	4.26
776	NASDAQ	IBCP	Mon, Mar 13, 1995	4.26	4.26	4.23	4.23
775	NASDAQ	IBCP	Fri, Mar 10, 1995	4.17	4.21	4.17	4.17
774	NASDAQ	IBCP	Thu, Mar 9, 1995	4.08	4.08	4.08	4.08
773	NASDAQ	IBCP	Mon, Mar 6, 1995	4.12	4.15	4.08	4.08
772	NASDAQ	IBCP	Fri, Mar 3, 1995	4.17	4.17	4.17	4.17
771	NASDAQ	IBCP	Thu, Mar 2, 1995	4.08	4.08	4.08	4.08
770	NASDAQ	IBCP	Wed, Mar 1, 1995	4.08	4.17	4.08	4.11
769	NASDAQ	IBCP	Tue, Feb 28, 1995	4.08	4.08	4.08	4.08
768	NASDAQ	IBCP	Mon, Feb 27, 1995	4.17	4.17	4.15	4.15
767	NASDAQ	IBCP	Fri, Feb 24, 1995	4.08	4.17	4.08	4.17
766	NASDAQ	IBCP	Thu, Feb 23, 1995	4.17	4.21	4.08	4.12
765	NASDAQ	IBCP	Wed, Feb 22, 1995	4.26	4.26	4.21	4.21
764	NASDAQ	IBCP	Tue, Feb 21, 1995	4.17	4.17	4.17	4.17
763	NASDAQ	IBCP	Fri, Feb 17, 1995	4.26	4.26	4.17	4.17
762	NASDAQ	IBCP	Thu, Feb 16, 1995	4.17	4.17	4.17	4.17
761	NASDAQ	IBCP	Wed, Feb 15, 1995	4.21	4.21	4.17	4.17
760	NASDAQ	IBCP	Mon, Feb 13, 1995	4.21	4.21	4.08	4.08
759	NASDAQ	IBCP	Fri, Feb 10, 1995	4.08	4.12	4.08	4.08
758	NASDAQ	IBCP	Thu, Feb 9, 1995	4.21	4.21	4.15	4.15
757	NASDAQ	IBCP	Wed, Feb 8, 1995	4.08	4.08	4.08	4.08
756	NASDAQ	IBCP	Tue, Feb 7, 1995	4.08	4.08	4.08	4.08
755	NASDAQ	IBCP	Thu, Feb 2, 1995	4.08	4.08	4.08	4.08
754	NASDAQ	IBCP	Mon, Jan 30, 1995	4.17	4.17	4.17	4.17
753	NASDAQ	IBCP	Fri, Jan 27, 1995	4.10	4.10	4.10	4.10
752	NASDAQ	IBCP	Thu, Jan 26, 1995	4.17	4.21	4.12	4.12
751	NASDAQ	IBCP	Tue, Jan 24, 1995	4.21	4.21	4.08	4.08
750	NASDAQ	IBCP	Mon, Jan 23, 1995	4.21	4.21	4.08	4.08
749	NASDAQ	IBCP	Fri, Jan 20, 1995	4.12	4.26	4.12	4.12
748	NASDAQ	IBCP	Thu, Jan 19, 1995	4.15	4.15	4.15	4.15
747	NASDAQ	IBCP	Tue, Jan 17, 1995	4.12	4.26	4.12	4.26
746	NASDAQ	IBCP	Fri, Jan 13, 1995	4.23	4.23	4.12	4.12
745	NASDAQ	IBCP	Tue, Jan 10, 1995	4.12	4.12	4.12	4.12
744	NASDAQ	IBCP	Fri, Jan 6, 1995	4.12	4.12	4.12	4.12
743	NASDAQ	IBCP	Thu, Jan 5, 1995	4.12	4.12	4.12	4.12
742	NASDAQ	IBCP	Wed, Jan 4, 1995	4.12	4.12	4.12	4.12
741	NASDAQ	IBCP	Tue, Jan 3, 1995	4.12	4.21	4.12	4.21
740	NASDAQ	IBCP	Thu, Dec 29, 1994	4.21	4.21	4.12	4.12
739	NASDAQ	IBCP	Tue, Dec 27, 1994	4.21	4.30	4.21	4.30
738	NASDAQ	IBCP	Fri, Dec 23, 1994	4.21	4.26	4.21	4.21
737	NASDAQ	IBCP	Thu, Dec 22, 1994	4.34	4.34	4.21	4.21
736	NASDAQ	IBCP	Wed, Dec 21, 1994	4.34	4.34	4.21	4.26
735	NASDAQ	IBCP	Tue, Dec 20, 1994	4.32	4.32	4.21	4.21
734	NASDAQ	IBCP	Fri, Dec 16, 1994	4.34	4.34	4.34	4.34
733	NASDAQ	IBCP	Thu, Dec 15, 1994	4.21	4.21	4.21	4.21
732	NASDAQ	IBCP	Wed, Dec 14, 1994	4.34	4.34	4.21	4.21
731	NASDAQ	IBCP	Tue, Dec 13, 1994	4.26	4.26	4.26	4.26
730	NASDAQ	IBCP	Mon, Dec 12, 1994	4.26	4.26	4.26	4.26
729	NASDAQ	IBCP	Fri, Dec 9, 1994	4.26	4.30	4.26	4.30
728	NASDAQ	IBCP	Thu, Dec 8, 1994	4.21	4.34	4.21	4.26
727	NASDAQ	IBCP	Wed, Dec 7, 1994	4.21	4.21	4.21	4.21
726	NASDAQ	IBCP	Tue, Dec 6, 1994	4.21	4.21	4.21	4.21
725	NASDAQ	IBCP	Mon, Dec 5, 1994	4.34	4.34	4.26	4.28
724	NASDAQ	IBCP	Thu, Dec 1, 1994	4.17	4.26	4.17	4.26
723	NASDAQ	IBCP	Wed, Nov 23, 1994	4.12	4.26	4.12	4.26
722	NASDAQ	IBCP	Tue, Nov 22, 1994	4.12	4.26	4.12	4.26
721	NASDAQ	IBCP	Mon, Nov 21, 1994	4.17	4.26	4.12	4.26
720	NASDAQ	IBCP	Fri, Nov 18, 1994	3.99	4.12	3.99	4.12
719	NASDAQ	IBCP	Thu, Nov 17, 1994	4.08	4.08	3.99	3.99
718	NASDAQ	IBCP	Wed, Nov 16, 1994	4.08	4.12	3.99	3.99
717	NASDAQ	IBCP	Tue, Nov 15, 1994	3.99	3.99	3.99	3.99
716	NASDAQ	IBCP	Mon, Nov 14, 1994	3.99	3.99	3.99	3.99
715	NASDAQ	IBCP	Fri, Nov 11, 1994	4.12	4.12	4.04	4.04
714	NASDAQ	IBCP	Thu, Nov 10, 1994	4.08	4.08	4.04	4.04
713	NASDAQ	IBCP	Wed, Nov 9, 1994	4.08	4.08	4.04	4.04
712	NASDAQ	IBCP	Tue, Nov 8, 1994	3.99	3.99	3.99	3.99
711	NASDAQ	IBCP	Mon, Nov 7, 1994	3.95	4.08	3.95	4.08
710	NASDAQ	IBCP	Fri, Nov 4, 1994	3.91	3.99	3.91	3.91
709	NASDAQ	IBCP	Thu, Nov 3, 1994	4.04	4.04	4.04	4.04
708	NASDAQ	IBCP	Wed, Nov 2, 1994	3.97	4.04	3.95	3.95
707	NASDAQ	IBCP	Tue, Nov 1, 1994	3.91	3.91	3.91	3.91
706	NASDAQ	IBCP	Mon, Oct 31, 1994	4.04	4.04	4.04	4.04
705	NASDAQ	IBCP	Tue, Oct 25, 1994	3.97	4.02	3.91	3.91
704	NASDAQ	IBCP	Mon, Oct 24, 1994	3.91	3.91	3.91	3.91
703	NASDAQ	IBCP	Fri, Oct 21, 1994	4.04	4.04	4.04	4.04
702	NASDAQ	IBCP	Thu, Oct 20, 1994	3.95	3.97	3.91	3.97
701	NASDAQ	IBCP	Wed, Oct 19, 1994	3.99	3.99	3.91	3.91
700	NASDAQ	IBCP	Mon, Oct 17, 1994	3.91	3.95	3.91	3.95
699	NASDAQ	IBCP	Fri, Oct 14, 1994	3.99	3.99	3.99	3.99
698	NASDAQ	IBCP	Thu, Oct 13, 1994	3.91	3.91	3.91	3.91
697	NASDAQ	IBCP	Wed, Oct 12, 1994	3.91	3.99	3.91	3.93
696	NASDAQ	IBCP	Mon, Oct 10, 1994	3.91	3.91	3.91	3.91
695	NASDAQ	IBCP	Thu, Oct 6, 1994	3.93	3.93	3.91	3.91
694	NASDAQ	IBCP	Wed, Oct 5, 1994	3.91	3.97	3.91	3.91
693	NASDAQ	IBCP	Tue, Oct 4, 1994	3.91	3.91	3.91	3.91
692	NASDAQ	IBCP	Thu, Sep 29, 1994	3.97	3.99	3.97	3.99
691	NASDAQ	IBCP	Wed, Sep 28, 1994	3.95	3.97	3.95	3.97
690	NASDAQ	IBCP	Tue, Sep 27, 1994	3.99	3.99	3.95	3.95
689	NASDAQ	IBCP	Mon, Sep 26, 1994	4.04	4.04	3.95	3.95
688	NASDAQ	IBCP	Fri, Sep 23, 1994	3.95	3.95	3.95	3.95
687	NASDAQ	IBCP	Thu, Sep 22, 1994	4.04	4.04	3.95	3.97
686	NASDAQ	IBCP	Wed, Sep 21, 1994	3.99	4.02	3.95	3.99
685	NASDAQ	IBCP	Tue, Sep 20, 1994	3.95	3.95	3.95	3.95
684	NASDAQ	IBCP	Mon, Sep 19, 1994	3.95	4.04	3.95	4.04
683	NASDAQ	IBCP	Thu, Sep 15, 1994	4.04	4.04	4.04	4.04
682	NASDAQ	IBCP	Wed, Sep 14, 1994	4.04	4.04	3.95	3.95
681	NASDAQ	IBCP	Tue, Sep 13, 1994	4.04	4.04	4.02	4.02
680	NASDAQ	IBCP	Mon, Sep 12, 1994	4.04	4.04	3.95	4.04
679	NASDAQ	IBCP	Fri, Sep 9, 1994	4.04	4.04	3.91	4.04
678	NASDAQ	IBCP	Thu, Sep 8, 1994	4.04	4.04	4.04	4.04
677	NASDAQ	IBCP	Wed, Sep 7, 1994	3.91	4.04	3.91	4.04
676	NASDAQ	IBCP	Tue, Sep 6, 1994	3.99	4.04	3.89	4.04
675	NASDAQ	IBCP	Thu, Sep 1, 1994	3.99	4.04	3.89	4.04
674	NASDAQ	IBCP	Wed, Aug 31, 1994	3.89	3.95	3.89	3.95
673	NASDAQ	IBCP	Tue, Aug 30, 1994	3.89	3.89	3.89	3.89
672	NASDAQ	IBCP	Mon, Aug 29, 1994	3.93	3.93	3.89	3.89
671	NASDAQ	IBCP	Fri, Aug 26, 1994	3.95	3.95	3.95	3.95
670	NASDAQ	IBCP	Thu, Aug 25, 1994	3.89	3.89	3.89	3.89
669	NASDAQ	IBCP	Tue, Aug 23, 1994	3.91	3.95	3.86	3.95
668	NASDAQ	IBCP	Mon, Aug 22, 1994	3.86	3.86	3.86	3.86
667	NASDAQ	IBCP	Fri, Aug 19, 1994	3.86	3.86	3.86	3.86
666	NASDAQ	IBCP	Thu, Aug 18, 1994	3.91	3.93	3.91	3.93
665	NASDAQ	IBCP	Wed, Aug 17, 1994	3.91	3.91	3.91	3.91
664	NASDAQ	IBCP	Tue, Aug 16, 1994	3.95	3.95	3.95	3.95
663	NASDAQ	IBCP	Mon, Aug 15, 1994	3.86	3.86	3.86	3.86
662	NASDAQ	IBCP	Fri, Aug 12, 1994	3.86	3.91	3.86	3.91
661	NASDAQ	IBCP	Thu, Aug 11, 1994	3.95	3.95	3.95	3.95
660	NASDAQ	IBCP	Wed, Aug 10, 1994	3.91	3.91	3.86	3.86
659	NASDAQ	IBCP	Mon, Aug 8, 1994	3.82	3.86	3.82	3.86
658	NASDAQ	IBCP	Thu, Aug 4, 1994	3.91	3.91	3.82	3.82
657	NASDAQ	IBCP	Wed, Aug 3, 1994	3.82	3.93	3.82	3.86
656	NASDAQ	IBCP	Tue, Aug 2, 1994	3.95	3.95	3.82	3.82
655	NASDAQ	IBCP	Mon, Aug 1, 1994	3.82	3.93	3.82	3.91
654	NASDAQ	IBCP	Fri, Jul 29, 1994	3.86	3.86	3.86	3.86
653	NASDAQ	IBCP	Thu, Jul 28, 1994	3.80	3.80	3.78	3.78
652	NASDAQ	IBCP	Wed, Jul 27, 1994	3.86	3.86	3.78	3.78
651	NASDAQ	IBCP	Tue, Jul 26, 1994	3.82	3.82	3.73	3.78
650	NASDAQ	IBCP	Mon, Jul 25, 1994	3.73	3.73	3.73	3.73
649	NASDAQ	IBCP	Fri, Jul 22, 1994	3.75	3.75	3.73	3.75
648	NASDAQ	IBCP	Thu, Jul 21, 1994	3.78	3.86	3.78	3.86
647	NASDAQ	IBCP	Wed, Jul 20, 1994	3.78	3.82	3.73	3.75
646	NASDAQ	IBCP	Tue, Jul 19, 1994	3.73	3.82	3.73	3.82
645	NASDAQ	IBCP	Mon, Jul 18, 1994	3.69	3.69	3.69	3.69
644	NASDAQ	IBCP	Fri, Jul 15, 1994	3.69	3.86	3.69	3.86
643	NASDAQ	IBCP	Thu, Jul 14, 1994	3.86	3.86	3.69	3.69
642	NASDAQ	IBCP	Wed, Jul 13, 1994	3.69	3.69	3.69	3.69
641	NASDAQ	IBCP	Tue, Jul 12, 1994	3.69	3.86	3.69	3.86
640	NASDAQ	IBCP	Mon, Jul 11, 1994	3.86	3.86	3.69	3.86
639	NASDAQ	IBCP	Fri, Jul 8, 1994	3.86	3.86	3.86	3.86
638	NASDAQ	IBCP	Thu, Jul 7, 1994	3.86	3.86	3.73	3.86
637	NASDAQ	IBCP	Wed, Jul 6, 1994	3.69	3.86	3.69	3.86
636	NASDAQ	IBCP	Fri, Jul 1, 1994	3.86	3.86	3.86	3.86
635	NASDAQ	IBCP	Thu, Jun 30, 1994	3.80	3.86	3.76	3.86
634	NASDAQ	IBCP	Tue, Jun 28, 1994	3.76	3.86	3.76	3.86
633	NASDAQ	IBCP	Mon, Jun 27, 1994	3.78	3.86	3.73	3.86
632	NASDAQ	IBCP	Fri, Jun 24, 1994	3.80	3.86	3.80	3.86
631	NASDAQ	IBCP	Thu, Jun 23, 1994	3.91	3.91	3.84	3.84
630	NASDAQ	IBCP	Wed, Jun 22, 1994	3.78	3.91	3.78	3.91
629	NASDAQ	IBCP	Tue, Jun 21, 1994	3.82	3.89	3.78	3.80
628	NASDAQ	IBCP	Mon, Jun 20, 1994	3.82	3.91	3.82	3.86
627	NASDAQ	IBCP	Thu, Jun 16, 1994	3.86	3.91	3.82	3.91
626	NASDAQ	IBCP	Wed, Jun 15, 1994	3.86	3.88	3.86	3.86
625	NASDAQ	IBCP	Tue, Jun 14, 1994	3.91	3.95	3.89	3.89
624	NASDAQ	IBCP	Mon, Jun 13, 1994	3.95	3.95	3.82	3.91
623	NASDAQ	IBCP	Fri, Jun 10, 1994	3.95	3.95	3.89	3.89
622	NASDAQ	IBCP	Thu, Jun 9, 1994	3.95	3.95	3.95	3.95
621	NASDAQ	IBCP	Wed, Jun 8, 1994	3.93	3.93	3.82	3.82
620	NASDAQ	IBCP	Tue, Jun 7, 1994	3.91	4.04	3.91	3.95
619	NASDAQ	IBCP	Mon, Jun 6, 1994	3.73	4.04	3.65	4.04
618	NASDAQ	IBCP	Fri, Jun 3, 1994	3.73	3.73	3.73	3.73
617	NASDAQ	IBCP	Thu, Jun 2, 1994	3.56	3.73	3.56	3.56
616	NASDAQ	IBCP	Tue, May 31, 1994	3.60	3.73	3.60	3.73
615	NASDAQ	IBCP	Fri, May 27, 1994	3.56	3.69	3.56	3.69
614	NASDAQ	IBCP	Thu, May 26, 1994	3.65	3.69	3.65	3.69
613	NASDAQ	IBCP	Wed, May 25, 1994	3.60	3.69	3.56	3.69
612	NASDAQ	IBCP	Tue, May 24, 1994	3.65	3.67	3.56	3.67
611	NASDAQ	IBCP	Mon, May 23, 1994	3.65	3.65	3.56	3.56
610	NASDAQ	IBCP	Fri, May 20, 1994	3.65	3.65	3.56	3.60
609	NASDAQ	IBCP	Thu, May 19, 1994	3.45	3.65	3.45	3.65
608	NASDAQ	IBCP	Wed, May 18, 1994	3.47	3.52	3.43	3.52
607	NASDAQ	IBCP	Tue, May 17, 1994	3.47	3.47	3.47	3.47
606	NASDAQ	IBCP	Mon, May 16, 1994	3.45	3.45	3.39	3.39
605	NASDAQ	IBCP	Fri, May 13, 1994	3.39	3.39	3.39	3.39
604	NASDAQ	IBCP	Thu, May 12, 1994	3.39	3.43	3.39	3.41
603	NASDAQ	IBCP	Wed, May 11, 1994	3.39	3.47	3.39	3.39
602	NASDAQ	IBCP	Tue, May 10, 1994	3.47	3.47	3.34	3.45
601	NASDAQ	IBCP	Mon, May 9, 1994	3.34	3.45	3.34	3.45
600	NASDAQ	IBCP	Fri, May 6, 1994	3.41	3.47	3.37	3.47
599	NASDAQ	IBCP	Thu, May 5, 1994	3.47	3.47	3.47	3.47
598	NASDAQ	IBCP	Wed, May 4, 1994	3.47	3.47	3.47	3.47
597	NASDAQ	IBCP	Tue, May 3, 1994	3.47	3.47	3.34	3.43
596	NASDAQ	IBCP	Mon, May 2, 1994	3.34	3.47	3.34	3.47
595	NASDAQ	IBCP	Fri, Apr 29, 1994	3.47	3.47	3.47	3.47
594	NASDAQ	IBCP	Thu, Apr 28, 1994	3.34	3.34	3.34	3.34
593	NASDAQ	IBCP	Tue, Apr 26, 1994	3.47	3.47	3.34	3.34
592	NASDAQ	IBCP	Mon, Apr 25, 1994	3.47	3.47	3.30	3.39
591	NASDAQ	IBCP	Fri, Apr 22, 1994	3.43	3.43	3.32	3.32
590	NASDAQ	IBCP	Thu, Apr 21, 1994	3.30	3.30	3.30	3.30
589	NASDAQ	IBCP	Wed, Apr 20, 1994	3.30	3.30	3.30	3.30
588	NASDAQ	IBCP	Tue, Apr 19, 1994	3.39	3.43	3.34	3.34
587	NASDAQ	IBCP	Mon, Apr 18, 1994	3.30	3.39	3.30	3.39
586	NASDAQ	IBCP	Fri, Apr 15, 1994	3.34	3.34	3.34	3.34
585	NASDAQ	IBCP	Wed, Apr 13, 1994	3.34	3.34	3.34	3.34
584	NASDAQ	IBCP	Mon, Apr 11, 1994	3.47	3.47	3.34	3.34
583	NASDAQ	IBCP	Fri, Apr 8, 1994	3.39	3.47	3.34	3.39
582	NASDAQ	IBCP	Thu, Apr 7, 1994	3.32	3.39	3.30	3.30
581	NASDAQ	IBCP	Wed, Apr 6, 1994	3.39	3.39	3.30	3.34
580	NASDAQ	IBCP	Tue, Apr 5, 1994	3.39	3.39	3.30	3.30
579	NASDAQ	IBCP	Thu, Mar 31, 1994	3.39	3.39	3.30	3.37
578	NASDAQ	IBCP	Wed, Mar 30, 1994	3.39	3.39	3.30	3.39
577	NASDAQ	IBCP	Tue, Mar 29, 1994	3.43	3.43	3.43	3.43
576	NASDAQ	IBCP	Mon, Mar 28, 1994	3.43	3.43	3.43	3.43
575	NASDAQ	IBCP	Fri, Mar 25, 1994	3.26	3.34	3.26	3.34
574	NASDAQ	IBCP	Thu, Mar 24, 1994	3.32	3.43	3.26	3.28
573	NASDAQ	IBCP	Wed, Mar 23, 1994	3.26	3.43	3.26	3.43
572	NASDAQ	IBCP	Tue, Mar 22, 1994	3.39	3.39	3.26	3.26
571	NASDAQ	IBCP	Mon, Mar 21, 1994	3.32	3.34	3.26	3.34
570	NASDAQ	IBCP	Fri, Mar 18, 1994	3.26	3.32	3.26	3.32
569	NASDAQ	IBCP	Thu, Mar 17, 1994	3.34	3.34	3.32	3.34
568	NASDAQ	IBCP	Wed, Mar 16, 1994	3.30	3.34	3.23	3.34
567	NASDAQ	IBCP	Tue, Mar 15, 1994	3.39	3.39	3.21	3.21
566	NASDAQ	IBCP	Mon, Mar 14, 1994	3.34	3.43	3.26	3.26
565	NASDAQ	IBCP	Fri, Mar 11, 1994	3.43	3.43	3.34	3.34
564	NASDAQ	IBCP	Thu, Mar 10, 1994	3.47	3.47	3.47	3.47
563	NASDAQ	IBCP	Wed, Mar 9, 1994	3.34	3.34	3.34	3.34
562	NASDAQ	IBCP	Tue, Mar 8, 1994	3.34	3.34	3.34	3.34
561	NASDAQ	IBCP	Mon, Mar 7, 1994	3.34	3.47	3.34	3.43
560	NASDAQ	IBCP	Fri, Mar 4, 1994	3.34	3.47	3.34	3.39
559	NASDAQ	IBCP	Thu, Mar 3, 1994	3.34	3.47	3.34	3.34
558	NASDAQ	IBCP	Wed, Mar 2, 1994	3.39	3.47	3.39	3.39
557	NASDAQ	IBCP	Tue, Mar 1, 1994	3.39	3.39	3.39	3.39
556	NASDAQ	IBCP	Mon, Feb 28, 1994	3.47	3.47	3.47	3.47
555	NASDAQ	IBCP	Fri, Feb 25, 1994	3.39	3.47	3.39	3.47
554	NASDAQ	IBCP	Thu, Feb 24, 1994	3.47	3.47	3.47	3.47
553	NASDAQ	IBCP	Wed, Feb 23, 1994	3.34	3.47	3.34	3.47
552	NASDAQ	IBCP	Tue, Feb 22, 1994	3.43	3.47	3.34	3.47
551	NASDAQ	IBCP	Fri, Feb 18, 1994	3.34	3.34	3.30	3.30
550	NASDAQ	IBCP	Thu, Feb 17, 1994	3.30	3.47	3.30	3.34
549	NASDAQ	IBCP	Wed, Feb 16, 1994	3.47	3.47	3.47	3.47
548	NASDAQ	IBCP	Tue, Feb 15, 1994	3.30	3.30	3.30	3.30
547	NASDAQ	IBCP	Mon, Feb 14, 1994	3.47	3.47	3.47	3.47
546	NASDAQ	IBCP	Fri, Feb 11, 1994	3.39	3.39	3.30	3.30
545	NASDAQ	IBCP	Thu, Feb 10, 1994	3.47	3.47	3.47	3.47
544	NASDAQ	IBCP	Wed, Feb 9, 1994	3.32	3.32	3.32	3.32
543	NASDAQ	IBCP	Tue, Feb 8, 1994	3.30	3.47	3.30	3.47
542	NASDAQ	IBCP	Mon, Feb 7, 1994	3.30	3.47	3.30	3.47
541	NASDAQ	IBCP	Fri, Feb 4, 1994	3.47	3.47	3.34	3.34
540	NASDAQ	IBCP	Thu, Feb 3, 1994	3.37	3.39	3.34	3.39
539	NASDAQ	IBCP	Wed, Feb 2, 1994	3.41	3.41	3.34	3.34
538	NASDAQ	IBCP	Tue, Feb 1, 1994	3.37	3.47	3.34	3.47
537	NASDAQ	IBCP	Mon, Jan 31, 1994	3.47	3.47	3.47	3.47
536	NASDAQ	IBCP	Fri, Jan 28, 1994	3.47	3.47	3.34	3.39
535	NASDAQ	IBCP	Thu, Jan 27, 1994	3.34	3.37	3.34	3.37
534	NASDAQ	IBCP	Wed, Jan 26, 1994	3.34	3.47	3.34	3.34
533	NASDAQ	IBCP	Tue, Jan 25, 1994	3.37	3.37	3.34	3.34
532	NASDAQ	IBCP	Mon, Jan 24, 1994	3.37	3.37	3.34	3.34
531	NASDAQ	IBCP	Thu, Jan 20, 1994	3.37	3.37	3.34	3.34
530	NASDAQ	IBCP	Tue, Jan 18, 1994	3.39	3.47	3.39	3.47
529	NASDAQ	IBCP	Mon, Jan 17, 1994	3.34	3.47	3.34	3.47
528	NASDAQ	IBCP	Fri, Jan 14, 1994	3.34	3.47	3.34	3.47
527	NASDAQ	IBCP	Thu, Jan 13, 1994	3.39	3.39	3.34	3.34
526	NASDAQ	IBCP	Wed, Jan 12, 1994	3.34	3.47	3.34	3.45
525	NASDAQ	IBCP	Tue, Jan 11, 1994	3.34	3.45	3.34	3.34
524	NASDAQ	IBCP	Mon, Jan 10, 1994	3.47	3.47	3.34	3.39
523	NASDAQ	IBCP	Fri, Jan 7, 1994	3.41	3.47	3.34	3.47
522	NASDAQ	IBCP	Wed, Jan 5, 1994	3.34	3.34	3.34	3.34
521	NASDAQ	IBCP	Tue, Jan 4, 1994	3.34	3.34	3.34	3.34
520	NASDAQ	IBCP	Mon, Jan 3, 1994	3.34	3.47	3.34	3.34
519	NASDAQ	IBCP	Fri, Dec 31, 1993	3.34	3.47	3.34	3.47
518	NASDAQ	IBCP	Thu, Dec 30, 1993	3.47	3.47	3.47	3.47
517	NASDAQ	IBCP	Wed, Dec 29, 1993	3.45	3.47	3.45	3.47
516	NASDAQ	IBCP	Tue, Dec 28, 1993	3.39	3.47	3.39	3.47
515	NASDAQ	IBCP	Mon, Dec 27, 1993	3.41	3.47	3.41	3.47
514	NASDAQ	IBCP	Wed, Dec 22, 1993	3.39	3.39	3.39	3.39
513	NASDAQ	IBCP	Tue, Dec 21, 1993	3.39	3.47	3.39	3.47
512	NASDAQ	IBCP	Mon, Dec 20, 1993	3.47	3.47	3.47	3.47
511	NASDAQ	IBCP	Fri, Dec 17, 1993	3.41	3.47	3.39	3.47
510	NASDAQ	IBCP	Wed, Dec 15, 1993	3.39	3.39	3.39	3.39
509	NASDAQ	IBCP	Tue, Dec 14, 1993	3.39	3.52	3.39	3.52
508	NASDAQ	IBCP	Mon, Dec 13, 1993	3.43	3.43	3.39	3.39
507	NASDAQ	IBCP	Fri, Dec 10, 1993	3.43	3.52	3.43	3.52
506	NASDAQ	IBCP	Thu, Dec 9, 1993	3.39	3.39	3.39	3.39
505	NASDAQ	IBCP	Wed, Dec 8, 1993	3.39	3.52	3.39	3.39
504	NASDAQ	IBCP	Mon, Dec 6, 1993	3.52	3.52	3.39	3.39
503	NASDAQ	IBCP	Fri, Dec 3, 1993	3.41	3.41	3.39	3.39
502	NASDAQ	IBCP	Wed, Dec 1, 1993	3.39	3.45	3.39	3.45
501	NASDAQ	IBCP	Tue, Nov 30, 1993	3.52	3.52	3.39	3.52
500	NASDAQ	IBCP	Mon, Nov 29, 1993	3.39	3.52	3.39	3.39
499	NASDAQ	IBCP	Fri, Nov 26, 1993	3.39	3.39	3.39	3.39
498	NASDAQ	IBCP	Wed, Nov 24, 1993	3.39	3.39	3.39	3.39
497	NASDAQ	IBCP	Tue, Nov 23, 1993	3.52	3.52	3.41	3.41
496	NASDAQ	IBCP	Mon, Nov 22, 1993	3.43	3.47	3.43	3.47
495	NASDAQ	IBCP	Fri, Nov 19, 1993	3.45	3.45	3.45	3.45
494	NASDAQ	IBCP	Thu, Nov 18, 1993	3.56	3.56	3.56	3.56
493	NASDAQ	IBCP	Wed, Nov 17, 1993	3.56	3.56	3.43	3.43
492	NASDAQ	IBCP	Tue, Nov 16, 1993	3.52	3.52	3.45	3.45
491	NASDAQ	IBCP	Mon, Nov 15, 1993	3.52	3.52	3.47	3.47
490	NASDAQ	IBCP	Fri, Nov 12, 1993	3.52	3.52	3.52	3.52
489	NASDAQ	IBCP	Thu, Nov 11, 1993	3.47	3.56	3.47	3.56
488	NASDAQ	IBCP	Wed, Nov 10, 1993	3.56	3.56	3.43	3.43
487	NASDAQ	IBCP	Tue, Nov 9, 1993	3.43	3.56	3.43	3.56
486	NASDAQ	IBCP	Fri, Nov 5, 1993	3.43	3.43	3.43	3.43
485	NASDAQ	IBCP	Thu, Nov 4, 1993	3.43	3.45	3.43	3.43
484	NASDAQ	IBCP	Wed, Nov 3, 1993	3.56	3.56	3.43	3.43
483	NASDAQ	IBCP	Tue, Nov 2, 1993	3.43	3.50	3.43	3.50
482	NASDAQ	IBCP	Mon, Nov 1, 1993	3.43	3.47	3.43	3.43
481	NASDAQ	IBCP	Fri, Oct 29, 1993	3.43	3.56	3.43	3.43
480	NASDAQ	IBCP	Thu, Oct 28, 1993	3.43	3.56	3.43	3.43
479	NASDAQ	IBCP	Wed, Oct 27, 1993	3.43	3.43	3.43	3.43
478	NASDAQ	IBCP	Mon, Oct 25, 1993	3.43	3.52	3.43	3.52
477	NASDAQ	IBCP	Fri, Oct 22, 1993	3.43	3.43	3.43	3.43
476	NASDAQ	IBCP	Thu, Oct 21, 1993	3.43	3.52	3.43	3.45
475	NASDAQ	IBCP	Wed, Oct 20, 1993	3.43	3.52	3.43	3.45
474	NASDAQ	IBCP	Tue, Oct 19, 1993	3.65	3.65	3.43	3.47
473	NASDAQ	IBCP	Mon, Oct 18, 1993	3.65	3.65	3.56	3.56
472	NASDAQ	IBCP	Fri, Oct 15, 1993	3.56	3.69	3.56	3.69
471	NASDAQ	IBCP	Thu, Oct 14, 1993	3.67	3.67	3.56	3.60
470	NASDAQ	IBCP	Wed, Oct 13, 1993	3.56	3.65	3.56	3.63
469	NASDAQ	IBCP	Tue, Oct 12, 1993	3.63	3.65	3.63	3.65
468	NASDAQ	IBCP	Mon, Oct 11, 1993	3.56	3.69	3.56	3.69
467	NASDAQ	IBCP	Fri, Oct 8, 1993	3.56	3.56	3.56	3.56
466	NASDAQ	IBCP	Thu, Oct 7, 1993	3.56	3.56	3.56	3.56
465	NASDAQ	IBCP	Wed, Oct 6, 1993	3.65	3.69	3.52	3.69
464	NASDAQ	IBCP	Tue, Oct 5, 1993	3.65	3.69	3.65	3.65
463	NASDAQ	IBCP	Mon, Oct 4, 1993	3.69	3.69	3.52	3.52
462	NASDAQ	IBCP	Thu, Sep 30, 1993	3.60	3.60	3.60	3.60
461	NASDAQ	IBCP	Wed, Sep 29, 1993	3.52	3.69	3.52	3.52
460	NASDAQ	IBCP	Tue, Sep 28, 1993	3.60	3.69	3.52	3.69
459	NASDAQ	IBCP	Mon, Sep 27, 1993	3.65	3.65	3.52	3.52
458	NASDAQ	IBCP	Fri, Sep 24, 1993	3.47	3.56	3.47	3.56
457	NASDAQ	IBCP	Thu, Sep 23, 1993	3.47	3.52	3.43	3.52
456	NASDAQ	IBCP	Wed, Sep 22, 1993	3.43	3.52	3.43	3.52
455	NASDAQ	IBCP	Tue, Sep 21, 1993	3.43	3.43	3.43	3.43
454	NASDAQ	IBCP	Mon, Sep 20, 1993	3.56	3.56	3.56	3.56
453	NASDAQ	IBCP	Fri, Sep 17, 1993	3.52	3.52	3.52	3.52
452	NASDAQ	IBCP	Thu, Sep 16, 1993	3.43	3.47	3.43	3.47
451	NASDAQ	IBCP	Wed, Sep 15, 1993	3.45	3.52	3.45	3.50
450	NASDAQ	IBCP	Tue, Sep 14, 1993	3.43	3.52	3.43	3.43
449	NASDAQ	IBCP	Fri, Sep 10, 1993	3.43	3.43	3.43	3.43
448	NASDAQ	IBCP	Thu, Sep 9, 1993	3.43	3.52	3.43	3.52
447	NASDAQ	IBCP	Wed, Sep 8, 1993	3.52	3.52	3.43	3.43
446	NASDAQ	IBCP	Tue, Sep 7, 1993	3.52	3.52	3.45	3.45
445	NASDAQ	IBCP	Fri, Sep 3, 1993	3.43	3.52	3.43	3.43
444	NASDAQ	IBCP	Thu, Sep 2, 1993	3.43	3.43	3.43	3.43
443	NASDAQ	IBCP	Wed, Sep 1, 1993	3.43	3.43	3.43	3.43
442	NASDAQ	IBCP	Tue, Aug 31, 1993	3.45	3.52	3.43	3.52
441	NASDAQ	IBCP	Mon, Aug 30, 1993	3.43	3.52	3.43	3.52
440	NASDAQ	IBCP	Fri, Aug 27, 1993	3.43	3.45	3.43	3.45
439	NASDAQ	IBCP	Thu, Aug 26, 1993	3.50	3.52	3.47	3.52
438	NASDAQ	IBCP	Wed, Aug 25, 1993	3.52	3.52	3.52	3.52
437	NASDAQ	IBCP	Tue, Aug 24, 1993	3.52	3.52	3.52	3.52
436	NASDAQ	IBCP	Mon, Aug 23, 1993	3.50	3.50	3.47	3.47
435	NASDAQ	IBCP	Fri, Aug 20, 1993	3.43	3.45	3.43	3.43
434	NASDAQ	IBCP	Thu, Aug 19, 1993	3.47	3.47	3.43	3.43
433	NASDAQ	IBCP	Wed, Aug 18, 1993	3.52	3.52	3.39	3.43
432	NASDAQ	IBCP	Tue, Aug 17, 1993	3.39	3.39	3.39	3.39
431	NASDAQ	IBCP	Fri, Aug 13, 1993	3.47	3.47	3.39	3.43
430	NASDAQ	IBCP	Thu, Aug 12, 1993	3.47	3.47	3.39	3.39
429	NASDAQ	IBCP	Wed, Aug 11, 1993	3.41	3.43	3.41	3.43
428	NASDAQ	IBCP	Tue, Aug 10, 1993	3.47	3.47	3.39	3.39
427	NASDAQ	IBCP	Mon, Aug 9, 1993	3.30	3.30	3.30	3.30
426	NASDAQ	IBCP	Fri, Aug 6, 1993	3.39	3.41	3.39	3.41
425	NASDAQ	IBCP	Thu, Aug 5, 1993	3.43	3.43	3.30	3.37
424	NASDAQ	IBCP	Wed, Aug 4, 1993	3.30	3.30	3.30	3.30
423	NASDAQ	IBCP	Tue, Aug 3, 1993	3.30	3.30	3.30	3.30
422	NASDAQ	IBCP	Fri, Jul 30, 1993	3.47	3.47	3.43	3.43
421	NASDAQ	IBCP	Thu, Jul 29, 1993	3.47	3.47	3.47	3.47
420	NASDAQ	IBCP	Wed, Jul 28, 1993	3.47	3.47	3.43	3.43
419	NASDAQ	IBCP	Tue, Jul 27, 1993	3.34	3.34	3.30	3.34
418	NASDAQ	IBCP	Mon, Jul 26, 1993	3.37	3.47	3.37	3.47
417	NASDAQ	IBCP	Fri, Jul 23, 1993	3.34	3.47	3.34	3.47
416	NASDAQ	IBCP	Thu, Jul 22, 1993	3.34	3.47	3.34	3.34
415	NASDAQ	IBCP	Wed, Jul 21, 1993	3.47	3.47	3.47	3.47
414	NASDAQ	IBCP	Mon, Jul 19, 1993	3.34	3.37	3.34	3.37
413	NASDAQ	IBCP	Fri, Jul 16, 1993	3.41	3.47	3.41	3.41
412	NASDAQ	IBCP	Thu, Jul 15, 1993	3.37	3.47	3.34	3.34
411	NASDAQ	IBCP	Wed, Jul 14, 1993	3.43	3.47	3.43	3.47
410	NASDAQ	IBCP	Tue, Jul 13, 1993	3.34	3.34	3.34	3.34
409	NASDAQ	IBCP	Mon, Jul 12, 1993	3.43	3.43	3.43	3.43
408	NASDAQ	IBCP	Thu, Jul 8, 1993	3.34	3.43	3.34	3.43
407	NASDAQ	IBCP	Tue, Jul 6, 1993	3.34	3.37	3.34	3.37
406	NASDAQ	IBCP	Fri, Jul 2, 1993	3.43	3.43	3.43	3.43
405	NASDAQ	IBCP	Thu, Jul 1, 1993	3.43	3.47	3.34	3.47
404	NASDAQ	IBCP	Mon, Jun 28, 1993	3.34	3.34	3.34	3.34
403	NASDAQ	IBCP	Fri, Jun 25, 1993	3.47	3.47	3.47	3.47
402	NASDAQ	IBCP	Thu, Jun 24, 1993	3.43	3.43	3.34	3.43
401	NASDAQ	IBCP	Wed, Jun 23, 1993	3.43	3.43	3.39	3.39
400	NASDAQ	IBCP	Tue, Jun 22, 1993	3.39	3.39	3.30	3.30
399	NASDAQ	IBCP	Mon, Jun 21, 1993	3.32	3.39	3.26	3.26
398	NASDAQ	IBCP	Fri, Jun 18, 1993	3.39	3.39	3.34	3.34
397	NASDAQ	IBCP	Thu, Jun 17, 1993	3.26	3.26	3.26	3.26
396	NASDAQ	IBCP	Wed, Jun 16, 1993	3.39	3.39	3.32	3.32
395	NASDAQ	IBCP	Tue, Jun 15, 1993	3.26	3.32	3.26	3.26
394	NASDAQ	IBCP	Mon, Jun 14, 1993	3.26	3.39	3.26	3.26
393	NASDAQ	IBCP	Fri, Jun 11, 1993	3.26	3.26	3.26	3.26
392	NASDAQ	IBCP	Thu, Jun 10, 1993	3.26	3.34	3.26	3.34
391	NASDAQ	IBCP	Wed, Jun 9, 1993	3.26	3.26	3.26	3.26
390	NASDAQ	IBCP	Tue, Jun 8, 1993	3.26	3.32	3.26	3.32
389	NASDAQ	IBCP	Mon, Jun 7, 1993	3.26	3.32	3.26	3.32
388	NASDAQ	IBCP	Wed, Jun 2, 1993	3.26	3.28	3.26	3.28
387	NASDAQ	IBCP	Fri, May 28, 1993	3.34	3.34	3.34	3.34
386	NASDAQ	IBCP	Thu, May 27, 1993	3.30	3.39	3.30	3.39
385	NASDAQ	IBCP	Wed, May 26, 1993	3.39	3.43	3.26	3.26
384	NASDAQ	IBCP	Tue, May 25, 1993	3.26	3.26	3.26	3.26
383	NASDAQ	IBCP	Mon, May 24, 1993	3.43	3.43	3.26	3.43
382	NASDAQ	IBCP	Fri, May 21, 1993	3.47	3.47	3.47	3.47
381	NASDAQ	IBCP	Thu, May 20, 1993	3.52	3.52	3.39	3.39
380	NASDAQ	IBCP	Wed, May 19, 1993	3.43	3.52	3.39	3.52
379	NASDAQ	IBCP	Tue, May 18, 1993	3.43	3.43	3.43	3.43
378	NASDAQ	IBCP	Mon, May 17, 1993	3.50	3.56	3.43	3.43
377	NASDAQ	IBCP	Fri, May 14, 1993	3.56	3.56	3.56	3.56
376	NASDAQ	IBCP	Wed, May 12, 1993	3.60	3.60	3.52	3.52
375	NASDAQ	IBCP	Tue, May 11, 1993	3.47	3.52	3.47	3.52
374	NASDAQ	IBCP	Mon, May 10, 1993	3.47	3.47	3.47	3.47
373	NASDAQ	IBCP	Fri, May 7, 1993	3.60	3.60	3.47	3.60
372	NASDAQ	IBCP	Thu, May 6, 1993	3.60	3.60	3.60	3.60
371	NASDAQ	IBCP	Wed, May 5, 1993	3.60	3.60	3.60	3.60
370	NASDAQ	IBCP	Tue, May 4, 1993	3.60	3.60	3.60	3.60
369	NASDAQ	IBCP	Mon, May 3, 1993	3.60	3.60	3.47	3.47
368	NASDAQ	IBCP	Fri, Apr 30, 1993	3.47	3.60	3.47	3.58
367	NASDAQ	IBCP	Wed, Apr 28, 1993	3.52	3.60	3.52	3.60
366	NASDAQ	IBCP	Tue, Apr 27, 1993	3.30	3.47	3.21	3.47
365	NASDAQ	IBCP	Mon, Apr 26, 1993	3.56	3.60	3.26	3.26
364	NASDAQ	IBCP	Fri, Apr 23, 1993	3.71	3.82	3.65	3.65
363	NASDAQ	IBCP	Thu, Apr 22, 1993	3.69	3.82	3.69	3.80
362	NASDAQ	IBCP	Wed, Apr 21, 1993	3.82	3.82	3.69	3.69
361	NASDAQ	IBCP	Tue, Apr 20, 1993	3.86	3.91	3.82	3.86
360	NASDAQ	IBCP	Mon, Apr 19, 1993	3.86	3.86	3.78	3.78
359	NASDAQ	IBCP	Fri, Apr 16, 1993	3.78	3.78	3.78	3.78
358	NASDAQ	IBCP	Thu, Apr 15, 1993	3.80	3.91	3.80	3.91
357	NASDAQ	IBCP	Wed, Apr 14, 1993	3.91	3.91	3.80	3.80
356	NASDAQ	IBCP	Tue, Apr 13, 1993	3.86	3.91	3.82	3.91
355	NASDAQ	IBCP	Mon, Apr 12, 1993	3.78	3.78	3.78	3.78
354	NASDAQ	IBCP	Thu, Apr 8, 1993	3.78	3.86	3.78	3.86
353	NASDAQ	IBCP	Tue, Apr 6, 1993	3.86	3.86	3.78	3.78
352	NASDAQ	IBCP	Mon, Apr 5, 1993	3.86	3.95	3.86	3.95
351	NASDAQ	IBCP	Fri, Apr 2, 1993	3.86	3.91	3.86	3.86
350	NASDAQ	IBCP	Thu, Apr 1, 1993	3.86	3.86	3.86	3.86
349	NASDAQ	IBCP	Wed, Mar 31, 1993	3.86	3.86	3.86	3.86
348	NASDAQ	IBCP	Tue, Mar 30, 1993	3.86	3.99	3.86	3.97
347	NASDAQ	IBCP	Mon, Mar 29, 1993	3.86	3.99	3.86	3.91
346	NASDAQ	IBCP	Fri, Mar 26, 1993	3.86	3.99	3.86	3.99
345	NASDAQ	IBCP	Thu, Mar 25, 1993	3.89	3.99	3.86	3.99
344	NASDAQ	IBCP	Wed, Mar 24, 1993	3.89	3.91	3.89	3.91
343	NASDAQ	IBCP	Tue, Mar 23, 1993	3.99	3.99	3.97	3.97
342	NASDAQ	IBCP	Mon, Mar 22, 1993	3.86	3.95	3.86	3.95
341	NASDAQ	IBCP	Fri, Mar 19, 1993	3.86	3.97	3.86	3.91
340	NASDAQ	IBCP	Thu, Mar 18, 1993	3.93	3.95	3.86	3.91
339	NASDAQ	IBCP	Wed, Mar 17, 1993	3.99	4.04	3.82	3.95
338	NASDAQ	IBCP	Tue, Mar 16, 1993	3.82	3.82	3.82	3.82
337	NASDAQ	IBCP	Mon, Mar 15, 1993	3.82	3.99	3.82	3.99
336	NASDAQ	IBCP	Fri, Mar 12, 1993	3.91	3.91	3.78	3.82
335	NASDAQ	IBCP	Thu, Mar 11, 1993	3.78	3.91	3.78	3.78
334	NASDAQ	IBCP	Wed, Mar 10, 1993	3.65	3.99	3.60	3.89
333	NASDAQ	IBCP	Tue, Mar 9, 1993	3.34	3.60	3.34	3.56
332	NASDAQ	IBCP	Mon, Mar 8, 1993	3.30	3.43	3.26	3.43
331	NASDAQ	IBCP	Fri, Mar 5, 1993	3.30	3.30	3.28	3.28
330	NASDAQ	IBCP	Thu, Mar 4, 1993	3.30	3.30	3.26	3.30
329	NASDAQ	IBCP	Wed, Mar 3, 1993	3.21	3.30	3.21	3.30
328	NASDAQ	IBCP	Tue, Mar 2, 1993	3.23	3.26	3.21	3.21
327	NASDAQ	IBCP	Mon, Mar 1, 1993	3.26	3.30	3.26	3.30
326	NASDAQ	IBCP	Fri, Feb 26, 1993	3.23	3.30	3.21	3.30
325	NASDAQ	IBCP	Thu, Feb 25, 1993	3.30	3.30	3.21	3.30
324	NASDAQ	IBCP	Wed, Feb 24, 1993	3.26	3.30	3.23	3.30
323	NASDAQ	IBCP	Tue, Feb 23, 1993	3.21	3.23	3.21	3.21
322	NASDAQ	IBCP	Mon, Feb 22, 1993	3.21	3.30	3.21	3.26
321	NASDAQ	IBCP	Fri, Feb 19, 1993	3.30	3.30	3.21	3.21
320	NASDAQ	IBCP	Thu, Feb 18, 1993	3.26	3.26	3.26	3.26
319	NASDAQ	IBCP	Wed, Feb 17, 1993	3.30	3.30	3.21	3.26
318	NASDAQ	IBCP	Tue, Feb 16, 1993	3.32	3.34	3.30	3.30
317	NASDAQ	IBCP	Fri, Feb 12, 1993	3.39	3.39	3.30	3.30
316	NASDAQ	IBCP	Thu, Feb 11, 1993	3.30	3.39	3.30	3.39
315	NASDAQ	IBCP	Wed, Feb 10, 1993	3.30	3.39	3.30	3.37
314	NASDAQ	IBCP	Tue, Feb 9, 1993	3.30	3.39	3.26	3.30
313	NASDAQ	IBCP	Mon, Feb 8, 1993	3.34	3.43	3.30	3.30
312	NASDAQ	IBCP	Fri, Feb 5, 1993	3.34	3.43	3.34	3.43
311	NASDAQ	IBCP	Thu, Feb 4, 1993	3.30	3.47	3.30	3.37
310	NASDAQ	IBCP	Wed, Feb 3, 1993	3.30	3.37	3.21	3.37
309	NASDAQ	IBCP	Tue, Feb 2, 1993	3.30	3.34	3.26	3.32
308	NASDAQ	IBCP	Mon, Feb 1, 1993	3.26	3.34	3.26	3.34
307	NASDAQ	IBCP	Fri, Jan 29, 1993	3.21	3.34	3.21	3.34
306	NASDAQ	IBCP	Thu, Jan 28, 1993	3.21	3.34	3.21	3.26
305	NASDAQ	IBCP	Tue, Jan 26, 1993	3.21	3.30	3.21	3.21
304	NASDAQ	IBCP	Mon, Jan 25, 1993	3.34	3.34	3.30	3.34
303	NASDAQ	IBCP	Fri, Jan 22, 1993	3.21	3.34	3.21	3.34
302	NASDAQ	IBCP	Thu, Jan 21, 1993	3.21	3.21	3.21	3.21
301	NASDAQ	IBCP	Wed, Jan 20, 1993	3.21	3.34	3.21	3.26
300	NASDAQ	IBCP	Tue, Jan 19, 1993	3.21	3.30	3.21	3.21
299	NASDAQ	IBCP	Mon, Jan 18, 1993	3.34	3.34	3.21	3.30
298	NASDAQ	IBCP	Fri, Jan 15, 1993	3.34	3.34	3.26	3.26
297	NASDAQ	IBCP	Thu, Jan 14, 1993	3.28	3.34	3.21	3.34
296	NASDAQ	IBCP	Wed, Jan 13, 1993	3.21	3.21	3.21	3.21
295	NASDAQ	IBCP	Tue, Jan 12, 1993	3.21	3.34	3.21	3.21
294	NASDAQ	IBCP	Mon, Jan 11, 1993	3.21	3.21	3.21	3.21
293	NASDAQ	IBCP	Fri, Jan 8, 1993	3.21	3.34	3.21	3.30
292	NASDAQ	IBCP	Thu, Jan 7, 1993	3.34	3.34	3.34	3.34
291	NASDAQ	IBCP	Wed, Jan 6, 1993	3.34	3.34	3.21	3.21
290	NASDAQ	IBCP	Tue, Jan 5, 1993	3.30	3.34	3.21	3.21
289	NASDAQ	IBCP	Mon, Jan 4, 1993	3.30	3.30	3.21	3.30
288	NASDAQ	IBCP	Thu, Dec 31, 1992	3.30	3.30	3.30	3.30
287	NASDAQ	IBCP	Wed, Dec 30, 1992	3.30	3.30	3.23	3.26
286	NASDAQ	IBCP	Tue, Dec 29, 1992	3.26	3.30	3.23	3.23
285	NASDAQ	IBCP	Mon, Dec 28, 1992	3.30	3.30	3.21	3.21
284	NASDAQ	IBCP	Wed, Dec 23, 1992	3.21	3.23	3.21	3.23
283	NASDAQ	IBCP	Tue, Dec 22, 1992	3.21	3.30	3.21	3.23
282	NASDAQ	IBCP	Mon, Dec 21, 1992	3.26	3.26	3.19	3.26
281	NASDAQ	IBCP	Fri, Dec 18, 1992	3.17	3.17	3.17	3.17
280	NASDAQ	IBCP	Thu, Dec 17, 1992	3.26	3.26	3.17	3.17
279	NASDAQ	IBCP	Wed, Dec 16, 1992	3.17	3.17	3.17	3.17
278	NASDAQ	IBCP	Tue, Dec 15, 1992	3.17	3.21	3.17	3.21
277	NASDAQ	IBCP	Mon, Dec 14, 1992	3.17	3.17	3.17	3.17
276	NASDAQ	IBCP	Fri, Dec 11, 1992	3.17	3.30	3.17	3.30
275	NASDAQ	IBCP	Thu, Dec 10, 1992	3.19	3.30	3.17	3.17
274	NASDAQ	IBCP	Wed, Dec 9, 1992	3.30	3.30	3.30	3.30
273	NASDAQ	IBCP	Tue, Dec 8, 1992	3.26	3.26	3.13	3.26
272	NASDAQ	IBCP	Mon, Dec 7, 1992	3.13	3.26	3.13	3.26
271	NASDAQ	IBCP	Fri, Dec 4, 1992	3.21	3.26	3.13	3.26
270	NASDAQ	IBCP	Thu, Dec 3, 1992	3.17	3.21	3.08	3.13
269	NASDAQ	IBCP	Wed, Dec 2, 1992	3.04	3.19	3.04	3.19
268	NASDAQ	IBCP	Tue, Dec 1, 1992	3.21	3.21	3.21	3.21
267	NASDAQ	IBCP	Mon, Nov 30, 1992	3.04	3.21	3.04	3.08
266	NASDAQ	IBCP	Wed, Nov 25, 1992	3.08	3.17	3.04	3.17
265	NASDAQ	IBCP	Tue, Nov 24, 1992	2.91	3.17	2.91	3.17
264	NASDAQ	IBCP	Mon, Nov 23, 1992	2.93	3.00	2.93	3.00
263	NASDAQ	IBCP	Fri, Nov 20, 1992	3.00	3.00	2.91	3.00
262	NASDAQ	IBCP	Thu, Nov 19, 1992	3.00	3.00	2.93	2.93
261	NASDAQ	IBCP	Wed, Nov 18, 1992	2.91	3.00	2.91	3.00
260	NASDAQ	IBCP	Tue, Nov 17, 1992	3.00	3.04	2.87	3.04
259	NASDAQ	IBCP	Mon, Nov 16, 1992	2.95	3.00	2.87	2.87
258	NASDAQ	IBCP	Fri, Nov 13, 1992	3.00	3.00	2.87	2.87
257	NASDAQ	IBCP	Thu, Nov 12, 1992	2.87	2.95	2.87	2.91
256	NASDAQ	IBCP	Wed, Nov 11, 1992	3.00	3.00	2.91	2.91
255	NASDAQ	IBCP	Tue, Nov 10, 1992	2.87	2.95	2.87	2.95
254	NASDAQ	IBCP	Mon, Nov 9, 1992	2.91	3.00	2.87	2.87
253	NASDAQ	IBCP	Fri, Nov 6, 1992	2.89	2.89	2.89	2.89
252	NASDAQ	IBCP	Thu, Nov 5, 1992	2.87	3.00	2.87	2.97
251	NASDAQ	IBCP	Wed, Nov 4, 1992	2.89	2.91	2.87	2.91
250	NASDAQ	IBCP	Tue, Nov 3, 1992	2.87	2.91	2.87	2.91
249	NASDAQ	IBCP	Mon, Nov 2, 1992	2.82	2.95	2.82	2.95
248	NASDAQ	IBCP	Fri, Oct 30, 1992	2.91	2.95	2.84	2.95
247	NASDAQ	IBCP	Thu, Oct 29, 1992	2.82	2.82	2.82	2.82
246	NASDAQ	IBCP	Wed, Oct 28, 1992	2.87	2.95	2.84	2.89
245	NASDAQ	IBCP	Tue, Oct 27, 1992	2.82	2.82	2.82	2.82
244	NASDAQ	IBCP	Mon, Oct 26, 1992	2.91	2.91	2.82	2.84
243	NASDAQ	IBCP	Fri, Oct 23, 1992	2.87	2.87	2.82	2.87
242	NASDAQ	IBCP	Thu, Oct 22, 1992	2.78	2.91	2.78	2.91
241	NASDAQ	IBCP	Wed, Oct 21, 1992	2.65	2.80	2.65	2.80
240	NASDAQ	IBCP	Tue, Oct 20, 1992	2.69	2.74	2.61	2.74
239	NASDAQ	IBCP	Mon, Oct 19, 1992	2.61	2.69	2.61	2.69
238	NASDAQ	IBCP	Fri, Oct 16, 1992	2.67	2.67	2.67	2.67
237	NASDAQ	IBCP	Thu, Oct 15, 1992	2.56	2.61	2.56	2.61
236	NASDAQ	IBCP	Wed, Oct 14, 1992	2.65	2.65	2.65	2.65
235	NASDAQ	IBCP	Tue, Oct 13, 1992	2.56	2.56	2.56	2.56
234	NASDAQ	IBCP	Mon, Oct 12, 1992	2.56	2.56	2.56	2.56
233	NASDAQ	IBCP	Fri, Oct 9, 1992	2.56	2.61	2.56	2.56
232	NASDAQ	IBCP	Thu, Oct 8, 1992	2.65	2.65	2.56	2.56
231	NASDAQ	IBCP	Wed, Oct 7, 1992	2.63	2.63	2.61	2.61
230	NASDAQ	IBCP	Tue, Oct 6, 1992	2.65	2.65	2.56	2.56
229	NASDAQ	IBCP	Mon, Oct 5, 1992	2.65	2.69	2.56	2.56
228	NASDAQ	IBCP	Fri, Oct 2, 1992	2.65	2.74	2.65	2.69
227	NASDAQ	IBCP	Thu, Oct 1, 1992	2.65	2.74	2.65	2.74
226	NASDAQ	IBCP	Wed, Sep 30, 1992	2.74	2.74	2.74	2.74
225	NASDAQ	IBCP	Tue, Sep 29, 1992	2.65	2.65	2.65	2.65
224	NASDAQ	IBCP	Fri, Sep 25, 1992	2.71	2.71	2.69	2.69
223	NASDAQ	IBCP	Thu, Sep 24, 1992	2.65	2.65	2.65	2.65
222	NASDAQ	IBCP	Wed, Sep 23, 1992	2.71	2.71	2.67	2.71
221	NASDAQ	IBCP	Tue, Sep 22, 1992	2.65	2.67	2.65	2.65
220	NASDAQ	IBCP	Mon, Sep 21, 1992	2.65	2.65	2.65	2.65
219	NASDAQ	IBCP	Fri, Sep 18, 1992	2.65	2.74	2.65	2.69
218	NASDAQ	IBCP	Wed, Sep 16, 1992	2.65	2.71	2.65	2.65
217	NASDAQ	IBCP	Tue, Sep 15, 1992	2.65	2.74	2.65	2.74
216	NASDAQ	IBCP	Mon, Sep 14, 1992	2.65	2.65	2.65	2.65
215	NASDAQ	IBCP	Fri, Sep 11, 1992	2.65	2.65	2.65	2.65
214	NASDAQ	IBCP	Thu, Sep 10, 1992	2.74	2.76	2.74	2.74
213	NASDAQ	IBCP	Wed, Sep 9, 1992	2.71	2.71	2.71	2.71
212	NASDAQ	IBCP	Tue, Sep 8, 1992	2.74	2.74	2.65	2.69
211	NASDAQ	IBCP	Fri, Sep 4, 1992	2.74	2.74	2.74	2.74
210	NASDAQ	IBCP	Thu, Sep 3, 1992	2.74	2.74	2.74	2.74
209	NASDAQ	IBCP	Wed, Sep 2, 1992	2.65	2.74	2.65	2.74
208	NASDAQ	IBCP	Tue, Sep 1, 1992	2.69	2.69	2.65	2.65
207	NASDAQ	IBCP	Mon, Aug 31, 1992	2.65	2.65	2.65	2.65
206	NASDAQ	IBCP	Fri, Aug 28, 1992	2.74	2.74	2.74	2.74
205	NASDAQ	IBCP	Thu, Aug 27, 1992	2.69	2.74	2.67	2.74
204	NASDAQ	IBCP	Wed, Aug 26, 1992	2.69	2.69	2.67	2.69
203	NASDAQ	IBCP	Tue, Aug 25, 1992	2.65	2.69	2.61	2.61
202	NASDAQ	IBCP	Mon, Aug 24, 1992	2.74	2.74	2.65	2.65
201	NASDAQ	IBCP	Fri, Aug 21, 1992	2.82	2.84	2.74	2.74
200	NASDAQ	IBCP	Thu, Aug 20, 1992	2.82	2.95	2.82	2.82
199	NASDAQ	IBCP	Wed, Aug 19, 1992	2.84	2.89	2.84	2.89
198	NASDAQ	IBCP	Tue, Aug 18, 1992	2.87	2.91	2.82	2.91
197	NASDAQ	IBCP	Mon, Aug 17, 1992	2.91	2.91	2.82	2.82
196	NASDAQ	IBCP	Fri, Aug 14, 1992	2.82	2.82	2.82	2.82
195	NASDAQ	IBCP	Thu, Aug 13, 1992	2.82	2.87	2.82	2.87
194	NASDAQ	IBCP	Wed, Aug 12, 1992	2.82	2.87	2.82	2.87
193	NASDAQ	IBCP	Tue, Aug 11, 1992	2.82	2.91	2.82	2.82
192	NASDAQ	IBCP	Mon, Aug 10, 1992	2.89	2.91	2.84	2.84
191	NASDAQ	IBCP	Fri, Aug 7, 1992	2.82	2.91	2.82	2.89
190	NASDAQ	IBCP	Thu, Aug 6, 1992	2.91	2.91	2.82	2.91
189	NASDAQ	IBCP	Wed, Aug 5, 1992	2.82	2.91	2.78	2.78
188	NASDAQ	IBCP	Tue, Aug 4, 1992	2.74	2.82	2.74	2.82
187	NASDAQ	IBCP	Mon, Aug 3, 1992	2.80	2.80	2.80	2.80
186	NASDAQ	IBCP	Fri, Jul 31, 1992	2.82	2.82	2.82	2.82
185	NASDAQ	IBCP	Thu, Jul 30, 1992	2.69	2.82	2.69	2.69
184	NASDAQ	IBCP	Wed, Jul 29, 1992	2.71	2.78	2.69	2.69
183	NASDAQ	IBCP	Tue, Jul 28, 1992	2.74	2.78	2.74	2.78
182	NASDAQ	IBCP	Mon, Jul 27, 1992	2.69	2.78	2.69	2.78
181	NASDAQ	IBCP	Fri, Jul 24, 1992	2.69	2.78	2.69	2.74
180	NASDAQ	IBCP	Thu, Jul 23, 1992	2.78	2.78	2.69	2.74
179	NASDAQ	IBCP	Wed, Jul 22, 1992	2.69	2.78	2.69	2.78
178	NASDAQ	IBCP	Tue, Jul 21, 1992	2.65	2.78	2.65	2.69
177	NASDAQ	IBCP	Fri, Jul 17, 1992	2.82	2.82	2.69	2.69
176	NASDAQ	IBCP	Wed, Jul 15, 1992	2.74	2.74	2.69	2.69
175	NASDAQ	IBCP	Tue, Jul 14, 1992	2.69	2.82	2.69	2.82
174	NASDAQ	IBCP	Mon, Jul 13, 1992	2.78	2.78	2.69	2.69
173	NASDAQ	IBCP	Fri, Jul 10, 1992	2.69	2.78	2.69	2.78
172	NASDAQ	IBCP	Thu, Jul 9, 1992	2.78	2.78	2.76	2.76
171	NASDAQ	IBCP	Wed, Jul 8, 1992	2.78	2.78	2.65	2.65
170	NASDAQ	IBCP	Tue, Jul 7, 1992	2.78	2.78	2.65	2.74
169	NASDAQ	IBCP	Mon, Jul 6, 1992	2.65	2.74	2.65	2.74
168	NASDAQ	IBCP	Thu, Jul 2, 1992	2.69	2.74	2.65	2.74
167	NASDAQ	IBCP	Wed, Jul 1, 1992	2.67	2.67	2.61	2.67
166	NASDAQ	IBCP	Tue, Jun 30, 1992	2.69	2.69	2.69	2.69
165	NASDAQ	IBCP	Mon, Jun 29, 1992	2.56	2.63	2.56	2.63
164	NASDAQ	IBCP	Fri, Jun 26, 1992	2.63	2.63	2.63	2.63
163	NASDAQ	IBCP	Thu, Jun 25, 1992	2.65	2.65	2.56	2.56
162	NASDAQ	IBCP	Wed, Jun 24, 1992	2.63	2.63	2.63	2.63
161	NASDAQ	IBCP	Tue, Jun 23, 1992	2.58	2.61	2.58	2.61
160	NASDAQ	IBCP	Mon, Jun 22, 1992	2.65	2.65	2.56	2.56
159	NASDAQ	IBCP	Fri, Jun 19, 1992	2.58	2.63	2.56	2.63
158	NASDAQ	IBCP	Thu, Jun 18, 1992	2.63	2.63	2.56	2.56
157	NASDAQ	IBCP	Wed, Jun 17, 1992	2.67	2.69	2.56	2.61
156	NASDAQ	IBCP	Tue, Jun 16, 1992	2.69	2.69	2.61	2.69
155	NASDAQ	IBCP	Mon, Jun 15, 1992	2.69	2.69	2.61	2.65
154	NASDAQ	IBCP	Fri, Jun 12, 1992	2.61	2.74	2.61	2.61
153	NASDAQ	IBCP	Thu, Jun 11, 1992	2.61	2.69	2.61	2.61
152	NASDAQ	IBCP	Wed, Jun 10, 1992	2.74	2.74	2.61	2.61
151	NASDAQ	IBCP	Tue, Jun 9, 1992	2.87	2.87	2.65	2.65
150	NASDAQ	IBCP	Mon, Jun 8, 1992	2.80	2.87	2.74	2.74
149	NASDAQ	IBCP	Fri, Jun 5, 1992	2.89	2.89	2.74	2.82
148	NASDAQ	IBCP	Thu, Jun 4, 1992	2.91	2.91	2.78	2.82
147	NASDAQ	IBCP	Wed, Jun 3, 1992	2.87	2.87	2.78	2.78
146	NASDAQ	IBCP	Tue, Jun 2, 1992	2.74	2.87	2.74	2.87
145	NASDAQ	IBCP	Mon, Jun 1, 1992	2.74	2.87	2.74	2.87
144	NASDAQ	IBCP	Fri, May 29, 1992	2.87	2.87	2.74	2.87
143	NASDAQ	IBCP	Thu, May 28, 1992	2.74	2.82	2.74	2.74
142	NASDAQ	IBCP	Wed, May 27, 1992	2.74	2.82	2.74	2.82
141	NASDAQ	IBCP	Tue, May 26, 1992	2.74	2.82	2.74	2.74
140	NASDAQ	IBCP	Fri, May 22, 1992	2.82	2.82	2.74	2.82
139	NASDAQ	IBCP	Thu, May 21, 1992	2.78	2.82	2.69	2.82
138	NASDAQ	IBCP	Wed, May 20, 1992	2.78	2.78	2.69	2.78
137	NASDAQ	IBCP	Tue, May 19, 1992	2.74	2.74	2.65	2.74
136	NASDAQ	IBCP	Mon, May 18, 1992	2.69	2.69	2.61	2.69
135	NASDAQ	IBCP	Fri, May 15, 1992	2.69	2.69	2.61	2.69
134	NASDAQ	IBCP	Thu, May 14, 1992	2.67	2.69	2.56	2.69
133	NASDAQ	IBCP	Wed, May 13, 1992	2.65	2.69	2.56	2.67
132	NASDAQ	IBCP	Tue, May 12, 1992	2.65	2.65	2.52	2.63
131	NASDAQ	IBCP	Mon, May 11, 1992	2.56	2.61	2.52	2.56
130	NASDAQ	IBCP	Fri, May 8, 1992	2.54	2.54	2.54	2.54
129	NASDAQ	IBCP	Thu, May 7, 1992	2.52	2.52	2.43	2.47
128	NASDAQ	IBCP	Wed, May 6, 1992	2.50	2.52	2.43	2.43
127	NASDAQ	IBCP	Tue, May 5, 1992	2.43	2.52	2.43	2.52
126	NASDAQ	IBCP	Mon, May 4, 1992	2.52	2.52	2.43	2.43
125	NASDAQ	IBCP	Fri, May 1, 1992	2.52	2.52	2.43	2.52
124	NASDAQ	IBCP	Thu, Apr 30, 1992	2.47	2.52	2.43	2.52
123	NASDAQ	IBCP	Wed, Apr 29, 1992	2.45	2.52	2.45	2.52
122	NASDAQ	IBCP	Tue, Apr 28, 1992	2.43	2.52	2.43	2.52
121	NASDAQ	IBCP	Mon, Apr 27, 1992	2.52	2.52	2.47	2.47
120	NASDAQ	IBCP	Fri, Apr 24, 1992	2.52	2.52	2.43	2.52
119	NASDAQ	IBCP	Thu, Apr 23, 1992	2.43	2.50	2.43	2.43
118	NASDAQ	IBCP	Wed, Apr 22, 1992	2.39	2.47	2.39	2.39
117	NASDAQ	IBCP	Tue, Apr 21, 1992	2.52	2.52	2.39	2.39
116	NASDAQ	IBCP	Mon, Apr 20, 1992	2.43	2.52	2.39	2.47
115	NASDAQ	IBCP	Thu, Apr 16, 1992	2.52	2.52	2.47	2.52
114	NASDAQ	IBCP	Wed, Apr 15, 1992	2.52	2.52	2.43	2.43
113	NASDAQ	IBCP	Tue, Apr 14, 1992	2.43	2.52	2.43	2.43
112	NASDAQ	IBCP	Mon, Apr 13, 1992	2.52	2.52	2.43	2.52
111	NASDAQ	IBCP	Fri, Apr 10, 1992	2.52	2.52	2.43	2.52
110	NASDAQ	IBCP	Thu, Apr 9, 1992	2.43	2.52	2.43	2.52
109	NASDAQ	IBCP	Wed, Apr 8, 1992	2.50	2.52	2.39	2.47
108	NASDAQ	IBCP	Tue, Apr 7, 1992	2.52	2.52	2.43	2.43
107	NASDAQ	IBCP	Mon, Apr 6, 1992	2.50	2.50	2.50	2.50
106	NASDAQ	IBCP	Fri, Apr 3, 1992	2.50	2.52	2.43	2.43
105	NASDAQ	IBCP	Thu, Apr 2, 1992	2.56	2.56	2.43	2.50
104	NASDAQ	IBCP	Wed, Apr 1, 1992	2.43	2.52	2.43	2.43
103	NASDAQ	IBCP	Tue, Mar 31, 1992	2.39	2.52	2.39	2.52
102	NASDAQ	IBCP	Mon, Mar 30, 1992	2.47	2.47	2.39	2.39
101	NASDAQ	IBCP	Fri, Mar 27, 1992	2.52	2.52	2.39	2.43
100	NASDAQ	IBCP	Thu, Mar 26, 1992	2.39	2.52	2.39	2.52
99	NASDAQ	IBCP	Wed, Mar 25, 1992	2.43	2.47	2.43	2.43
98	NASDAQ	IBCP	Tue, Mar 24, 1992	2.52	2.52	2.43	2.43
97	NASDAQ	IBCP	Mon, Mar 23, 1992	2.47	2.61	2.43	2.43
96	NASDAQ	IBCP	Fri, Mar 20, 1992	2.52	2.65	2.43	2.47
95	NASDAQ	IBCP	Thu, Mar 19, 1992	2.47	2.52	2.39	2.47
94	NASDAQ	IBCP	Wed, Mar 18, 1992	2.30	2.43	2.30	2.41
93	NASDAQ	IBCP	Tue, Mar 17, 1992	2.34	2.43	2.30	2.30
92	NASDAQ	IBCP	Mon, Mar 16, 1992	2.34	2.39	2.30	2.39
91	NASDAQ	IBCP	Fri, Mar 13, 1992	2.34	2.34	2.21	2.34
90	NASDAQ	IBCP	Thu, Mar 12, 1992	2.26	2.32	2.21	2.21
89	NASDAQ	IBCP	Wed, Mar 11, 1992	2.26	2.26	2.19	2.19
88	NASDAQ	IBCP	Tue, Mar 10, 1992	2.17	2.26	2.17	2.26
87	NASDAQ	IBCP	Mon, Mar 9, 1992	2.21	2.21	2.21	2.21
86	NASDAQ	IBCP	Fri, Mar 6, 1992	2.21	2.21	2.15	2.15
85	NASDAQ	IBCP	Thu, Mar 5, 1992	2.19	2.19	2.15	2.15
84	NASDAQ	IBCP	Wed, Mar 4, 1992	2.21	2.21	2.15	2.21
83	NASDAQ	IBCP	Tue, Mar 3, 1992	2.21	2.21	2.15	2.15
82	NASDAQ	IBCP	Mon, Mar 2, 1992	2.21	2.21	2.21	2.21
81	NASDAQ	IBCP	Fri, Feb 28, 1992	2.21	2.21	2.15	2.15
80	NASDAQ	IBCP	Thu, Feb 27, 1992	2.17	2.21	2.17	2.21
79	NASDAQ	IBCP	Wed, Feb 26, 1992	2.21	2.21	2.15	2.15
78	NASDAQ	IBCP	Tue, Feb 25, 1992	2.21	2.21	2.21	2.21
77	NASDAQ	IBCP	Mon, Feb 24, 1992	2.13	2.17	2.13	2.17
76	NASDAQ	IBCP	Fri, Feb 21, 1992	2.21	2.21	2.21	2.21
75	NASDAQ	IBCP	Thu, Feb 20, 1992	2.21	2.21	2.21	2.21
74	NASDAQ	IBCP	Wed, Feb 19, 1992	2.21	2.21	2.13	2.13
73	NASDAQ	IBCP	Tue, Feb 18, 1992	2.21	2.21	2.13	2.17
72	NASDAQ	IBCP	Fri, Feb 14, 1992	2.13	2.21	2.13	2.17
71	NASDAQ	IBCP	Thu, Feb 13, 1992	2.21	2.21	2.13	2.13
70	NASDAQ	IBCP	Wed, Feb 12, 1992	2.13	2.21	2.13	2.13
69	NASDAQ	IBCP	Tue, Feb 11, 1992	2.13	2.13	2.13	2.13
68	NASDAQ	IBCP	Mon, Feb 10, 1992	2.13	2.21	2.13	2.13
67	NASDAQ	IBCP	Fri, Feb 7, 1992	2.21	2.21	2.13	2.21
66	NASDAQ	IBCP	Wed, Feb 5, 1992	2.13	2.21	2.13	2.13
65	NASDAQ	IBCP	Tue, Feb 4, 1992	2.13	2.21	2.13	2.13
64	NASDAQ	IBCP	Mon, Feb 3, 1992	2.21	2.21	2.13	2.13
63	NASDAQ	IBCP	Fri, Jan 31, 1992	2.13	2.21	2.13	2.21
62	NASDAQ	IBCP	Thu, Jan 30, 1992	2.19	2.21	2.13	2.13
61	NASDAQ	IBCP	Wed, Jan 29, 1992	2.13	2.21	2.13	2.17
60	NASDAQ	IBCP	Tue, Jan 28, 1992	2.13	2.21	2.13	2.21
59	NASDAQ	IBCP	Mon, Jan 27, 1992	2.21	2.21	2.13	2.13
58	NASDAQ	IBCP	Fri, Jan 24, 1992	2.21	2.21	2.13	2.21
57	NASDAQ	IBCP	Thu, Jan 23, 1992	2.19	2.21	2.13	2.15
56	NASDAQ	IBCP	Wed, Jan 22, 1992	2.13	2.26	2.13	2.13
55	NASDAQ	IBCP	Tue, Jan 21, 1992	2.13	2.17	2.04	2.17
54	NASDAQ	IBCP	Mon, Jan 20, 1992	2.13	2.13	2.04	2.13
53	NASDAQ	IBCP	Fri, Jan 17, 1992	2.13	2.13	2.04	2.13
52	NASDAQ	IBCP	Thu, Jan 16, 1992	2.04	2.13	2.04	2.13
51	NASDAQ	IBCP	Wed, Jan 15, 1992	2.11	2.13	2.04	2.13
50	NASDAQ	IBCP	Tue, Jan 14, 1992	2.13	2.13	2.04	2.04
49	NASDAQ	IBCP	Mon, Jan 13, 1992	2.04	2.04	2.04	2.04
48	NASDAQ	IBCP	Fri, Jan 10, 1992	2.04	2.13	2.04	2.04
47	NASDAQ	IBCP	Thu, Jan 9, 1992	2.13	2.13	2.08	2.08
46	NASDAQ	IBCP	Wed, Jan 8, 1992	2.04	2.17	2.04	2.13
45	NASDAQ	IBCP	Tue, Jan 7, 1992	2.13	2.13	2.00	2.04
44	NASDAQ	IBCP	Mon, Jan 6, 1992	2.00	2.13	2.00	2.13
43	NASDAQ	IBCP	Fri, Jan 3, 1992	2.08	2.13	2.00	2.13
42	NASDAQ	IBCP	Thu, Jan 2, 1992	2.00	2.13	2.00	2.08
41	NASDAQ	IBCP	Tue, Dec 31, 1991	2.04	2.13	1.95	2.13
40	NASDAQ	IBCP	Mon, Dec 30, 1991	2.02	2.02	1.91	1.91
39	NASDAQ	IBCP	Fri, Dec 27, 1991	1.91	2.02	1.91	2.02
38	NASDAQ	IBCP	Thu, Dec 26, 1991	1.91	1.91	1.91	1.91
37	NASDAQ	IBCP	Tue, Dec 24, 1991	1.98	2.04	1.91	2.04
36	NASDAQ	IBCP	Mon, Dec 23, 1991	1.91	2.02	1.91	2.02
35	NASDAQ	IBCP	Fri, Dec 20, 1991	1.91	2.04	1.91	2.04
34	NASDAQ	IBCP	Thu, Dec 19, 1991	2.04	2.04	1.93	1.93
33	NASDAQ	IBCP	Wed, Dec 18, 1991	1.95	2.00	1.91	1.91
32	NASDAQ	IBCP	Tue, Dec 17, 1991	2.04	2.04	1.95	2.04
31	NASDAQ	IBCP	Mon, Dec 16, 1991	2.04	2.04	2.04	2.04
30	NASDAQ	IBCP	Fri, Dec 13, 1991	2.04	2.04	1.95	1.98
29	NASDAQ	IBCP	Thu, Dec 12, 1991	1.95	2.04	1.95	1.95
28	NASDAQ	IBCP	Wed, Dec 11, 1991	2.08	2.08	1.95	1.95
27	NASDAQ	IBCP	Tue, Dec 10, 1991	1.95	2.02	1.95	2.02
26	NASDAQ	IBCP	Mon, Dec 9, 1991	2.08	2.08	1.95	1.95
25	NASDAQ	IBCP	Fri, Dec 6, 1991	2.04	2.04	2.04	2.04
24	NASDAQ	IBCP	Thu, Dec 5, 1991	1.95	1.95	1.95	1.95
23	NASDAQ	IBCP	Wed, Dec 4, 1991	1.95	2.02	1.95	2.02
22	NASDAQ	IBCP	Tue, Dec 3, 1991	2.00	2.00	1.91	2.00
21	NASDAQ	IBCP	Mon, Dec 2, 1991	1.91	2.00	1.91	1.93
20	NASDAQ	IBCP	Fri, Nov 29, 1991	2.00	2.00	2.00	2.00
19	NASDAQ	IBCP	Tue, Nov 26, 1991	2.00	2.00	1.91	1.93
18	NASDAQ	IBCP	Mon, Nov 25, 1991	2.00	2.00	1.91	1.95
17	NASDAQ	IBCP	Fri, Nov 22, 1991	2.00	2.00	1.91	1.91
16	NASDAQ	IBCP	Thu, Nov 21, 1991	2.00	2.00	1.91	1.95
15	NASDAQ	IBCP	Wed, Nov 20, 1991	1.91	2.00	1.91	1.91
14	NASDAQ	IBCP	Tue, Nov 19, 1991	1.91	2.00	1.91	1.91
13	NASDAQ	IBCP	Mon, Nov 18, 1991	1.91	2.00	1.91	2.00
12	NASDAQ	IBCP	Fri, Nov 15, 1991	2.00	2.08	1.95	1.95
11	NASDAQ	IBCP	Thu, Nov 14, 1991	1.95	2.08	1.95	2.00
10	NASDAQ	IBCP	Wed, Nov 13, 1991	1.95	2.08	1.95	2.08
9	NASDAQ	IBCP	Tue, Nov 12, 1991	1.91	2.08	1.91	2.08
8	NASDAQ	IBCP	Mon, Nov 11, 1991	1.91	2.04	1.91	2.04
7	NASDAQ	IBCP	Fri, Nov 8, 1991	1.91	1.91	1.78	1.78
6	NASDAQ	IBCP	Thu, Nov 7, 1991	1.87	1.91	1.78	1.87
5	NASDAQ	IBCP	Wed, Nov 6, 1991	1.87	1.87	1.87	1.87
4	NASDAQ	IBCP	Tue, Nov 5, 1991	1.82	1.87	1.78	1.87
3	NASDAQ	IBCP	Mon, Nov 4, 1991	1.82	1.82	1.80	1.80
2	NASDAQ	IBCP	Fri, Nov 1, 1991	1.82	1.87	1.82	1.87
1	NASDAQ	IBCP	Thu, Oct 31, 1991	1.78	1.87	1.78	1.87
#	Exchange	Symbol	Date	Open	High	Low	Close

Independent Bank Corp (Ionia MI) NASDAQ:IBCP 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