Installed Building Products Inc NYSE:IBP Historical Prices

Below are the 2563 trading days of historical prices for IBP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2563	NYSE	IBP	Fri, Apr 19, 2024	224.24	227.44	218.89	221.34
2562	NYSE	IBP	Thu, Apr 18, 2024	229.01	230.98	223.99	224.59
2561	NYSE	IBP	Wed, Apr 17, 2024	230.26	230.82	223.10	224.35
2560	NYSE	IBP	Tue, Apr 16, 2024	233.93	233.93	218.41	226.25
2559	NYSE	IBP	Mon, Apr 15, 2024	240.70	242.19	236.20	237.25
2558	NYSE	IBP	Fri, Apr 12, 2024	240.46	243.99	237.38	240.76
2557	NYSE	IBP	Thu, Apr 11, 2024	241.79	244.21	240.38	242.85
2556	NYSE	IBP	Wed, Apr 10, 2024	240.81	248.02	239.14	240.32
2555	NYSE	IBP	Tue, Apr 9, 2024	256.76	257.69	246.78	254.36
2554	NYSE	IBP	Mon, Apr 8, 2024	260.38	260.69	255.48	255.84
2553	NYSE	IBP	Fri, Apr 5, 2024	253.11	258.73	253.11	258.28
2552	NYSE	IBP	Thu, Apr 4, 2024	262.61	263.74	250.61	251.44
2551	NYSE	IBP	Wed, Apr 3, 2024	250.78	259.83	250.78	259.46
2550	NYSE	IBP	Tue, Apr 2, 2024	252.17	253.51	247.53	253.15
2549	NYSE	IBP	Mon, Apr 1, 2024	261.18	263.76	256.82	257.25
2548	NYSE	IBP	Thu, Mar 28, 2024	256.81	261.49	256.26	258.73
2547	NYSE	IBP	Wed, Mar 27, 2024	257.17	257.90	253.44	255.38
2546	NYSE	IBP	Tue, Mar 26, 2024	257.88	259.75	253.91	255.34
2545	NYSE	IBP	Mon, Mar 25, 2024	257.49	260.89	255.96	255.98
2544	NYSE	IBP	Fri, Mar 22, 2024	257.65	259.83	255.34	258.00
2543	NYSE	IBP	Thu, Mar 21, 2024	250.95	260.17	250.23	257.30
2542	NYSE	IBP	Wed, Mar 20, 2024	241.66	249.30	239.46	246.74
2541	NYSE	IBP	Tue, Mar 19, 2024	239.89	243.67	236.87	241.90
2540	NYSE	IBP	Mon, Mar 18, 2024	241.00	242.99	237.38	240.16
2539	NYSE	IBP	Fri, Mar 15, 2024	238.29	242.01	237.73	239.21
2538	NYSE	IBP	Thu, Mar 14, 2024	239.49	240.54	234.24	239.72
2537	NYSE	IBP	Wed, Mar 13, 2024	240.93	244.87	240.14	240.14
2536	NYSE	IBP	Tue, Mar 12, 2024	236.77	241.97	234.89	240.48
2535	NYSE	IBP	Mon, Mar 11, 2024	236.74	237.19	232.24	236.63
2534	NYSE	IBP	Fri, Mar 8, 2024	242.19	246.28	237.20	237.86
2533	NYSE	IBP	Thu, Mar 7, 2024	237.25	242.42	236.87	241.32
2532	NYSE	IBP	Wed, Mar 6, 2024	237.38	238.81	233.43	235.05
2531	NYSE	IBP	Tue, Mar 5, 2024	242.21	247.98	234.10	234.30
2530	NYSE	IBP	Mon, Mar 4, 2024	243.08	246.78	240.20	241.10
2529	NYSE	IBP	Fri, Mar 1, 2024	237.77	242.52	237.16	242.10
2528	NYSE	IBP	Thu, Feb 29, 2024	237.30	239.85	234.96	238.93
2527	NYSE	IBP	Wed, Feb 28, 2024	233.27	236.56	231.00	234.94
2526	NYSE	IBP	Tue, Feb 27, 2024	238.62	239.54	233.35	238.04
2525	NYSE	IBP	Mon, Feb 26, 2024	233.38	236.86	232.85	236.08
2524	NYSE	IBP	Fri, Feb 23, 2024	225.48	236.72	224.24	234.09
2523	NYSE	IBP	Thu, Feb 22, 2024	213.74	229.71	212.59	223.05
2522	NYSE	IBP	Wed, Feb 21, 2024	206.99	207.75	200.67	202.55
2521	NYSE	IBP	Tue, Feb 20, 2024	203.02	206.19	201.66	205.96
2520	NYSE	IBP	Fri, Feb 16, 2024	208.93	212.05	205.97	206.48
2519	NYSE	IBP	Thu, Feb 15, 2024	214.37	214.37	209.67	212.85
2518	NYSE	IBP	Wed, Feb 14, 2024	209.07	212.75	204.07	212.22
2517	NYSE	IBP	Tue, Feb 13, 2024	200.30	207.15	198.71	204.73
2516	NYSE	IBP	Mon, Feb 12, 2024	207.60	213.72	207.59	212.05
2515	NYSE	IBP	Fri, Feb 9, 2024	204.92	209.02	203.81	206.75
2514	NYSE	IBP	Thu, Feb 8, 2024	200.98	205.95	200.98	205.44
2513	NYSE	IBP	Wed, Feb 7, 2024	198.07	201.40	197.34	199.43
2512	NYSE	IBP	Tue, Feb 6, 2024	194.76	197.30	193.05	196.61
2511	NYSE	IBP	Mon, Feb 5, 2024	198.90	199.07	191.56	194.37
2510	NYSE	IBP	Fri, Feb 2, 2024	197.23	203.01	195.23	201.84
2509	NYSE	IBP	Thu, Feb 1, 2024	199.82	202.01	196.70	200.74
2508	NYSE	IBP	Wed, Jan 31, 2024	195.96	198.61	193.50	194.85
2507	NYSE	IBP	Tue, Jan 30, 2024	196.19	199.82	196.19	197.23
2506	NYSE	IBP	Mon, Jan 29, 2024	190.00	197.06	189.16	196.33
2505	NYSE	IBP	Fri, Jan 26, 2024	186.62	189.76	186.08	189.66
2504	NYSE	IBP	Thu, Jan 25, 2024	186.72	187.43	184.48	186.65
2503	NYSE	IBP	Wed, Jan 24, 2024	190.95	191.70	181.61	182.91
2502	NYSE	IBP	Tue, Jan 23, 2024	195.84	198.43	188.07	189.28
2501	NYSE	IBP	Mon, Jan 22, 2024	194.46	199.15	194.21	198.28
2500	NYSE	IBP	Fri, Jan 19, 2024	188.96	193.05	187.76	191.66
2499	NYSE	IBP	Thu, Jan 18, 2024	186.73	188.97	185.42	188.17
2498	NYSE	IBP	Wed, Jan 17, 2024	182.86	183.66	179.89	183.43
2497	NYSE	IBP	Tue, Jan 16, 2024	184.79	185.55	181.53	185.11
2496	NYSE	IBP	Fri, Jan 12, 2024	186.71	186.91	183.25	186.66
2495	NYSE	IBP	Thu, Jan 11, 2024	184.67	185.84	182.07	185.04
2494	NYSE	IBP	Wed, Jan 10, 2024	183.42	186.74	183.38	185.58
2493	NYSE	IBP	Tue, Jan 9, 2024	177.50	182.55	177.50	182.13
2492	NYSE	IBP	Mon, Jan 8, 2024	178.95	180.19	177.00	180.18
2491	NYSE	IBP	Fri, Jan 5, 2024	169.73	175.53	168.08	174.26
2490	NYSE	IBP	Thu, Jan 4, 2024	172.67	173.97	170.48	171.58
2489	NYSE	IBP	Wed, Jan 3, 2024	176.77	177.26	173.03	174.58
2488	NYSE	IBP	Tue, Jan 2, 2024	180.51	181.65	176.28	180.65
2487	NYSE	IBP	Fri, Dec 29, 2023	184.44	185.58	182.55	182.82
2486	NYSE	IBP	Thu, Dec 28, 2023	187.21	187.79	184.85	185.59
2485	NYSE	IBP	Wed, Dec 27, 2023	188.19	189.07	186.68	187.41
2484	NYSE	IBP	Tue, Dec 26, 2023	187.31	188.53	186.00	186.95
2483	NYSE	IBP	Fri, Dec 22, 2023	186.50	187.20	184.05	185.82
2482	NYSE	IBP	Thu, Dec 21, 2023	185.19	185.94	182.37	185.56
2481	NYSE	IBP	Wed, Dec 20, 2023	183.54	188.30	181.80	181.91
2480	NYSE	IBP	Tue, Dec 19, 2023	181.85	185.64	181.69	183.62
2479	NYSE	IBP	Mon, Dec 18, 2023	182.61	183.81	178.10	179.19
2478	NYSE	IBP	Fri, Dec 15, 2023	182.72	183.78	177.99	180.84
2477	NYSE	IBP	Thu, Dec 14, 2023	173.94	185.67	173.48	183.70
2476	NYSE	IBP	Wed, Dec 13, 2023	163.23	168.10	158.50	166.94
2475	NYSE	IBP	Tue, Dec 12, 2023	163.40	163.40	160.62	162.44
2474	NYSE	IBP	Mon, Dec 11, 2023	163.71	165.65	162.37	163.36
2473	NYSE	IBP	Fri, Dec 8, 2023	161.96	164.97	160.98	163.71
2472	NYSE	IBP	Thu, Dec 7, 2023	159.99	161.46	158.94	161.36
2471	NYSE	IBP	Wed, Dec 6, 2023	155.79	162.05	155.58	160.42
2470	NYSE	IBP	Tue, Dec 5, 2023	154.36	154.91	152.06	153.67
2469	NYSE	IBP	Mon, Dec 4, 2023	152.72	156.79	152.35	155.10
2468	NYSE	IBP	Fri, Dec 1, 2023	150.08	154.69	150.08	153.44
2467	NYSE	IBP	Thu, Nov 30, 2023	151.13	151.51	148.59	150.51
2466	NYSE	IBP	Wed, Nov 29, 2023	147.75	151.00	147.75	150.72
2465	NYSE	IBP	Tue, Nov 28, 2023	146.68	147.52	145.75	145.86
2464	NYSE	IBP	Mon, Nov 27, 2023	145.50	147.38	145.13	146.68
2463	NYSE	IBP	Fri, Nov 24, 2023	144.15	146.54	144.15	145.81
2462	NYSE	IBP	Wed, Nov 22, 2023	147.35	147.68	144.82	144.85
2461	NYSE	IBP	Tue, Nov 21, 2023	146.55	146.70	143.97	145.10
2460	NYSE	IBP	Mon, Nov 20, 2023	142.50	147.04	141.14	147.03
2459	NYSE	IBP	Fri, Nov 17, 2023	139.64	143.35	138.77	142.81
2458	NYSE	IBP	Thu, Nov 16, 2023	139.84	142.57	138.37	138.61
2457	NYSE	IBP	Wed, Nov 15, 2023	138.55	141.23	137.02	137.42
2456	NYSE	IBP	Tue, Nov 14, 2023	133.35	139.35	132.33	139.28
2455	NYSE	IBP	Mon, Nov 13, 2023	126.81	126.97	124.01	125.81
2454	NYSE	IBP	Fri, Nov 10, 2023	123.49	127.62	121.84	127.35
2453	NYSE	IBP	Thu, Nov 9, 2023	124.86	124.86	122.08	122.96
2452	NYSE	IBP	Wed, Nov 8, 2023	115.96	127.72	115.25	121.43
2451	NYSE	IBP	Tue, Nov 7, 2023	122.39	124.14	122.38	123.34
2450	NYSE	IBP	Mon, Nov 6, 2023	124.09	126.00	122.35	122.50
2449	NYSE	IBP	Fri, Nov 3, 2023	122.72	125.92	122.72	125.10
2448	NYSE	IBP	Thu, Nov 2, 2023	118.54	120.31	117.61	118.66
2447	NYSE	IBP	Wed, Nov 1, 2023	111.11	115.52	110.87	115.18
2446	NYSE	IBP	Tue, Oct 31, 2023	110.59	113.61	109.93	111.67
2445	NYSE	IBP	Mon, Oct 30, 2023	110.34	111.14	108.57	109.62
2444	NYSE	IBP	Fri, Oct 27, 2023	109.28	110.68	107.12	108.92
2443	NYSE	IBP	Thu, Oct 26, 2023	108.27	110.62	106.92	108.80
2442	NYSE	IBP	Wed, Oct 25, 2023	109.81	109.81	106.02	106.34
2441	NYSE	IBP	Tue, Oct 24, 2023	111.12	112.19	109.84	110.72
2440	NYSE	IBP	Mon, Oct 23, 2023	110.00	112.83	110.00	110.90
2439	NYSE	IBP	Fri, Oct 20, 2023	111.27	113.14	110.13	110.82
2438	NYSE	IBP	Thu, Oct 19, 2023	113.11	113.56	110.04	110.58
2437	NYSE	IBP	Wed, Oct 18, 2023	116.36	116.93	112.68	112.73
2436	NYSE	IBP	Tue, Oct 17, 2023	116.64	119.86	116.22	117.70
2435	NYSE	IBP	Mon, Oct 16, 2023	118.61	119.52	116.32	118.09
2434	NYSE	IBP	Fri, Oct 13, 2023	117.79	118.65	116.49	117.52
2433	NYSE	IBP	Thu, Oct 12, 2023	121.90	121.90	115.58	117.43
2432	NYSE	IBP	Wed, Oct 11, 2023	122.26	124.45	121.28	123.37
2431	NYSE	IBP	Tue, Oct 10, 2023	121.15	123.95	121.07	122.02
2430	NYSE	IBP	Mon, Oct 9, 2023	119.36	120.89	114.45	120.79
2429	NYSE	IBP	Fri, Oct 6, 2023	118.37	122.13	117.26	120.65
2428	NYSE	IBP	Thu, Oct 5, 2023	119.70	121.07	119.22	120.01
2427	NYSE	IBP	Wed, Oct 4, 2023	119.78	121.67	118.73	120.31
2426	NYSE	IBP	Tue, Oct 3, 2023	121.77	121.95	118.02	119.14
2425	NYSE	IBP	Mon, Oct 2, 2023	123.81	126.20	121.88	122.94
2424	NYSE	IBP	Fri, Sep 29, 2023	125.59	125.98	123.96	124.89
2423	NYSE	IBP	Thu, Sep 28, 2023	122.25	125.90	121.89	124.35
2422	NYSE	IBP	Wed, Sep 27, 2023	123.13	124.83	121.87	122.20
2421	NYSE	IBP	Tue, Sep 26, 2023	123.17	124.43	121.45	121.62
2420	NYSE	IBP	Mon, Sep 25, 2023	123.34	126.21	123.12	123.81
2419	NYSE	IBP	Fri, Sep 22, 2023	125.04	125.43	122.68	123.33
2418	NYSE	IBP	Thu, Sep 21, 2023	124.58	125.45	122.21	123.47
2417	NYSE	IBP	Wed, Sep 20, 2023	129.76	130.93	126.77	126.87
2416	NYSE	IBP	Tue, Sep 19, 2023	128.24	128.86	126.82	128.07
2415	NYSE	IBP	Mon, Sep 18, 2023	127.55	130.33	127.48	128.37
2414	NYSE	IBP	Fri, Sep 15, 2023	131.40	131.62	125.67	127.55
2413	NYSE	IBP	Thu, Sep 14, 2023	133.14	134.92	132.69	133.49
2412	NYSE	IBP	Wed, Sep 13, 2023	136.19	136.49	130.09	131.67
2411	NYSE	IBP	Tue, Sep 12, 2023	136.73	138.71	134.49	136.03
2410	NYSE	IBP	Mon, Sep 11, 2023	139.00	140.12	136.67	137.30
2409	NYSE	IBP	Fri, Sep 8, 2023	139.01	140.41	137.19	137.54
2408	NYSE	IBP	Thu, Sep 7, 2023	138.23	139.86	136.15	138.86
2407	NYSE	IBP	Wed, Sep 6, 2023	137.00	139.03	136.13	138.84
2406	NYSE	IBP	Tue, Sep 5, 2023	144.51	144.51	133.85	136.63
2405	NYSE	IBP	Fri, Sep 1, 2023	145.65	148.11	144.82	146.30
2404	NYSE	IBP	Thu, Aug 31, 2023	144.06	146.95	144.06	144.73
2403	NYSE	IBP	Wed, Aug 30, 2023	142.26	145.02	141.79	144.19
2402	NYSE	IBP	Tue, Aug 29, 2023	136.79	143.13	135.49	142.60
2401	NYSE	IBP	Mon, Aug 28, 2023	138.19	140.71	136.89	138.11
2400	NYSE	IBP	Fri, Aug 25, 2023	142.17	142.17	134.17	137.02
2399	NYSE	IBP	Thu, Aug 24, 2023	144.29	145.22	141.26	141.26
2398	NYSE	IBP	Wed, Aug 23, 2023	144.60	147.14	142.65	145.25
2397	NYSE	IBP	Tue, Aug 22, 2023	144.31	145.08	141.95	144.29
2396	NYSE	IBP	Mon, Aug 21, 2023	143.93	145.55	141.41	143.45
2395	NYSE	IBP	Fri, Aug 18, 2023	142.56	145.99	141.82	144.32
2394	NYSE	IBP	Thu, Aug 17, 2023	152.87	153.23	143.84	143.84
2393	NYSE	IBP	Wed, Aug 16, 2023	154.79	157.33	151.77	151.82
2392	NYSE	IBP	Tue, Aug 15, 2023	155.19	156.61	152.56	154.96
2391	NYSE	IBP	Mon, Aug 14, 2023	152.82	155.40	152.14	154.88
2390	NYSE	IBP	Fri, Aug 11, 2023	153.72	155.43	153.28	153.57
2389	NYSE	IBP	Thu, Aug 10, 2023	155.53	156.08	150.63	154.26
2388	NYSE	IBP	Wed, Aug 9, 2023	155.66	156.12	152.99	154.01
2387	NYSE	IBP	Tue, Aug 8, 2023	155.50	156.29	152.18	156.08
2386	NYSE	IBP	Mon, Aug 7, 2023	154.34	158.18	153.47	156.86
2385	NYSE	IBP	Fri, Aug 4, 2023	150.53	156.27	150.41	154.12
2384	NYSE	IBP	Thu, Aug 3, 2023	150.83	152.43	147.15	150.18
2383	NYSE	IBP	Wed, Aug 2, 2023	151.52	154.04	149.16	151.78
2382	NYSE	IBP	Tue, Aug 1, 2023	148.92	150.56	147.91	148.73
2381	NYSE	IBP	Mon, Jul 31, 2023	149.08	150.16	146.68	148.02
2380	NYSE	IBP	Fri, Jul 28, 2023	147.94	150.46	147.82	148.39
2379	NYSE	IBP	Thu, Jul 27, 2023	150.00	150.88	145.16	146.17
2378	NYSE	IBP	Wed, Jul 26, 2023	146.70	149.44	146.10	149.08
2377	NYSE	IBP	Tue, Jul 25, 2023	143.91	148.03	143.34	147.42
2376	NYSE	IBP	Mon, Jul 24, 2023	143.69	146.95	143.69	145.01
2375	NYSE	IBP	Fri, Jul 21, 2023	146.72	146.72	144.05	144.07
2374	NYSE	IBP	Thu, Jul 20, 2023	149.14	149.92	142.61	145.39
2373	NYSE	IBP	Wed, Jul 19, 2023	146.27	148.90	146.13	148.29
2372	NYSE	IBP	Tue, Jul 18, 2023	146.25	148.72	144.85	147.10
2371	NYSE	IBP	Mon, Jul 17, 2023	144.80	147.65	144.55	146.24
2370	NYSE	IBP	Fri, Jul 14, 2023	146.31	146.80	143.34	145.90
2369	NYSE	IBP	Thu, Jul 13, 2023	146.42	147.55	143.91	146.44
2368	NYSE	IBP	Wed, Jul 12, 2023	142.65	146.88	141.55	145.51
2367	NYSE	IBP	Tue, Jul 11, 2023	138.98	140.33	138.60	139.71
2366	NYSE	IBP	Mon, Jul 10, 2023	134.28	138.66	134.28	138.32
2365	NYSE	IBP	Fri, Jul 7, 2023	134.98	137.77	134.31	135.11
2364	NYSE	IBP	Thu, Jul 6, 2023	134.95	136.15	133.04	134.54
2363	NYSE	IBP	Wed, Jul 5, 2023	138.44	138.44	134.56	137.05
2362	NYSE	IBP	Mon, Jul 3, 2023	139.42	140.68	136.44	138.28
2361	NYSE	IBP	Fri, Jun 30, 2023	140.80	141.15	138.54	140.16
2360	NYSE	IBP	Thu, Jun 29, 2023	133.80	139.42	133.13	138.84
2359	NYSE	IBP	Wed, Jun 28, 2023	135.53	136.53	133.10	134.09
2358	NYSE	IBP	Tue, Jun 27, 2023	132.85	136.58	132.85	135.57
2357	NYSE	IBP	Mon, Jun 26, 2023	133.07	135.77	132.51	133.02
2356	NYSE	IBP	Fri, Jun 23, 2023	127.78	134.18	127.78	132.74
2355	NYSE	IBP	Thu, Jun 22, 2023	128.93	130.50	126.74	129.22
2354	NYSE	IBP	Wed, Jun 21, 2023	127.10	130.89	127.00	129.32
2353	NYSE	IBP	Tue, Jun 20, 2023	127.11	129.71	126.76	127.83
2352	NYSE	IBP	Fri, Jun 16, 2023	129.11	129.11	124.82	126.76
2351	NYSE	IBP	Thu, Jun 15, 2023	120.32	127.31	120.15	127.12
2350	NYSE	IBP	Wed, Jun 14, 2023	121.02	122.48	117.94	119.73
2349	NYSE	IBP	Tue, Jun 13, 2023	120.78	123.35	120.36	120.50
2348	NYSE	IBP	Mon, Jun 12, 2023	116.73	121.24	115.59	120.80
2347	NYSE	IBP	Fri, Jun 9, 2023	119.08	119.18	116.21	116.52
2346	NYSE	IBP	Thu, Jun 8, 2023	119.63	122.63	118.26	118.83
2345	NYSE	IBP	Wed, Jun 7, 2023	117.77	121.61	117.77	120.12
2344	NYSE	IBP	Tue, Jun 6, 2023	112.05	117.42	111.62	117.16
2343	NYSE	IBP	Mon, Jun 5, 2023	111.58	112.59	109.96	112.05
2342	NYSE	IBP	Fri, Jun 2, 2023	107.78	114.39	107.45	113.80
2341	NYSE	IBP	Thu, Jun 1, 2023	104.78	106.71	103.53	106.43
2340	NYSE	IBP	Wed, May 31, 2023	106.23	108.00	103.51	104.54
2339	NYSE	IBP	Tue, May 30, 2023	107.83	109.01	106.13	106.81
2338	NYSE	IBP	Fri, May 26, 2023	107.03	107.62	105.55	106.98
2337	NYSE	IBP	Thu, May 25, 2023	107.77	109.90	106.81	107.05
2336	NYSE	IBP	Wed, May 24, 2023	107.54	108.23	106.59	107.36
2335	NYSE	IBP	Tue, May 23, 2023	109.29	110.29	107.37	108.14
2334	NYSE	IBP	Mon, May 22, 2023	111.35	113.00	109.78	109.91
2333	NYSE	IBP	Fri, May 19, 2023	115.54	115.54	111.29	111.37
2332	NYSE	IBP	Thu, May 18, 2023	113.54	114.95	112.81	114.61
2331	NYSE	IBP	Wed, May 17, 2023	113.59	115.01	112.47	114.07
2330	NYSE	IBP	Tue, May 16, 2023	113.67	113.73	111.48	112.97
2329	NYSE	IBP	Mon, May 15, 2023	113.32	115.40	112.47	114.64
2328	NYSE	IBP	Fri, May 12, 2023	114.52	116.39	112.24	113.10
2327	NYSE	IBP	Thu, May 11, 2023	113.08	114.81	111.89	114.53
2326	NYSE	IBP	Wed, May 10, 2023	116.35	116.35	111.30	113.70
2325	NYSE	IBP	Tue, May 9, 2023	113.38	116.59	112.12	114.34
2324	NYSE	IBP	Mon, May 8, 2023	117.75	117.75	112.98	114.07
2323	NYSE	IBP	Fri, May 5, 2023	115.00	117.22	113.83	117.16
2322	NYSE	IBP	Thu, May 4, 2023	120.00	122.44	110.89	112.08
2321	NYSE	IBP	Wed, May 3, 2023	121.45	125.27	121.45	122.66
2320	NYSE	IBP	Tue, May 2, 2023	121.68	121.79	118.79	121.51
2319	NYSE	IBP	Mon, May 1, 2023	123.91	125.71	122.39	122.70
2318	NYSE	IBP	Fri, Apr 28, 2023	121.34	124.54	121.34	124.27
2317	NYSE	IBP	Thu, Apr 27, 2023	119.25	122.62	119.25	121.96
2316	NYSE	IBP	Wed, Apr 26, 2023	120.12	120.95	118.12	118.37
2315	NYSE	IBP	Tue, Apr 25, 2023	122.21	123.38	120.59	120.59
2314	NYSE	IBP	Mon, Apr 24, 2023	122.05	123.57	121.76	123.19
2313	NYSE	IBP	Fri, Apr 21, 2023	122.66	123.38	121.45	122.22
2312	NYSE	IBP	Thu, Apr 20, 2023	119.53	125.87	119.53	121.82
2311	NYSE	IBP	Wed, Apr 19, 2023	118.80	120.11	116.82	119.67
2310	NYSE	IBP	Tue, Apr 18, 2023	114.26	120.25	113.80	118.82
2309	NYSE	IBP	Mon, Apr 17, 2023	112.03	113.18	111.43	112.78
2308	NYSE	IBP	Fri, Apr 14, 2023	111.44	112.81	110.54	111.87
2307	NYSE	IBP	Thu, Apr 13, 2023	112.10	113.10	110.69	111.61
2306	NYSE	IBP	Wed, Apr 12, 2023	113.37	114.00	110.82	111.31
2305	NYSE	IBP	Tue, Apr 11, 2023	109.17	112.70	109.14	111.55
2304	NYSE	IBP	Mon, Apr 10, 2023	106.27	109.17	105.13	107.94
2303	NYSE	IBP	Thu, Apr 6, 2023	108.06	108.06	104.34	106.87
2302	NYSE	IBP	Wed, Apr 5, 2023	108.60	109.11	107.40	107.71
2301	NYSE	IBP	Tue, Apr 4, 2023	114.86	115.16	108.27	109.53
2300	NYSE	IBP	Mon, Apr 3, 2023	113.52	114.68	112.40	114.00
2299	NYSE	IBP	Fri, Mar 31, 2023	110.34	114.12	109.81	114.03
2298	NYSE	IBP	Thu, Mar 30, 2023	111.65	112.40	109.86	110.14
2297	NYSE	IBP	Wed, Mar 29, 2023	110.22	111.17	109.28	110.76
2296	NYSE	IBP	Tue, Mar 28, 2023	108.11	111.18	107.80	109.38
2295	NYSE	IBP	Mon, Mar 27, 2023	110.47	110.49	107.24	108.18
2294	NYSE	IBP	Fri, Mar 24, 2023	105.25	109.29	103.62	108.95
2293	NYSE	IBP	Thu, Mar 23, 2023	107.20	109.69	104.74	105.95
2292	NYSE	IBP	Wed, Mar 22, 2023	108.45	109.22	105.78	105.93
2291	NYSE	IBP	Tue, Mar 21, 2023	106.72	109.21	106.72	108.72
2290	NYSE	IBP	Mon, Mar 20, 2023	104.50	106.61	104.50	105.12
2289	NYSE	IBP	Fri, Mar 17, 2023	106.05	106.52	103.44	103.72
2288	NYSE	IBP	Thu, Mar 16, 2023	103.69	107.64	102.57	106.33
2287	NYSE	IBP	Wed, Mar 15, 2023	105.57	107.52	103.49	105.26
2286	NYSE	IBP	Tue, Mar 14, 2023	111.79	112.03	106.72	107.83
2285	NYSE	IBP	Mon, Mar 13, 2023	106.90	110.19	104.66	108.21
2284	NYSE	IBP	Fri, Mar 10, 2023	114.42	114.42	108.07	109.29
2283	NYSE	IBP	Thu, Mar 9, 2023	114.02	115.94	113.87	114.46
2282	NYSE	IBP	Wed, Mar 8, 2023	115.49	115.49	112.03	114.44
2281	NYSE	IBP	Tue, Mar 7, 2023	117.86	118.63	114.70	114.86
2280	NYSE	IBP	Mon, Mar 6, 2023	121.50	121.60	116.01	117.82
2279	NYSE	IBP	Fri, Mar 3, 2023	118.69	121.07	116.55	120.83
2278	NYSE	IBP	Thu, Mar 2, 2023	115.75	117.77	115.03	117.51
2277	NYSE	IBP	Wed, Mar 1, 2023	115.18	118.22	114.72	117.85
2276	NYSE	IBP	Tue, Feb 28, 2023	115.95	117.13	115.25	115.38
2275	NYSE	IBP	Mon, Feb 27, 2023	115.66	116.90	114.24	116.72
2274	NYSE	IBP	Fri, Feb 24, 2023	113.40	114.94	111.62	113.82
2273	NYSE	IBP	Thu, Feb 23, 2023	116.33	116.33	109.81	115.31
2272	NYSE	IBP	Wed, Feb 22, 2023	109.04	115.44	107.27	111.83
2271	NYSE	IBP	Tue, Feb 21, 2023	106.77	108.11	103.36	104.19
2270	NYSE	IBP	Fri, Feb 17, 2023	111.66	111.66	107.71	109.76
2269	NYSE	IBP	Thu, Feb 16, 2023	111.20	114.30	111.19	111.91
2268	NYSE	IBP	Wed, Feb 15, 2023	111.58	113.89	110.40	113.70
2267	NYSE	IBP	Tue, Feb 14, 2023	110.23	113.37	109.27	113.09
2266	NYSE	IBP	Mon, Feb 13, 2023	107.78	112.80	107.78	111.80
2265	NYSE	IBP	Fri, Feb 10, 2023	107.99	109.27	107.42	107.49
2264	NYSE	IBP	Thu, Feb 9, 2023	111.55	112.69	108.87	108.94
2263	NYSE	IBP	Wed, Feb 8, 2023	112.01	113.38	109.80	110.21
2262	NYSE	IBP	Tue, Feb 7, 2023	112.29	113.79	110.53	113.25
2261	NYSE	IBP	Mon, Feb 6, 2023	113.85	114.80	112.65	113.44
2260	NYSE	IBP	Fri, Feb 3, 2023	114.23	116.83	113.79	115.27
2259	NYSE	IBP	Thu, Feb 2, 2023	113.79	118.26	113.70	117.25
2258	NYSE	IBP	Wed, Feb 1, 2023	109.31	113.31	107.93	112.26
2257	NYSE	IBP	Tue, Jan 31, 2023	104.48	110.09	104.48	110.09
2256	NYSE	IBP	Mon, Jan 30, 2023	106.81	108.16	103.65	103.84
2255	NYSE	IBP	Fri, Jan 27, 2023	107.50	108.69	106.53	108.15
2254	NYSE	IBP	Thu, Jan 26, 2023	105.46	108.52	105.14	108.20
2253	NYSE	IBP	Wed, Jan 25, 2023	102.97	104.85	102.70	104.40
2252	NYSE	IBP	Tue, Jan 24, 2023	102.96	104.58	102.65	104.58
2251	NYSE	IBP	Mon, Jan 23, 2023	102.34	103.29	102.07	103.03
2250	NYSE	IBP	Fri, Jan 20, 2023	99.34	102.61	98.15	102.61
2249	NYSE	IBP	Thu, Jan 19, 2023	102.43	102.43	97.79	98.37
2248	NYSE	IBP	Wed, Jan 18, 2023	102.12	103.90	102.12	103.44
2247	NYSE	IBP	Tue, Jan 17, 2023	102.78	103.88	100.95	101.36
2246	NYSE	IBP	Fri, Jan 13, 2023	98.28	103.96	98.28	103.60
2245	NYSE	IBP	Thu, Jan 12, 2023	99.75	100.05	95.51	99.49
2244	NYSE	IBP	Wed, Jan 11, 2023	95.99	99.04	95.90	99.04
2243	NYSE	IBP	Tue, Jan 10, 2023	92.74	93.55	91.77	92.74
2242	NYSE	IBP	Mon, Jan 9, 2023	93.51	94.23	92.85	93.46
2241	NYSE	IBP	Fri, Jan 6, 2023	91.57	93.12	90.30	92.72
2240	NYSE	IBP	Thu, Jan 5, 2023	89.98	91.21	88.65	90.10
2239	NYSE	IBP	Wed, Jan 4, 2023	89.45	90.65	88.70	90.65
2238	NYSE	IBP	Tue, Jan 3, 2023	87.57	88.52	86.20	87.76
2237	NYSE	IBP	Fri, Dec 30, 2022	85.87	86.92	85.28	85.60
2236	NYSE	IBP	Thu, Dec 29, 2022	85.11	87.70	84.38	87.17
2235	NYSE	IBP	Wed, Dec 28, 2022	87.41	88.47	84.02	84.06
2234	NYSE	IBP	Tue, Dec 27, 2022	87.54	90.72	86.04	87.17
2233	NYSE	IBP	Fri, Dec 23, 2022	86.92	88.18	86.41	87.53
2232	NYSE	IBP	Thu, Dec 22, 2022	87.30	87.49	85.43	87.21
2231	NYSE	IBP	Wed, Dec 21, 2022	88.68	89.24	87.90	88.31
2230	NYSE	IBP	Tue, Dec 20, 2022	88.49	89.04	87.05	87.24
2229	NYSE	IBP	Mon, Dec 19, 2022	91.00	91.23	88.94	89.31
2228	NYSE	IBP	Fri, Dec 16, 2022	90.97	92.24	90.70	91.81
2227	NYSE	IBP	Thu, Dec 15, 2022	89.38	92.93	89.23	92.45
2226	NYSE	IBP	Wed, Dec 14, 2022	90.71	92.00	90.24	90.82
2225	NYSE	IBP	Tue, Dec 13, 2022	94.18	95.33	90.32	91.78
2224	NYSE	IBP	Mon, Dec 12, 2022	87.47	89.32	86.28	88.80
2223	NYSE	IBP	Fri, Dec 9, 2022	86.25	88.92	86.25	87.54
2222	NYSE	IBP	Thu, Dec 8, 2022	86.52	89.59	85.72	87.58
2221	NYSE	IBP	Wed, Dec 7, 2022	84.34	87.68	84.34	86.59
2220	NYSE	IBP	Tue, Dec 6, 2022	87.02	88.76	83.38	84.08
2219	NYSE	IBP	Mon, Dec 5, 2022	85.33	86.91	84.98	86.02
2218	NYSE	IBP	Fri, Dec 2, 2022	85.79	88.42	85.79	87.43
2217	NYSE	IBP	Thu, Dec 1, 2022	85.72	89.13	85.72	87.88
2216	NYSE	IBP	Wed, Nov 30, 2022	82.25	85.46	79.91	84.93
2215	NYSE	IBP	Tue, Nov 29, 2022	79.91	82.98	79.82	82.65
2214	NYSE	IBP	Mon, Nov 28, 2022	80.90	82.22	79.85	80.55
2213	NYSE	IBP	Fri, Nov 25, 2022	80.30	82.15	80.29	81.59
2212	NYSE	IBP	Wed, Nov 23, 2022	78.51	81.35	78.33	80.96
2211	NYSE	IBP	Tue, Nov 22, 2022	78.56	79.33	77.62	79.05
2210	NYSE	IBP	Mon, Nov 21, 2022	78.29	78.30	77.12	77.33
2209	NYSE	IBP	Fri, Nov 18, 2022	80.82	81.18	77.59	78.09
2208	NYSE	IBP	Thu, Nov 17, 2022	77.39	79.04	76.28	79.00
2207	NYSE	IBP	Wed, Nov 16, 2022	81.67	81.67	79.22	79.39
2206	NYSE	IBP	Tue, Nov 15, 2022	82.78	84.30	80.52	82.23
2205	NYSE	IBP	Mon, Nov 14, 2022	83.91	85.28	79.27	79.48
2204	NYSE	IBP	Fri, Nov 11, 2022	84.89	86.74	82.38	84.65
2203	NYSE	IBP	Thu, Nov 10, 2022	84.14	89.68	83.55	84.48
2202	NYSE	IBP	Wed, Nov 9, 2022	76.98	79.92	76.98	77.94
2201	NYSE	IBP	Tue, Nov 8, 2022	79.53	80.33	77.35	78.21
2200	NYSE	IBP	Mon, Nov 7, 2022	80.64	80.85	77.44	79.18
2199	NYSE	IBP	Fri, Nov 4, 2022	78.85	80.55	77.34	80.34
2198	NYSE	IBP	Thu, Nov 3, 2022	77.00	78.48	74.69	77.24
2197	NYSE	IBP	Wed, Nov 2, 2022	82.98	83.64	78.38	79.08
2196	NYSE	IBP	Tue, Nov 1, 2022	88.25	88.25	81.11	82.76
2195	NYSE	IBP	Mon, Oct 31, 2022	85.85	86.75	84.88	86.00
2194	NYSE	IBP	Fri, Oct 28, 2022	84.15	87.17	82.51	87.04
2193	NYSE	IBP	Thu, Oct 27, 2022	85.33	86.91	83.84	84.41
2192	NYSE	IBP	Wed, Oct 26, 2022	86.25	86.99	83.96	84.26
2191	NYSE	IBP	Tue, Oct 25, 2022	81.24	86.94	81.24	86.03
2190	NYSE	IBP	Mon, Oct 24, 2022	82.23	82.32	79.86	80.61
2189	NYSE	IBP	Fri, Oct 21, 2022	78.66	82.05	78.49	81.75
2188	NYSE	IBP	Thu, Oct 20, 2022	79.27	81.92	77.96	78.06
2187	NYSE	IBP	Wed, Oct 19, 2022	83.70	83.70	78.92	79.69
2186	NYSE	IBP	Tue, Oct 18, 2022	84.30	85.93	83.50	85.31
2185	NYSE	IBP	Mon, Oct 17, 2022	81.52	83.36	80.75	82.17
2184	NYSE	IBP	Fri, Oct 14, 2022	84.39	84.92	79.26	79.32
2183	NYSE	IBP	Thu, Oct 13, 2022	81.74	84.64	79.14	83.60
2182	NYSE	IBP	Wed, Oct 12, 2022	86.55	86.55	83.40	84.04
2181	NYSE	IBP	Tue, Oct 11, 2022	85.86	88.12	84.57	86.72
2180	NYSE	IBP	Mon, Oct 10, 2022	86.95	87.58	85.14	86.09
2179	NYSE	IBP	Fri, Oct 7, 2022	87.95	87.95	85.60	86.40
2178	NYSE	IBP	Thu, Oct 6, 2022	88.61	89.91	87.46	89.58
2177	NYSE	IBP	Wed, Oct 5, 2022	88.08	89.68	86.58	88.70
2176	NYSE	IBP	Tue, Oct 4, 2022	87.27	90.52	87.27	90.04
2175	NYSE	IBP	Mon, Oct 3, 2022	83.08	85.65	82.38	84.94
2174	NYSE	IBP	Fri, Sep 30, 2022	81.27	83.59	80.53	80.99
2173	NYSE	IBP	Thu, Sep 29, 2022	82.17	82.62	80.81	81.54
2172	NYSE	IBP	Wed, Sep 28, 2022	80.24	84.23	79.52	83.78
2171	NYSE	IBP	Tue, Sep 27, 2022	78.04	79.04	76.65	78.92
2170	NYSE	IBP	Mon, Sep 26, 2022	78.93	80.39	76.42	76.50
2169	NYSE	IBP	Fri, Sep 23, 2022	78.60	80.33	77.70	79.19
2168	NYSE	IBP	Thu, Sep 22, 2022	82.88	83.28	78.50	79.70
2167	NYSE	IBP	Wed, Sep 21, 2022	84.94	86.82	83.69	83.89
2166	NYSE	IBP	Tue, Sep 20, 2022	85.08	85.08	82.89	84.03
2165	NYSE	IBP	Mon, Sep 19, 2022	85.16	86.63	84.76	86.22
2164	NYSE	IBP	Fri, Sep 16, 2022	82.77	85.60	82.65	85.40
2163	NYSE	IBP	Thu, Sep 15, 2022	85.17	87.00	83.43	83.83
2162	NYSE	IBP	Wed, Sep 14, 2022	87.06	88.46	84.52	85.52
2161	NYSE	IBP	Tue, Sep 13, 2022	88.86	89.75	86.96	87.34
2160	NYSE	IBP	Mon, Sep 12, 2022	91.70	93.38	91.70	92.39
2159	NYSE	IBP	Fri, Sep 9, 2022	91.80	92.00	90.67	91.11
2158	NYSE	IBP	Thu, Sep 8, 2022	90.15	91.25	89.78	91.22
2157	NYSE	IBP	Wed, Sep 7, 2022	88.28	91.40	88.28	91.23
2156	NYSE	IBP	Tue, Sep 6, 2022	89.18	89.97	87.16	87.89
2155	NYSE	IBP	Fri, Sep 2, 2022	90.28	90.97	88.41	89.42
2154	NYSE	IBP	Thu, Sep 1, 2022	89.18	89.27	86.45	88.89
2153	NYSE	IBP	Wed, Aug 31, 2022	92.69	93.64	89.87	90.56
2152	NYSE	IBP	Tue, Aug 30, 2022	93.31	94.31	91.69	92.30
2151	NYSE	IBP	Mon, Aug 29, 2022	91.84	93.75	91.84	93.19
2150	NYSE	IBP	Fri, Aug 26, 2022	101.05	101.05	91.93	92.73
2149	NYSE	IBP	Thu, Aug 25, 2022	98.46	101.48	98.46	100.24
2148	NYSE	IBP	Wed, Aug 24, 2022	97.08	100.00	96.89	98.75
2147	NYSE	IBP	Tue, Aug 23, 2022	98.55	100.15	97.80	98.50
2146	NYSE	IBP	Mon, Aug 22, 2022	99.06	100.30	97.62	98.20
2145	NYSE	IBP	Fri, Aug 19, 2022	103.65	103.65	99.71	100.27
2144	NYSE	IBP	Thu, Aug 18, 2022	103.42	105.57	103.08	104.48
2143	NYSE	IBP	Wed, Aug 17, 2022	103.80	105.33	102.74	103.97
2142	NYSE	IBP	Tue, Aug 16, 2022	103.73	106.56	102.04	105.26
2141	NYSE	IBP	Mon, Aug 15, 2022	104.50	105.79	102.71	103.85
2140	NYSE	IBP	Fri, Aug 12, 2022	103.30	104.82	101.80	104.80
2139	NYSE	IBP	Thu, Aug 11, 2022	101.22	105.46	101.22	102.60
2138	NYSE	IBP	Wed, Aug 10, 2022	101.01	102.85	99.97	100.32
2137	NYSE	IBP	Tue, Aug 9, 2022	100.92	101.41	97.05	98.05
2136	NYSE	IBP	Mon, Aug 8, 2022	100.80	103.13	100.63	101.38
2135	NYSE	IBP	Fri, Aug 5, 2022	99.12	101.59	96.56	98.94
2134	NYSE	IBP	Thu, Aug 4, 2022	100.74	106.04	99.99	104.52
2133	NYSE	IBP	Wed, Aug 3, 2022	97.78	99.15	96.64	97.84
2132	NYSE	IBP	Tue, Aug 2, 2022	100.44	100.74	97.21	97.39
2131	NYSE	IBP	Mon, Aug 1, 2022	101.22	103.53	100.77	101.81
2130	NYSE	IBP	Fri, Jul 29, 2022	99.50	101.48	98.56	101.42
2129	NYSE	IBP	Thu, Jul 28, 2022	96.61	99.67	95.51	99.50
2128	NYSE	IBP	Wed, Jul 27, 2022	92.60	96.50	91.99	95.40
2127	NYSE	IBP	Tue, Jul 26, 2022	93.15	93.84	91.77	92.65
2126	NYSE	IBP	Mon, Jul 25, 2022	95.17	95.17	92.88	94.12
2125	NYSE	IBP	Fri, Jul 22, 2022	94.46	95.56	93.15	94.97
2124	NYSE	IBP	Thu, Jul 21, 2022	91.98	93.88	88.88	93.83
2123	NYSE	IBP	Wed, Jul 20, 2022	91.02	91.68	90.04	91.51
2122	NYSE	IBP	Tue, Jul 19, 2022	89.40	91.46	88.30	91.03
2121	NYSE	IBP	Mon, Jul 18, 2022	90.86	91.06	88.04	88.05
2120	NYSE	IBP	Fri, Jul 15, 2022	92.05	92.05	89.14	90.36
2119	NYSE	IBP	Thu, Jul 14, 2022	89.75	90.36	87.58	90.04
2118	NYSE	IBP	Wed, Jul 13, 2022	89.82	92.05	87.57	91.07
2117	NYSE	IBP	Tue, Jul 12, 2022	89.84	92.92	89.84	91.91
2116	NYSE	IBP	Mon, Jul 11, 2022	89.76	90.64	89.00	90.21
2115	NYSE	IBP	Fri, Jul 8, 2022	88.90	90.81	88.02	90.08
2114	NYSE	IBP	Thu, Jul 7, 2022	89.16	90.59	88.05	89.70
2113	NYSE	IBP	Wed, Jul 6, 2022	89.17	89.86	86.16	88.96
2112	NYSE	IBP	Tue, Jul 5, 2022	86.13	88.66	84.88	88.66
2111	NYSE	IBP	Fri, Jul 1, 2022	82.54	88.01	82.54	87.47
2110	NYSE	IBP	Thu, Jun 30, 2022	80.00	84.71	79.91	83.16
2109	NYSE	IBP	Wed, Jun 29, 2022	81.80	82.86	80.07	81.11
2108	NYSE	IBP	Tue, Jun 28, 2022	84.28	86.42	81.81	81.89
2107	NYSE	IBP	Mon, Jun 27, 2022	83.49	85.81	82.72	84.18
2106	NYSE	IBP	Fri, Jun 24, 2022	81.50	84.56	81.50	82.85
2105	NYSE	IBP	Thu, Jun 23, 2022	71.71	80.57	71.71	80.44
2104	NYSE	IBP	Wed, Jun 22, 2022	73.14	75.49	69.45	71.31
2103	NYSE	IBP	Tue, Jun 21, 2022	79.89	79.89	76.09	76.98
2102	NYSE	IBP	Fri, Jun 17, 2022	77.30	79.92	76.08	79.07
2101	NYSE	IBP	Thu, Jun 16, 2022	82.70	82.70	75.57	76.97
2100	NYSE	IBP	Wed, Jun 15, 2022	85.97	86.11	82.73	84.70
2099	NYSE	IBP	Tue, Jun 14, 2022	83.94	85.04	82.96	84.59
2098	NYSE	IBP	Mon, Jun 13, 2022	89.68	90.32	83.49	83.97
2097	NYSE	IBP	Fri, Jun 10, 2022	97.30	98.36	91.96	92.03
2096	NYSE	IBP	Thu, Jun 9, 2022	96.81	99.44	96.81	98.83
2095	NYSE	IBP	Wed, Jun 8, 2022	97.60	99.16	96.72	97.88
2094	NYSE	IBP	Tue, Jun 7, 2022	96.62	98.84	95.34	98.83
2093	NYSE	IBP	Mon, Jun 6, 2022	97.15	98.09	95.08	98.08
2092	NYSE	IBP	Fri, Jun 3, 2022	95.55	97.20	95.36	96.53
2091	NYSE	IBP	Thu, Jun 2, 2022	94.87	97.37	94.87	97.07
2090	NYSE	IBP	Wed, Jun 1, 2022	95.99	96.90	94.07	94.10
2089	NYSE	IBP	Tue, May 31, 2022	95.58	96.23	93.17	95.54
2088	NYSE	IBP	Fri, May 27, 2022	93.74	96.46	93.44	96.25
2087	NYSE	IBP	Thu, May 26, 2022	91.33	94.12	90.49	93.72
2086	NYSE	IBP	Wed, May 25, 2022	86.42	90.96	86.42	90.84
2085	NYSE	IBP	Tue, May 24, 2022	88.27	88.55	84.98	86.75
2084	NYSE	IBP	Mon, May 23, 2022	89.94	90.64	86.70	88.90
2083	NYSE	IBP	Fri, May 20, 2022	88.93	89.08	85.10	87.64
2082	NYSE	IBP	Thu, May 19, 2022	86.16	89.73	86.16	87.11
2081	NYSE	IBP	Wed, May 18, 2022	89.27	89.85	85.85	87.01
2080	NYSE	IBP	Tue, May 17, 2022	90.09	92.51	88.23	91.91
2079	NYSE	IBP	Mon, May 16, 2022	88.77	89.55	86.76	88.64
2078	NYSE	IBP	Fri, May 13, 2022	88.49	89.71	87.45	89.08
2077	NYSE	IBP	Thu, May 12, 2022	82.35	87.85	80.49	87.53
2076	NYSE	IBP	Wed, May 11, 2022	84.88	86.23	81.33	82.00
2075	NYSE	IBP	Tue, May 10, 2022	89.77	90.55	84.24	85.30
2074	NYSE	IBP	Mon, May 9, 2022	85.78	90.05	85.65	88.61
2073	NYSE	IBP	Fri, May 6, 2022	85.75	88.52	84.96	87.74
2072	NYSE	IBP	Thu, May 5, 2022	82.69	89.99	82.69	86.77
2071	NYSE	IBP	Wed, May 4, 2022	83.09	85.23	79.85	84.86
2070	NYSE	IBP	Tue, May 3, 2022	82.56	83.23	79.71	82.40
2069	NYSE	IBP	Mon, May 2, 2022	80.08	82.50	79.40	82.19
2068	NYSE	IBP	Fri, Apr 29, 2022	82.74	83.71	80.03	80.47
2067	NYSE	IBP	Thu, Apr 28, 2022	81.62	83.60	79.39	82.96
2066	NYSE	IBP	Wed, Apr 27, 2022	80.57	81.94	78.81	80.34
2065	NYSE	IBP	Tue, Apr 26, 2022	84.15	85.77	80.08	80.39
2064	NYSE	IBP	Mon, Apr 25, 2022	80.99	85.06	79.99	85.01
2063	NYSE	IBP	Fri, Apr 22, 2022	83.20	83.76	81.08	81.24
2062	NYSE	IBP	Thu, Apr 21, 2022	85.41	87.11	83.60	83.96
2061	NYSE	IBP	Wed, Apr 20, 2022	82.58	85.78	81.81	84.83
2060	NYSE	IBP	Tue, Apr 19, 2022	78.68	82.54	78.68	81.75
2059	NYSE	IBP	Mon, Apr 18, 2022	79.87	80.35	77.43	78.46
2058	NYSE	IBP	Thu, Apr 14, 2022	81.19	82.23	79.63	80.45
2057	NYSE	IBP	Wed, Apr 13, 2022	79.21	82.15	79.21	80.55
2056	NYSE	IBP	Tue, Apr 12, 2022	81.01	82.87	78.97	79.38
2055	NYSE	IBP	Mon, Apr 11, 2022	76.96	80.61	76.96	79.22
2054	NYSE	IBP	Fri, Apr 8, 2022	77.38	79.86	76.54	77.71
2053	NYSE	IBP	Thu, Apr 7, 2022	78.39	79.39	75.95	77.18
2052	NYSE	IBP	Wed, Apr 6, 2022	80.12	80.12	77.77	78.68
2051	NYSE	IBP	Tue, Apr 5, 2022	84.63	85.92	80.91	81.16
2050	NYSE	IBP	Mon, Apr 4, 2022	86.08	86.34	84.77	85.03
2049	NYSE	IBP	Fri, Apr 1, 2022	85.15	86.22	84.34	85.86
2048	NYSE	IBP	Thu, Mar 31, 2022	87.64	88.04	84.32	84.49
2047	NYSE	IBP	Wed, Mar 30, 2022	91.44	93.24	87.26	87.87
2046	NYSE	IBP	Tue, Mar 29, 2022	90.36	92.89	89.93	92.26
2045	NYSE	IBP	Mon, Mar 28, 2022	86.72	88.95	86.32	88.57
2044	NYSE	IBP	Fri, Mar 25, 2022	89.00	89.80	86.07	86.56
2043	NYSE	IBP	Thu, Mar 24, 2022	92.55	92.55	87.34	88.45
2042	NYSE	IBP	Wed, Mar 23, 2022	97.04	97.04	92.30	92.63
2041	NYSE	IBP	Tue, Mar 22, 2022	98.22	101.69	97.82	98.00
2040	NYSE	IBP	Mon, Mar 21, 2022	101.81	101.94	96.71	98.27
2039	NYSE	IBP	Fri, Mar 18, 2022	103.75	105.95	102.23	105.26
2038	NYSE	IBP	Thu, Mar 17, 2022	101.41	104.39	100.23	103.76
2037	NYSE	IBP	Wed, Mar 16, 2022	101.50	104.90	99.85	101.72
2036	NYSE	IBP	Tue, Mar 15, 2022	96.59	101.71	96.07	101.50
2035	NYSE	IBP	Mon, Mar 14, 2022	98.72	98.72	95.14	96.36
2034	NYSE	IBP	Fri, Mar 11, 2022	100.18	101.95	99.18	98.25
2033	NYSE	IBP	Thu, Mar 10, 2022	97.54	100.28	97.09	99.88
2032	NYSE	IBP	Wed, Mar 9, 2022	98.63	101.83	98.63	99.30
2031	NYSE	IBP	Tue, Mar 8, 2022	95.20	100.03	93.14	96.99
2030	NYSE	IBP	Mon, Mar 7, 2022	99.22	100.28	94.89	95.01
2029	NYSE	IBP	Fri, Mar 4, 2022	99.33	100.40	96.98	98.28
2028	NYSE	IBP	Thu, Mar 3, 2022	104.43	104.43	99.99	100.68
2027	NYSE	IBP	Wed, Mar 2, 2022	100.28	103.35	100.28	102.00
2026	NYSE	IBP	Tue, Mar 1, 2022	96.15	102.53	95.27	100.27
2025	NYSE	IBP	Mon, Feb 28, 2022	92.29	97.48	92.25	96.70
2024	NYSE	IBP	Fri, Feb 25, 2022	93.88	94.38	91.59	92.90
2023	NYSE	IBP	Thu, Feb 24, 2022	93.00	96.23	90.00	95.06
2022	NYSE	IBP	Wed, Feb 23, 2022	104.22	104.22	95.31	95.79
2021	NYSE	IBP	Tue, Feb 22, 2022	105.48	106.93	102.32	102.98
2020	NYSE	IBP	Fri, Feb 18, 2022	106.00	107.47	104.37	106.58
2019	NYSE	IBP	Thu, Feb 17, 2022	108.83	109.30	105.23	105.85
2018	NYSE	IBP	Wed, Feb 16, 2022	108.73	110.37	107.72	109.86
2017	NYSE	IBP	Tue, Feb 15, 2022	108.44	110.98	107.79	109.21
2016	NYSE	IBP	Mon, Feb 14, 2022	105.79	107.75	104.38	107.07
2015	NYSE	IBP	Fri, Feb 11, 2022	107.85	109.16	104.78	105.59
2014	NYSE	IBP	Thu, Feb 10, 2022	108.36	111.71	106.02	106.69
2013	NYSE	IBP	Wed, Feb 9, 2022	109.29	111.74	109.29	111.47
2012	NYSE	IBP	Tue, Feb 8, 2022	105.20	108.27	103.97	107.65
2011	NYSE	IBP	Mon, Feb 7, 2022	104.87	106.24	102.90	105.17
2010	NYSE	IBP	Fri, Feb 4, 2022	107.44	107.44	103.79	104.23
2009	NYSE	IBP	Thu, Feb 3, 2022	108.70	110.75	107.57	107.95
2008	NYSE	IBP	Wed, Feb 2, 2022	112.57	112.96	109.50	110.77
2007	NYSE	IBP	Tue, Feb 1, 2022	111.04	113.40	107.57	111.38
2006	NYSE	IBP	Mon, Jan 31, 2022	105.54	110.79	105.54	110.79
2005	NYSE	IBP	Fri, Jan 28, 2022	101.42	106.82	98.43	106.67
2004	NYSE	IBP	Thu, Jan 27, 2022	104.07	105.78	100.11	101.25
2003	NYSE	IBP	Wed, Jan 26, 2022	110.77	112.47	101.91	103.32
2002	NYSE	IBP	Tue, Jan 25, 2022	110.13	110.72	107.14	108.81
2001	NYSE	IBP	Mon, Jan 24, 2022	106.28	112.61	105.00	112.31
2000	NYSE	IBP	Fri, Jan 21, 2022	109.87	112.87	108.05	108.05
1999	NYSE	IBP	Thu, Jan 20, 2022	114.39	115.17	109.56	109.89
1998	NYSE	IBP	Wed, Jan 19, 2022	112.19	114.98	110.76	113.26
1997	NYSE	IBP	Tue, Jan 18, 2022	117.03	117.54	113.68	113.87
1996	NYSE	IBP	Fri, Jan 14, 2022	121.03	123.26	117.48	118.81
1995	NYSE	IBP	Thu, Jan 13, 2022	123.62	126.26	121.89	122.63
1994	NYSE	IBP	Wed, Jan 12, 2022	123.76	126.30	121.93	122.33
1993	NYSE	IBP	Tue, Jan 11, 2022	121.10	123.33	119.99	123.04
1992	NYSE	IBP	Mon, Jan 10, 2022	118.84	121.23	116.96	121.10
1991	NYSE	IBP	Fri, Jan 7, 2022	126.89	128.36	120.67	120.81
1990	NYSE	IBP	Thu, Jan 6, 2022	127.84	129.38	126.05	127.06
1989	NYSE	IBP	Wed, Jan 5, 2022	135.60	136.17	129.37	129.47
1988	NYSE	IBP	Tue, Jan 4, 2022	134.74	136.14	133.72	135.26
1987	NYSE	IBP	Mon, Jan 3, 2022	140.21	140.72	133.43	134.58
1986	NYSE	IBP	Fri, Dec 31, 2021	138.37	140.36	137.85	139.72
1985	NYSE	IBP	Thu, Dec 30, 2021	140.65	141.10	138.16	138.79
1984	NYSE	IBP	Wed, Dec 29, 2021	139.62	141.30	138.89	140.37
1983	NYSE	IBP	Tue, Dec 28, 2021	140.12	141.43	138.77	139.27
1982	NYSE	IBP	Mon, Dec 27, 2021	139.01	140.00	138.88	139.62
1981	NYSE	IBP	Thu, Dec 23, 2021	139.50	139.89	137.56	139.02
1980	NYSE	IBP	Wed, Dec 22, 2021	134.89	137.37	134.44	136.94
1979	NYSE	IBP	Tue, Dec 21, 2021	131.12	134.73	129.81	134.58
1978	NYSE	IBP	Mon, Dec 20, 2021	129.92	129.92	126.59	129.32
1977	NYSE	IBP	Fri, Dec 17, 2021	134.52	135.51	130.67	131.66
1976	NYSE	IBP	Thu, Dec 16, 2021	139.24	139.27	135.46	136.77
1975	NYSE	IBP	Wed, Dec 15, 2021	133.57	139.90	133.15	139.22
1974	NYSE	IBP	Tue, Dec 14, 2021	136.37	137.03	133.40	136.50
1973	NYSE	IBP	Mon, Dec 13, 2021	140.26	140.39	137.27	137.29
1972	NYSE	IBP	Fri, Dec 10, 2021	138.33	140.42	136.90	140.20
1971	NYSE	IBP	Thu, Dec 9, 2021	137.01	138.91	135.42	137.23
1970	NYSE	IBP	Wed, Dec 8, 2021	137.37	139.04	136.90	137.95
1969	NYSE	IBP	Tue, Dec 7, 2021	138.00	139.31	136.28	137.08
1968	NYSE	IBP	Mon, Dec 6, 2021	133.69	137.36	131.72	136.36
1967	NYSE	IBP	Fri, Dec 3, 2021	132.37	133.95	130.09	131.48
1966	NYSE	IBP	Thu, Dec 2, 2021	125.59	133.07	124.31	132.38
1965	NYSE	IBP	Wed, Dec 1, 2021	132.22	132.22	124.24	124.27
1964	NYSE	IBP	Tue, Nov 30, 2021	130.60	132.52	126.75	129.09
1963	NYSE	IBP	Mon, Nov 29, 2021	135.33	135.33	130.58	131.56
1962	NYSE	IBP	Fri, Nov 26, 2021	133.40	135.43	130.51	133.17
1961	NYSE	IBP	Wed, Nov 24, 2021	137.92	138.93	136.82	137.78
1960	NYSE	IBP	Tue, Nov 23, 2021	138.68	140.08	136.69	139.41
1959	NYSE	IBP	Mon, Nov 22, 2021	138.61	141.10	136.27	138.89
1958	NYSE	IBP	Fri, Nov 19, 2021	137.46	140.50	135.00	137.41
1957	NYSE	IBP	Thu, Nov 18, 2021	138.59	138.60	136.01	137.98
1956	NYSE	IBP	Wed, Nov 17, 2021	135.99	137.85	133.99	137.50
1955	NYSE	IBP	Tue, Nov 16, 2021	132.76	136.42	132.29	135.90
1954	NYSE	IBP	Mon, Nov 15, 2021	134.48	134.48	131.86	132.19
1953	NYSE	IBP	Fri, Nov 12, 2021	132.57	134.02	130.41	133.70
1952	NYSE	IBP	Thu, Nov 11, 2021	132.44	133.20	130.61	131.46
1951	NYSE	IBP	Wed, Nov 10, 2021	132.28	133.57	130.41	131.28
1950	NYSE	IBP	Tue, Nov 9, 2021	132.13	133.60	131.50	131.95
1949	NYSE	IBP	Mon, Nov 8, 2021	133.09	134.05	130.98	131.76
1948	NYSE	IBP	Fri, Nov 5, 2021	129.66	134.69	129.66	132.65
1947	NYSE	IBP	Thu, Nov 4, 2021	126.51	132.50	123.15	130.07
1946	NYSE	IBP	Wed, Nov 3, 2021	128.13	132.76	128.07	132.21
1945	NYSE	IBP	Tue, Nov 2, 2021	131.88	132.17	126.06	128.26
1944	NYSE	IBP	Mon, Nov 1, 2021	127.43	132.38	126.80	132.18
1943	NYSE	IBP	Fri, Oct 29, 2021	123.80	127.32	123.80	127.05
1942	NYSE	IBP	Thu, Oct 28, 2021	125.03	127.20	123.47	124.03
1941	NYSE	IBP	Wed, Oct 27, 2021	122.34	125.39	122.34	124.25
1940	NYSE	IBP	Tue, Oct 26, 2021	122.70	123.26	120.98	121.94
1939	NYSE	IBP	Mon, Oct 25, 2021	117.97	122.59	117.70	122.45
1938	NYSE	IBP	Fri, Oct 22, 2021	116.59	119.28	116.59	117.94
1937	NYSE	IBP	Thu, Oct 21, 2021	114.91	116.59	113.78	116.36
1936	NYSE	IBP	Wed, Oct 20, 2021	112.71	115.68	112.71	115.23
1935	NYSE	IBP	Tue, Oct 19, 2021	113.40	113.40	111.71	112.51
1934	NYSE	IBP	Mon, Oct 18, 2021	110.33	112.95	110.33	112.54
1933	NYSE	IBP	Fri, Oct 15, 2021	114.19	114.33	111.38	111.40
1932	NYSE	IBP	Thu, Oct 14, 2021	110.62	112.92	110.62	112.34
1931	NYSE	IBP	Wed, Oct 13, 2021	109.33	110.19	108.23	109.46
1930	NYSE	IBP	Tue, Oct 12, 2021	108.76	109.14	107.21	108.60
1929	NYSE	IBP	Mon, Oct 11, 2021	106.05	109.22	105.59	107.86
1928	NYSE	IBP	Fri, Oct 8, 2021	107.63	108.36	105.63	105.99
1927	NYSE	IBP	Thu, Oct 7, 2021	107.26	109.85	107.26	107.85
1926	NYSE	IBP	Wed, Oct 6, 2021	104.75	107.11	104.31	106.41
1925	NYSE	IBP	Tue, Oct 5, 2021	107.30	108.22	104.75	105.16
1924	NYSE	IBP	Mon, Oct 4, 2021	106.57	107.19	105.31	107.05
1923	NYSE	IBP	Fri, Oct 1, 2021	107.68	108.11	105.23	106.82
1922	NYSE	IBP	Thu, Sep 30, 2021	113.02	113.02	107.06	107.15
1921	NYSE	IBP	Wed, Sep 29, 2021	111.94	112.89	110.60	112.13
1920	NYSE	IBP	Tue, Sep 28, 2021	113.27	113.80	110.41	110.83
1919	NYSE	IBP	Mon, Sep 27, 2021	111.38	114.72	110.92	114.09
1918	NYSE	IBP	Fri, Sep 24, 2021	112.70	113.70	111.57	111.98
1917	NYSE	IBP	Thu, Sep 23, 2021	115.74	116.35	113.70	113.78
1916	NYSE	IBP	Wed, Sep 22, 2021	116.09	117.25	114.51	114.84
1915	NYSE	IBP	Tue, Sep 21, 2021	116.30	116.59	114.65	115.11
1914	NYSE	IBP	Mon, Sep 20, 2021	117.81	118.92	114.07	115.56
1913	NYSE	IBP	Fri, Sep 17, 2021	120.79	121.58	119.16	120.49
1912	NYSE	IBP	Thu, Sep 16, 2021	119.67	121.06	119.05	120.14
1911	NYSE	IBP	Wed, Sep 15, 2021	117.40	121.03	116.67	119.29
1910	NYSE	IBP	Tue, Sep 14, 2021	121.81	122.35	117.47	117.95
1909	NYSE	IBP	Mon, Sep 13, 2021	123.31	123.31	118.87	120.29
1908	NYSE	IBP	Fri, Sep 10, 2021	122.53	123.82	121.70	121.78
1907	NYSE	IBP	Thu, Sep 9, 2021	119.38	123.61	119.38	121.56
1906	NYSE	IBP	Wed, Sep 8, 2021	119.82	120.69	118.05	119.38
1905	NYSE	IBP	Tue, Sep 7, 2021	122.96	124.30	120.83	120.95
1904	NYSE	IBP	Fri, Sep 3, 2021	124.29	124.52	122.46	123.48
1903	NYSE	IBP	Thu, Sep 2, 2021	126.55	126.57	125.04	125.19
1902	NYSE	IBP	Wed, Sep 1, 2021	124.70	126.93	124.59	125.67
1901	NYSE	IBP	Tue, Aug 31, 2021	127.16	127.16	123.38	124.18
1900	NYSE	IBP	Mon, Aug 30, 2021	126.82	127.41	125.42	126.61
1899	NYSE	IBP	Fri, Aug 27, 2021	122.87	126.64	122.87	125.88
1898	NYSE	IBP	Thu, Aug 26, 2021	125.37	126.74	122.30	122.96
1897	NYSE	IBP	Wed, Aug 25, 2021	126.02	128.26	126.02	126.09
1896	NYSE	IBP	Tue, Aug 24, 2021	122.93	127.20	122.93	126.38
1895	NYSE	IBP	Mon, Aug 23, 2021	122.40	122.93	120.92	122.44
1894	NYSE	IBP	Fri, Aug 20, 2021	118.36	122.61	118.05	121.85
1893	NYSE	IBP	Thu, Aug 19, 2021	116.38	119.18	115.94	118.06
1892	NYSE	IBP	Wed, Aug 18, 2021	118.44	120.97	117.93	118.46
1891	NYSE	IBP	Tue, Aug 17, 2021	122.29	122.29	118.00	119.17
1890	NYSE	IBP	Mon, Aug 16, 2021	121.90	124.22	121.47	123.33
1889	NYSE	IBP	Fri, Aug 13, 2021	124.34	124.69	122.26	123.55
1888	NYSE	IBP	Thu, Aug 12, 2021	128.17	129.19	124.20	124.85
1887	NYSE	IBP	Wed, Aug 11, 2021	124.80	127.47	123.89	127.43
1886	NYSE	IBP	Tue, Aug 10, 2021	123.51	127.11	123.15	124.74
1885	NYSE	IBP	Mon, Aug 9, 2021	123.46	125.02	122.39	123.59
1884	NYSE	IBP	Fri, Aug 6, 2021	123.05	124.19	119.97	123.27
1883	NYSE	IBP	Thu, Aug 5, 2021	120.86	122.90	118.76	122.88
1882	NYSE	IBP	Wed, Aug 4, 2021	119.80	121.69	118.43	119.00
1881	NYSE	IBP	Tue, Aug 3, 2021	119.73	122.29	118.07	121.03
1880	NYSE	IBP	Mon, Aug 2, 2021	120.00	121.18	118.49	118.87
1879	NYSE	IBP	Fri, Jul 30, 2021	120.38	123.42	119.62	120.00
1878	NYSE	IBP	Thu, Jul 29, 2021	118.53	122.57	118.53	121.64
1877	NYSE	IBP	Wed, Jul 28, 2021	118.50	119.37	115.29	117.14
1876	NYSE	IBP	Tue, Jul 27, 2021	115.03	117.71	113.71	117.57
1875	NYSE	IBP	Mon, Jul 26, 2021	118.89	118.89	114.93	116.19
1874	NYSE	IBP	Fri, Jul 23, 2021	117.17	118.85	116.37	118.16
1873	NYSE	IBP	Thu, Jul 22, 2021	117.96	117.96	115.49	116.08
1872	NYSE	IBP	Wed, Jul 21, 2021	115.04	118.72	115.04	118.42
1871	NYSE	IBP	Tue, Jul 20, 2021	111.71	115.64	110.31	114.56
1870	NYSE	IBP	Mon, Jul 19, 2021	109.28	112.23	108.56	110.64
1869	NYSE	IBP	Fri, Jul 16, 2021	114.66	115.69	111.54	111.54
1868	NYSE	IBP	Thu, Jul 15, 2021	112.79	114.20	112.06	113.74
1867	NYSE	IBP	Wed, Jul 14, 2021	113.84	115.24	111.64	113.37
1866	NYSE	IBP	Tue, Jul 13, 2021	115.72	116.32	112.36	112.63
1865	NYSE	IBP	Mon, Jul 12, 2021	116.18	116.94	113.74	116.86
1864	NYSE	IBP	Fri, Jul 9, 2021	115.83	118.33	114.33	116.26
1863	NYSE	IBP	Thu, Jul 8, 2021	115.86	117.67	113.18	114.71
1862	NYSE	IBP	Wed, Jul 7, 2021	117.24	120.01	116.97	118.50
1861	NYSE	IBP	Tue, Jul 6, 2021	120.82	121.45	115.68	117.65
1860	NYSE	IBP	Fri, Jul 2, 2021	125.13	125.13	119.99	120.48
1859	NYSE	IBP	Thu, Jul 1, 2021	122.61	125.15	121.54	124.45
1858	NYSE	IBP	Wed, Jun 30, 2021	120.27	122.81	119.48	122.36
1857	NYSE	IBP	Tue, Jun 29, 2021	119.12	121.67	118.93	120.74
1856	NYSE	IBP	Mon, Jun 28, 2021	116.78	119.13	115.88	118.93
1855	NYSE	IBP	Fri, Jun 25, 2021	116.43	117.45	115.86	116.18
1854	NYSE	IBP	Thu, Jun 24, 2021	116.39	117.46	114.97	116.57
1853	NYSE	IBP	Wed, Jun 23, 2021	114.72	115.28	112.80	115.00
1852	NYSE	IBP	Tue, Jun 22, 2021	114.62	115.20	113.55	114.96
1851	NYSE	IBP	Mon, Jun 21, 2021	111.89	115.26	111.89	115.25
1850	NYSE	IBP	Fri, Jun 18, 2021	109.64	113.41	109.41	111.12
1849	NYSE	IBP	Thu, Jun 17, 2021	111.96	113.38	110.13	111.43
1848	NYSE	IBP	Wed, Jun 16, 2021	112.81	114.29	111.28	112.42
1847	NYSE	IBP	Tue, Jun 15, 2021	113.38	115.03	112.59	114.00
1846	NYSE	IBP	Mon, Jun 14, 2021	116.76	118.17	112.30	113.29
1845	NYSE	IBP	Fri, Jun 11, 2021	115.61	117.72	115.11	117.20
1844	NYSE	IBP	Thu, Jun 10, 2021	119.13	119.13	114.66	115.01
1843	NYSE	IBP	Wed, Jun 9, 2021	121.24	122.38	119.01	119.20
1842	NYSE	IBP	Tue, Jun 8, 2021	120.10	121.58	118.79	121.13
1841	NYSE	IBP	Mon, Jun 7, 2021	120.06	120.49	118.62	119.30
1840	NYSE	IBP	Fri, Jun 4, 2021	118.67	119.90	115.78	119.71
1839	NYSE	IBP	Thu, Jun 3, 2021	116.80	117.80	114.47	117.22
1838	NYSE	IBP	Wed, Jun 2, 2021	119.85	119.85	117.13	117.64
1837	NYSE	IBP	Tue, Jun 1, 2021	119.38	120.97	118.17	120.45
1836	NYSE	IBP	Fri, May 28, 2021	119.49	119.50	117.05	118.60
1835	NYSE	IBP	Thu, May 27, 2021	119.64	120.00	117.80	118.11
1834	NYSE	IBP	Wed, May 26, 2021	117.03	120.00	116.55	119.23
1833	NYSE	IBP	Tue, May 25, 2021	116.27	118.03	115.41	116.37
1832	NYSE	IBP	Mon, May 24, 2021	116.32	116.32	114.64	115.23
1831	NYSE	IBP	Fri, May 21, 2021	118.06	118.55	114.15	115.00
1830	NYSE	IBP	Thu, May 20, 2021	115.22	118.30	114.34	116.47
1829	NYSE	IBP	Wed, May 19, 2021	113.49	115.40	111.17	114.84
1828	NYSE	IBP	Tue, May 18, 2021	120.84	121.05	116.24	116.54
1827	NYSE	IBP	Mon, May 17, 2021	121.93	122.50	118.62	120.90
1826	NYSE	IBP	Fri, May 14, 2021	121.96	124.55	121.27	123.32
1825	NYSE	IBP	Thu, May 13, 2021	116.64	121.63	116.64	121.00
1824	NYSE	IBP	Wed, May 12, 2021	121.04	122.76	115.46	115.89
1823	NYSE	IBP	Tue, May 11, 2021	123.94	125.91	121.75	122.25
1822	NYSE	IBP	Mon, May 10, 2021	125.44	130.77	123.84	128.57
1821	NYSE	IBP	Fri, May 7, 2021	124.33	128.00	122.06	127.57
1820	NYSE	IBP	Thu, May 6, 2021	139.76	139.76	134.40	137.92
1819	NYSE	IBP	Wed, May 5, 2021	140.24	140.51	137.23	138.79
1818	NYSE	IBP	Tue, May 4, 2021	137.03	139.82	135.78	139.59
1817	NYSE	IBP	Mon, May 3, 2021	136.43	137.96	135.42	137.65
1816	NYSE	IBP	Fri, Apr 30, 2021	134.43	135.52	133.77	134.65
1815	NYSE	IBP	Thu, Apr 29, 2021	133.49	136.39	133.11	136.01
1814	NYSE	IBP	Wed, Apr 28, 2021	133.48	133.50	130.72	132.12
1813	NYSE	IBP	Tue, Apr 27, 2021	132.50	135.63	132.27	133.00
1812	NYSE	IBP	Mon, Apr 26, 2021	132.29	134.16	131.51	132.42
1811	NYSE	IBP	Fri, Apr 23, 2021	130.13	133.30	128.12	131.13
1810	NYSE	IBP	Thu, Apr 22, 2021	130.44	132.09	127.50	128.55
1809	NYSE	IBP	Wed, Apr 21, 2021	127.89	131.34	127.89	129.99
1808	NYSE	IBP	Tue, Apr 20, 2021	132.56	132.97	125.79	128.15
1807	NYSE	IBP	Mon, Apr 19, 2021	131.68	133.23	129.73	132.07
1806	NYSE	IBP	Fri, Apr 16, 2021	128.14	132.19	127.79	131.68
1805	NYSE	IBP	Thu, Apr 15, 2021	125.99	127.53	123.01	126.89
1804	NYSE	IBP	Wed, Apr 14, 2021	124.05	127.15	123.85	124.32
1803	NYSE	IBP	Tue, Apr 13, 2021	122.06	123.74	120.85	123.25
1802	NYSE	IBP	Mon, Apr 12, 2021	121.19	123.56	119.44	122.77
1801	NYSE	IBP	Fri, Apr 9, 2021	116.60	121.92	116.53	121.28
1800	NYSE	IBP	Thu, Apr 8, 2021	119.15	119.15	114.51	116.77
1799	NYSE	IBP	Wed, Apr 7, 2021	117.78	118.30	115.32	115.58
1798	NYSE	IBP	Tue, Apr 6, 2021	117.54	118.51	115.50	118.01
1797	NYSE	IBP	Mon, Apr 5, 2021	118.08	118.84	115.29	117.02
1796	NYSE	IBP	Thu, Apr 1, 2021	112.29	116.86	112.29	116.33
1795	NYSE	IBP	Wed, Mar 31, 2021	111.83	113.78	110.08	110.88
1794	NYSE	IBP	Tue, Mar 30, 2021	107.40	111.57	106.36	110.46
1793	NYSE	IBP	Mon, Mar 29, 2021	113.23	113.94	108.48	108.52
1792	NYSE	IBP	Fri, Mar 26, 2021	109.50	113.69	109.27	113.26
1791	NYSE	IBP	Thu, Mar 25, 2021	103.84	109.47	103.30	108.54
1790	NYSE	IBP	Wed, Mar 24, 2021	106.87	109.10	105.63	105.82
1789	NYSE	IBP	Tue, Mar 23, 2021	110.77	111.80	104.98	105.00
1788	NYSE	IBP	Mon, Mar 22, 2021	112.06	114.71	109.60	111.80
1787	NYSE	IBP	Fri, Mar 19, 2021	110.57	113.43	109.46	111.69
1786	NYSE	IBP	Thu, Mar 18, 2021	115.28	115.64	108.85	109.28
1785	NYSE	IBP	Wed, Mar 17, 2021	112.61	117.04	110.48	116.96
1784	NYSE	IBP	Tue, Mar 16, 2021	119.66	121.46	114.09	114.20
1783	NYSE	IBP	Mon, Mar 15, 2021	115.10	118.79	112.96	118.68
1782	NYSE	IBP	Fri, Mar 12, 2021	113.74	117.18	112.22	115.77
1781	NYSE	IBP	Thu, Mar 11, 2021	113.85	116.12	113.56	114.70
1780	NYSE	IBP	Wed, Mar 10, 2021	110.70	115.50	109.75	112.11
1779	NYSE	IBP	Tue, Mar 9, 2021	113.72	115.30	109.53	109.59
1778	NYSE	IBP	Mon, Mar 8, 2021	110.76	114.47	109.47	110.76
1777	NYSE	IBP	Fri, Mar 5, 2021	107.14	110.69	102.99	110.67
1776	NYSE	IBP	Thu, Mar 4, 2021	108.42	111.08	102.61	105.83
1775	NYSE	IBP	Wed, Mar 3, 2021	112.77	113.19	108.42	109.00
1774	NYSE	IBP	Tue, Mar 2, 2021	115.87	116.82	112.50	113.08
1773	NYSE	IBP	Mon, Mar 1, 2021	112.49	116.57	111.93	115.06
1772	NYSE	IBP	Fri, Feb 26, 2021	108.37	111.58	107.25	109.36
1771	NYSE	IBP	Thu, Feb 25, 2021	112.88	113.39	107.00	107.23
1770	NYSE	IBP	Wed, Feb 24, 2021	115.59	120.97	108.61	112.30
1769	NYSE	IBP	Tue, Feb 23, 2021	123.00	123.94	118.38	122.92
1768	NYSE	IBP	Mon, Feb 22, 2021	126.26	126.87	122.67	123.32
1767	NYSE	IBP	Fri, Feb 19, 2021	121.19	127.70	121.19	126.63
1766	NYSE	IBP	Thu, Feb 18, 2021	122.16	122.17	119.11	119.59
1765	NYSE	IBP	Wed, Feb 17, 2021	122.03	123.75	119.20	122.28
1764	NYSE	IBP	Tue, Feb 16, 2021	128.27	128.55	122.69	123.33
1763	NYSE	IBP	Fri, Feb 12, 2021	128.55	130.11	128.02	128.39
1762	NYSE	IBP	Thu, Feb 11, 2021	126.85	129.15	125.81	129.00
1761	NYSE	IBP	Wed, Feb 10, 2021	124.00	129.15	122.28	126.42
1760	NYSE	IBP	Tue, Feb 9, 2021	122.60	123.77	119.39	123.16
1759	NYSE	IBP	Mon, Feb 8, 2021	119.28	122.24	118.72	122.09
1758	NYSE	IBP	Fri, Feb 5, 2021	116.46	118.60	114.60	118.56
1757	NYSE	IBP	Thu, Feb 4, 2021	114.92	116.02	113.34	114.83
1756	NYSE	IBP	Wed, Feb 3, 2021	116.77	118.02	112.26	114.39
1755	NYSE	IBP	Tue, Feb 2, 2021	114.46	117.74	110.65	116.62
1754	NYSE	IBP	Mon, Feb 1, 2021	106.28	111.91	105.75	111.87
1753	NYSE	IBP	Fri, Jan 29, 2021	103.81	105.56	101.00	104.93
1752	NYSE	IBP	Thu, Jan 28, 2021	102.30	106.92	99.36	104.78
1751	NYSE	IBP	Wed, Jan 27, 2021	103.90	106.52	100.85	101.48
1750	NYSE	IBP	Tue, Jan 26, 2021	115.12	115.16	104.99	105.57
1749	NYSE	IBP	Mon, Jan 25, 2021	117.51	120.00	112.71	114.75
1748	NYSE	IBP	Fri, Jan 22, 2021	118.32	119.45	115.46	117.09
1747	NYSE	IBP	Thu, Jan 21, 2021	122.38	126.92	117.65	119.45
1746	NYSE	IBP	Wed, Jan 20, 2021	115.88	120.85	115.32	120.47
1745	NYSE	IBP	Tue, Jan 19, 2021	113.31	120.84	110.97	115.07
1744	NYSE	IBP	Fri, Jan 15, 2021	110.05	112.21	108.24	111.25
1743	NYSE	IBP	Thu, Jan 14, 2021	110.67	112.93	109.80	111.77
1742	NYSE	IBP	Wed, Jan 13, 2021	110.97	114.06	109.63	109.80
1741	NYSE	IBP	Tue, Jan 12, 2021	109.85	110.62	106.46	110.24
1740	NYSE	IBP	Mon, Jan 11, 2021	104.74	110.06	104.01	108.87
1739	NYSE	IBP	Fri, Jan 8, 2021	113.52	113.52	106.14	106.59
1738	NYSE	IBP	Thu, Jan 7, 2021	109.17	113.27	109.17	112.89
1737	NYSE	IBP	Wed, Jan 6, 2021	105.43	109.28	103.07	107.98
1736	NYSE	IBP	Tue, Jan 5, 2021	101.77	106.57	101.12	105.01
1735	NYSE	IBP	Mon, Jan 4, 2021	105.91	105.97	101.29	102.80
1734	NYSE	IBP	Thu, Dec 31, 2020	103.66	103.77	101.04	101.93
1733	NYSE	IBP	Wed, Dec 30, 2020	104.45	105.76	103.19	103.79
1732	NYSE	IBP	Tue, Dec 29, 2020	105.88	105.88	102.01	103.84
1731	NYSE	IBP	Mon, Dec 28, 2020	109.23	109.23	104.85	105.11
1730	NYSE	IBP	Thu, Dec 24, 2020	108.10	108.84	106.52	108.69
1729	NYSE	IBP	Wed, Dec 23, 2020	110.10	110.10	105.99	106.86
1728	NYSE	IBP	Tue, Dec 22, 2020	108.83	110.37	108.36	109.49
1727	NYSE	IBP	Mon, Dec 21, 2020	104.21	108.35	103.17	108.04
1726	NYSE	IBP	Fri, Dec 18, 2020	107.88	111.00	106.95	107.12
1725	NYSE	IBP	Thu, Dec 17, 2020	101.34	107.06	101.34	106.92
1724	NYSE	IBP	Wed, Dec 16, 2020	101.70	102.95	99.05	100.09
1723	NYSE	IBP	Tue, Dec 15, 2020	96.08	101.41	95.81	100.94
1722	NYSE	IBP	Mon, Dec 14, 2020	95.01	96.13	93.47	94.71
1721	NYSE	IBP	Fri, Dec 11, 2020	93.82	95.00	92.92	93.76
1720	NYSE	IBP	Thu, Dec 10, 2020	92.44	94.89	91.59	94.05
1719	NYSE	IBP	Wed, Dec 9, 2020	93.70	95.96	92.87	93.34
1718	NYSE	IBP	Tue, Dec 8, 2020	94.49	95.30	92.65	92.68
1717	NYSE	IBP	Mon, Dec 7, 2020	92.72	95.77	91.90	95.34
1716	NYSE	IBP	Fri, Dec 4, 2020	96.73	96.86	92.66	92.74
1715	NYSE	IBP	Thu, Dec 3, 2020	95.32	98.29	95.12	96.41
1714	NYSE	IBP	Wed, Dec 2, 2020	96.50	96.50	93.84	95.34
1713	NYSE	IBP	Tue, Dec 1, 2020	100.02	100.02	96.10	96.43
1712	NYSE	IBP	Mon, Nov 30, 2020	100.79	100.79	95.16	98.82
1711	NYSE	IBP	Fri, Nov 27, 2020	100.81	101.68	98.23	100.90
1710	NYSE	IBP	Wed, Nov 25, 2020	100.46	102.96	99.58	101.09
1709	NYSE	IBP	Tue, Nov 24, 2020	106.87	107.32	99.30	100.35
1708	NYSE	IBP	Mon, Nov 23, 2020	101.05	106.27	99.58	106.02
1707	NYSE	IBP	Fri, Nov 20, 2020	100.82	101.12	98.85	100.58
1706	NYSE	IBP	Thu, Nov 19, 2020	98.91	102.34	98.54	101.51
1705	NYSE	IBP	Wed, Nov 18, 2020	98.50	102.28	98.22	99.09
1704	NYSE	IBP	Tue, Nov 17, 2020	97.02	99.82	95.02	99.02
1703	NYSE	IBP	Mon, Nov 16, 2020	99.14	99.14	95.95	97.51
1702	NYSE	IBP	Fri, Nov 13, 2020	96.24	99.21	94.75	97.24
1701	NYSE	IBP	Thu, Nov 12, 2020	96.03	98.59	94.27	95.21
1700	NYSE	IBP	Wed, Nov 11, 2020	93.95	97.18	92.00	97.09
1699	NYSE	IBP	Tue, Nov 10, 2020	86.99	95.50	85.54	93.95
1698	NYSE	IBP	Mon, Nov 9, 2020	101.29	101.59	85.18	85.46
1697	NYSE	IBP	Fri, Nov 6, 2020	101.59	101.59	94.48	94.48
1696	NYSE	IBP	Thu, Nov 5, 2020	100.72	105.20	98.28	101.25
1695	NYSE	IBP	Wed, Nov 4, 2020	93.81	103.35	93.81	102.97
1694	NYSE	IBP	Tue, Nov 3, 2020	97.19	97.87	91.51	94.37
1693	NYSE	IBP	Mon, Nov 2, 2020	92.64	95.39	92.00	95.26
1692	NYSE	IBP	Fri, Oct 30, 2020	92.69	94.66	89.37	90.54
1691	NYSE	IBP	Thu, Oct 29, 2020	96.38	96.84	92.92	93.16
1690	NYSE	IBP	Wed, Oct 28, 2020	96.12	98.53	94.72	95.73
1689	NYSE	IBP	Tue, Oct 27, 2020	101.23	101.50	98.26	98.37
1688	NYSE	IBP	Mon, Oct 26, 2020	107.46	108.50	100.37	101.13
1687	NYSE	IBP	Fri, Oct 23, 2020	104.80	106.92	102.75	106.50
1686	NYSE	IBP	Thu, Oct 22, 2020	105.41	105.41	101.81	103.50
1685	NYSE	IBP	Wed, Oct 21, 2020	108.22	108.22	102.46	104.47
1684	NYSE	IBP	Tue, Oct 20, 2020	107.58	110.34	106.86	107.70
1683	NYSE	IBP	Mon, Oct 19, 2020	112.54	113.64	108.55	109.04
1682	NYSE	IBP	Fri, Oct 16, 2020	113.68	116.00	113.38	113.39
1681	NYSE	IBP	Thu, Oct 15, 2020	110.26	116.06	107.81	115.25
1680	NYSE	IBP	Wed, Oct 14, 2020	115.00	117.14	114.61	114.87
1679	NYSE	IBP	Tue, Oct 13, 2020	117.60	118.31	113.67	115.78
1678	NYSE	IBP	Mon, Oct 12, 2020	119.26	121.67	118.53	119.49
1677	NYSE	IBP	Fri, Oct 9, 2020	115.39	118.75	114.64	118.71
1676	NYSE	IBP	Thu, Oct 8, 2020	112.66	114.70	111.64	113.91
1675	NYSE	IBP	Wed, Oct 7, 2020	111.80	112.60	108.95	110.99
1674	NYSE	IBP	Tue, Oct 6, 2020	109.93	110.69	108.10	109.20
1673	NYSE	IBP	Mon, Oct 5, 2020	107.67	110.00	105.33	108.71
1672	NYSE	IBP	Fri, Oct 2, 2020	104.21	110.07	103.59	109.05
1671	NYSE	IBP	Thu, Oct 1, 2020	102.81	107.09	101.28	106.93
1670	NYSE	IBP	Wed, Sep 30, 2020	100.82	103.51	100.65	101.75
1669	NYSE	IBP	Tue, Sep 29, 2020	100.70	101.92	99.56	100.32
1668	NYSE	IBP	Mon, Sep 28, 2020	97.75	101.07	96.85	100.67
1667	NYSE	IBP	Fri, Sep 25, 2020	95.14	96.34	94.27	95.54
1666	NYSE	IBP	Thu, Sep 24, 2020	95.44	97.47	93.38	96.25
1665	NYSE	IBP	Wed, Sep 23, 2020	97.63	98.72	95.28	95.47
1664	NYSE	IBP	Tue, Sep 22, 2020	95.86	98.01	94.56	97.78
1663	NYSE	IBP	Mon, Sep 21, 2020	96.14	96.14	91.02	94.65
1662	NYSE	IBP	Fri, Sep 18, 2020	97.66	98.58	95.71	97.49
1661	NYSE	IBP	Thu, Sep 17, 2020	96.87	98.96	95.79	96.76
1660	NYSE	IBP	Wed, Sep 16, 2020	96.87	99.89	96.87	98.83
1659	NYSE	IBP	Tue, Sep 15, 2020	96.54	98.10	95.40	95.68
1658	NYSE	IBP	Mon, Sep 14, 2020	95.15	96.88	93.24	96.27
1657	NYSE	IBP	Fri, Sep 11, 2020	94.59	96.75	93.76	94.50
1656	NYSE	IBP	Thu, Sep 10, 2020	94.86	96.19	93.15	93.95
1655	NYSE	IBP	Wed, Sep 9, 2020	91.57	95.16	91.26	94.84
1654	NYSE	IBP	Tue, Sep 8, 2020	87.07	92.44	86.84	90.51
1653	NYSE	IBP	Fri, Sep 4, 2020	91.11	91.38	85.54	88.82
1652	NYSE	IBP	Thu, Sep 3, 2020	92.25	92.37	88.56	89.55
1651	NYSE	IBP	Wed, Sep 2, 2020	94.40	95.05	91.00	92.61
1650	NYSE	IBP	Tue, Sep 1, 2020	86.35	93.96	86.16	93.90
1649	NYSE	IBP	Mon, Aug 31, 2020	88.14	88.14	86.32	86.82
1648	NYSE	IBP	Fri, Aug 28, 2020	88.27	89.91	87.88	88.33
1647	NYSE	IBP	Thu, Aug 27, 2020	88.47	89.46	87.75	88.09
1646	NYSE	IBP	Wed, Aug 26, 2020	89.09	89.12	87.68	87.72
1645	NYSE	IBP	Tue, Aug 25, 2020	88.85	88.85	86.59	88.49
1644	NYSE	IBP	Mon, Aug 24, 2020	89.99	89.99	87.33	88.22
1643	NYSE	IBP	Fri, Aug 21, 2020	86.69	88.74	86.44	88.47
1642	NYSE	IBP	Thu, Aug 20, 2020	86.84	89.27	86.50	87.25
1641	NYSE	IBP	Wed, Aug 19, 2020	88.14	88.14	86.38	87.70
1640	NYSE	IBP	Tue, Aug 18, 2020	88.61	90.30	87.52	87.52
1639	NYSE	IBP	Mon, Aug 17, 2020	87.89	89.40	87.29	87.83
1638	NYSE	IBP	Fri, Aug 14, 2020	87.97	88.24	87.01	87.13
1637	NYSE	IBP	Thu, Aug 13, 2020	87.91	90.07	87.90	88.89
1636	NYSE	IBP	Wed, Aug 12, 2020	88.53	88.88	86.70	88.38
1635	NYSE	IBP	Tue, Aug 11, 2020	88.79	90.01	86.12	86.52
1634	NYSE	IBP	Mon, Aug 10, 2020	87.02	90.40	87.01	87.30
1633	NYSE	IBP	Fri, Aug 7, 2020	85.99	86.07	84.64	85.79
1632	NYSE	IBP	Thu, Aug 6, 2020	85.33	87.61	83.87	85.00
1631	NYSE	IBP	Wed, Aug 5, 2020	82.02	84.87	82.02	84.65
1630	NYSE	IBP	Tue, Aug 4, 2020	83.06	83.47	81.34	81.58
1629	NYSE	IBP	Mon, Aug 3, 2020	80.33	84.30	79.98	83.89
1628	NYSE	IBP	Fri, Jul 31, 2020	81.10	81.35	76.90	79.11
1627	NYSE	IBP	Thu, Jul 30, 2020	78.99	81.94	78.58	81.34
1626	NYSE	IBP	Wed, Jul 29, 2020	78.37	81.00	78.37	80.79
1625	NYSE	IBP	Tue, Jul 28, 2020	80.33	81.76	77.59	77.66
1624	NYSE	IBP	Mon, Jul 27, 2020	78.63	80.62	78.19	80.61
1623	NYSE	IBP	Fri, Jul 24, 2020	79.02	79.82	77.27	78.63
1622	NYSE	IBP	Thu, Jul 23, 2020	81.98	83.41	78.54	79.46
1621	NYSE	IBP	Wed, Jul 22, 2020	76.01	82.54	76.01	81.55
1620	NYSE	IBP	Tue, Jul 21, 2020	78.53	78.72	76.20	76.83
1619	NYSE	IBP	Mon, Jul 20, 2020	76.37	78.17	75.90	77.68
1618	NYSE	IBP	Fri, Jul 17, 2020	77.98	78.28	76.61	76.98
1617	NYSE	IBP	Thu, Jul 16, 2020	75.18	77.39	74.71	77.34
1616	NYSE	IBP	Wed, Jul 15, 2020	74.63	76.17	73.66	75.86
1615	NYSE	IBP	Tue, Jul 14, 2020	69.17	72.15	68.65	71.99
1614	NYSE	IBP	Mon, Jul 13, 2020	73.00	73.65	69.37	69.55
1613	NYSE	IBP	Fri, Jul 10, 2020	70.77	72.25	70.31	71.78
1612	NYSE	IBP	Thu, Jul 9, 2020	72.87	73.01	69.73	70.48
1611	NYSE	IBP	Wed, Jul 8, 2020	68.81	72.98	68.39	72.87
1610	NYSE	IBP	Tue, Jul 7, 2020	69.86	71.40	68.10	68.19
1609	NYSE	IBP	Mon, Jul 6, 2020	70.25	71.31	68.81	70.87
1608	NYSE	IBP	Thu, Jul 2, 2020	69.07	70.43	67.52	68.35
1607	NYSE	IBP	Wed, Jul 1, 2020	68.80	68.85	66.03	67.17
1606	NYSE	IBP	Tue, Jun 30, 2020	67.35	69.28	66.56	68.78
1605	NYSE	IBP	Mon, Jun 29, 2020	65.29	68.47	63.89	67.33
1604	NYSE	IBP	Fri, Jun 26, 2020	65.69	66.71	63.89	64.00
1603	NYSE	IBP	Thu, Jun 25, 2020	66.08	67.52	64.85	66.45
1602	NYSE	IBP	Wed, Jun 24, 2020	70.50	71.80	65.82	67.44
1601	NYSE	IBP	Tue, Jun 23, 2020	71.14	72.36	69.84	71.95
1600	NYSE	IBP	Mon, Jun 22, 2020	69.37	69.56	67.60	69.46
1599	NYSE	IBP	Fri, Jun 19, 2020	71.24	71.24	68.13	69.65
1598	NYSE	IBP	Thu, Jun 18, 2020	72.07	72.77	69.88	70.15
1597	NYSE	IBP	Wed, Jun 17, 2020	73.42	74.19	71.46	71.72
1596	NYSE	IBP	Tue, Jun 16, 2020	75.10	75.10	71.47	73.01
1595	NYSE	IBP	Mon, Jun 15, 2020	65.00	73.65	64.69	72.69
1594	NYSE	IBP	Fri, Jun 12, 2020	69.02	69.38	65.23	67.50
1593	NYSE	IBP	Thu, Jun 11, 2020	68.63	70.12	65.22	65.27
1592	NYSE	IBP	Wed, Jun 10, 2020	72.96	74.48	71.71	72.69
1591	NYSE	IBP	Tue, Jun 9, 2020	70.01	74.08	69.55	73.51
1590	NYSE	IBP	Mon, Jun 8, 2020	76.17	76.25	70.01	71.73
1589	NYSE	IBP	Fri, Jun 5, 2020	75.15	75.15	72.35	74.29
1588	NYSE	IBP	Thu, Jun 4, 2020	69.38	72.34	69.38	70.93
1587	NYSE	IBP	Wed, Jun 3, 2020	70.92	71.43	70.32	70.85
1586	NYSE	IBP	Tue, Jun 2, 2020	68.89	69.51	67.47	68.83
1585	NYSE	IBP	Mon, Jun 1, 2020	64.82	68.92	63.75	67.82
1584	NYSE	IBP	Fri, May 29, 2020	65.31	66.75	63.50	64.28
1583	NYSE	IBP	Thu, May 28, 2020	72.09	72.99	65.53	66.06
1582	NYSE	IBP	Wed, May 27, 2020	66.01	70.80	65.01	70.68
1581	NYSE	IBP	Tue, May 26, 2020	64.86	66.81	63.94	64.09
1580	NYSE	IBP	Fri, May 22, 2020	60.18	61.93	58.70	61.59
1579	NYSE	IBP	Thu, May 21, 2020	57.11	60.41	57.11	59.40
1578	NYSE	IBP	Wed, May 20, 2020	58.23	59.06	55.96	57.44
1577	NYSE	IBP	Tue, May 19, 2020	56.14	59.26	55.37	56.56
1576	NYSE	IBP	Mon, May 18, 2020	54.00	57.37	53.63	57.09
1575	NYSE	IBP	Fri, May 15, 2020	48.09	51.09	47.52	50.34
1574	NYSE	IBP	Thu, May 14, 2020	46.15	48.18	44.73	48.10
1573	NYSE	IBP	Wed, May 13, 2020	48.98	49.03	46.67	47.86
1572	NYSE	IBP	Tue, May 12, 2020	53.15	53.23	49.57	49.70
1571	NYSE	IBP	Mon, May 11, 2020	54.06	54.53	51.43	52.81
1570	NYSE	IBP	Fri, May 8, 2020	57.00	60.65	53.29	55.34
1569	NYSE	IBP	Thu, May 7, 2020	51.28	53.00	51.11	51.82
1568	NYSE	IBP	Wed, May 6, 2020	49.65	51.15	47.89	50.66
1567	NYSE	IBP	Tue, May 5, 2020	47.83	50.55	47.53	49.53
1566	NYSE	IBP	Mon, May 4, 2020	46.28	46.95	44.97	46.86
1565	NYSE	IBP	Fri, May 1, 2020	47.34	49.51	44.41	46.66
1564	NYSE	IBP	Thu, Apr 30, 2020	51.05	51.90	49.02	49.31
1563	NYSE	IBP	Wed, Apr 29, 2020	48.65	54.05	48.65	52.80
1562	NYSE	IBP	Tue, Apr 28, 2020	45.24	47.26	44.83	46.51
1561	NYSE	IBP	Mon, Apr 27, 2020	40.84	43.59	40.09	42.92
1560	NYSE	IBP	Fri, Apr 24, 2020	38.95	40.96	38.21	40.32
1559	NYSE	IBP	Thu, Apr 23, 2020	37.51	39.52	36.80	38.15
1558	NYSE	IBP	Wed, Apr 22, 2020	38.68	39.41	37.02	37.33
1557	NYSE	IBP	Tue, Apr 21, 2020	37.35	38.24	36.88	37.79
1556	NYSE	IBP	Mon, Apr 20, 2020	39.58	40.52	38.40	38.79
1555	NYSE	IBP	Fri, Apr 17, 2020	38.78	41.61	38.78	41.35
1554	NYSE	IBP	Thu, Apr 16, 2020	38.31	39.68	35.56	36.51
1553	NYSE	IBP	Wed, Apr 15, 2020	39.86	39.86	37.36	38.55
1552	NYSE	IBP	Tue, Apr 14, 2020	41.94	42.98	40.89	41.48
1551	NYSE	IBP	Mon, Apr 13, 2020	44.15	45.68	39.52	40.84
1550	NYSE	IBP	Thu, Apr 9, 2020	45.15	47.77	42.62	44.82
1549	NYSE	IBP	Wed, Apr 8, 2020	39.14	43.87	38.54	43.66
1548	NYSE	IBP	Tue, Apr 7, 2020	40.08	41.85	37.86	38.09
1547	NYSE	IBP	Mon, Apr 6, 2020	34.31	38.78	33.46	38.18
1546	NYSE	IBP	Fri, Apr 3, 2020	33.68	34.83	31.28	31.51
1545	NYSE	IBP	Thu, Apr 2, 2020	35.77	36.50	33.32	34.35
1544	NYSE	IBP	Wed, Apr 1, 2020	37.50	37.87	33.30	33.78
1543	NYSE	IBP	Tue, Mar 31, 2020	40.50	41.08	38.36	39.87
1542	NYSE	IBP	Mon, Mar 30, 2020	44.26	44.88	39.61	40.80
1541	NYSE	IBP	Fri, Mar 27, 2020	44.66	45.41	42.28	44.25
1540	NYSE	IBP	Thu, Mar 26, 2020	44.86	47.53	43.76	47.09
1539	NYSE	IBP	Wed, Mar 25, 2020	38.98	45.26	38.08	44.42
1538	NYSE	IBP	Tue, Mar 24, 2020	37.18	40.14	36.06	39.13
1537	NYSE	IBP	Mon, Mar 23, 2020	36.20	36.20	31.85	34.65
1536	NYSE	IBP	Fri, Mar 20, 2020	36.72	38.93	34.57	36.34
1535	NYSE	IBP	Thu, Mar 19, 2020	30.17	36.87	29.02	36.09
1534	NYSE	IBP	Wed, Mar 18, 2020	32.81	35.40	30.02	30.32
1533	NYSE	IBP	Tue, Mar 17, 2020	35.03	36.94	31.01	36.61
1532	NYSE	IBP	Mon, Mar 16, 2020	44.25	44.25	34.03	34.43
1531	NYSE	IBP	Fri, Mar 13, 2020	45.15	46.69	39.62	46.69
1530	NYSE	IBP	Thu, Mar 12, 2020	44.39	46.15	41.81	42.14
1529	NYSE	IBP	Wed, Mar 11, 2020	53.84	54.12	49.01	49.61
1528	NYSE	IBP	Tue, Mar 10, 2020	55.77	56.98	52.47	55.60
1527	NYSE	IBP	Mon, Mar 9, 2020	60.70	60.70	53.65	53.74
1526	NYSE	IBP	Fri, Mar 6, 2020	67.72	68.04	62.52	64.82
1525	NYSE	IBP	Thu, Mar 5, 2020	70.29	71.19	68.35	69.41
1524	NYSE	IBP	Wed, Mar 4, 2020	68.27	72.18	67.83	72.15
1523	NYSE	IBP	Tue, Mar 3, 2020	64.82	67.59	63.55	65.71
1522	NYSE	IBP	Mon, Mar 2, 2020	66.40	67.07	63.52	64.83
1521	NYSE	IBP	Fri, Feb 28, 2020	67.04	67.07	62.37	66.05
1520	NYSE	IBP	Thu, Feb 27, 2020	65.75	71.07	64.04	68.81
1519	NYSE	IBP	Wed, Feb 26, 2020	70.11	71.83	68.57	69.67
1518	NYSE	IBP	Tue, Feb 25, 2020	77.68	77.72	70.32	70.47
1517	NYSE	IBP	Mon, Feb 24, 2020	76.94	78.30	76.40	77.35
1516	NYSE	IBP	Fri, Feb 21, 2020	77.86	79.36	76.85	79.14
1515	NYSE	IBP	Thu, Feb 20, 2020	77.50	78.27	76.28	77.88
1514	NYSE	IBP	Wed, Feb 19, 2020	76.00	78.53	75.71	77.28
1513	NYSE	IBP	Tue, Feb 18, 2020	75.23	75.75	74.70	75.27
1512	NYSE	IBP	Fri, Feb 14, 2020	74.97	75.53	74.03	75.39
1511	NYSE	IBP	Thu, Feb 13, 2020	74.46	76.24	74.46	74.72
1510	NYSE	IBP	Wed, Feb 12, 2020	75.80	75.90	71.64	74.52
1509	NYSE	IBP	Tue, Feb 11, 2020	76.41	76.53	75.23	75.79
1508	NYSE	IBP	Mon, Feb 10, 2020	75.62	76.55	75.56	75.92
1507	NYSE	IBP	Fri, Feb 7, 2020	76.63	76.63	75.35	75.77
1506	NYSE	IBP	Thu, Feb 6, 2020	77.00	77.00	75.98	76.46
1505	NYSE	IBP	Wed, Feb 5, 2020	75.05	77.42	74.05	76.67
1504	NYSE	IBP	Tue, Feb 4, 2020	76.11	76.21	73.87	75.10
1503	NYSE	IBP	Mon, Feb 3, 2020	74.40	76.39	74.40	75.49
1502	NYSE	IBP	Fri, Jan 31, 2020	76.62	76.93	73.76	74.13
1501	NYSE	IBP	Thu, Jan 30, 2020	76.46	77.76	75.77	76.58
1500	NYSE	IBP	Wed, Jan 29, 2020	77.42	78.10	75.48	76.64
1499	NYSE	IBP	Tue, Jan 28, 2020	77.18	78.85	76.67	77.32
1498	NYSE	IBP	Mon, Jan 27, 2020	76.06	77.67	75.66	76.37
1497	NYSE	IBP	Fri, Jan 24, 2020	79.10	80.25	76.40	77.03
1496	NYSE	IBP	Thu, Jan 23, 2020	76.70	79.43	76.39	79.10
1495	NYSE	IBP	Wed, Jan 22, 2020	76.70	77.25	76.11	76.50
1494	NYSE	IBP	Tue, Jan 21, 2020	74.75	76.57	74.65	76.05
1493	NYSE	IBP	Fri, Jan 17, 2020	75.55	76.49	74.47	74.73
1492	NYSE	IBP	Thu, Jan 16, 2020	76.46	76.46	73.21	74.95
1491	NYSE	IBP	Wed, Jan 15, 2020	72.61	75.93	72.54	75.78
1490	NYSE	IBP	Tue, Jan 14, 2020	71.12	73.08	70.73	72.61
1489	NYSE	IBP	Mon, Jan 13, 2020	69.92	71.55	69.92	71.30
1488	NYSE	IBP	Fri, Jan 10, 2020	69.50	70.80	69.18	69.92
1487	NYSE	IBP	Thu, Jan 9, 2020	70.00	70.99	69.28	69.36
1486	NYSE	IBP	Wed, Jan 8, 2020	69.36	71.49	69.06	70.09
1485	NYSE	IBP	Tue, Jan 7, 2020	69.82	70.29	68.89	69.04
1484	NYSE	IBP	Mon, Jan 6, 2020	69.29	70.27	68.85	69.82
1483	NYSE	IBP	Fri, Jan 3, 2020	68.50	69.87	68.50	69.54
1482	NYSE	IBP	Thu, Jan 2, 2020	69.67	70.15	67.97	69.06
1481	NYSE	IBP	Tue, Dec 31, 2019	68.67	69.71	68.52	68.87
1480	NYSE	IBP	Mon, Dec 30, 2019	69.01	69.08	67.43	68.78
1479	NYSE	IBP	Fri, Dec 27, 2019	70.01	70.01	68.79	69.07
1478	NYSE	IBP	Thu, Dec 26, 2019	71.21	71.49	69.76	69.95
1477	NYSE	IBP	Tue, Dec 24, 2019	70.35	71.10	70.01	70.96
1476	NYSE	IBP	Mon, Dec 23, 2019	70.28	71.74	69.72	70.35
1475	NYSE	IBP	Fri, Dec 20, 2019	69.08	70.27	69.06	69.54
1474	NYSE	IBP	Thu, Dec 19, 2019	71.52	71.71	68.65	68.94
1473	NYSE	IBP	Wed, Dec 18, 2019	72.25	73.09	71.22	71.84
1472	NYSE	IBP	Tue, Dec 17, 2019	71.90	76.30	71.66	72.07
1471	NYSE	IBP	Mon, Dec 16, 2019	71.00	71.26	69.89	70.00
1470	NYSE	IBP	Fri, Dec 13, 2019	69.52	71.12	69.29	70.76
1469	NYSE	IBP	Thu, Dec 12, 2019	71.64	71.64	68.60	68.76
1468	NYSE	IBP	Wed, Dec 11, 2019	70.96	71.89	70.76	71.62
1467	NYSE	IBP	Tue, Dec 10, 2019	71.00	71.71	70.43	70.99
1466	NYSE	IBP	Mon, Dec 9, 2019	71.29	72.15	70.92	70.94
1465	NYSE	IBP	Fri, Dec 6, 2019	71.82	72.06	70.72	71.45
1464	NYSE	IBP	Thu, Dec 5, 2019	70.55	71.87	70.55	71.80
1463	NYSE	IBP	Wed, Dec 4, 2019	70.59	71.10	69.88	70.46
1462	NYSE	IBP	Tue, Dec 3, 2019	68.72	70.56	68.72	70.32
1461	NYSE	IBP	Mon, Dec 2, 2019	71.56	71.56	69.21	69.40
1460	NYSE	IBP	Fri, Nov 29, 2019	71.76	72.38	71.33	71.70
1459	NYSE	IBP	Wed, Nov 27, 2019	72.47	73.10	71.79	71.91
1458	NYSE	IBP	Tue, Nov 26, 2019	72.08	73.17	71.66	72.22
1457	NYSE	IBP	Mon, Nov 25, 2019	72.06	73.21	71.67	71.98
1456	NYSE	IBP	Fri, Nov 22, 2019	72.27	72.47	70.37	71.33
1455	NYSE	IBP	Thu, Nov 21, 2019	72.87	73.14	71.37	72.01
1454	NYSE	IBP	Wed, Nov 20, 2019	71.06	72.88	70.89	71.47
1453	NYSE	IBP	Tue, Nov 19, 2019	71.45	72.82	71.15	71.15
1452	NYSE	IBP	Mon, Nov 18, 2019	69.90	71.67	69.90	71.35
1451	NYSE	IBP	Fri, Nov 15, 2019	71.05	71.24	69.61	69.77
1450	NYSE	IBP	Thu, Nov 14, 2019	70.72	71.59	70.23	70.71
1449	NYSE	IBP	Wed, Nov 13, 2019	69.58	71.41	69.58	71.08
1448	NYSE	IBP	Tue, Nov 12, 2019	70.50	71.55	68.87	70.25
1447	NYSE	IBP	Mon, Nov 11, 2019	68.80	70.65	68.80	70.23
1446	NYSE	IBP	Fri, Nov 8, 2019	69.10	69.59	68.44	69.47
1445	NYSE	IBP	Thu, Nov 7, 2019	70.95	71.05	67.86	69.19
1444	NYSE	IBP	Wed, Nov 6, 2019	70.57	71.21	69.04	70.68
1443	NYSE	IBP	Tue, Nov 5, 2019	71.76	72.69	70.35	70.57
1442	NYSE	IBP	Mon, Nov 4, 2019	76.49	76.49	71.16	71.79
1441	NYSE	IBP	Fri, Nov 1, 2019	67.19	76.60	66.75	75.70
1440	NYSE	IBP	Thu, Oct 31, 2019	63.33	65.37	63.03	65.22
1439	NYSE	IBP	Wed, Oct 30, 2019	62.10	63.37	61.24	63.09
1438	NYSE	IBP	Tue, Oct 29, 2019	62.05	63.81	61.79	62.00
1437	NYSE	IBP	Mon, Oct 28, 2019	64.06	64.64	62.18	62.28
1436	NYSE	IBP	Fri, Oct 25, 2019	64.13	64.61	63.38	63.83
1435	NYSE	IBP	Thu, Oct 24, 2019	66.18	66.18	63.77	64.30
1434	NYSE	IBP	Wed, Oct 23, 2019	65.92	66.38	65.42	66.05
1433	NYSE	IBP	Tue, Oct 22, 2019	65.75	66.24	64.96	65.99
1432	NYSE	IBP	Mon, Oct 21, 2019	66.00	66.71	65.02	65.28
1431	NYSE	IBP	Fri, Oct 18, 2019	64.96	65.84	64.79	65.39
1430	NYSE	IBP	Thu, Oct 17, 2019	63.40	65.73	63.40	65.18
1429	NYSE	IBP	Wed, Oct 16, 2019	61.83	62.93	61.71	62.80
1428	NYSE	IBP	Tue, Oct 15, 2019	58.78	62.00	58.59	61.90
1427	NYSE	IBP	Mon, Oct 14, 2019	58.50	58.61	57.52	58.21
1426	NYSE	IBP	Fri, Oct 11, 2019	60.00	60.11	58.44	58.57
1425	NYSE	IBP	Thu, Oct 10, 2019	59.35	59.64	58.81	58.91
1424	NYSE	IBP	Wed, Oct 9, 2019	59.13	59.94	58.63	59.28
1423	NYSE	IBP	Tue, Oct 8, 2019	58.38	59.20	58.07	58.38
1422	NYSE	IBP	Mon, Oct 7, 2019	58.65	59.55	57.99	58.87
1421	NYSE	IBP	Fri, Oct 4, 2019	57.33	58.75	57.11	58.70
1420	NYSE	IBP	Thu, Oct 3, 2019	56.58	57.94	55.48	57.15
1419	NYSE	IBP	Wed, Oct 2, 2019	56.73	56.97	55.48	56.76
1418	NYSE	IBP	Tue, Oct 1, 2019	57.64	58.03	56.58	57.06
1417	NYSE	IBP	Mon, Sep 30, 2019	56.72	58.06	56.71	57.34
1416	NYSE	IBP	Fri, Sep 27, 2019	58.92	59.05	56.44	56.62
1415	NYSE	IBP	Thu, Sep 26, 2019	59.67	60.10	58.44	58.55
1414	NYSE	IBP	Wed, Sep 25, 2019	60.06	60.27	58.85	59.61
1413	NYSE	IBP	Tue, Sep 24, 2019	59.95	60.95	59.36	59.55
1412	NYSE	IBP	Mon, Sep 23, 2019	59.21	59.76	58.90	59.22
1411	NYSE	IBP	Fri, Sep 20, 2019	60.48	60.71	59.28	59.34
1410	NYSE	IBP	Thu, Sep 19, 2019	60.43	61.29	60.03	60.36
1409	NYSE	IBP	Wed, Sep 18, 2019	60.00	60.66	59.05	60.18
1408	NYSE	IBP	Tue, Sep 17, 2019	58.90	59.97	58.66	59.66
1407	NYSE	IBP	Mon, Sep 16, 2019	58.26	59.47	57.96	59.13
1406	NYSE	IBP	Fri, Sep 13, 2019	58.59	59.07	57.95	58.20
1405	NYSE	IBP	Thu, Sep 12, 2019	58.93	59.51	57.99	58.46
1404	NYSE	IBP	Wed, Sep 11, 2019	55.32	58.64	55.32	58.53
1403	NYSE	IBP	Tue, Sep 10, 2019	54.91	55.54	53.51	55.10
1402	NYSE	IBP	Mon, Sep 9, 2019	55.40	56.00	54.47	55.09
1401	NYSE	IBP	Fri, Sep 6, 2019	55.14	55.91	55.07	55.20
1400	NYSE	IBP	Thu, Sep 5, 2019	56.59	56.72	54.48	54.86
1399	NYSE	IBP	Wed, Sep 4, 2019	55.69	56.60	55.47	55.68
1398	NYSE	IBP	Tue, Sep 3, 2019	56.37	56.88	54.67	54.90
1397	NYSE	IBP	Fri, Aug 30, 2019	57.04	57.53	55.96	56.91
1396	NYSE	IBP	Thu, Aug 29, 2019	56.70	57.68	56.32	56.61
1395	NYSE	IBP	Wed, Aug 28, 2019	54.23	56.37	53.50	55.97
1394	NYSE	IBP	Tue, Aug 27, 2019	56.27	56.35	54.36	54.40
1393	NYSE	IBP	Mon, Aug 26, 2019	56.45	56.48	55.10	55.71
1392	NYSE	IBP	Fri, Aug 23, 2019	58.00	58.85	55.62	55.79
1391	NYSE	IBP	Thu, Aug 22, 2019	59.21	59.70	58.32	58.62
1390	NYSE	IBP	Wed, Aug 21, 2019	59.99	59.99	58.96	59.11
1389	NYSE	IBP	Tue, Aug 20, 2019	58.16	59.85	57.49	58.89
1388	NYSE	IBP	Mon, Aug 19, 2019	57.18	58.40	57.09	57.96
1387	NYSE	IBP	Fri, Aug 16, 2019	55.73	56.50	55.37	56.28
1386	NYSE	IBP	Thu, Aug 15, 2019	56.24	56.89	55.38	55.44
1385	NYSE	IBP	Wed, Aug 14, 2019	55.87	56.54	55.25	55.94
1384	NYSE	IBP	Tue, Aug 13, 2019	55.50	57.13	55.18	56.66
1383	NYSE	IBP	Mon, Aug 12, 2019	55.36	56.36	54.60	55.78
1382	NYSE	IBP	Fri, Aug 9, 2019	55.73	57.04	55.21	55.66
1381	NYSE	IBP	Thu, Aug 8, 2019	54.97	55.80	53.03	55.53
1380	NYSE	IBP	Wed, Aug 7, 2019	52.32	53.97	51.86	53.76
1379	NYSE	IBP	Tue, Aug 6, 2019	51.29	52.95	51.29	52.81
1378	NYSE	IBP	Mon, Aug 5, 2019	52.19	52.19	50.25	50.79
1377	NYSE	IBP	Fri, Aug 2, 2019	52.42	52.94	51.82	52.89
1376	NYSE	IBP	Thu, Aug 1, 2019	53.45	55.88	52.83	52.98
1375	NYSE	IBP	Wed, Jul 31, 2019	53.53	54.68	52.95	53.28
1374	NYSE	IBP	Tue, Jul 30, 2019	51.89	54.12	51.89	53.41
1373	NYSE	IBP	Mon, Jul 29, 2019	53.19	53.75	51.98	52.30
1372	NYSE	IBP	Fri, Jul 26, 2019	53.57	54.54	52.50	53.17
1371	NYSE	IBP	Thu, Jul 25, 2019	53.74	54.73	53.19	53.49
1370	NYSE	IBP	Wed, Jul 24, 2019	51.96	53.89	51.96	53.59
1369	NYSE	IBP	Tue, Jul 23, 2019	52.71	52.71	51.17	52.18
1368	NYSE	IBP	Mon, Jul 22, 2019	53.28	53.28	52.30	52.48
1367	NYSE	IBP	Fri, Jul 19, 2019	54.95	54.95	52.98	53.07
1366	NYSE	IBP	Thu, Jul 18, 2019	54.96	55.43	53.46	54.79
1365	NYSE	IBP	Wed, Jul 17, 2019	56.83	57.09	54.45	54.50
1364	NYSE	IBP	Tue, Jul 16, 2019	55.98	57.09	55.98	56.96
1363	NYSE	IBP	Mon, Jul 15, 2019	57.68	57.68	56.01	56.39
1362	NYSE	IBP	Fri, Jul 12, 2019	56.63	57.99	56.22	57.59
1361	NYSE	IBP	Thu, Jul 11, 2019	56.24	56.40	55.07	56.27
1360	NYSE	IBP	Wed, Jul 10, 2019	56.52	56.62	55.19	56.44
1359	NYSE	IBP	Tue, Jul 9, 2019	57.02	57.02	55.82	55.97
1358	NYSE	IBP	Mon, Jul 8, 2019	57.55	57.67	56.86	57.35
1357	NYSE	IBP	Fri, Jul 5, 2019	57.90	57.90	56.46	57.56
1356	NYSE	IBP	Wed, Jul 3, 2019	57.91	58.93	57.65	58.46
1355	NYSE	IBP	Tue, Jul 2, 2019	57.72	58.42	56.78	57.62
1354	NYSE	IBP	Mon, Jul 1, 2019	59.84	59.93	57.04	57.66
1353	NYSE	IBP	Fri, Jun 28, 2019	55.15	59.27	55.15	59.22
1352	NYSE	IBP	Thu, Jun 27, 2019	52.40	55.26	51.84	55.19
1351	NYSE	IBP	Wed, Jun 26, 2019	53.95	54.27	52.00	52.16
1350	NYSE	IBP	Tue, Jun 25, 2019	54.75	55.08	53.37	53.76
1349	NYSE	IBP	Mon, Jun 24, 2019	54.17	54.71	53.30	54.29
1348	NYSE	IBP	Fri, Jun 21, 2019	54.14	54.52	53.29	54.05
1347	NYSE	IBP	Thu, Jun 20, 2019	53.54	54.54	53.54	54.46
1346	NYSE	IBP	Wed, Jun 19, 2019	53.29	53.57	51.64	53.02
1345	NYSE	IBP	Tue, Jun 18, 2019	54.03	54.50	53.11	53.36
1344	NYSE	IBP	Mon, Jun 17, 2019	54.05	54.05	52.86	53.62
1343	NYSE	IBP	Fri, Jun 14, 2019	54.41	55.20	53.98	54.10
1342	NYSE	IBP	Thu, Jun 13, 2019	53.31	54.94	53.19	54.56
1341	NYSE	IBP	Wed, Jun 12, 2019	52.92	53.92	52.71	53.13
1340	NYSE	IBP	Tue, Jun 11, 2019	54.76	54.94	52.41	52.93
1339	NYSE	IBP	Mon, Jun 10, 2019	54.44	55.85	54.30	54.58
1338	NYSE	IBP	Fri, Jun 7, 2019	52.90	54.36	52.00	54.15
1337	NYSE	IBP	Thu, Jun 6, 2019	53.94	54.52	52.51	53.20
1336	NYSE	IBP	Wed, Jun 5, 2019	53.60	54.35	53.23	53.96
1335	NYSE	IBP	Tue, Jun 4, 2019	52.95	53.48	52.02	53.32
1334	NYSE	IBP	Mon, Jun 3, 2019	51.58	52.96	51.36	52.37
1333	NYSE	IBP	Fri, May 31, 2019	51.76	52.78	51.44	51.44
1332	NYSE	IBP	Thu, May 30, 2019	52.09	52.68	51.24	52.13
1331	NYSE	IBP	Wed, May 29, 2019	52.89	53.31	51.64	52.01
1330	NYSE	IBP	Tue, May 28, 2019	55.08	55.19	52.80	53.14
1329	NYSE	IBP	Fri, May 24, 2019	54.43	55.11	54.07	54.96
1328	NYSE	IBP	Thu, May 23, 2019	54.26	55.09	53.58	53.90
1327	NYSE	IBP	Wed, May 22, 2019	54.90	55.20	53.95	54.46
1326	NYSE	IBP	Tue, May 21, 2019	53.11	55.81	53.11	55.38
1325	NYSE	IBP	Mon, May 20, 2019	54.08	54.66	52.57	53.08
1324	NYSE	IBP	Fri, May 17, 2019	54.62	55.38	54.15	54.45
1323	NYSE	IBP	Thu, May 16, 2019	53.93	55.31	53.01	55.12
1322	NYSE	IBP	Wed, May 15, 2019	54.51	55.89	54.25	55.72
1321	NYSE	IBP	Tue, May 14, 2019	53.89	55.40	53.67	55.13
1320	NYSE	IBP	Mon, May 13, 2019	54.28	54.66	53.18	53.88
1319	NYSE	IBP	Fri, May 10, 2019	54.61	55.47	54.10	55.23
1318	NYSE	IBP	Thu, May 9, 2019	52.86	54.62	52.86	54.55
1317	NYSE	IBP	Wed, May 8, 2019	54.73	54.90	52.92	53.05
1316	NYSE	IBP	Tue, May 7, 2019	54.75	55.68	54.01	54.86
1315	NYSE	IBP	Mon, May 6, 2019	54.41	56.59	54.03	54.74
1314	NYSE	IBP	Fri, May 3, 2019	53.63	55.35	53.13	54.95
1313	NYSE	IBP	Thu, May 2, 2019	47.76	53.25	46.83	53.12
1312	NYSE	IBP	Wed, May 1, 2019	48.22	49.96	47.80	48.43
1311	NYSE	IBP	Tue, Apr 30, 2019	47.40	48.82	47.40	48.03
1310	NYSE	IBP	Mon, Apr 29, 2019	47.75	48.32	47.47	47.50
1309	NYSE	IBP	Fri, Apr 26, 2019	47.81	48.46	47.37	47.60
1308	NYSE	IBP	Thu, Apr 25, 2019	50.78	50.78	47.69	47.75
1307	NYSE	IBP	Wed, Apr 24, 2019	51.00	52.31	50.63	51.11
1306	NYSE	IBP	Tue, Apr 23, 2019	50.40	51.33	50.08	50.75
1305	NYSE	IBP	Mon, Apr 22, 2019	52.08	52.36	49.94	50.20
1304	NYSE	IBP	Thu, Apr 18, 2019	52.06	52.65	51.21	52.19
1303	NYSE	IBP	Wed, Apr 17, 2019	52.28	52.54	51.72	52.15
1302	NYSE	IBP	Tue, Apr 16, 2019	51.82	52.11	51.49	52.09
1301	NYSE	IBP	Mon, Apr 15, 2019	51.83	52.04	51.04	51.54
1300	NYSE	IBP	Fri, Apr 12, 2019	52.12	52.25	51.22	51.62
1299	NYSE	IBP	Thu, Apr 11, 2019	52.28	52.75	51.37	51.49
1298	NYSE	IBP	Wed, Apr 10, 2019	50.84	52.46	50.84	52.05
1297	NYSE	IBP	Tue, Apr 9, 2019	51.50	51.81	50.36	50.52
1296	NYSE	IBP	Mon, Apr 8, 2019	51.12	51.88	50.82	51.61
1295	NYSE	IBP	Fri, Apr 5, 2019	50.81	51.41	50.73	51.19
1294	NYSE	IBP	Thu, Apr 4, 2019	49.24	50.99	49.24	50.61
1293	NYSE	IBP	Wed, Apr 3, 2019	48.60	49.54	48.28	49.21
1292	NYSE	IBP	Tue, Apr 2, 2019	48.31	48.50	47.50	48.22
1291	NYSE	IBP	Mon, Apr 1, 2019	48.65	49.05	47.17	48.49
1290	NYSE	IBP	Fri, Mar 29, 2019	48.43	48.93	47.62	48.50
1289	NYSE	IBP	Thu, Mar 28, 2019	48.35	48.61	47.63	48.11
1288	NYSE	IBP	Wed, Mar 27, 2019	46.94	48.77	46.55	48.29
1287	NYSE	IBP	Tue, Mar 26, 2019	47.08	47.08	45.56	46.84
1286	NYSE	IBP	Mon, Mar 25, 2019	45.01	47.49	45.01	46.81
1285	NYSE	IBP	Fri, Mar 22, 2019	45.03	46.37	44.52	45.21
1284	NYSE	IBP	Thu, Mar 21, 2019	43.42	45.74	43.42	45.38
1283	NYSE	IBP	Wed, Mar 20, 2019	43.78	44.55	42.71	43.53
1282	NYSE	IBP	Tue, Mar 19, 2019	44.37	45.05	43.77	43.84
1281	NYSE	IBP	Mon, Mar 18, 2019	44.48	44.67	43.50	44.01
1280	NYSE	IBP	Fri, Mar 15, 2019	43.37	44.97	43.37	44.34
1279	NYSE	IBP	Thu, Mar 14, 2019	44.05	44.36	42.92	43.22
1278	NYSE	IBP	Wed, Mar 13, 2019	44.74	45.90	44.12	44.17
1277	NYSE	IBP	Tue, Mar 12, 2019	45.09	45.32	44.39	44.67
1276	NYSE	IBP	Mon, Mar 11, 2019	46.41	46.41	44.69	45.00
1275	NYSE	IBP	Fri, Mar 8, 2019	46.05	47.03	45.75	46.41
1274	NYSE	IBP	Thu, Mar 7, 2019	46.87	47.64	46.11	46.54
1273	NYSE	IBP	Wed, Mar 6, 2019	46.36	47.21	45.47	45.65
1272	NYSE	IBP	Tue, Mar 5, 2019	47.48	47.56	46.15	46.23
1271	NYSE	IBP	Mon, Mar 4, 2019	47.00	47.56	46.44	46.88
1270	NYSE	IBP	Fri, Mar 1, 2019	44.72	47.03	44.18	46.90
1269	NYSE	IBP	Thu, Feb 28, 2019	49.85	49.85	43.11	43.62
1268	NYSE	IBP	Wed, Feb 27, 2019	45.41	45.92	43.88	45.46
1267	NYSE	IBP	Tue, Feb 26, 2019	45.66	46.09	44.90	45.65
1266	NYSE	IBP	Mon, Feb 25, 2019	46.76	47.19	45.38	45.78
1265	NYSE	IBP	Fri, Feb 22, 2019	46.15	46.85	45.71	46.53
1264	NYSE	IBP	Thu, Feb 21, 2019	44.43	46.22	44.13	46.03
1263	NYSE	IBP	Wed, Feb 20, 2019	45.18	45.80	44.13	44.44
1262	NYSE	IBP	Tue, Feb 19, 2019	44.57	45.86	44.57	45.28
1261	NYSE	IBP	Fri, Feb 15, 2019	44.33	45.41	44.33	44.87
1260	NYSE	IBP	Thu, Feb 14, 2019	43.74	44.43	43.49	43.98
1259	NYSE	IBP	Wed, Feb 13, 2019	44.85	45.48	43.34	44.01
1258	NYSE	IBP	Tue, Feb 12, 2019	42.58	45.03	42.58	44.82
1257	NYSE	IBP	Mon, Feb 11, 2019	41.97	42.59	41.60	42.24
1256	NYSE	IBP	Fri, Feb 8, 2019	41.82	42.67	41.75	41.84
1255	NYSE	IBP	Thu, Feb 7, 2019	41.91	42.30	41.33	42.12
1254	NYSE	IBP	Wed, Feb 6, 2019	43.61	43.77	42.09	42.18
1253	NYSE	IBP	Tue, Feb 5, 2019	43.21	43.68	43.01	43.63
1252	NYSE	IBP	Mon, Feb 4, 2019	42.35	43.29	41.74	43.22
1251	NYSE	IBP	Fri, Feb 1, 2019	42.10	43.47	41.69	42.23
1250	NYSE	IBP	Thu, Jan 31, 2019	40.61	42.50	40.55	42.11
1249	NYSE	IBP	Wed, Jan 30, 2019	40.60	40.79	39.12	40.60
1248	NYSE	IBP	Tue, Jan 29, 2019	39.73	40.71	38.28	40.49
1247	NYSE	IBP	Mon, Jan 28, 2019	39.28	40.91	39.28	39.99
1246	NYSE	IBP	Fri, Jan 25, 2019	40.08	41.14	39.38	39.69
1245	NYSE	IBP	Thu, Jan 24, 2019	38.46	39.88	38.46	39.70
1244	NYSE	IBP	Wed, Jan 23, 2019	38.30	38.81	37.37	38.46
1243	NYSE	IBP	Tue, Jan 22, 2019	38.59	38.90	37.59	38.06
1242	NYSE	IBP	Fri, Jan 18, 2019	39.33	39.77	38.78	38.90
1241	NYSE	IBP	Thu, Jan 17, 2019	38.20	39.20	38.20	39.07
1240	NYSE	IBP	Wed, Jan 16, 2019	37.38	39.44	37.29	38.52
1239	NYSE	IBP	Tue, Jan 15, 2019	37.34	38.82	36.93	38.64
1238	NYSE	IBP	Mon, Jan 14, 2019	38.74	39.76	38.42	38.90
1237	NYSE	IBP	Fri, Jan 11, 2019	38.10	40.00	37.66	39.27
1236	NYSE	IBP	Thu, Jan 10, 2019	39.53	40.14	39.08	39.50
1235	NYSE	IBP	Wed, Jan 9, 2019	38.85	40.37	38.16	39.77
1234	NYSE	IBP	Tue, Jan 8, 2019	38.92	39.17	37.74	38.77
1233	NYSE	IBP	Mon, Jan 7, 2019	36.92	38.78	36.40	38.43
1232	NYSE	IBP	Fri, Jan 4, 2019	35.16	37.27	35.15	37.05
1231	NYSE	IBP	Thu, Jan 3, 2019	34.13	34.80	33.54	34.40
1230	NYSE	IBP	Wed, Jan 2, 2019	33.06	35.23	32.79	34.46
1229	NYSE	IBP	Mon, Dec 31, 2018	33.83	33.96	32.75	33.69
1228	NYSE	IBP	Fri, Dec 28, 2018	33.63	34.45	32.84	33.56
1227	NYSE	IBP	Thu, Dec 27, 2018	32.68	33.61	32.03	33.31
1226	NYSE	IBP	Wed, Dec 26, 2018	31.64	33.43	31.10	33.36
1225	NYSE	IBP	Mon, Dec 24, 2018	31.61	32.13	30.54	31.57
1224	NYSE	IBP	Fri, Dec 21, 2018	32.50	32.81	31.43	31.91
1223	NYSE	IBP	Thu, Dec 20, 2018	32.33	33.62	32.06	32.50
1222	NYSE	IBP	Wed, Dec 19, 2018	33.77	34.85	32.61	32.74
1221	NYSE	IBP	Tue, Dec 18, 2018	33.28	34.03	32.73	33.72
1220	NYSE	IBP	Mon, Dec 17, 2018	32.54	33.93	32.54	32.82
1219	NYSE	IBP	Fri, Dec 14, 2018	33.68	34.31	32.59	32.76
1218	NYSE	IBP	Thu, Dec 13, 2018	34.81	35.05	33.51	33.98
1217	NYSE	IBP	Wed, Dec 12, 2018	34.19	35.63	34.00	34.81
1216	NYSE	IBP	Tue, Dec 11, 2018	35.38	35.38	33.20	33.49
1215	NYSE	IBP	Mon, Dec 10, 2018	35.54	35.71	33.97	34.58
1214	NYSE	IBP	Fri, Dec 7, 2018	35.18	37.52	35.18	35.51
1213	NYSE	IBP	Thu, Dec 6, 2018	34.15	35.33	33.77	35.29
1212	NYSE	IBP	Tue, Dec 4, 2018	37.78	37.78	34.77	34.84
1211	NYSE	IBP	Mon, Dec 3, 2018	39.61	40.02	37.79	38.77
1210	NYSE	IBP	Fri, Nov 30, 2018	38.55	39.09	38.23	38.73
1209	NYSE	IBP	Thu, Nov 29, 2018	39.08	39.50	38.24	38.60
1208	NYSE	IBP	Wed, Nov 28, 2018	37.55	39.51	36.26	39.30
1207	NYSE	IBP	Tue, Nov 27, 2018	37.00	38.23	37.00	37.42
1206	NYSE	IBP	Mon, Nov 26, 2018	36.79	37.36	36.17	37.14
1205	NYSE	IBP	Fri, Nov 23, 2018	36.43	36.80	36.02	36.49
1204	NYSE	IBP	Wed, Nov 21, 2018	36.31	37.94	35.89	36.67
1203	NYSE	IBP	Tue, Nov 20, 2018	34.06	36.48	34.06	35.91
1202	NYSE	IBP	Mon, Nov 19, 2018	34.84	35.33	34.08	34.63
1201	NYSE	IBP	Fri, Nov 16, 2018	33.59	35.18	33.48	34.96
1200	NYSE	IBP	Thu, Nov 15, 2018	35.71	35.92	33.33	33.98
1199	NYSE	IBP	Wed, Nov 14, 2018	37.02	37.66	35.97	36.23
1198	NYSE	IBP	Tue, Nov 13, 2018	35.78	37.24	35.77	36.52
1197	NYSE	IBP	Mon, Nov 12, 2018	35.37	36.47	34.64	35.48
1196	NYSE	IBP	Fri, Nov 9, 2018	36.11	36.31	35.37	35.85
1195	NYSE	IBP	Thu, Nov 8, 2018	36.56	37.68	35.14	36.19
1194	NYSE	IBP	Wed, Nov 7, 2018	36.22	37.77	34.90	37.21
1193	NYSE	IBP	Tue, Nov 6, 2018	36.03	37.31	35.46	36.06
1192	NYSE	IBP	Mon, Nov 5, 2018	35.06	36.25	35.06	35.81
1191	NYSE	IBP	Fri, Nov 2, 2018	31.15	35.71	30.54	35.16
1190	NYSE	IBP	Thu, Nov 1, 2018	30.63	36.52	30.50	35.28
1189	NYSE	IBP	Wed, Oct 31, 2018	31.23	31.43	29.89	30.46
1188	NYSE	IBP	Tue, Oct 30, 2018	29.81	30.99	29.24	30.78
1187	NYSE	IBP	Mon, Oct 29, 2018	30.56	30.56	29.54	29.81
1186	NYSE	IBP	Fri, Oct 26, 2018	30.70	31.07	29.50	29.94
1185	NYSE	IBP	Thu, Oct 25, 2018	30.05	32.05	29.91	31.28
1184	NYSE	IBP	Wed, Oct 24, 2018	30.86	31.43	29.59	29.68
1183	NYSE	IBP	Tue, Oct 23, 2018	29.90	31.26	29.90	30.96
1182	NYSE	IBP	Mon, Oct 22, 2018	30.86	31.09	29.89	30.35
1181	NYSE	IBP	Fri, Oct 19, 2018	31.93	32.07	30.64	30.72
1180	NYSE	IBP	Thu, Oct 18, 2018	32.20	33.55	31.27	31.85
1179	NYSE	IBP	Wed, Oct 17, 2018	34.40	34.80	32.55	33.33
1178	NYSE	IBP	Tue, Oct 16, 2018	34.88	37.02	34.52	36.36
1177	NYSE	IBP	Mon, Oct 15, 2018	35.07	36.23	33.65	34.37
1176	NYSE	IBP	Fri, Oct 12, 2018	36.63	36.63	35.17	35.50
1175	NYSE	IBP	Thu, Oct 11, 2018	36.27	37.34	35.74	35.74
1174	NYSE	IBP	Wed, Oct 10, 2018	37.16	37.82	36.35	36.44
1173	NYSE	IBP	Tue, Oct 9, 2018	37.84	38.29	37.14	37.18
1172	NYSE	IBP	Mon, Oct 8, 2018	36.94	38.47	36.57	38.24
1171	NYSE	IBP	Fri, Oct 5, 2018	38.07	38.07	35.70	37.18
1170	NYSE	IBP	Thu, Oct 4, 2018	37.81	38.78	37.42	38.07
1169	NYSE	IBP	Wed, Oct 3, 2018	38.19	38.32	37.24	38.09
1168	NYSE	IBP	Tue, Oct 2, 2018	38.80	38.91	37.91	37.96
1167	NYSE	IBP	Mon, Oct 1, 2018	39.22	39.66	38.21	38.71
1166	NYSE	IBP	Fri, Sep 28, 2018	39.60	40.90	38.75	39.00
1165	NYSE	IBP	Thu, Sep 27, 2018	40.20	40.65	39.65	39.75
1164	NYSE	IBP	Wed, Sep 26, 2018	43.10	43.45	40.30	40.45
1163	NYSE	IBP	Tue, Sep 25, 2018	44.25	44.90	43.35	43.60
1162	NYSE	IBP	Mon, Sep 24, 2018	44.95	45.40	43.80	44.20
1161	NYSE	IBP	Fri, Sep 21, 2018	45.50	45.95	44.10	45.10
1160	NYSE	IBP	Thu, Sep 20, 2018	47.95	48.00	45.45	45.65
1159	NYSE	IBP	Wed, Sep 19, 2018	46.00	48.00	45.90	47.55
1158	NYSE	IBP	Tue, Sep 18, 2018	45.80	47.00	45.45	46.20
1157	NYSE	IBP	Mon, Sep 17, 2018	48.20	48.20	44.90	45.80
1156	NYSE	IBP	Fri, Sep 14, 2018	48.25	48.90	47.70	48.20
1155	NYSE	IBP	Thu, Sep 13, 2018	50.40	50.75	48.00	48.30
1154	NYSE	IBP	Wed, Sep 12, 2018	48.85	50.65	48.85	50.40
1153	NYSE	IBP	Tue, Sep 11, 2018	46.85	49.30	46.85	48.80
1152	NYSE	IBP	Mon, Sep 10, 2018	46.95	47.70	46.90	47.10
1151	NYSE	IBP	Fri, Sep 7, 2018	47.10	47.45	46.30	46.85
1150	NYSE	IBP	Thu, Sep 6, 2018	47.60	48.30	47.05	47.30
1149	NYSE	IBP	Wed, Sep 5, 2018	46.45	47.75	45.85	47.65
1148	NYSE	IBP	Tue, Sep 4, 2018	46.45	46.65	45.64	46.45
1147	NYSE	IBP	Fri, Aug 31, 2018	46.55	47.20	46.30	46.55
1146	NYSE	IBP	Thu, Aug 30, 2018	47.30	47.75	46.65	46.85
1145	NYSE	IBP	Wed, Aug 29, 2018	47.50	47.85	46.75	47.45
1144	NYSE	IBP	Tue, Aug 28, 2018	48.40	48.40	47.45	47.55
1143	NYSE	IBP	Mon, Aug 27, 2018	47.15	49.05	47.15	48.40
1142	NYSE	IBP	Fri, Aug 24, 2018	46.95	47.85	46.50	47.10
1141	NYSE	IBP	Thu, Aug 23, 2018	47.45	47.45	46.35	46.70
1140	NYSE	IBP	Wed, Aug 22, 2018	47.90	48.40	47.25	47.50
1139	NYSE	IBP	Tue, Aug 21, 2018	45.80	48.55	45.15	48.05
1138	NYSE	IBP	Mon, Aug 20, 2018	49.40	49.40	45.04	45.20
1137	NYSE	IBP	Fri, Aug 17, 2018	49.55	50.01	49.25	49.35
1136	NYSE	IBP	Thu, Aug 16, 2018	49.40	50.80	49.40	49.85
1135	NYSE	IBP	Wed, Aug 15, 2018	47.85	49.20	47.40	49.15
1134	NYSE	IBP	Tue, Aug 14, 2018	49.25	49.45	48.15	48.20
1133	NYSE	IBP	Mon, Aug 13, 2018	50.80	51.80	48.95	49.10
1132	NYSE	IBP	Fri, Aug 10, 2018	52.25	52.45	50.65	50.75
1131	NYSE	IBP	Thu, Aug 9, 2018	52.55	53.30	52.15	52.75
1130	NYSE	IBP	Wed, Aug 8, 2018	53.35	53.35	52.45	52.55
1129	NYSE	IBP	Tue, Aug 7, 2018	52.15	54.30	52.15	53.60
1128	NYSE	IBP	Mon, Aug 6, 2018	50.65	52.35	50.20	52.15
1127	NYSE	IBP	Fri, Aug 3, 2018	52.05	52.75	50.55	50.65
1126	NYSE	IBP	Thu, Aug 2, 2018	53.45	54.20	52.30	52.50
1125	NYSE	IBP	Wed, Aug 1, 2018	54.60	54.90	53.30	54.10
1124	NYSE	IBP	Tue, Jul 31, 2018	53.75	55.20	53.50	54.60
1123	NYSE	IBP	Mon, Jul 30, 2018	53.15	54.30	53.15	53.65
1122	NYSE	IBP	Fri, Jul 27, 2018	54.80	54.85	52.70	53.00
1121	NYSE	IBP	Thu, Jul 26, 2018	53.45	54.85	53.16	54.75
1120	NYSE	IBP	Wed, Jul 25, 2018	55.00	55.45	52.35	53.50
1119	NYSE	IBP	Tue, Jul 24, 2018	57.40	57.75	54.65	54.85
1118	NYSE	IBP	Mon, Jul 23, 2018	58.20	58.30	56.60	57.20
1117	NYSE	IBP	Fri, Jul 20, 2018	59.70	59.70	57.95	58.35
1116	NYSE	IBP	Thu, Jul 19, 2018	57.60	59.55	57.15	59.35
1115	NYSE	IBP	Wed, Jul 18, 2018	56.80	57.85	55.70	57.60
1114	NYSE	IBP	Tue, Jul 17, 2018	54.70	57.10	54.20	57.00
1113	NYSE	IBP	Mon, Jul 16, 2018	55.20	55.20	54.40	54.80
1112	NYSE	IBP	Fri, Jul 13, 2018	54.90	55.70	54.90	55.15
1111	NYSE	IBP	Thu, Jul 12, 2018	55.50	55.90	54.10	55.05
1110	NYSE	IBP	Wed, Jul 11, 2018	56.25	57.00	55.15	55.25
1109	NYSE	IBP	Tue, Jul 10, 2018	57.20	57.55	55.15	56.10
1108	NYSE	IBP	Mon, Jul 9, 2018	56.60	57.40	56.25	57.15
1107	NYSE	IBP	Fri, Jul 6, 2018	55.35	56.90	55.10	56.15
1106	NYSE	IBP	Thu, Jul 5, 2018	54.90	55.75	54.50	55.35
1105	NYSE	IBP	Tue, Jul 3, 2018	55.80	56.25	54.45	54.45
1104	NYSE	IBP	Mon, Jul 2, 2018	56.55	56.55	54.90	55.75
1103	NYSE	IBP	Fri, Jun 29, 2018	58.75	58.75	56.55	56.55
1102	NYSE	IBP	Thu, Jun 28, 2018	58.25	58.90	57.90	58.40
1101	NYSE	IBP	Wed, Jun 27, 2018	59.60	59.60	58.55	58.60
1100	NYSE	IBP	Tue, Jun 26, 2018	58.25	59.75	58.25	59.35
1099	NYSE	IBP	Mon, Jun 25, 2018	57.90	58.25	57.06	57.80
1098	NYSE	IBP	Fri, Jun 22, 2018	59.80	59.80	57.80	58.25
1097	NYSE	IBP	Thu, Jun 21, 2018	60.70	60.70	59.45	59.70
1096	NYSE	IBP	Wed, Jun 20, 2018	60.70	61.60	59.10	60.75
1095	NYSE	IBP	Tue, Jun 19, 2018	60.00	61.05	59.10	60.70
1094	NYSE	IBP	Mon, Jun 18, 2018	60.50	61.30	59.35	59.80
1093	NYSE	IBP	Fri, Jun 15, 2018	61.55	62.35	60.60	60.90
1092	NYSE	IBP	Thu, Jun 14, 2018	62.05	62.20	61.25	62.00
1091	NYSE	IBP	Wed, Jun 13, 2018	65.70	65.70	61.65	61.65
1090	NYSE	IBP	Tue, Jun 12, 2018	64.25	65.85	63.95	65.70
1089	NYSE	IBP	Mon, Jun 11, 2018	64.75	65.30	63.90	64.30
1088	NYSE	IBP	Fri, Jun 8, 2018	63.40	65.00	63.25	64.75
1087	NYSE	IBP	Thu, Jun 7, 2018	62.25	63.80	62.25	63.60
1086	NYSE	IBP	Wed, Jun 6, 2018	62.80	63.35	61.28	62.25
1085	NYSE	IBP	Tue, Jun 5, 2018	61.90	62.60	61.35	62.45
1084	NYSE	IBP	Mon, Jun 4, 2018	60.70	62.00	60.70	61.90
1083	NYSE	IBP	Fri, Jun 1, 2018	62.70	62.70	59.80	60.45
1082	NYSE	IBP	Thu, May 31, 2018	61.05	61.80	60.10	60.65
1081	NYSE	IBP	Wed, May 30, 2018	62.20	62.60	61.15	61.25
1080	NYSE	IBP	Tue, May 29, 2018	60.90	62.10	60.90	61.60
1079	NYSE	IBP	Fri, May 25, 2018	60.65	62.20	60.65	61.75
1078	NYSE	IBP	Thu, May 24, 2018	61.35	61.90	60.25	60.80
1077	NYSE	IBP	Wed, May 23, 2018	60.20	61.85	60.20	61.65
1076	NYSE	IBP	Tue, May 22, 2018	61.80	61.80	60.40	60.45
1075	NYSE	IBP	Mon, May 21, 2018	62.50	62.80	61.50	62.15
1074	NYSE	IBP	Fri, May 18, 2018	60.05	62.30	60.05	62.00
1073	NYSE	IBP	Thu, May 17, 2018	57.80	60.05	57.80	59.85
1072	NYSE	IBP	Wed, May 16, 2018	57.70	58.48	56.95	58.00
1071	NYSE	IBP	Tue, May 15, 2018	59.70	59.70	57.45	57.50
1070	NYSE	IBP	Mon, May 14, 2018	59.70	60.55	59.58	60.35
1069	NYSE	IBP	Fri, May 11, 2018	59.80	60.95	59.20	59.30
1068	NYSE	IBP	Thu, May 10, 2018	61.20	61.35	59.75	59.95
1067	NYSE	IBP	Wed, May 9, 2018	60.70	61.40	59.50	60.75
1066	NYSE	IBP	Tue, May 8, 2018	59.95	61.40	59.95	60.45
1065	NYSE	IBP	Mon, May 7, 2018	57.90	60.20	57.32	59.75
1064	NYSE	IBP	Fri, May 4, 2018	56.80	58.65	55.90	58.30
1063	NYSE	IBP	Thu, May 3, 2018	57.45	57.80	55.53	57.10
1062	NYSE	IBP	Wed, May 2, 2018	58.25	58.95	56.85	57.05
1061	NYSE	IBP	Tue, May 1, 2018	57.60	58.60	56.95	58.25
1060	NYSE	IBP	Mon, Apr 30, 2018	59.60	59.65	57.65	57.70
1059	NYSE	IBP	Fri, Apr 27, 2018	59.05	59.85	58.65	59.60
1058	NYSE	IBP	Thu, Apr 26, 2018	58.55	59.65	57.70	59.00
1057	NYSE	IBP	Wed, Apr 25, 2018	58.15	59.30	57.40	58.45
1056	NYSE	IBP	Tue, Apr 24, 2018	57.85	58.50	57.40	58.05
1055	NYSE	IBP	Mon, Apr 23, 2018	57.10	59.15	56.61	57.45
1054	NYSE	IBP	Fri, Apr 20, 2018	55.90	56.35	55.05	55.25
1053	NYSE	IBP	Thu, Apr 19, 2018	55.75	56.45	55.05	56.20
1052	NYSE	IBP	Wed, Apr 18, 2018	55.70	56.15	54.73	55.85
1051	NYSE	IBP	Tue, Apr 17, 2018	54.05	55.78	53.75	55.40
1050	NYSE	IBP	Mon, Apr 16, 2018	52.80	53.90	52.00	53.45
1049	NYSE	IBP	Fri, Apr 13, 2018	53.40	53.40	51.30	52.05
1048	NYSE	IBP	Thu, Apr 12, 2018	55.85	55.85	52.90	52.95
1047	NYSE	IBP	Wed, Apr 11, 2018	55.65	57.00	55.35	55.65
1046	NYSE	IBP	Tue, Apr 10, 2018	59.30	59.30	55.85	56.05
1045	NYSE	IBP	Mon, Apr 9, 2018	59.55	59.55	57.75	57.90
1044	NYSE	IBP	Fri, Apr 6, 2018	60.70	61.80	58.30	59.15
1043	NYSE	IBP	Thu, Apr 5, 2018	59.45	61.65	59.20	61.35
1042	NYSE	IBP	Wed, Apr 4, 2018	55.00	59.30	55.00	59.00
1041	NYSE	IBP	Tue, Apr 3, 2018	57.80	57.80	55.40	56.05
1040	NYSE	IBP	Mon, Apr 2, 2018	59.75	59.75	57.25	57.45
1039	NYSE	IBP	Thu, Mar 29, 2018	59.90	60.70	59.30	60.05
1038	NYSE	IBP	Wed, Mar 28, 2018	59.90	60.65	59.20	59.55
1037	NYSE	IBP	Tue, Mar 27, 2018	61.40	61.40	59.55	59.95
1036	NYSE	IBP	Mon, Mar 26, 2018	60.40	61.40	59.60	61.25
1035	NYSE	IBP	Fri, Mar 23, 2018	59.30	59.90	58.50	58.70
1034	NYSE	IBP	Thu, Mar 22, 2018	59.80	61.55	58.95	59.00
1033	NYSE	IBP	Wed, Mar 21, 2018	59.25	61.60	59.00	60.75
1032	NYSE	IBP	Tue, Mar 20, 2018	59.50	60.10	58.95	59.45
1031	NYSE	IBP	Mon, Mar 19, 2018	60.80	61.00	58.70	59.40
1030	NYSE	IBP	Fri, Mar 16, 2018	61.00	61.65	60.70	61.35
1029	NYSE	IBP	Thu, Mar 15, 2018	63.40	63.75	60.95	61.10
1028	NYSE	IBP	Wed, Mar 14, 2018	64.35	64.35	62.65	63.10
1027	NYSE	IBP	Tue, Mar 13, 2018	63.50	64.85	62.30	63.75
1026	NYSE	IBP	Mon, Mar 12, 2018	61.80	62.70	61.40	61.80
1025	NYSE	IBP	Fri, Mar 9, 2018	60.40	62.40	59.65	61.85
1024	NYSE	IBP	Thu, Mar 8, 2018	62.40	62.40	58.60	59.70
1023	NYSE	IBP	Wed, Mar 7, 2018	59.10	62.35	58.55	62.10
1022	NYSE	IBP	Tue, Mar 6, 2018	57.40	59.95	57.05	59.70
1021	NYSE	IBP	Mon, Mar 5, 2018	57.40	57.80	55.80	57.25
1020	NYSE	IBP	Fri, Mar 2, 2018	55.30	58.05	54.65	57.85
1019	NYSE	IBP	Thu, Mar 1, 2018	59.55	61.25	54.88	55.55
1018	NYSE	IBP	Wed, Feb 28, 2018	62.75	63.80	53.60	59.75
1017	NYSE	IBP	Tue, Feb 27, 2018	67.90	69.50	67.70	68.00
1016	NYSE	IBP	Mon, Feb 26, 2018	66.65	68.40	66.60	68.15
1015	NYSE	IBP	Fri, Feb 23, 2018	66.05	66.60	65.40	66.55
1014	NYSE	IBP	Thu, Feb 22, 2018	65.65	66.55	65.28	65.70
1013	NYSE	IBP	Wed, Feb 21, 2018	64.70	66.65	64.05	65.60
1012	NYSE	IBP	Tue, Feb 20, 2018	69.10	69.30	64.65	64.70
1011	NYSE	IBP	Fri, Feb 16, 2018	64.45	70.20	64.35	69.85
1010	NYSE	IBP	Thu, Feb 15, 2018	62.90	64.20	61.35	64.00
1009	NYSE	IBP	Wed, Feb 14, 2018	60.70	62.25	60.58	62.15
1008	NYSE	IBP	Tue, Feb 13, 2018	62.30	62.60	60.95	61.50
1007	NYSE	IBP	Mon, Feb 12, 2018	63.70	63.70	61.20	62.65
1006	NYSE	IBP	Fri, Feb 9, 2018	62.85	64.05	62.00	63.35
1005	NYSE	IBP	Thu, Feb 8, 2018	64.40	64.42	61.50	61.60
1004	NYSE	IBP	Wed, Feb 7, 2018	65.65	66.65	64.50	64.55
1003	NYSE	IBP	Tue, Feb 6, 2018	61.50	66.15	60.90	66.00
1002	NYSE	IBP	Mon, Feb 5, 2018	65.80	66.50	62.40	63.00
1001	NYSE	IBP	Fri, Feb 2, 2018	70.90	71.00	66.20	66.80
1000	NYSE	IBP	Thu, Feb 1, 2018	71.80	72.85	71.05	71.25
999	NYSE	IBP	Wed, Jan 31, 2018	74.40	75.75	71.60	71.95
998	NYSE	IBP	Tue, Jan 30, 2018	72.70	74.30	71.20	73.90
997	NYSE	IBP	Mon, Jan 29, 2018	74.20	74.60	72.90	73.50
996	NYSE	IBP	Fri, Jan 26, 2018	73.80	74.20	73.25	73.95
995	NYSE	IBP	Thu, Jan 25, 2018	73.50	73.60	72.05	73.40
994	NYSE	IBP	Wed, Jan 24, 2018	73.90	74.61	72.95	73.35
993	NYSE	IBP	Tue, Jan 23, 2018	74.15	74.15	73.00	73.70
992	NYSE	IBP	Mon, Jan 22, 2018	75.00	75.05	73.75	74.40
991	NYSE	IBP	Fri, Jan 19, 2018	74.20	75.60	74.10	74.40
990	NYSE	IBP	Thu, Jan 18, 2018	74.45	75.00	73.85	74.00
989	NYSE	IBP	Wed, Jan 17, 2018	73.15	75.05	72.55	74.30
988	NYSE	IBP	Tue, Jan 16, 2018	73.95	74.55	72.30	72.40
987	NYSE	IBP	Fri, Jan 12, 2018	73.95	73.95	72.50	73.00
986	NYSE	IBP	Thu, Jan 11, 2018	73.20	74.60	73.20	73.25
985	NYSE	IBP	Wed, Jan 10, 2018	75.50	75.70	72.90	72.95
984	NYSE	IBP	Tue, Jan 9, 2018	74.30	76.65	73.85	76.15
983	NYSE	IBP	Mon, Jan 8, 2018	75.70	75.90	73.55	74.40
982	NYSE	IBP	Fri, Jan 5, 2018	75.60	76.10	73.95	75.25
981	NYSE	IBP	Thu, Jan 4, 2018	78.05	78.05	75.25	75.30
980	NYSE	IBP	Wed, Jan 3, 2018	75.70	78.15	75.65	77.60
979	NYSE	IBP	Tue, Jan 2, 2018	77.00	77.35	74.70	75.75
978	NYSE	IBP	Fri, Dec 29, 2017	76.45	76.50	75.25	75.95
977	NYSE	IBP	Thu, Dec 28, 2017	76.35	76.50	75.45	76.20
976	NYSE	IBP	Wed, Dec 27, 2017	75.25	76.35	75.05	76.25
975	NYSE	IBP	Tue, Dec 26, 2017	74.40	75.10	73.35	75.00
974	NYSE	IBP	Fri, Dec 22, 2017	74.95	75.50	74.15	74.50
973	NYSE	IBP	Thu, Dec 21, 2017	74.80	75.20	74.25	74.95
972	NYSE	IBP	Wed, Dec 20, 2017	73.65	75.30	73.33	74.35
971	NYSE	IBP	Tue, Dec 19, 2017	75.05	75.10	71.85	73.05
970	NYSE	IBP	Mon, Dec 18, 2017	73.35	75.30	73.35	75.10
969	NYSE	IBP	Fri, Dec 15, 2017	71.30	73.70	71.30	72.85
968	NYSE	IBP	Thu, Dec 14, 2017	69.15	72.53	69.00	71.10
967	NYSE	IBP	Wed, Dec 13, 2017	69.65	69.90	68.30	68.90
966	NYSE	IBP	Tue, Dec 12, 2017	71.05	71.64	69.70	69.80
965	NYSE	IBP	Mon, Dec 11, 2017	72.35	72.35	70.80	71.10
964	NYSE	IBP	Fri, Dec 8, 2017	73.30	73.75	71.70	72.00
963	NYSE	IBP	Thu, Dec 7, 2017	74.15	74.50	72.35	72.65
962	NYSE	IBP	Wed, Dec 6, 2017	73.95	75.75	73.65	72.65
961	NYSE	IBP	Tue, Dec 5, 2017	75.20	77.05	74.10	74.35
960	NYSE	IBP	Mon, Dec 4, 2017	77.75	79.40	76.10	76.55
959	NYSE	IBP	Fri, Dec 1, 2017	76.80	77.95	74.25	76.55
958	NYSE	IBP	Thu, Nov 30, 2017	78.05	78.20	76.25	77.05
957	NYSE	IBP	Wed, Nov 29, 2017	76.90	78.04	76.80	77.40
956	NYSE	IBP	Tue, Nov 28, 2017	74.25	77.40	73.82	76.85
955	NYSE	IBP	Mon, Nov 27, 2017	73.30	73.95	72.95	73.90
954	NYSE	IBP	Fri, Nov 24, 2017	74.05	74.40	72.95	73.40
953	NYSE	IBP	Wed, Nov 22, 2017	72.95	75.05	72.55	73.65
952	NYSE	IBP	Tue, Nov 21, 2017	70.50	72.60	70.45	72.55
951	NYSE	IBP	Mon, Nov 20, 2017	69.05	70.48	68.80	70.40
950	NYSE	IBP	Fri, Nov 17, 2017	68.50	70.20	68.50	69.00
949	NYSE	IBP	Thu, Nov 16, 2017	67.70	69.80	67.70	68.80
948	NYSE	IBP	Wed, Nov 15, 2017	67.25	68.25	66.35	67.65
947	NYSE	IBP	Tue, Nov 14, 2017	62.95	67.35	62.67	67.30
946	NYSE	IBP	Mon, Nov 13, 2017	62.50	63.50	61.85	62.50
945	NYSE	IBP	Fri, Nov 10, 2017	60.45	64.20	60.40	62.85
944	NYSE	IBP	Thu, Nov 9, 2017	60.15	61.20	59.98	60.75
943	NYSE	IBP	Wed, Nov 8, 2017	61.25	61.25	59.84	60.45
942	NYSE	IBP	Tue, Nov 7, 2017	64.80	64.80	61.10	61.65
941	NYSE	IBP	Mon, Nov 6, 2017	64.85	65.70	63.70	64.80
940	NYSE	IBP	Fri, Nov 3, 2017	66.10	68.65	63.55	64.85
939	NYSE	IBP	Thu, Nov 2, 2017	69.30	69.35	67.00	67.15
938	NYSE	IBP	Wed, Nov 1, 2017	69.90	70.25	69.05	69.35
937	NYSE	IBP	Tue, Oct 31, 2017	67.85	69.85	67.80	69.70
936	NYSE	IBP	Mon, Oct 30, 2017	67.05	67.50	66.35	67.20
935	NYSE	IBP	Fri, Oct 27, 2017	66.70	66.90	65.50	66.65
934	NYSE	IBP	Thu, Oct 26, 2017	65.00	66.35	64.90	66.10
933	NYSE	IBP	Wed, Oct 25, 2017	65.20	65.30	63.80	64.60
932	NYSE	IBP	Tue, Oct 24, 2017	65.25	66.20	65.00	65.05
931	NYSE	IBP	Mon, Oct 23, 2017	66.25	66.25	65.20	65.20
930	NYSE	IBP	Fri, Oct 20, 2017	66.30	66.30	65.70	65.80
929	NYSE	IBP	Thu, Oct 19, 2017	65.25	66.00	64.55	65.50
928	NYSE	IBP	Wed, Oct 18, 2017	65.90	66.25	65.40	65.45
927	NYSE	IBP	Tue, Oct 17, 2017	65.85	66.90	65.45	65.50
926	NYSE	IBP	Mon, Oct 16, 2017	65.05	65.65	64.90	65.20
925	NYSE	IBP	Fri, Oct 13, 2017	65.20	65.20	64.55	64.75
924	NYSE	IBP	Thu, Oct 12, 2017	65.15	65.75	64.95	64.95
923	NYSE	IBP	Wed, Oct 11, 2017	65.00	65.95	64.85	65.20
922	NYSE	IBP	Tue, Oct 10, 2017	65.80	65.80	64.70	65.00
921	NYSE	IBP	Mon, Oct 9, 2017	65.90	66.05	64.95	65.30
920	NYSE	IBP	Fri, Oct 6, 2017	65.10	67.00	65.00	65.90
919	NYSE	IBP	Thu, Oct 5, 2017	65.00	65.55	64.65	65.20
918	NYSE	IBP	Wed, Oct 4, 2017	67.15	67.15	64.70	65.00
917	NYSE	IBP	Tue, Oct 3, 2017	66.75	67.00	65.45	66.95
916	NYSE	IBP	Mon, Oct 2, 2017	64.70	66.45	64.40	66.35
915	NYSE	IBP	Fri, Sep 29, 2017	64.00	64.90	63.65	64.80
914	NYSE	IBP	Thu, Sep 28, 2017	64.85	65.60	60.75	63.90
913	NYSE	IBP	Wed, Sep 27, 2017	62.25	64.95	62.25	64.00
912	NYSE	IBP	Tue, Sep 26, 2017	59.95	62.50	59.88	61.50
911	NYSE	IBP	Mon, Sep 25, 2017	59.99	60.00	59.65	59.80
910	NYSE	IBP	Fri, Sep 22, 2017	59.80	60.00	59.60	59.95
909	NYSE	IBP	Thu, Sep 21, 2017	59.70	60.00	59.70	59.90
908	NYSE	IBP	Wed, Sep 20, 2017	60.00	60.00	59.25	59.75
907	NYSE	IBP	Tue, Sep 19, 2017	58.55	60.08	58.55	59.85
906	NYSE	IBP	Mon, Sep 18, 2017	58.45	59.15	58.30	58.60
905	NYSE	IBP	Fri, Sep 15, 2017	58.60	59.30	57.75	58.15
904	NYSE	IBP	Thu, Sep 14, 2017	58.25	59.10	57.73	58.30
903	NYSE	IBP	Wed, Sep 13, 2017	58.30	58.30	57.55	58.20
902	NYSE	IBP	Tue, Sep 12, 2017	57.70	58.30	57.20	58.20
901	NYSE	IBP	Mon, Sep 11, 2017	57.65	58.14	57.11	57.45
900	NYSE	IBP	Fri, Sep 8, 2017	56.75	58.13	56.50	57.50
899	NYSE	IBP	Thu, Sep 7, 2017	56.75	57.30	56.60	56.75
898	NYSE	IBP	Wed, Sep 6, 2017	55.55	57.10	55.50	56.70
897	NYSE	IBP	Tue, Sep 5, 2017	57.05	57.40	54.90	55.25
896	NYSE	IBP	Fri, Sep 1, 2017	57.80	57.96	56.35	56.85
895	NYSE	IBP	Thu, Aug 31, 2017	55.30	57.80	55.30	57.70
894	NYSE	IBP	Wed, Aug 30, 2017	54.10	55.50	54.10	54.95
893	NYSE	IBP	Tue, Aug 29, 2017	54.05	54.35	53.60	54.15
892	NYSE	IBP	Mon, Aug 28, 2017	54.25	54.45	53.55	54.30
891	NYSE	IBP	Fri, Aug 25, 2017	55.05	55.05	54.02	54.55
890	NYSE	IBP	Thu, Aug 24, 2017	55.65	55.67	54.75	54.85
889	NYSE	IBP	Wed, Aug 23, 2017	56.40	57.00	55.30	55.35
888	NYSE	IBP	Tue, Aug 22, 2017	56.90	56.90	55.80	56.65
887	NYSE	IBP	Mon, Aug 21, 2017	56.35	57.60	56.05	56.80
886	NYSE	IBP	Fri, Aug 18, 2017	56.85	57.30	55.91	56.45
885	NYSE	IBP	Thu, Aug 17, 2017	58.10	58.21	57.15	57.35
884	NYSE	IBP	Wed, Aug 16, 2017	59.50	59.50	58.15	58.45
883	NYSE	IBP	Tue, Aug 15, 2017	59.40	60.00	58.95	59.30
882	NYSE	IBP	Mon, Aug 14, 2017	58.00	59.50	57.70	59.50
881	NYSE	IBP	Fri, Aug 11, 2017	57.55	58.30	56.60	57.80
880	NYSE	IBP	Thu, Aug 10, 2017	58.35	58.50	57.90	57.95
879	NYSE	IBP	Wed, Aug 9, 2017	58.20	58.75	57.85	58.60
878	NYSE	IBP	Tue, Aug 8, 2017	57.90	59.60	57.60	58.55
877	NYSE	IBP	Mon, Aug 7, 2017	59.40	59.53	56.55	57.45
876	NYSE	IBP	Fri, Aug 4, 2017	54.80	60.00	53.80	58.70
875	NYSE	IBP	Thu, Aug 3, 2017	53.65	53.85	53.10	53.60
874	NYSE	IBP	Wed, Aug 2, 2017	54.95	54.95	53.00	53.45
873	NYSE	IBP	Tue, Aug 1, 2017	54.20	55.10	53.55	54.90
872	NYSE	IBP	Mon, Jul 31, 2017	53.10	54.20	52.35	53.80
871	NYSE	IBP	Fri, Jul 28, 2017	52.25	52.90	51.65	52.90
870	NYSE	IBP	Thu, Jul 27, 2017	53.10	53.75	52.20	52.30
869	NYSE	IBP	Wed, Jul 26, 2017	51.90	52.85	51.55	52.80
868	NYSE	IBP	Tue, Jul 25, 2017	51.40	51.90	51.20	51.90
867	NYSE	IBP	Mon, Jul 24, 2017	51.20	51.45	50.95	51.05
866	NYSE	IBP	Fri, Jul 21, 2017	52.45	52.45	51.10	51.15
865	NYSE	IBP	Thu, Jul 20, 2017	52.10	52.10	51.15	51.95
864	NYSE	IBP	Wed, Jul 19, 2017	51.40	52.45	51.15	52.15
863	NYSE	IBP	Tue, Jul 18, 2017	52.10	52.10	50.95	51.15
862	NYSE	IBP	Mon, Jul 17, 2017	52.15	52.50	52.00	52.20
861	NYSE	IBP	Fri, Jul 14, 2017	51.95	52.55	51.85	52.30
860	NYSE	IBP	Thu, Jul 13, 2017	52.50	52.75	51.35	52.00
859	NYSE	IBP	Wed, Jul 12, 2017	52.75	53.30	51.90	52.50
858	NYSE	IBP	Tue, Jul 11, 2017	52.30	52.95	51.90	52.25
857	NYSE	IBP	Mon, Jul 10, 2017	52.95	53.05	52.40	52.40
856	NYSE	IBP	Fri, Jul 7, 2017	51.75	53.08	51.60	53.05
855	NYSE	IBP	Thu, Jul 6, 2017	51.95	51.95	51.20	51.70
854	NYSE	IBP	Wed, Jul 5, 2017	52.05	52.53	51.20	52.35
853	NYSE	IBP	Mon, Jul 3, 2017	52.90	52.90	51.90	52.15
852	NYSE	IBP	Fri, Jun 30, 2017	52.35	53.45	52.10	52.95
851	NYSE	IBP	Thu, Jun 29, 2017	53.85	53.85	52.15	52.40
850	NYSE	IBP	Wed, Jun 28, 2017	52.65	53.90	52.35	53.85
849	NYSE	IBP	Tue, Jun 27, 2017	53.60	53.60	52.00	52.35
848	NYSE	IBP	Mon, Jun 26, 2017	54.20	54.65	53.35	53.45
847	NYSE	IBP	Fri, Jun 23, 2017	53.00	55.10	52.80	54.00
846	NYSE	IBP	Thu, Jun 22, 2017	53.65	53.90	52.58	52.75
845	NYSE	IBP	Wed, Jun 21, 2017	54.05	54.15	53.65	53.75
844	NYSE	IBP	Tue, Jun 20, 2017	53.65	54.30	53.40	53.80
843	NYSE	IBP	Mon, Jun 19, 2017	53.75	54.80	53.46	53.65
842	NYSE	IBP	Fri, Jun 16, 2017	52.80	53.55	52.80	53.50
841	NYSE	IBP	Thu, Jun 15, 2017	53.55	54.10	52.95	53.30
840	NYSE	IBP	Wed, Jun 14, 2017	54.10	54.58	53.35	53.85
839	NYSE	IBP	Tue, Jun 13, 2017	53.40	54.75	52.75	53.90
838	NYSE	IBP	Mon, Jun 12, 2017	51.75	53.75	51.75	53.20
837	NYSE	IBP	Fri, Jun 9, 2017	52.45	52.95	51.90	52.50
836	NYSE	IBP	Thu, Jun 8, 2017	51.90	52.75	51.68	52.40
835	NYSE	IBP	Wed, Jun 7, 2017	51.20	52.15	51.20	51.95
834	NYSE	IBP	Tue, Jun 6, 2017	50.75	51.30	50.50	51.20
833	NYSE	IBP	Mon, Jun 5, 2017	52.00	52.00	50.40	51.00
832	NYSE	IBP	Fri, Jun 2, 2017	50.55	52.15	50.55	52.00
831	NYSE	IBP	Thu, Jun 1, 2017	49.75	50.50	49.55	50.50
830	NYSE	IBP	Wed, May 31, 2017	49.25	49.60	48.70	49.60
829	NYSE	IBP	Tue, May 30, 2017	48.75	49.20	48.25	49.15
828	NYSE	IBP	Fri, May 26, 2017	48.70	49.10	48.70	48.80
827	NYSE	IBP	Thu, May 25, 2017	49.05	49.15	48.70	48.95
826	NYSE	IBP	Wed, May 24, 2017	48.40	48.90	48.25	48.75
825	NYSE	IBP	Tue, May 23, 2017	48.80	49.15	48.45	48.50
824	NYSE	IBP	Mon, May 22, 2017	48.55	49.15	48.40	48.75
823	NYSE	IBP	Fri, May 19, 2017	47.15	48.60	47.00	48.50
822	NYSE	IBP	Thu, May 18, 2017	47.20	47.40	46.70	47.10
821	NYSE	IBP	Wed, May 17, 2017	48.25	48.35	47.25	47.25
820	NYSE	IBP	Tue, May 16, 2017	48.45	49.00	48.20	48.45
819	NYSE	IBP	Mon, May 15, 2017	47.50	48.45	47.30	48.35
818	NYSE	IBP	Fri, May 12, 2017	47.55	47.55	46.90	47.25
817	NYSE	IBP	Thu, May 11, 2017	47.55	47.80	46.95	47.75
816	NYSE	IBP	Wed, May 10, 2017	47.95	48.20	47.15	47.80
815	NYSE	IBP	Tue, May 9, 2017	48.10	48.10	46.65	48.00
814	NYSE	IBP	Mon, May 8, 2017	52.55	52.60	47.35	48.05
813	NYSE	IBP	Fri, May 5, 2017	52.30	54.65	50.95	52.20
812	NYSE	IBP	Thu, May 4, 2017	52.00	53.25	51.90	53.00
811	NYSE	IBP	Wed, May 3, 2017	52.00	53.00	51.50	51.85
810	NYSE	IBP	Tue, May 2, 2017	53.75	53.90	52.45	52.60
809	NYSE	IBP	Mon, May 1, 2017	53.65	54.25	53.55	53.90
808	NYSE	IBP	Fri, Apr 28, 2017	54.50	54.50	53.30	53.35
807	NYSE	IBP	Thu, Apr 27, 2017	55.05	55.45	54.35	54.40
806	NYSE	IBP	Wed, Apr 26, 2017	53.35	54.90	53.25	54.80
805	NYSE	IBP	Tue, Apr 25, 2017	54.00	54.20	53.20	53.45
804	NYSE	IBP	Mon, Apr 24, 2017	54.20	54.60	53.25	53.55
803	NYSE	IBP	Fri, Apr 21, 2017	52.65	53.60	52.40	53.45
802	NYSE	IBP	Thu, Apr 20, 2017	52.55	53.10	52.10	52.80
801	NYSE	IBP	Wed, Apr 19, 2017	52.25	52.50	51.80	52.00
800	NYSE	IBP	Tue, Apr 18, 2017	51.40	52.05	51.05	51.95
799	NYSE	IBP	Mon, Apr 17, 2017	51.00	51.80	50.60	51.75
798	NYSE	IBP	Thu, Apr 13, 2017	51.40	51.70	50.55	50.60
797	NYSE	IBP	Wed, Apr 12, 2017	51.45	51.85	51.25	51.45
796	NYSE	IBP	Tue, Apr 11, 2017	51.20	51.80	51.10	51.80
795	NYSE	IBP	Mon, Apr 10, 2017	51.40	51.83	50.90	51.25
794	NYSE	IBP	Fri, Apr 7, 2017	51.45	52.15	51.40	51.45
793	NYSE	IBP	Thu, Apr 6, 2017	51.70	52.15	51.45	51.65
792	NYSE	IBP	Wed, Apr 5, 2017	52.20	52.45	51.45	51.50
791	NYSE	IBP	Tue, Apr 4, 2017	51.80	52.75	51.60	51.85
790	NYSE	IBP	Mon, Apr 3, 2017	52.45	52.90	51.90	51.90
789	NYSE	IBP	Fri, Mar 31, 2017	52.10	53.00	52.10	52.75
788	NYSE	IBP	Thu, Mar 30, 2017	52.00	52.70	51.60	52.25
787	NYSE	IBP	Wed, Mar 29, 2017	51.75	52.20	51.35	52.05
786	NYSE	IBP	Tue, Mar 28, 2017	51.55	52.20	51.10	51.85
785	NYSE	IBP	Mon, Mar 27, 2017	51.85	51.85	50.55	51.70
784	NYSE	IBP	Fri, Mar 24, 2017	51.80	52.59	50.85	52.50
783	NYSE	IBP	Thu, Mar 23, 2017	50.45	51.91	50.35	51.75
782	NYSE	IBP	Wed, Mar 22, 2017	50.30	50.45	49.20	50.40
781	NYSE	IBP	Tue, Mar 21, 2017	52.00	52.50	50.35	50.40
780	NYSE	IBP	Mon, Mar 20, 2017	52.30	52.70	51.20	51.85
779	NYSE	IBP	Fri, Mar 17, 2017	52.60	52.60	51.30	52.45
778	NYSE	IBP	Thu, Mar 16, 2017	51.25	52.40	51.00	52.15
777	NYSE	IBP	Wed, Mar 15, 2017	49.85	51.20	49.85	50.95
776	NYSE	IBP	Tue, Mar 14, 2017	49.45	50.10	49.10	49.55
775	NYSE	IBP	Mon, Mar 13, 2017	49.80	50.25	49.20	49.95
774	NYSE	IBP	Fri, Mar 10, 2017	49.60	50.00	49.35	49.65
773	NYSE	IBP	Thu, Mar 9, 2017	49.20	49.60	48.65	49.10
772	NYSE	IBP	Wed, Mar 8, 2017	49.05	49.50	48.98	49.25
771	NYSE	IBP	Tue, Mar 7, 2017	49.20	49.70	48.75	48.90
770	NYSE	IBP	Mon, Mar 6, 2017	49.45	49.80	49.05	49.25
769	NYSE	IBP	Fri, Mar 3, 2017	49.35	50.00	49.20	49.65
768	NYSE	IBP	Thu, Mar 2, 2017	49.35	50.05	49.25	49.55
767	NYSE	IBP	Wed, Mar 1, 2017	47.60	50.00	47.60	49.45
766	NYSE	IBP	Tue, Feb 28, 2017	46.00	47.95	46.00	47.05
765	NYSE	IBP	Mon, Feb 27, 2017	42.30	46.80	41.80	45.90
764	NYSE	IBP	Fri, Feb 24, 2017	40.35	41.25	40.10	41.00
763	NYSE	IBP	Thu, Feb 23, 2017	41.25	41.50	40.25	40.75
762	NYSE	IBP	Wed, Feb 22, 2017	41.00	41.78	40.85	41.15
761	NYSE	IBP	Tue, Feb 21, 2017	41.35	41.65	40.85	40.95
760	NYSE	IBP	Fri, Feb 17, 2017	41.30	41.45	40.89	41.40
759	NYSE	IBP	Thu, Feb 16, 2017	41.30	41.55	40.85	41.30
758	NYSE	IBP	Wed, Feb 15, 2017	40.85	41.60	40.70	41.25
757	NYSE	IBP	Tue, Feb 14, 2017	41.10	41.30	40.60	41.10
756	NYSE	IBP	Mon, Feb 13, 2017	41.65	41.90	41.20	41.30
755	NYSE	IBP	Fri, Feb 10, 2017	41.20	41.80	40.90	41.50
754	NYSE	IBP	Thu, Feb 9, 2017	40.40	41.10	40.10	41.05
753	NYSE	IBP	Wed, Feb 8, 2017	40.60	40.90	40.10	40.45
752	NYSE	IBP	Tue, Feb 7, 2017	40.90	41.30	40.60	40.80
751	NYSE	IBP	Mon, Feb 6, 2017	41.10	41.20	40.60	40.85
750	NYSE	IBP	Fri, Feb 3, 2017	41.15	41.45	40.93	41.30
749	NYSE	IBP	Thu, Feb 2, 2017	40.25	41.15	40.00	40.85
748	NYSE	IBP	Wed, Feb 1, 2017	41.00	41.40	40.20	40.25
747	NYSE	IBP	Tue, Jan 31, 2017	41.55	41.55	40.40	40.90
746	NYSE	IBP	Mon, Jan 30, 2017	41.35	41.65	40.60	41.60
745	NYSE	IBP	Fri, Jan 27, 2017	42.00	42.00	41.20	41.80
744	NYSE	IBP	Thu, Jan 26, 2017	42.40	42.75	41.80	41.90
743	NYSE	IBP	Wed, Jan 25, 2017	41.50	42.75	41.50	42.30
742	NYSE	IBP	Tue, Jan 24, 2017	40.75	41.40	40.70	41.35
741	NYSE	IBP	Mon, Jan 23, 2017	40.55	41.10	40.30	40.40
740	NYSE	IBP	Fri, Jan 20, 2017	40.80	41.15	40.50	40.75
739	NYSE	IBP	Thu, Jan 19, 2017	40.65	41.10	40.50	40.70
738	NYSE	IBP	Wed, Jan 18, 2017	40.95	41.10	40.45	40.65
737	NYSE	IBP	Tue, Jan 17, 2017	41.40	41.55	40.65	40.75
736	NYSE	IBP	Fri, Jan 13, 2017	41.10	41.80	41.10	41.35
735	NYSE	IBP	Thu, Jan 12, 2017	41.55	41.55	40.30	41.05
734	NYSE	IBP	Wed, Jan 11, 2017	41.60	42.15	41.35	41.60
733	NYSE	IBP	Tue, Jan 10, 2017	41.55	42.05	41.30	41.60
732	NYSE	IBP	Mon, Jan 9, 2017	42.00	42.00	41.40	41.60
731	NYSE	IBP	Fri, Jan 6, 2017	42.75	42.75	41.95	42.00
730	NYSE	IBP	Thu, Jan 5, 2017	43.15	43.30	42.45	42.70
729	NYSE	IBP	Wed, Jan 4, 2017	41.90	43.25	41.85	43.20
728	NYSE	IBP	Tue, Jan 3, 2017	41.80	41.80	41.00	41.65
727	NYSE	IBP	Fri, Dec 30, 2016	41.50	41.50	40.65	41.30
726	NYSE	IBP	Thu, Dec 29, 2016	40.85	41.60	40.80	41.45
725	NYSE	IBP	Wed, Dec 28, 2016	41.25	41.50	40.65	40.85
724	NYSE	IBP	Tue, Dec 27, 2016	41.30	41.50	41.05	41.05
723	NYSE	IBP	Fri, Dec 23, 2016	41.50	41.50	40.70	41.25
722	NYSE	IBP	Thu, Dec 22, 2016	41.70	42.00	41.20	41.55
721	NYSE	IBP	Wed, Dec 21, 2016	41.25	41.90	40.85	41.80
720	NYSE	IBP	Tue, Dec 20, 2016	41.10	41.55	40.50	41.30
719	NYSE	IBP	Mon, Dec 19, 2016	40.75	41.90	40.75	41.10
718	NYSE	IBP	Fri, Dec 16, 2016	40.90	41.30	39.95	40.90
717	NYSE	IBP	Thu, Dec 15, 2016	41.35	42.00	40.45	40.80
716	NYSE	IBP	Wed, Dec 14, 2016	42.05	42.40	41.15	41.35
715	NYSE	IBP	Tue, Dec 13, 2016	42.75	43.00	42.05	42.10
714	NYSE	IBP	Mon, Dec 12, 2016	43.05	43.10	41.95	42.40
713	NYSE	IBP	Fri, Dec 9, 2016	43.90	43.95	43.15	43.30
712	NYSE	IBP	Thu, Dec 8, 2016	41.90	44.30	41.58	43.70
711	NYSE	IBP	Wed, Dec 7, 2016	40.95	41.80	40.75	41.80
710	NYSE	IBP	Tue, Dec 6, 2016	41.25	41.60	40.75	40.95
709	NYSE	IBP	Mon, Dec 5, 2016	42.80	42.85	40.70	41.10
708	NYSE	IBP	Fri, Dec 2, 2016	41.90	42.50	41.65	42.40
707	NYSE	IBP	Thu, Dec 1, 2016	41.55	42.15	41.25	41.95
706	NYSE	IBP	Wed, Nov 30, 2016	42.55	42.75	41.30	41.50
705	NYSE	IBP	Tue, Nov 29, 2016	41.50	42.35	41.50	42.15
704	NYSE	IBP	Mon, Nov 28, 2016	42.10	42.10	41.50	41.50
703	NYSE	IBP	Fri, Nov 25, 2016	42.00	42.25	41.80	42.25
702	NYSE	IBP	Wed, Nov 23, 2016	41.10	42.00	40.91	41.90
701	NYSE	IBP	Tue, Nov 22, 2016	41.25	41.45	40.45	41.25
700	NYSE	IBP	Mon, Nov 21, 2016	40.95	41.05	40.25	40.60
699	NYSE	IBP	Fri, Nov 18, 2016	41.20	41.20	40.30	40.60
698	NYSE	IBP	Thu, Nov 17, 2016	39.80	41.20	39.80	40.85
697	NYSE	IBP	Wed, Nov 16, 2016	39.80	40.20	39.05	39.50
696	NYSE	IBP	Tue, Nov 15, 2016	38.15	39.70	38.15	39.55
695	NYSE	IBP	Mon, Nov 14, 2016	38.30	38.50	37.90	38.40
694	NYSE	IBP	Fri, Nov 11, 2016	37.25	38.50	37.05	38.05
693	NYSE	IBP	Thu, Nov 10, 2016	37.00	37.35	36.25	37.20
692	NYSE	IBP	Wed, Nov 9, 2016	35.05	37.00	35.05	36.90
691	NYSE	IBP	Tue, Nov 8, 2016	35.15	35.70	34.75	35.65
690	NYSE	IBP	Mon, Nov 7, 2016	34.10	35.35	34.05	35.25
689	NYSE	IBP	Fri, Nov 4, 2016	33.20	34.20	33.20	33.75
688	NYSE	IBP	Thu, Nov 3, 2016	32.30	33.15	30.75	33.10
687	NYSE	IBP	Wed, Nov 2, 2016	32.80	33.50	32.80	33.10
686	NYSE	IBP	Tue, Nov 1, 2016	33.00	33.15	32.25	33.00
685	NYSE	IBP	Mon, Oct 31, 2016	32.20	33.30	32.15	33.05
684	NYSE	IBP	Fri, Oct 28, 2016	31.75	32.60	31.75	32.05
683	NYSE	IBP	Thu, Oct 27, 2016	32.10	32.18	31.55	31.85
682	NYSE	IBP	Wed, Oct 26, 2016	32.10	32.95	31.95	32.20
681	NYSE	IBP	Tue, Oct 25, 2016	31.75	33.10	31.45	32.15
680	NYSE	IBP	Mon, Oct 24, 2016	33.40	34.05	33.35	33.45
679	NYSE	IBP	Fri, Oct 21, 2016	33.15	33.40	32.90	33.35
678	NYSE	IBP	Thu, Oct 20, 2016	34.60	34.60	33.20	33.35
677	NYSE	IBP	Wed, Oct 19, 2016	34.45	34.60	33.80	34.60
676	NYSE	IBP	Tue, Oct 18, 2016	34.90	34.90	34.35	34.40
675	NYSE	IBP	Mon, Oct 17, 2016	34.10	34.50	34.10	34.25
674	NYSE	IBP	Fri, Oct 14, 2016	34.75	35.15	33.90	34.10
673	NYSE	IBP	Thu, Oct 13, 2016	35.45	35.55	34.55	34.70
672	NYSE	IBP	Wed, Oct 12, 2016	35.40	35.95	35.13	35.90
671	NYSE	IBP	Tue, Oct 11, 2016	36.45	36.45	34.90	35.20
670	NYSE	IBP	Mon, Oct 10, 2016	36.20	36.65	36.20	36.45
669	NYSE	IBP	Fri, Oct 7, 2016	36.53	36.64	35.79	35.88
668	NYSE	IBP	Thu, Oct 6, 2016	35.48	36.52	35.46	36.48
667	NYSE	IBP	Wed, Oct 5, 2016	35.69	36.23	35.59	35.74
666	NYSE	IBP	Tue, Oct 4, 2016	35.42	35.77	35.25	35.49
665	NYSE	IBP	Mon, Oct 3, 2016	35.62	35.85	35.23	35.40
664	NYSE	IBP	Fri, Sep 30, 2016	35.82	36.12	35.45	35.87
663	NYSE	IBP	Thu, Sep 29, 2016	36.50	36.52	35.40	35.69
662	NYSE	IBP	Wed, Sep 28, 2016	36.07	36.60	35.91	36.56
661	NYSE	IBP	Tue, Sep 27, 2016	35.91	36.08	35.71	35.90
660	NYSE	IBP	Mon, Sep 26, 2016	35.96	36.03	35.69	35.80
659	NYSE	IBP	Fri, Sep 23, 2016	36.12	36.34	35.73	36.00
658	NYSE	IBP	Thu, Sep 22, 2016	35.80	36.36	35.80	36.34
657	NYSE	IBP	Wed, Sep 21, 2016	35.29	35.71	34.47	35.48
656	NYSE	IBP	Tue, Sep 20, 2016	35.14	35.14	34.31	34.94
655	NYSE	IBP	Mon, Sep 19, 2016	34.56	35.17	34.47	34.95
654	NYSE	IBP	Fri, Sep 16, 2016	35.00	35.15	34.22	34.56
653	NYSE	IBP	Thu, Sep 15, 2016	34.89	35.04	34.39	35.01
652	NYSE	IBP	Wed, Sep 14, 2016	34.50	34.91	34.21	34.70
651	NYSE	IBP	Tue, Sep 13, 2016	35.40	35.47	34.28	34.56
650	NYSE	IBP	Mon, Sep 12, 2016	34.50	35.53	34.47	35.45
649	NYSE	IBP	Fri, Sep 9, 2016	37.03	37.03	34.50	34.50
648	NYSE	IBP	Thu, Sep 8, 2016	36.55	37.44	36.40	37.39
647	NYSE	IBP	Wed, Sep 7, 2016	35.26	36.59	35.16	36.55
646	NYSE	IBP	Tue, Sep 6, 2016	34.50	35.43	34.46	35.40
645	NYSE	IBP	Fri, Sep 2, 2016	34.01	34.64	33.79	34.57
644	NYSE	IBP	Thu, Sep 1, 2016	33.27	33.99	33.00	33.92
643	NYSE	IBP	Wed, Aug 31, 2016	33.11	33.48	32.75	33.38
642	NYSE	IBP	Tue, Aug 30, 2016	32.92	33.29	32.79	33.11
641	NYSE	IBP	Mon, Aug 29, 2016	32.59	33.11	32.51	32.90
640	NYSE	IBP	Fri, Aug 26, 2016	32.44	32.78	32.35	32.56
639	NYSE	IBP	Thu, Aug 25, 2016	32.17	32.67	32.15	32.66
638	NYSE	IBP	Wed, Aug 24, 2016	31.65	32.19	31.65	32.10
637	NYSE	IBP	Tue, Aug 23, 2016	30.86	32.15	30.72	32.04
636	NYSE	IBP	Mon, Aug 22, 2016	30.45	30.81	30.17	30.72
635	NYSE	IBP	Fri, Aug 19, 2016	30.94	30.94	30.26	30.46
634	NYSE	IBP	Thu, Aug 18, 2016	30.92	31.00	30.69	30.96
633	NYSE	IBP	Wed, Aug 17, 2016	30.95	30.99	30.65	30.85
632	NYSE	IBP	Tue, Aug 16, 2016	30.84	31.05	30.70	31.01
631	NYSE	IBP	Mon, Aug 15, 2016	30.77	31.18	30.60	30.84
630	NYSE	IBP	Fri, Aug 12, 2016	31.01	31.37	30.55	30.69
629	NYSE	IBP	Thu, Aug 11, 2016	31.02	31.39	30.86	31.08
628	NYSE	IBP	Wed, Aug 10, 2016	30.83	31.10	30.60	31.01
627	NYSE	IBP	Tue, Aug 9, 2016	30.58	31.01	30.56	30.86
626	NYSE	IBP	Mon, Aug 8, 2016	32.12	32.29	30.69	30.87
625	NYSE	IBP	Fri, Aug 5, 2016	31.50	32.81	30.16	32.31
624	NYSE	IBP	Thu, Aug 4, 2016	35.82	35.83	34.35	34.47
623	NYSE	IBP	Wed, Aug 3, 2016	35.36	36.00	35.19	35.85
622	NYSE	IBP	Tue, Aug 2, 2016	35.30	35.57	35.21	35.41
621	NYSE	IBP	Mon, Aug 1, 2016	35.78	35.78	34.02	35.50
620	NYSE	IBP	Fri, Jul 29, 2016	36.69	36.69	35.44	35.83
619	NYSE	IBP	Thu, Jul 28, 2016	36.65	36.82	36.52	36.72
618	NYSE	IBP	Wed, Jul 27, 2016	37.12	37.26	36.52	36.65
617	NYSE	IBP	Tue, Jul 26, 2016	37.24	37.69	36.85	37.01
616	NYSE	IBP	Mon, Jul 25, 2016	37.51	37.65	36.90	37.20
615	NYSE	IBP	Fri, Jul 22, 2016	37.46	37.83	37.27	37.67
614	NYSE	IBP	Thu, Jul 21, 2016	38.04	38.15	37.13	37.43
613	NYSE	IBP	Wed, Jul 20, 2016	37.93	38.51	37.12	38.04
612	NYSE	IBP	Tue, Jul 19, 2016	37.85	38.21	37.70	37.81
611	NYSE	IBP	Mon, Jul 18, 2016	37.55	38.97	37.51	37.89
610	NYSE	IBP	Fri, Jul 15, 2016	36.86	36.99	36.64	36.86
609	NYSE	IBP	Thu, Jul 14, 2016	37.61	37.78	36.76	36.80
608	NYSE	IBP	Wed, Jul 13, 2016	37.35	37.76	37.14	37.39
607	NYSE	IBP	Tue, Jul 12, 2016	37.55	37.66	37.22	37.32
606	NYSE	IBP	Mon, Jul 11, 2016	37.73	37.89	37.39	37.47
605	NYSE	IBP	Fri, Jul 8, 2016	36.84	37.72	36.84	37.49
604	NYSE	IBP	Thu, Jul 7, 2016	36.26	36.59	35.95	36.52
603	NYSE	IBP	Wed, Jul 6, 2016	35.57	36.40	35.37	36.27
602	NYSE	IBP	Tue, Jul 5, 2016	36.49	36.61	35.17	35.72
601	NYSE	IBP	Fri, Jul 1, 2016	36.33	36.90	35.99	36.43
600	NYSE	IBP	Thu, Jun 30, 2016	35.34	36.30	34.94	36.29
599	NYSE	IBP	Wed, Jun 29, 2016	34.66	35.43	34.43	35.05
598	NYSE	IBP	Tue, Jun 28, 2016	33.62	34.50	33.49	34.31
597	NYSE	IBP	Mon, Jun 27, 2016	33.80	34.09	33.16	33.30
596	NYSE	IBP	Fri, Jun 24, 2016	32.98	34.92	32.91	34.19
595	NYSE	IBP	Thu, Jun 23, 2016	34.99	34.99	34.24	34.75
594	NYSE	IBP	Wed, Jun 22, 2016	34.06	34.85	33.79	34.53
593	NYSE	IBP	Tue, Jun 21, 2016	34.50	34.59	33.60	34.07
592	NYSE	IBP	Mon, Jun 20, 2016	34.13	34.78	34.02	34.47
591	NYSE	IBP	Fri, Jun 17, 2016	34.51	34.52	33.60	33.81
590	NYSE	IBP	Thu, Jun 16, 2016	34.36	34.78	33.95	34.65
589	NYSE	IBP	Wed, Jun 15, 2016	34.31	34.92	34.31	34.74
588	NYSE	IBP	Tue, Jun 14, 2016	34.27	34.83	33.96	34.20
587	NYSE	IBP	Mon, Jun 13, 2016	35.36	35.58	34.47	34.51
586	NYSE	IBP	Fri, Jun 10, 2016	35.30	35.43	34.93	35.01
585	NYSE	IBP	Thu, Jun 9, 2016	35.22	35.59	35.10	35.53
584	NYSE	IBP	Wed, Jun 8, 2016	34.95	35.46	34.61	35.33
583	NYSE	IBP	Tue, Jun 7, 2016	35.02	35.05	34.56	34.79
582	NYSE	IBP	Mon, Jun 6, 2016	34.69	35.33	34.38	34.81
581	NYSE	IBP	Fri, Jun 3, 2016	34.26	34.51	33.89	34.47
580	NYSE	IBP	Thu, Jun 2, 2016	34.73	34.73	33.84	34.27
579	NYSE	IBP	Wed, Jun 1, 2016	33.32	34.43	33.17	34.23
578	NYSE	IBP	Tue, May 31, 2016	33.31	33.67	33.01	33.43
577	NYSE	IBP	Fri, May 27, 2016	32.91	33.26	32.62	33.00
576	NYSE	IBP	Thu, May 26, 2016	32.93	33.27	32.58	32.91
575	NYSE	IBP	Wed, May 25, 2016	32.77	32.89	32.37	32.54
574	NYSE	IBP	Tue, May 24, 2016	32.27	32.96	32.19	32.68
573	NYSE	IBP	Mon, May 23, 2016	32.17	32.64	31.88	31.91
572	NYSE	IBP	Fri, May 20, 2016	31.52	32.07	31.37	31.99
571	NYSE	IBP	Thu, May 19, 2016	31.04	31.86	30.93	31.47
570	NYSE	IBP	Wed, May 18, 2016	31.28	32.11	30.85	31.39
569	NYSE	IBP	Tue, May 17, 2016	32.30	32.58	31.04	31.47
568	NYSE	IBP	Mon, May 16, 2016	32.03	32.65	31.84	32.30
567	NYSE	IBP	Fri, May 13, 2016	31.21	32.05	31.12	31.70
566	NYSE	IBP	Thu, May 12, 2016	30.90	31.30	30.59	31.25
565	NYSE	IBP	Wed, May 11, 2016	30.99	31.38	30.32	30.55
564	NYSE	IBP	Tue, May 10, 2016	31.09	31.32	30.74	31.05
563	NYSE	IBP	Mon, May 9, 2016	31.46	31.95	30.59	30.76
562	NYSE	IBP	Fri, May 6, 2016	29.90	31.70	29.63	31.49
561	NYSE	IBP	Thu, May 5, 2016	28.50	31.06	28.50	29.67
560	NYSE	IBP	Wed, May 4, 2016	26.07	26.82	26.00	26.58
559	NYSE	IBP	Tue, May 3, 2016	27.01	27.35	26.21	26.39
558	NYSE	IBP	Mon, May 2, 2016	26.69	27.35	26.61	27.34
557	NYSE	IBP	Fri, Apr 29, 2016	26.80	27.03	26.23	26.58
556	NYSE	IBP	Thu, Apr 28, 2016	27.52	27.52	26.82	26.91
555	NYSE	IBP	Wed, Apr 27, 2016	27.72	27.91	27.41	27.63
554	NYSE	IBP	Tue, Apr 26, 2016	27.60	27.88	27.21	27.66
553	NYSE	IBP	Mon, Apr 25, 2016	27.51	27.57	27.19	27.43
552	NYSE	IBP	Fri, Apr 22, 2016	27.39	27.65	27.18	27.52
551	NYSE	IBP	Thu, Apr 21, 2016	27.55	27.99	27.23	27.40
550	NYSE	IBP	Wed, Apr 20, 2016	27.30	27.55	26.97	27.50
549	NYSE	IBP	Tue, Apr 19, 2016	28.00	28.00	27.17	27.32
548	NYSE	IBP	Mon, Apr 18, 2016	27.35	27.84	27.35	27.76
547	NYSE	IBP	Fri, Apr 15, 2016	27.35	27.61	27.04	27.59
546	NYSE	IBP	Thu, Apr 14, 2016	27.71	27.80	27.37	27.43
545	NYSE	IBP	Wed, Apr 13, 2016	27.70	27.84	27.40	27.70
544	NYSE	IBP	Tue, Apr 12, 2016	27.38	27.82	27.09	27.40
543	NYSE	IBP	Mon, Apr 11, 2016	27.81	28.18	27.36	27.41
542	NYSE	IBP	Fri, Apr 8, 2016	27.42	27.57	26.92	27.46
541	NYSE	IBP	Thu, Apr 7, 2016	27.42	27.80	26.72	26.98
540	NYSE	IBP	Wed, Apr 6, 2016	27.76	27.85	27.34	27.64
539	NYSE	IBP	Tue, Apr 5, 2016	27.33	27.33	27.33	27.65
538	NYSE	IBP	Mon, Apr 4, 2016	26.80	27.39	26.66	27.33
537	NYSE	IBP	Fri, Apr 1, 2016	26.34	27.07	26.29	26.83
536	NYSE	IBP	Thu, Mar 31, 2016	26.56	26.83	26.23	26.61
535	NYSE	IBP	Wed, Mar 30, 2016	26.66	27.09	26.37	26.56
534	NYSE	IBP	Tue, Mar 29, 2016	25.57	26.73	25.19	26.53
533	NYSE	IBP	Mon, Mar 28, 2016	24.98	25.74	24.52	25.48
532	NYSE	IBP	Thu, Mar 24, 2016	25.04	25.04	25.04	24.75
531	NYSE	IBP	Wed, Mar 23, 2016	25.28	25.39	25.03	25.04
530	NYSE	IBP	Tue, Mar 22, 2016	25.10	25.73	25.10	25.37
529	NYSE	IBP	Mon, Mar 21, 2016	25.84	26.11	25.17	25.30
528	NYSE	IBP	Fri, Mar 18, 2016	25.95	26.07	25.30	25.87
527	NYSE	IBP	Thu, Mar 17, 2016	25.13	25.95	24.69	25.83
526	NYSE	IBP	Wed, Mar 16, 2016	23.50	24.48	23.41	24.40
525	NYSE	IBP	Tue, Mar 15, 2016	23.35	23.35	23.35	23.58
524	NYSE	IBP	Mon, Mar 14, 2016	23.35	23.46	23.10	23.35
523	NYSE	IBP	Fri, Mar 11, 2016	22.98	23.43	22.75	23.39
522	NYSE	IBP	Thu, Mar 10, 2016	23.23	23.39	22.50	22.67
521	NYSE	IBP	Wed, Mar 9, 2016	22.54	22.54	22.54	23.08
520	NYSE	IBP	Tue, Mar 8, 2016	23.67	23.72	22.50	22.54
519	NYSE	IBP	Mon, Mar 7, 2016	24.09	24.31	23.58	23.77
518	NYSE	IBP	Fri, Mar 4, 2016	24.31	24.31	24.31	24.11
517	NYSE	IBP	Thu, Mar 3, 2016	22.85	22.85	22.85	24.31
516	NYSE	IBP	Wed, Mar 2, 2016	23.07	23.34	21.62	22.85
515	NYSE	IBP	Tue, Mar 1, 2016	22.34	22.34	22.34	23.16
514	NYSE	IBP	Mon, Feb 29, 2016	22.00	22.48	21.91	22.34
513	NYSE	IBP	Fri, Feb 26, 2016	22.14	22.14	22.14	21.99
512	NYSE	IBP	Thu, Feb 25, 2016	21.85	22.44	21.85	22.14
511	NYSE	IBP	Wed, Feb 24, 2016	21.10	22.13	20.93	21.91
510	NYSE	IBP	Tue, Feb 23, 2016	21.01	21.49	20.88	21.35
509	NYSE	IBP	Mon, Feb 22, 2016	21.42	21.47	20.93	21.06
508	NYSE	IBP	Fri, Feb 19, 2016	20.83	21.65	20.83	21.07
507	NYSE	IBP	Thu, Feb 18, 2016	21.44	21.44	20.82	20.89
506	NYSE	IBP	Wed, Feb 17, 2016	21.14	21.41	20.46	21.30
505	NYSE	IBP	Tue, Feb 16, 2016	20.83	20.97	20.00	20.92
504	NYSE	IBP	Fri, Feb 12, 2016	19.69	20.48	19.69	20.47
503	NYSE	IBP	Thu, Feb 11, 2016	19.33	19.85	19.19	19.48
502	NYSE	IBP	Wed, Feb 10, 2016	19.53	20.10	19.26	19.82
501	NYSE	IBP	Tue, Feb 9, 2016	18.78	19.54	18.71	19.25
500	NYSE	IBP	Mon, Feb 8, 2016	19.44	19.48	18.41	19.14
499	NYSE	IBP	Fri, Feb 5, 2016	21.08	21.14	19.66	19.74
498	NYSE	IBP	Thu, Feb 4, 2016	20.06	21.23	20.03	21.22
497	NYSE	IBP	Wed, Feb 3, 2016	20.29	20.32	19.66	20.13
496	NYSE	IBP	Tue, Feb 2, 2016	20.36	20.46	19.99	20.18
495	NYSE	IBP	Mon, Feb 1, 2016	20.63	21.02	20.48	20.61
494	NYSE	IBP	Fri, Jan 29, 2016	19.64	20.94	19.63	20.83
493	NYSE	IBP	Thu, Jan 28, 2016	19.55	19.79	19.32	19.45
492	NYSE	IBP	Wed, Jan 27, 2016	20.10	20.71	19.20	19.37
491	NYSE	IBP	Tue, Jan 26, 2016	20.25	20.84	19.76	20.77
490	NYSE	IBP	Mon, Jan 25, 2016	20.13	20.21	19.78	20.09
489	NYSE	IBP	Fri, Jan 22, 2016	19.30	20.25	19.30	20.22
488	NYSE	IBP	Thu, Jan 21, 2016	18.64	19.31	18.44	19.03
487	NYSE	IBP	Wed, Jan 20, 2016	18.20	18.93	17.60	18.63
486	NYSE	IBP	Tue, Jan 19, 2016	19.35	19.57	18.41	18.59
485	NYSE	IBP	Fri, Jan 15, 2016	19.07	19.34	18.51	19.11
484	NYSE	IBP	Thu, Jan 14, 2016	20.03	20.14	19.07	19.60
483	NYSE	IBP	Wed, Jan 13, 2016	21.05	21.38	19.90	19.99
482	NYSE	IBP	Tue, Jan 12, 2016	21.26	21.28	20.37	20.92
481	NYSE	IBP	Mon, Jan 11, 2016	21.17	21.45	20.90	21.06
480	NYSE	IBP	Fri, Jan 8, 2016	22.28	22.28	20.94	21.02
479	NYSE	IBP	Thu, Jan 7, 2016	22.67	22.76	21.69	21.89
478	NYSE	IBP	Wed, Jan 6, 2016	22.91	23.35	22.84	23.09
477	NYSE	IBP	Tue, Jan 5, 2016	23.70	23.84	23.28	23.39
476	NYSE	IBP	Mon, Jan 4, 2016	24.21	24.49	23.32	23.63
475	NYSE	IBP	Thu, Dec 31, 2015	24.61	25.24	24.29	24.83
474	NYSE	IBP	Wed, Dec 30, 2015	24.65	24.94	24.55	24.64
473	NYSE	IBP	Tue, Dec 29, 2015	24.80	25.05	24.27	24.70
472	NYSE	IBP	Mon, Dec 28, 2015	24.47	24.75	24.14	24.63
471	NYSE	IBP	Thu, Dec 24, 2015	24.10	24.69	23.93	24.62
470	NYSE	IBP	Wed, Dec 23, 2015	23.85	24.45	23.55	24.04
469	NYSE	IBP	Tue, Dec 22, 2015	23.22	23.79	22.92	23.77
468	NYSE	IBP	Mon, Dec 21, 2015	23.53	23.77	23.00	23.05
467	NYSE	IBP	Fri, Dec 18, 2015	24.84	24.84	23.21	23.26
466	NYSE	IBP	Thu, Dec 17, 2015	25.20	25.70	24.45	24.89
465	NYSE	IBP	Wed, Dec 16, 2015	24.14	25.25	24.13	25.11
464	NYSE	IBP	Tue, Dec 15, 2015	22.64	24.23	22.57	23.79
463	NYSE	IBP	Mon, Dec 14, 2015	23.01	23.46	22.49	22.49
462	NYSE	IBP	Fri, Dec 11, 2015	23.75	24.04	22.95	23.12
461	NYSE	IBP	Thu, Dec 10, 2015	23.64	24.16	23.39	24.05
460	NYSE	IBP	Wed, Dec 9, 2015	23.36	23.45	22.03	22.10
459	NYSE	IBP	Tue, Dec 8, 2015	23.87	23.96	23.15	23.31
458	NYSE	IBP	Mon, Dec 7, 2015	24.31	24.41	23.69	24.17
457	NYSE	IBP	Fri, Dec 4, 2015	24.11	24.51	23.66	24.46
456	NYSE	IBP	Thu, Dec 3, 2015	25.41	25.49	24.13	24.18
455	NYSE	IBP	Wed, Dec 2, 2015	25.32	25.41	24.78	25.27
454	NYSE	IBP	Tue, Dec 1, 2015	25.23	25.50	24.57	25.42
453	NYSE	IBP	Mon, Nov 30, 2015	25.50	25.53	24.36	25.06
452	NYSE	IBP	Fri, Nov 27, 2015	24.52	25.31	24.44	25.24
451	NYSE	IBP	Wed, Nov 25, 2015	24.00	24.99	23.93	24.57
450	NYSE	IBP	Tue, Nov 24, 2015	23.49	23.92	23.31	23.91
449	NYSE	IBP	Mon, Nov 23, 2015	23.55	23.88	23.46	23.67
448	NYSE	IBP	Fri, Nov 20, 2015	23.74	24.05	23.33	23.66
447	NYSE	IBP	Thu, Nov 19, 2015	24.05	24.16	23.38	23.60
446	NYSE	IBP	Wed, Nov 18, 2015	23.41	24.10	23.17	24.06
445	NYSE	IBP	Tue, Nov 17, 2015	23.34	23.44	23.01	23.38
444	NYSE	IBP	Mon, Nov 16, 2015	22.81	23.40	22.65	23.33
443	NYSE	IBP	Fri, Nov 13, 2015	23.36	23.72	22.66	22.74
442	NYSE	IBP	Thu, Nov 12, 2015	24.51	24.51	23.28	23.52
441	NYSE	IBP	Wed, Nov 11, 2015	23.57	24.63	23.43	24.57
440	NYSE	IBP	Tue, Nov 10, 2015	22.95	23.67	22.90	23.57
439	NYSE	IBP	Mon, Nov 9, 2015	22.85	23.10	21.86	22.88
438	NYSE	IBP	Fri, Nov 6, 2015	22.51	23.02	22.27	23.00
437	NYSE	IBP	Thu, Nov 5, 2015	22.88	22.95	22.28	22.64
436	NYSE	IBP	Wed, Nov 4, 2015	23.01	23.02	22.62	22.86
435	NYSE	IBP	Tue, Nov 3, 2015	21.93	23.11	21.84	22.99
434	NYSE	IBP	Mon, Nov 2, 2015	22.10	22.40	21.38	22.05
433	NYSE	IBP	Fri, Oct 30, 2015	20.65	22.41	20.65	22.15
432	NYSE	IBP	Thu, Oct 29, 2015	21.36	21.82	19.92	20.73
431	NYSE	IBP	Wed, Oct 28, 2015	24.23	24.23	20.80	21.57
430	NYSE	IBP	Tue, Oct 27, 2015	25.25	25.36	24.79	25.09
429	NYSE	IBP	Mon, Oct 26, 2015	26.35	26.42	25.23	25.27
428	NYSE	IBP	Fri, Oct 23, 2015	25.57	26.53	25.19	26.38
427	NYSE	IBP	Thu, Oct 22, 2015	25.03	25.30	24.02	25.28
426	NYSE	IBP	Wed, Oct 21, 2015	25.60	25.76	24.63	24.91
425	NYSE	IBP	Tue, Oct 20, 2015	25.59	25.87	24.96	25.40
424	NYSE	IBP	Mon, Oct 19, 2015	24.42	25.57	24.42	25.55
423	NYSE	IBP	Fri, Oct 16, 2015	23.71	24.59	23.68	24.57
422	NYSE	IBP	Thu, Oct 15, 2015	23.00	24.06	22.17	23.71
421	NYSE	IBP	Wed, Oct 14, 2015	24.96	25.00	22.97	23.06
420	NYSE	IBP	Tue, Oct 13, 2015	26.18	26.46	24.78	24.93
419	NYSE	IBP	Mon, Oct 12, 2015	26.49	26.64	26.05	26.28
418	NYSE	IBP	Fri, Oct 9, 2015	26.53	26.72	26.34	26.67
417	NYSE	IBP	Thu, Oct 8, 2015	26.36	26.48	25.61	26.41
416	NYSE	IBP	Wed, Oct 7, 2015	26.09	26.47	25.63	26.45
415	NYSE	IBP	Tue, Oct 6, 2015	26.85	26.94	25.93	26.05
414	NYSE	IBP	Mon, Oct 5, 2015	26.33	26.98	26.22	26.92
413	NYSE	IBP	Fri, Oct 2, 2015	25.04	26.13	24.67	26.12
412	NYSE	IBP	Thu, Oct 1, 2015	25.30	25.41	24.80	25.31
411	NYSE	IBP	Wed, Sep 30, 2015	25.09	25.40	24.72	25.28
410	NYSE	IBP	Tue, Sep 29, 2015	25.13	25.24	24.37	24.77
409	NYSE	IBP	Mon, Sep 28, 2015	26.23	26.34	24.71	25.15
408	NYSE	IBP	Fri, Sep 25, 2015	27.36	27.49	26.20	26.25
407	NYSE	IBP	Thu, Sep 24, 2015	26.89	27.36	26.42	27.19
406	NYSE	IBP	Wed, Sep 23, 2015	27.08	27.59	27.00	27.12
405	NYSE	IBP	Tue, Sep 22, 2015	27.78	27.86	26.84	27.10
404	NYSE	IBP	Mon, Sep 21, 2015	29.28	29.55	27.99	28.05
403	NYSE	IBP	Fri, Sep 18, 2015	28.06	29.12	27.91	28.99
402	NYSE	IBP	Thu, Sep 17, 2015	28.53	28.86	28.26	28.56
401	NYSE	IBP	Wed, Sep 16, 2015	28.98	28.98	28.16	28.49
400	NYSE	IBP	Tue, Sep 15, 2015	29.07	29.19	28.41	28.84
399	NYSE	IBP	Mon, Sep 14, 2015	29.10	29.10	28.48	29.02
398	NYSE	IBP	Fri, Sep 11, 2015	27.91	29.03	27.91	29.00
397	NYSE	IBP	Thu, Sep 10, 2015	27.80	27.99	27.40	27.86
396	NYSE	IBP	Wed, Sep 9, 2015	28.36	29.02	27.82	27.94
395	NYSE	IBP	Tue, Sep 8, 2015	26.93	27.79	26.93	27.66
394	NYSE	IBP	Fri, Sep 4, 2015	26.57	26.79	26.31	26.63
393	NYSE	IBP	Thu, Sep 3, 2015	26.83	27.22	26.77	26.93
392	NYSE	IBP	Wed, Sep 2, 2015	26.65	26.99	26.38	26.81
391	NYSE	IBP	Tue, Sep 1, 2015	26.33	26.78	26.12	26.44
390	NYSE	IBP	Mon, Aug 31, 2015	26.88	27.38	26.66	26.72
389	NYSE	IBP	Fri, Aug 28, 2015	26.73	27.00	26.29	26.89
388	NYSE	IBP	Thu, Aug 27, 2015	27.18	27.18	26.31	26.78
387	NYSE	IBP	Wed, Aug 26, 2015	26.66	26.93	25.69	26.89
386	NYSE	IBP	Tue, Aug 25, 2015	26.79	26.88	25.89	26.17
385	NYSE	IBP	Mon, Aug 24, 2015	26.50	26.96	25.02	26.11
384	NYSE	IBP	Fri, Aug 21, 2015	27.81	28.41	27.49	27.78
383	NYSE	IBP	Thu, Aug 20, 2015	28.75	28.92	28.19	28.20
382	NYSE	IBP	Wed, Aug 19, 2015	28.76	29.26	28.53	29.05
381	NYSE	IBP	Tue, Aug 18, 2015	29.04	29.73	28.82	29.00
380	NYSE	IBP	Mon, Aug 17, 2015	28.75	28.99	28.75	28.80
379	NYSE	IBP	Fri, Aug 14, 2015	28.83	29.97	28.59	28.85
378	NYSE	IBP	Thu, Aug 13, 2015	29.27	29.44	28.58	28.73
377	NYSE	IBP	Wed, Aug 12, 2015	29.45	29.47	29.00	29.17
376	NYSE	IBP	Tue, Aug 11, 2015	28.43	29.65	28.39	29.63
375	NYSE	IBP	Mon, Aug 10, 2015	28.10	29.10	27.95	28.56
374	NYSE	IBP	Fri, Aug 7, 2015	26.18	27.51	26.18	27.51
373	NYSE	IBP	Thu, Aug 6, 2015	26.98	26.98	26.17	26.38
372	NYSE	IBP	Wed, Aug 5, 2015	27.34	27.40	26.79	27.01
371	NYSE	IBP	Tue, Aug 4, 2015	27.00	27.23	26.56	27.01
370	NYSE	IBP	Mon, Aug 3, 2015	27.16	27.27	26.45	26.96
369	NYSE	IBP	Fri, Jul 31, 2015	26.72	28.12	26.72	27.17
368	NYSE	IBP	Thu, Jul 30, 2015	27.19	27.48	26.43	26.67
367	NYSE	IBP	Wed, Jul 29, 2015	25.20	27.26	25.08	27.22
366	NYSE	IBP	Tue, Jul 28, 2015	26.11	26.16	24.96	25.13
365	NYSE	IBP	Mon, Jul 27, 2015	26.40	26.41	25.77	26.02
364	NYSE	IBP	Fri, Jul 24, 2015	27.08	27.49	26.25	26.53
363	NYSE	IBP	Thu, Jul 23, 2015	28.15	28.29	27.04	27.27
362	NYSE	IBP	Wed, Jul 22, 2015	27.69	28.18	27.63	28.02
361	NYSE	IBP	Tue, Jul 21, 2015	27.74	28.01	27.21	27.46
360	NYSE	IBP	Mon, Jul 20, 2015	26.20	27.98	25.38	27.83
359	NYSE	IBP	Fri, Jul 17, 2015	25.62	25.89	25.21	25.45
358	NYSE	IBP	Thu, Jul 16, 2015	25.40	25.57	25.16	25.52
357	NYSE	IBP	Wed, Jul 15, 2015	25.32	25.54	24.96	25.37
356	NYSE	IBP	Tue, Jul 14, 2015	25.69	25.70	25.17	25.24
355	NYSE	IBP	Mon, Jul 13, 2015	25.13	25.83	25.07	25.75
354	NYSE	IBP	Fri, Jul 10, 2015	24.54	24.97	24.42	24.90
353	NYSE	IBP	Thu, Jul 9, 2015	24.41	24.43	23.94	24.21
352	NYSE	IBP	Wed, Jul 8, 2015	24.76	24.79	24.02	24.05
351	NYSE	IBP	Tue, Jul 7, 2015	25.20	25.35	24.45	24.86
350	NYSE	IBP	Mon, Jul 6, 2015	25.62	25.62	25.07	25.24
349	NYSE	IBP	Thu, Jul 2, 2015	25.52	25.76	25.24	25.54
348	NYSE	IBP	Wed, Jul 1, 2015	24.74	25.41	24.69	25.31
347	NYSE	IBP	Tue, Jun 30, 2015	24.33	24.57	24.06	24.48
346	NYSE	IBP	Mon, Jun 29, 2015	23.56	24.67	23.45	24.11
345	NYSE	IBP	Fri, Jun 26, 2015	23.71	23.80	23.27	23.60
344	NYSE	IBP	Thu, Jun 25, 2015	23.43	23.89	23.24	23.65
343	NYSE	IBP	Wed, Jun 24, 2015	23.63	23.83	23.16	23.22
342	NYSE	IBP	Tue, Jun 23, 2015	24.46	24.69	23.45	23.61
341	NYSE	IBP	Mon, Jun 22, 2015	24.68	24.70	24.34	24.55
340	NYSE	IBP	Fri, Jun 19, 2015	24.45	24.51	24.26	24.43
339	NYSE	IBP	Thu, Jun 18, 2015	24.25	24.62	24.12	24.37
338	NYSE	IBP	Wed, Jun 17, 2015	24.39	24.39	23.80	24.12
337	NYSE	IBP	Tue, Jun 16, 2015	24.35	24.54	24.01	24.32
336	NYSE	IBP	Mon, Jun 15, 2015	24.36	24.65	24.12	24.38
335	NYSE	IBP	Fri, Jun 12, 2015	24.34	24.52	24.07	24.36
334	NYSE	IBP	Thu, Jun 11, 2015	24.43	24.69	24.08	24.36
333	NYSE	IBP	Wed, Jun 10, 2015	23.47	24.33	23.33	24.28
332	NYSE	IBP	Tue, Jun 9, 2015	23.46	23.71	23.24	23.36
331	NYSE	IBP	Mon, Jun 8, 2015	23.06	23.67	22.90	23.46
330	NYSE	IBP	Fri, Jun 5, 2015	22.79	23.26	22.55	23.23
329	NYSE	IBP	Thu, Jun 4, 2015	22.71	22.78	22.43	22.67
328	NYSE	IBP	Wed, Jun 3, 2015	22.60	22.94	22.41	22.74
327	NYSE	IBP	Tue, Jun 2, 2015	21.26	22.64	21.26	22.57
326	NYSE	IBP	Mon, Jun 1, 2015	21.44	21.59	20.68	21.41
325	NYSE	IBP	Fri, May 29, 2015	20.98	21.59	20.76	21.44
324	NYSE	IBP	Thu, May 28, 2015	20.91	21.14	20.62	21.01
323	NYSE	IBP	Wed, May 27, 2015	20.37	21.28	20.30	21.00
322	NYSE	IBP	Tue, May 26, 2015	20.47	20.61	20.03	20.24
321	NYSE	IBP	Fri, May 22, 2015	20.91	21.08	20.41	20.58
320	NYSE	IBP	Thu, May 21, 2015	20.82	21.12	20.59	20.93
319	NYSE	IBP	Wed, May 20, 2015	21.01	21.11	20.77	20.80
318	NYSE	IBP	Tue, May 19, 2015	20.82	21.09	20.80	20.98
317	NYSE	IBP	Mon, May 18, 2015	20.69	20.96	20.34	20.72
316	NYSE	IBP	Fri, May 15, 2015	20.66	21.04	20.58	20.64
315	NYSE	IBP	Thu, May 14, 2015	20.94	20.95	20.20	20.64
314	NYSE	IBP	Wed, May 13, 2015	21.26	21.64	20.18	20.78
313	NYSE	IBP	Tue, May 12, 2015	21.14	21.34	19.36	21.12
312	NYSE	IBP	Mon, May 11, 2015	21.70	22.18	21.62	21.67
311	NYSE	IBP	Fri, May 8, 2015	21.83	22.17	21.51	21.76
310	NYSE	IBP	Thu, May 7, 2015	21.71	21.98	21.55	21.58
309	NYSE	IBP	Wed, May 6, 2015	21.41	21.79	21.40	21.65
308	NYSE	IBP	Tue, May 5, 2015	21.41	21.59	21.06	21.41
307	NYSE	IBP	Mon, May 4, 2015	21.67	22.00	21.43	21.55
306	NYSE	IBP	Fri, May 1, 2015	20.79	21.70	20.79	21.55
305	NYSE	IBP	Thu, Apr 30, 2015	20.45	20.81	19.46	20.81
304	NYSE	IBP	Wed, Apr 29, 2015	23.11	23.11	20.72	20.74
303	NYSE	IBP	Tue, Apr 28, 2015	22.66	23.71	22.41	23.45
302	NYSE	IBP	Mon, Apr 27, 2015	23.49	23.63	22.20	22.83
301	NYSE	IBP	Fri, Apr 24, 2015	23.34	23.48	23.05	23.38
300	NYSE	IBP	Thu, Apr 23, 2015	23.35	23.37	22.97	23.30
299	NYSE	IBP	Wed, Apr 22, 2015	23.55	23.62	23.01	23.45
298	NYSE	IBP	Tue, Apr 21, 2015	23.16	23.55	22.93	23.49
297	NYSE	IBP	Mon, Apr 20, 2015	23.70	23.70	22.62	23.19
296	NYSE	IBP	Fri, Apr 17, 2015	22.96	23.71	22.81	23.45
295	NYSE	IBP	Thu, Apr 16, 2015	23.60	23.60	23.02	23.11
294	NYSE	IBP	Wed, Apr 15, 2015	22.75	23.75	22.62	23.72
293	NYSE	IBP	Tue, Apr 14, 2015	22.67	22.79	22.24	22.59
292	NYSE	IBP	Mon, Apr 13, 2015	22.59	22.79	22.56	22.62
291	NYSE	IBP	Fri, Apr 10, 2015	22.74	22.80	21.55	22.44
290	NYSE	IBP	Thu, Apr 9, 2015	22.58	22.69	22.43	22.52
289	NYSE	IBP	Wed, Apr 8, 2015	22.38	22.75	22.17	22.74
288	NYSE	IBP	Tue, Apr 7, 2015	22.36	22.51	22.16	22.21
287	NYSE	IBP	Mon, Apr 6, 2015	22.00	22.64	21.83	22.31
286	NYSE	IBP	Thu, Apr 2, 2015	22.49	22.49	21.74	22.13
285	NYSE	IBP	Wed, Apr 1, 2015	21.80	22.75	21.60	22.40
284	NYSE	IBP	Tue, Mar 31, 2015	21.64	21.85	21.64	21.76
283	NYSE	IBP	Mon, Mar 30, 2015	21.50	21.75	21.48	21.69
282	NYSE	IBP	Fri, Mar 27, 2015	21.50	21.92	21.38	21.48
281	NYSE	IBP	Thu, Mar 26, 2015	20.87	21.84	20.87	21.46
280	NYSE	IBP	Wed, Mar 25, 2015	21.59	22.00	20.88	21.03
279	NYSE	IBP	Tue, Mar 24, 2015	21.67	22.10	21.41	21.49
278	NYSE	IBP	Mon, Mar 23, 2015	21.87	21.95	21.53	21.56
277	NYSE	IBP	Fri, Mar 20, 2015	21.32	21.89	21.32	21.79
276	NYSE	IBP	Thu, Mar 19, 2015	21.39	21.63	21.23	21.36
275	NYSE	IBP	Wed, Mar 18, 2015	20.99	21.69	20.99	21.37
274	NYSE	IBP	Tue, Mar 17, 2015	21.03	21.29	20.95	21.06
273	NYSE	IBP	Mon, Mar 16, 2015	21.05	21.15	20.79	21.15
272	NYSE	IBP	Fri, Mar 13, 2015	20.35	21.00	20.32	20.79
271	NYSE	IBP	Thu, Mar 12, 2015	19.41	20.47	19.41	20.44
270	NYSE	IBP	Wed, Mar 11, 2015	19.08	19.41	19.08	19.30
269	NYSE	IBP	Tue, Mar 10, 2015	19.45	19.46	19.09	19.13
268	NYSE	IBP	Mon, Mar 9, 2015	19.39	19.48	19.16	19.36
267	NYSE	IBP	Fri, Mar 6, 2015	19.29	19.71	19.20	19.26
266	NYSE	IBP	Thu, Mar 5, 2015	19.31	19.87	19.20	19.35
265	NYSE	IBP	Wed, Mar 4, 2015	18.31	19.37	18.14	18.73
264	NYSE	IBP	Tue, Mar 3, 2015	18.28	18.56	18.05	18.41
263	NYSE	IBP	Mon, Mar 2, 2015	17.57	18.75	17.43	18.44
262	NYSE	IBP	Fri, Feb 27, 2015	17.74	17.86	17.41	17.44
261	NYSE	IBP	Thu, Feb 26, 2015	18.07	18.23	17.71	17.89
260	NYSE	IBP	Wed, Feb 25, 2015	18.15	18.62	17.99	17.99
259	NYSE	IBP	Tue, Feb 24, 2015	17.80	18.28	17.80	18.10
258	NYSE	IBP	Mon, Feb 23, 2015	18.25	18.25	17.65	17.71
257	NYSE	IBP	Fri, Feb 20, 2015	18.25	18.41	18.16	18.24
256	NYSE	IBP	Thu, Feb 19, 2015	18.39	18.39	18.13	18.21
255	NYSE	IBP	Wed, Feb 18, 2015	18.60	18.60	18.41	18.46
254	NYSE	IBP	Tue, Feb 17, 2015	18.51	18.60	18.39	18.52
253	NYSE	IBP	Fri, Feb 13, 2015	18.44	18.50	18.35	18.47
252	NYSE	IBP	Thu, Feb 12, 2015	18.43	18.50	17.99	18.27
251	NYSE	IBP	Wed, Feb 11, 2015	18.39	18.50	18.11	18.24
250	NYSE	IBP	Tue, Feb 10, 2015	18.55	18.55	18.02	18.49
249	NYSE	IBP	Mon, Feb 9, 2015	18.51	18.53	18.22	18.37
248	NYSE	IBP	Fri, Feb 6, 2015	18.48	18.55	18.37	18.45
247	NYSE	IBP	Thu, Feb 5, 2015	18.63	18.65	18.37	18.42
246	NYSE	IBP	Wed, Feb 4, 2015	18.79	18.83	18.30	18.53
245	NYSE	IBP	Tue, Feb 3, 2015	18.30	18.87	18.09	18.72
244	NYSE	IBP	Mon, Feb 2, 2015	17.99	18.29	17.80	18.18
243	NYSE	IBP	Fri, Jan 30, 2015	18.21	18.55	17.80	17.85
242	NYSE	IBP	Thu, Jan 29, 2015	18.11	18.46	18.03	18.42
241	NYSE	IBP	Wed, Jan 28, 2015	18.36	18.36	17.88	17.96
240	NYSE	IBP	Tue, Jan 27, 2015	17.90	18.35	17.90	18.27
239	NYSE	IBP	Mon, Jan 26, 2015	17.38	18.13	17.38	18.10
238	NYSE	IBP	Fri, Jan 23, 2015	17.89	18.02	17.46	17.54
237	NYSE	IBP	Thu, Jan 22, 2015	17.16	17.86	17.16	17.80
236	NYSE	IBP	Wed, Jan 21, 2015	17.15	17.36	16.97	17.14
235	NYSE	IBP	Tue, Jan 20, 2015	17.35	17.45	16.88	17.37
234	NYSE	IBP	Fri, Jan 16, 2015	17.50	17.66	17.03	17.25
233	NYSE	IBP	Thu, Jan 15, 2015	17.71	17.72	17.44	17.61
232	NYSE	IBP	Wed, Jan 14, 2015	17.82	18.00	17.49	17.88
231	NYSE	IBP	Tue, Jan 13, 2015	18.42	18.71	17.58	18.06
230	NYSE	IBP	Mon, Jan 12, 2015	18.74	18.74	18.02	18.25
229	NYSE	IBP	Fri, Jan 9, 2015	18.85	18.90	18.60	18.68
228	NYSE	IBP	Thu, Jan 8, 2015	17.88	19.04	17.88	18.71
227	NYSE	IBP	Wed, Jan 7, 2015	17.74	17.79	17.43	17.72
226	NYSE	IBP	Tue, Jan 6, 2015	17.62	17.75	17.15	17.58
225	NYSE	IBP	Mon, Jan 5, 2015	17.70	17.84	17.43	17.52
224	NYSE	IBP	Fri, Jan 2, 2015	17.86	18.15	17.35	17.76
223	NYSE	IBP	Wed, Dec 31, 2014	18.10	18.89	17.75	17.82
222	NYSE	IBP	Tue, Dec 30, 2014	18.07	18.29	17.93	17.96
221	NYSE	IBP	Mon, Dec 29, 2014	17.80	18.15	17.80	18.09
220	NYSE	IBP	Fri, Dec 26, 2014	18.46	18.46	17.78	17.85
219	NYSE	IBP	Wed, Dec 24, 2014	18.08	18.52	17.66	18.47
218	NYSE	IBP	Tue, Dec 23, 2014	17.86	18.03	17.62	18.01
217	NYSE	IBP	Mon, Dec 22, 2014	18.08	18.14	17.47	17.83
216	NYSE	IBP	Fri, Dec 19, 2014	18.21	18.24	17.89	18.16
215	NYSE	IBP	Thu, Dec 18, 2014	18.33	18.45	17.90	18.22
214	NYSE	IBP	Wed, Dec 17, 2014	17.44	18.18	17.12	18.09
213	NYSE	IBP	Tue, Dec 16, 2014	17.37	17.69	17.21	17.50
212	NYSE	IBP	Mon, Dec 15, 2014	17.56	17.82	17.30	17.44
211	NYSE	IBP	Fri, Dec 12, 2014	17.58	17.78	17.36	17.58
210	NYSE	IBP	Thu, Dec 11, 2014	17.59	18.25	17.39	17.61
209	NYSE	IBP	Wed, Dec 10, 2014	18.04	18.20	17.31	17.42
208	NYSE	IBP	Tue, Dec 9, 2014	17.65	18.41	17.48	18.12
207	NYSE	IBP	Mon, Dec 8, 2014	17.92	18.19	17.66	17.82
206	NYSE	IBP	Fri, Dec 5, 2014	17.60	18.13	17.60	18.01
205	NYSE	IBP	Thu, Dec 4, 2014	17.45	17.75	17.30	17.58
204	NYSE	IBP	Wed, Dec 3, 2014	17.20	17.54	17.19	17.44
203	NYSE	IBP	Tue, Dec 2, 2014	16.93	17.37	16.93	17.29
202	NYSE	IBP	Mon, Dec 1, 2014	17.04	17.39	16.76	16.93
201	NYSE	IBP	Fri, Nov 28, 2014	17.07	17.50	16.95	17.00
200	NYSE	IBP	Wed, Nov 26, 2014	16.81	17.09	16.81	17.05
199	NYSE	IBP	Tue, Nov 25, 2014	16.98	17.08	16.39	16.75
198	NYSE	IBP	Mon, Nov 24, 2014	16.66	17.10	16.47	16.85
197	NYSE	IBP	Fri, Nov 21, 2014	16.89	17.07	16.33	16.60
196	NYSE	IBP	Thu, Nov 20, 2014	15.72	16.85	15.72	16.72
195	NYSE	IBP	Wed, Nov 19, 2014	16.50	16.63	15.61	15.82
194	NYSE	IBP	Tue, Nov 18, 2014	16.96	17.12	16.60	16.65
193	NYSE	IBP	Mon, Nov 17, 2014	17.12	17.27	16.73	16.78
192	NYSE	IBP	Fri, Nov 14, 2014	17.23	17.68	17.11	17.19
191	NYSE	IBP	Thu, Nov 13, 2014	16.31	17.54	16.31	17.34
190	NYSE	IBP	Wed, Nov 12, 2014	15.50	16.50	14.87	16.28
189	NYSE	IBP	Tue, Nov 11, 2014	15.50	15.93	15.46	15.63
188	NYSE	IBP	Mon, Nov 10, 2014	15.55	15.67	15.25	15.47
187	NYSE	IBP	Fri, Nov 7, 2014	15.04	15.74	15.04	15.49
186	NYSE	IBP	Thu, Nov 6, 2014	15.08	15.22	14.60	15.00
185	NYSE	IBP	Wed, Nov 5, 2014	14.99	15.13	14.89	15.11
184	NYSE	IBP	Tue, Nov 4, 2014	14.55	15.23	14.55	14.86
183	NYSE	IBP	Mon, Nov 3, 2014	14.57	14.91	14.39	14.63
182	NYSE	IBP	Fri, Oct 31, 2014	14.43	14.79	14.34	14.51
181	NYSE	IBP	Thu, Oct 30, 2014	14.45	14.57	14.07	14.24
180	NYSE	IBP	Wed, Oct 29, 2014	14.88	14.88	14.39	14.46
179	NYSE	IBP	Tue, Oct 28, 2014	14.79	15.04	14.64	14.88
178	NYSE	IBP	Mon, Oct 27, 2014	15.10	15.10	14.61	14.89
177	NYSE	IBP	Fri, Oct 24, 2014	15.69	15.76	14.86	15.09
176	NYSE	IBP	Thu, Oct 23, 2014	14.98	16.15	14.98	15.74
175	NYSE	IBP	Wed, Oct 22, 2014	14.50	14.94	14.47	14.75
174	NYSE	IBP	Tue, Oct 21, 2014	14.38	14.47	14.28	14.40
173	NYSE	IBP	Mon, Oct 20, 2014	14.17	14.38	14.17	14.24
172	NYSE	IBP	Fri, Oct 17, 2014	14.41	14.53	14.14	14.17
171	NYSE	IBP	Thu, Oct 16, 2014	14.27	14.47	14.27	14.33
170	NYSE	IBP	Wed, Oct 15, 2014	14.06	14.50	14.01	14.46
169	NYSE	IBP	Tue, Oct 14, 2014	14.10	14.25	14.04	14.18
168	NYSE	IBP	Mon, Oct 13, 2014	13.96	14.18	13.96	14.03
167	NYSE	IBP	Fri, Oct 10, 2014	13.95	14.17	13.89	14.03
166	NYSE	IBP	Thu, Oct 9, 2014	14.23	14.41	14.01	14.02
165	NYSE	IBP	Wed, Oct 8, 2014	14.12	14.44	14.02	14.28
164	NYSE	IBP	Tue, Oct 7, 2014	14.30	14.55	14.12	14.17
163	NYSE	IBP	Mon, Oct 6, 2014	14.20	14.46	14.16	14.43
162	NYSE	IBP	Fri, Oct 3, 2014	14.10	14.40	14.02	14.13
161	NYSE	IBP	Thu, Oct 2, 2014	14.02	14.42	13.97	14.10
160	NYSE	IBP	Wed, Oct 1, 2014	13.85	14.11	13.77	14.04
159	NYSE	IBP	Tue, Sep 30, 2014	14.35	14.49	13.93	14.05
158	NYSE	IBP	Mon, Sep 29, 2014	14.26	14.39	14.26	14.32
157	NYSE	IBP	Fri, Sep 26, 2014	13.87	14.49	13.87	14.31
156	NYSE	IBP	Thu, Sep 25, 2014	13.90	13.93	13.75	13.79
155	NYSE	IBP	Wed, Sep 24, 2014	13.80	13.96	13.77	13.92
154	NYSE	IBP	Tue, Sep 23, 2014	13.73	13.95	13.64	13.75
153	NYSE	IBP	Mon, Sep 22, 2014	14.45	14.45	13.62	13.77
152	NYSE	IBP	Fri, Sep 19, 2014	14.43	14.55	14.30	14.46
151	NYSE	IBP	Thu, Sep 18, 2014	14.25	14.37	14.05	14.35
150	NYSE	IBP	Wed, Sep 17, 2014	14.01	14.36	13.88	14.24
149	NYSE	IBP	Tue, Sep 16, 2014	14.15	14.23	13.91	14.02
148	NYSE	IBP	Mon, Sep 15, 2014	14.57	14.57	14.06	14.22
147	NYSE	IBP	Fri, Sep 12, 2014	14.54	14.63	14.30	14.56
146	NYSE	IBP	Thu, Sep 11, 2014	13.99	14.58	13.93	14.49
145	NYSE	IBP	Wed, Sep 10, 2014	14.07	14.37	13.98	14.13
144	NYSE	IBP	Tue, Sep 9, 2014	14.03	14.08	13.83	14.00
143	NYSE	IBP	Mon, Sep 8, 2014	14.05	14.12	13.94	14.05
142	NYSE	IBP	Fri, Sep 5, 2014	14.05	14.15	13.90	14.00
141	NYSE	IBP	Thu, Sep 4, 2014	14.11	14.22	13.98	14.05
140	NYSE	IBP	Wed, Sep 3, 2014	13.82	14.05	13.77	14.04
139	NYSE	IBP	Tue, Sep 2, 2014	13.46	13.81	13.33	13.77
138	NYSE	IBP	Fri, Aug 29, 2014	13.46	13.55	13.32	13.37
137	NYSE	IBP	Thu, Aug 28, 2014	13.48	13.63	13.36	13.46
136	NYSE	IBP	Wed, Aug 27, 2014	13.27	13.70	13.11	13.57
135	NYSE	IBP	Tue, Aug 26, 2014	13.37	13.37	13.12	13.16
134	NYSE	IBP	Mon, Aug 25, 2014	13.25	13.56	13.22	13.25
133	NYSE	IBP	Fri, Aug 22, 2014	13.03	13.23	12.92	13.23
132	NYSE	IBP	Thu, Aug 21, 2014	12.71	13.01	12.59	13.01
131	NYSE	IBP	Wed, Aug 20, 2014	12.73	12.93	12.67	12.73
130	NYSE	IBP	Tue, Aug 19, 2014	12.64	13.09	12.58	12.75
129	NYSE	IBP	Mon, Aug 18, 2014	12.00	12.60	12.00	12.60
128	NYSE	IBP	Fri, Aug 15, 2014	11.87	12.01	11.76	11.94
127	NYSE	IBP	Thu, Aug 14, 2014	11.70	12.02	11.67	11.78
126	NYSE	IBP	Wed, Aug 13, 2014	11.69	12.07	11.63	11.69
125	NYSE	IBP	Tue, Aug 12, 2014	11.90	11.90	11.53	11.68
124	NYSE	IBP	Mon, Aug 11, 2014	11.62	11.99	11.55	11.75
123	NYSE	IBP	Fri, Aug 8, 2014	11.53	11.69	11.47	11.60
122	NYSE	IBP	Thu, Aug 7, 2014	11.42	11.95	11.20	11.49
121	NYSE	IBP	Wed, Aug 6, 2014	11.49	11.64	11.21	11.27
120	NYSE	IBP	Tue, Aug 5, 2014	11.12	11.56	11.12	11.54
119	NYSE	IBP	Mon, Aug 4, 2014	11.18	11.19	10.95	11.14
118	NYSE	IBP	Fri, Aug 1, 2014	11.09	11.19	11.04	11.10
117	NYSE	IBP	Thu, Jul 31, 2014	11.41	11.41	10.82	11.08
116	NYSE	IBP	Wed, Jul 30, 2014	11.58	11.76	11.40	11.51
115	NYSE	IBP	Tue, Jul 29, 2014	11.72	11.72	11.35	11.48
114	NYSE	IBP	Mon, Jul 28, 2014	11.90	11.91	11.65	11.75
113	NYSE	IBP	Fri, Jul 25, 2014	12.06	12.12	11.84	11.94
112	NYSE	IBP	Thu, Jul 24, 2014	12.16	12.30	12.01	12.14
111	NYSE	IBP	Wed, Jul 23, 2014	12.13	12.22	11.97	12.14
110	NYSE	IBP	Tue, Jul 22, 2014	12.24	12.32	12.04	12.14
109	NYSE	IBP	Mon, Jul 21, 2014	12.17	12.23	12.02	12.14
108	NYSE	IBP	Fri, Jul 18, 2014	12.14	12.22	12.01	12.20
107	NYSE	IBP	Thu, Jul 17, 2014	12.13	12.26	12.04	12.18
106	NYSE	IBP	Wed, Jul 16, 2014	12.15	12.33	12.06	12.25
105	NYSE	IBP	Tue, Jul 15, 2014	12.33	12.34	11.98	12.08
104	NYSE	IBP	Mon, Jul 14, 2014	12.21	12.35	12.04	12.30
103	NYSE	IBP	Fri, Jul 11, 2014	12.27	12.33	12.00	12.07
102	NYSE	IBP	Thu, Jul 10, 2014	12.25	12.32	12.11	12.26
101	NYSE	IBP	Wed, Jul 9, 2014	12.35	12.47	12.26	12.40
100	NYSE	IBP	Tue, Jul 8, 2014	12.36	12.37	12.22	12.35
99	NYSE	IBP	Mon, Jul 7, 2014	12.43	12.53	12.31	12.39
98	NYSE	IBP	Thu, Jul 3, 2014	12.46	12.52	12.36	12.47
97	NYSE	IBP	Wed, Jul 2, 2014	12.36	12.59	12.35	12.46
96	NYSE	IBP	Tue, Jul 1, 2014	12.31	12.56	12.27	12.40
95	NYSE	IBP	Mon, Jun 30, 2014	12.05	12.38	11.93	12.25
94	NYSE	IBP	Fri, Jun 27, 2014	11.86	12.05	11.85	12.05
93	NYSE	IBP	Thu, Jun 26, 2014	11.84	12.19	11.82	11.96
92	NYSE	IBP	Wed, Jun 25, 2014	11.90	11.99	11.75	11.83
91	NYSE	IBP	Tue, Jun 24, 2014	12.04	12.23	11.77	11.95
90	NYSE	IBP	Mon, Jun 23, 2014	12.36	12.40	12.00	12.10
89	NYSE	IBP	Fri, Jun 20, 2014	12.56	12.79	12.24	12.29
88	NYSE	IBP	Thu, Jun 19, 2014	12.77	12.88	12.61	12.65
87	NYSE	IBP	Wed, Jun 18, 2014	12.63	13.00	12.57	12.77
86	NYSE	IBP	Tue, Jun 17, 2014	12.91	13.02	12.54	12.69
85	NYSE	IBP	Mon, Jun 16, 2014	12.76	13.04	12.61	12.99
84	NYSE	IBP	Fri, Jun 13, 2014	13.04	13.04	12.67	12.73
83	NYSE	IBP	Thu, Jun 12, 2014	12.45	13.32	12.45	12.95
82	NYSE	IBP	Wed, Jun 11, 2014	12.86	13.36	12.74	13.10
81	NYSE	IBP	Tue, Jun 10, 2014	12.79	13.12	12.39	13.08
80	NYSE	IBP	Mon, Jun 9, 2014	13.47	13.98	13.18	13.48
79	NYSE	IBP	Fri, Jun 6, 2014	13.69	13.69	13.10	13.54
78	NYSE	IBP	Thu, Jun 5, 2014	13.54	13.79	13.52	13.60
77	NYSE	IBP	Wed, Jun 4, 2014	13.48	13.68	13.38	13.56
76	NYSE	IBP	Tue, Jun 3, 2014	13.38	13.60	13.30	13.48
75	NYSE	IBP	Mon, Jun 2, 2014	13.68	13.70	13.35	13.50
74	NYSE	IBP	Fri, May 30, 2014	13.50	13.63	13.50	13.56
73	NYSE	IBP	Thu, May 29, 2014	13.63	13.65	13.54	13.58
72	NYSE	IBP	Wed, May 28, 2014	13.72	13.72	13.52	13.54
71	NYSE	IBP	Tue, May 27, 2014	13.80	13.88	13.62	13.68
70	NYSE	IBP	Fri, May 23, 2014	13.95	14.08	13.52	13.65
69	NYSE	IBP	Thu, May 22, 2014	13.86	14.06	13.82	13.94
68	NYSE	IBP	Wed, May 21, 2014	13.48	13.91	13.37	13.86
67	NYSE	IBP	Tue, May 20, 2014	13.21	13.56	13.14	13.44
66	NYSE	IBP	Mon, May 19, 2014	13.22	13.29	13.08	13.23
65	NYSE	IBP	Fri, May 16, 2014	13.17	13.60	13.17	13.24
64	NYSE	IBP	Thu, May 15, 2014	13.21	13.23	12.97	13.10
63	NYSE	IBP	Wed, May 14, 2014	13.70	13.91	13.30	13.31
62	NYSE	IBP	Tue, May 13, 2014	13.50	14.29	13.17	13.75
61	NYSE	IBP	Mon, May 12, 2014	13.23	13.25	12.55	12.72
60	NYSE	IBP	Fri, May 9, 2014	13.06	13.17	13.01	13.10
59	NYSE	IBP	Thu, May 8, 2014	13.00	13.22	13.00	13.13
58	NYSE	IBP	Wed, May 7, 2014	13.26	13.35	12.91	13.09
57	NYSE	IBP	Tue, May 6, 2014	13.90	13.90	13.25	13.30
56	NYSE	IBP	Mon, May 5, 2014	13.93	14.10	13.84	13.90
55	NYSE	IBP	Fri, May 2, 2014	13.67	14.04	13.56	13.98
54	NYSE	IBP	Thu, May 1, 2014	13.92	13.92	13.34	13.65
53	NYSE	IBP	Wed, Apr 30, 2014	13.96	14.02	13.81	13.91
52	NYSE	IBP	Tue, Apr 29, 2014	14.15	14.15	13.95	14.04
51	NYSE	IBP	Mon, Apr 28, 2014	14.41	14.41	13.95	14.01
50	NYSE	IBP	Fri, Apr 25, 2014	14.50	14.67	14.30	14.36
49	NYSE	IBP	Thu, Apr 24, 2014	14.35	14.71	14.29	14.60
48	NYSE	IBP	Wed, Apr 23, 2014	14.45	14.45	14.18	14.31
47	NYSE	IBP	Tue, Apr 22, 2014	13.81	14.50	13.79	14.43
46	NYSE	IBP	Mon, Apr 21, 2014	13.08	13.77	12.89	13.76
45	NYSE	IBP	Thu, Apr 17, 2014	13.11	13.23	12.88	13.05
44	NYSE	IBP	Wed, Apr 16, 2014	13.18	13.18	12.89	13.11
43	NYSE	IBP	Tue, Apr 15, 2014	13.38	13.49	12.99	13.02
42	NYSE	IBP	Mon, Apr 14, 2014	13.38	13.39	13.17	13.26
41	NYSE	IBP	Fri, Apr 11, 2014	13.15	13.34	13.15	13.25
40	NYSE	IBP	Thu, Apr 10, 2014	13.20	13.44	13.20	13.27
39	NYSE	IBP	Wed, Apr 9, 2014	13.01	13.38	13.01	13.24
38	NYSE	IBP	Tue, Apr 8, 2014	13.02	13.30	12.90	12.94
37	NYSE	IBP	Mon, Apr 7, 2014	13.65	13.74	12.93	13.00
36	NYSE	IBP	Fri, Apr 4, 2014	14.50	14.50	13.65	13.70
35	NYSE	IBP	Thu, Apr 3, 2014	13.88	14.64	13.87	14.48
34	NYSE	IBP	Wed, Apr 2, 2014	14.17	14.22	13.85	13.90
33	NYSE	IBP	Tue, Apr 1, 2014	13.95	14.32	13.85	14.18
32	NYSE	IBP	Mon, Mar 31, 2014	13.19	14.33	13.09	13.95
31	NYSE	IBP	Fri, Mar 28, 2014	12.83	13.45	12.03	13.11
30	NYSE	IBP	Thu, Mar 27, 2014	12.80	13.12	12.70	12.71
29	NYSE	IBP	Wed, Mar 26, 2014	14.28	14.30	12.55	12.86
28	NYSE	IBP	Tue, Mar 25, 2014	13.75	14.41	13.30	13.49
27	NYSE	IBP	Mon, Mar 24, 2014	13.60	14.24	13.50	13.59
26	NYSE	IBP	Fri, Mar 21, 2014	13.94	13.98	13.16	13.50
25	NYSE	IBP	Thu, Mar 20, 2014	14.00	14.19	13.95	13.98
24	NYSE	IBP	Wed, Mar 19, 2014	14.10	14.20	13.94	13.94
23	NYSE	IBP	Tue, Mar 18, 2014	13.80	14.09	13.80	13.95
22	NYSE	IBP	Mon, Mar 17, 2014	14.10	14.20	13.75	13.81
21	NYSE	IBP	Fri, Mar 14, 2014	14.49	14.69	13.71	14.16
20	NYSE	IBP	Thu, Mar 13, 2014	14.59	15.09	14.21	14.53
19	NYSE	IBP	Wed, Mar 12, 2014	14.94	15.00	14.56	14.58
18	NYSE	IBP	Tue, Mar 11, 2014	14.49	15.00	14.49	14.89
17	NYSE	IBP	Mon, Mar 10, 2014	14.53	14.65	13.40	14.37
16	NYSE	IBP	Fri, Mar 7, 2014	15.05	15.05	14.50	14.78
15	NYSE	IBP	Thu, Mar 6, 2014	15.27	15.47	14.90	15.00
14	NYSE	IBP	Wed, Mar 5, 2014	14.54	15.47	14.50	14.99
13	NYSE	IBP	Tue, Mar 4, 2014	14.85	14.85	14.31	14.47
12	NYSE	IBP	Mon, Mar 3, 2014	14.89	14.90	14.22	14.61
11	NYSE	IBP	Fri, Feb 28, 2014	14.31	14.92	14.15	14.90
10	NYSE	IBP	Thu, Feb 27, 2014	13.80	14.65	13.80	14.50
9	NYSE	IBP	Wed, Feb 26, 2014	13.26	13.80	13.26	13.79
8	NYSE	IBP	Tue, Feb 25, 2014	13.28	13.45	13.10	13.29
7	NYSE	IBP	Mon, Feb 24, 2014	13.20	13.50	12.82	13.16
6	NYSE	IBP	Fri, Feb 21, 2014	12.74	13.24	12.70	13.12
5	NYSE	IBP	Thu, Feb 20, 2014	12.39	12.88	12.21	12.78
4	NYSE	IBP	Wed, Feb 19, 2014	12.55	12.60	12.06	12.25
3	NYSE	IBP	Tue, Feb 18, 2014	12.91	13.20	12.56	12.68
2	NYSE	IBP	Fri, Feb 14, 2014	12.76	13.20	12.65	13.00
1	NYSE	IBP	Thu, Feb 13, 2014	12.30	12.94	12.27	12.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Installed Building Products Inc NYSE:IBP 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