InterDigital Inc NASDAQ:IDCC Historical Prices

Below are the 4172 trading days of historical prices for IDCC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4172	NASDAQ	IDCC	Fri, Mar 1, 2024	106.81	108.25	105.43	107.30
4171	NASDAQ	IDCC	Thu, Feb 29, 2024	107.94	108.41	106.61	107.02
4170	NASDAQ	IDCC	Wed, Feb 28, 2024	106.90	108.66	106.37	106.65
4169	NASDAQ	IDCC	Tue, Feb 27, 2024	109.22	109.67	106.62	107.47
4168	NASDAQ	IDCC	Mon, Feb 26, 2024	107.75	109.12	107.23	108.41
4167	NASDAQ	IDCC	Fri, Feb 23, 2024	109.74	109.95	107.18	107.89
4166	NASDAQ	IDCC	Thu, Feb 22, 2024	110.00	110.62	109.08	109.28
4165	NASDAQ	IDCC	Wed, Feb 21, 2024	109.44	109.84	107.91	108.84
4164	NASDAQ	IDCC	Tue, Feb 20, 2024	115.89	115.89	110.26	110.76
4163	NASDAQ	IDCC	Fri, Feb 16, 2024	115.75	119.86	113.38	117.19
4162	NASDAQ	IDCC	Thu, Feb 15, 2024	112.75	116.88	106.42	116.15
4161	NASDAQ	IDCC	Wed, Feb 14, 2024	103.63	105.09	102.98	104.63
4160	NASDAQ	IDCC	Tue, Feb 13, 2024	101.65	102.71	100.55	102.58
4159	NASDAQ	IDCC	Mon, Feb 12, 2024	104.53	104.94	103.80	104.13
4158	NASDAQ	IDCC	Fri, Feb 9, 2024	104.20	104.77	103.31	103.96
4157	NASDAQ	IDCC	Thu, Feb 8, 2024	102.07	104.00	101.37	103.97
4156	NASDAQ	IDCC	Wed, Feb 7, 2024	103.41	103.66	101.97	102.48
4155	NASDAQ	IDCC	Tue, Feb 6, 2024	102.84	103.34	101.70	102.99
4154	NASDAQ	IDCC	Mon, Feb 5, 2024	103.87	104.34	102.00	102.91
4153	NASDAQ	IDCC	Fri, Feb 2, 2024	103.91	105.47	103.80	104.69
4152	NASDAQ	IDCC	Thu, Feb 1, 2024	105.77	106.95	103.36	104.75
4151	NASDAQ	IDCC	Wed, Jan 31, 2024	106.87	107.65	104.40	105.05
4150	NASDAQ	IDCC	Tue, Jan 30, 2024	106.78	107.99	105.73	107.53
4149	NASDAQ	IDCC	Mon, Jan 29, 2024	105.11	107.09	104.75	106.80
4148	NASDAQ	IDCC	Fri, Jan 26, 2024	105.53	105.98	104.74	105.33
4147	NASDAQ	IDCC	Thu, Jan 25, 2024	106.63	106.63	105.08	105.37
4146	NASDAQ	IDCC	Wed, Jan 24, 2024	107.40	107.71	104.64	105.15
4145	NASDAQ	IDCC	Tue, Jan 23, 2024	107.40	107.87	105.50	106.04
4144	NASDAQ	IDCC	Mon, Jan 22, 2024	107.36	108.21	106.04	107.05
4143	NASDAQ	IDCC	Fri, Jan 19, 2024	105.30	106.57	103.61	106.42
4142	NASDAQ	IDCC	Thu, Jan 18, 2024	103.95	105.22	102.65	104.78
4141	NASDAQ	IDCC	Wed, Jan 17, 2024	103.18	104.40	102.33	102.92
4140	NASDAQ	IDCC	Tue, Jan 16, 2024	107.74	108.21	103.43	103.86
4139	NASDAQ	IDCC	Fri, Jan 12, 2024	104.14	104.23	103.11	103.36
4138	NASDAQ	IDCC	Thu, Jan 11, 2024	104.50	104.96	103.21	103.76
4137	NASDAQ	IDCC	Wed, Jan 10, 2024	105.34	105.34	103.76	104.35
4136	NASDAQ	IDCC	Tue, Jan 9, 2024	103.35	105.88	103.35	104.87
4135	NASDAQ	IDCC	Mon, Jan 8, 2024	104.92	105.60	104.33	105.50
4134	NASDAQ	IDCC	Fri, Jan 5, 2024	103.91	104.79	103.30	104.33
4133	NASDAQ	IDCC	Thu, Jan 4, 2024	104.80	105.69	104.24	104.43
4132	NASDAQ	IDCC	Wed, Jan 3, 2024	105.74	106.52	104.69	104.73
4131	NASDAQ	IDCC	Tue, Jan 2, 2024	108.50	108.50	104.83	106.26
4130	NASDAQ	IDCC	Fri, Dec 29, 2023	109.52	110.04	108.06	108.54
4129	NASDAQ	IDCC	Thu, Dec 28, 2023	109.98	110.28	109.43	109.43
4128	NASDAQ	IDCC	Wed, Dec 27, 2023	111.11	111.55	109.82	110.42
4127	NASDAQ	IDCC	Tue, Dec 26, 2023	111.18	111.79	110.63	111.33
4126	NASDAQ	IDCC	Fri, Dec 22, 2023	111.00	111.67	110.41	110.56
4125	NASDAQ	IDCC	Thu, Dec 21, 2023	111.51	111.51	109.94	111.10
4124	NASDAQ	IDCC	Wed, Dec 20, 2023	110.34	111.48	109.42	109.98
4123	NASDAQ	IDCC	Tue, Dec 19, 2023	110.14	111.10	109.75	110.20
4122	NASDAQ	IDCC	Mon, Dec 18, 2023	109.40	109.97	107.65	109.28
4121	NASDAQ	IDCC	Fri, Dec 15, 2023	108.12	109.81	107.57	109.30
4120	NASDAQ	IDCC	Thu, Dec 14, 2023	106.97	108.17	106.49	107.86
4119	NASDAQ	IDCC	Wed, Dec 13, 2023	105.50	106.83	104.25	105.89
4118	NASDAQ	IDCC	Tue, Dec 12, 2023	106.85	106.85	104.32	105.51
4117	NASDAQ	IDCC	Mon, Dec 11, 2023	106.47	107.54	105.51	106.85
4116	NASDAQ	IDCC	Fri, Dec 8, 2023	105.82	108.22	105.82	106.64
4115	NASDAQ	IDCC	Thu, Dec 7, 2023	104.00	105.73	103.16	105.70
4114	NASDAQ	IDCC	Wed, Dec 6, 2023	104.66	106.78	103.18	103.42
4113	NASDAQ	IDCC	Tue, Dec 5, 2023	101.68	103.46	101.35	103.16
4112	NASDAQ	IDCC	Mon, Dec 4, 2023	100.58	102.82	100.38	102.42
4111	NASDAQ	IDCC	Fri, Dec 1, 2023	100.21	101.47	99.37	100.99
4110	NASDAQ	IDCC	Thu, Nov 30, 2023	100.97	100.97	97.51	99.92
4109	NASDAQ	IDCC	Wed, Nov 29, 2023	100.64	101.09	100.24	100.91
4108	NASDAQ	IDCC	Tue, Nov 28, 2023	100.35	100.42	99.17	100.06
4107	NASDAQ	IDCC	Mon, Nov 27, 2023	99.75	100.60	98.99	100.34
4106	NASDAQ	IDCC	Fri, Nov 24, 2023	99.65	99.94	98.96	99.91
4105	NASDAQ	IDCC	Wed, Nov 22, 2023	100.00	100.10	98.98	99.55
4104	NASDAQ	IDCC	Tue, Nov 21, 2023	98.26	99.76	98.11	99.50
4103	NASDAQ	IDCC	Mon, Nov 20, 2023	96.47	99.23	96.47	98.98
4102	NASDAQ	IDCC	Fri, Nov 17, 2023	97.32	97.43	95.53	96.47
4101	NASDAQ	IDCC	Thu, Nov 16, 2023	94.97	96.92	94.10	96.89
4100	NASDAQ	IDCC	Wed, Nov 15, 2023	94.12	95.03	93.33	94.92
4099	NASDAQ	IDCC	Tue, Nov 14, 2023	92.10	94.38	91.16	93.79
4098	NASDAQ	IDCC	Mon, Nov 13, 2023	88.29	90.94	88.08	90.50
4097	NASDAQ	IDCC	Fri, Nov 10, 2023	86.60	88.44	86.56	88.29
4096	NASDAQ	IDCC	Thu, Nov 9, 2023	85.98	87.12	85.36	85.89
4095	NASDAQ	IDCC	Wed, Nov 8, 2023	85.38	85.60	84.41	85.40
4094	NASDAQ	IDCC	Tue, Nov 7, 2023	85.63	86.71	84.97	85.22
4093	NASDAQ	IDCC	Mon, Nov 6, 2023	85.33	85.50	84.71	85.37
4092	NASDAQ	IDCC	Fri, Nov 3, 2023	83.56	85.55	82.68	85.33
4091	NASDAQ	IDCC	Thu, Nov 2, 2023	80.87	82.91	76.82	82.85
4090	NASDAQ	IDCC	Wed, Nov 1, 2023	75.20	76.33	75.20	76.32
4089	NASDAQ	IDCC	Tue, Oct 31, 2023	75.17	75.72	74.91	75.25
4088	NASDAQ	IDCC	Mon, Oct 30, 2023	76.33	76.33	74.65	75.03
4087	NASDAQ	IDCC	Fri, Oct 27, 2023	75.96	76.38	75.20	75.70
4086	NASDAQ	IDCC	Thu, Oct 26, 2023	77.28	77.38	75.72	75.78
4085	NASDAQ	IDCC	Wed, Oct 25, 2023	77.91	78.93	76.84	77.03
4084	NASDAQ	IDCC	Tue, Oct 24, 2023	77.98	78.54	77.42	78.37
4083	NASDAQ	IDCC	Mon, Oct 23, 2023	77.12	77.79	76.77	77.32
4082	NASDAQ	IDCC	Fri, Oct 20, 2023	78.34	78.38	77.03	77.16
4081	NASDAQ	IDCC	Thu, Oct 19, 2023	78.72	78.84	77.79	78.06
4080	NASDAQ	IDCC	Wed, Oct 18, 2023	79.24	79.76	78.50	78.85
4079	NASDAQ	IDCC	Tue, Oct 17, 2023	79.11	80.40	79.11	79.79
4078	NASDAQ	IDCC	Mon, Oct 16, 2023	80.50	81.31	79.65	79.65
4077	NASDAQ	IDCC	Fri, Oct 13, 2023	81.61	81.91	79.00	80.10
4076	NASDAQ	IDCC	Thu, Oct 12, 2023	82.05	82.05	81.09	81.57
4075	NASDAQ	IDCC	Wed, Oct 11, 2023	81.79	83.16	81.69	81.80
4074	NASDAQ	IDCC	Tue, Oct 10, 2023	80.39	81.95	80.19	81.59
4073	NASDAQ	IDCC	Mon, Oct 9, 2023	80.32	81.14	80.21	80.85
4072	NASDAQ	IDCC	Fri, Oct 6, 2023	79.47	81.12	79.24	80.60
4071	NASDAQ	IDCC	Thu, Oct 5, 2023	80.32	80.46	79.42	79.76
4070	NASDAQ	IDCC	Wed, Oct 4, 2023	80.36	80.91	79.59	80.50
4069	NASDAQ	IDCC	Tue, Oct 3, 2023	79.95	80.36	79.01	80.15
4068	NASDAQ	IDCC	Mon, Oct 2, 2023	80.50	80.75	79.83	80.41
4067	NASDAQ	IDCC	Fri, Sep 29, 2023	81.35	81.36	79.64	80.24
4066	NASDAQ	IDCC	Thu, Sep 28, 2023	79.78	81.43	79.78	80.77
4065	NASDAQ	IDCC	Wed, Sep 27, 2023	80.19	80.74	79.71	79.97
4064	NASDAQ	IDCC	Tue, Sep 26, 2023	80.07	80.60	79.20	79.57
4063	NASDAQ	IDCC	Mon, Sep 25, 2023	80.87	81.66	80.55	80.65
4062	NASDAQ	IDCC	Fri, Sep 22, 2023	80.34	81.24	80.19	81.01
4061	NASDAQ	IDCC	Thu, Sep 21, 2023	81.27	81.88	80.19	80.23
4060	NASDAQ	IDCC	Wed, Sep 20, 2023	82.88	83.35	81.85	81.90
4059	NASDAQ	IDCC	Tue, Sep 19, 2023	82.11	82.83	81.84	82.46
4058	NASDAQ	IDCC	Mon, Sep 18, 2023	82.42	83.36	82.28	82.47
4057	NASDAQ	IDCC	Fri, Sep 15, 2023	83.04	83.09	81.97	82.20
4056	NASDAQ	IDCC	Thu, Sep 14, 2023	81.46	83.03	81.46	82.95
4055	NASDAQ	IDCC	Wed, Sep 13, 2023	80.33	80.93	79.95	80.20
4054	NASDAQ	IDCC	Tue, Sep 12, 2023	80.53	81.09	80.07	80.24
4053	NASDAQ	IDCC	Mon, Sep 11, 2023	81.08	81.08	81.08	81.08
4052	NASDAQ	IDCC	Fri, Sep 8, 2023	81.11	81.71	80.65	80.96
4051	NASDAQ	IDCC	Thu, Sep 7, 2023	82.07	82.07	80.74	81.33
4050	NASDAQ	IDCC	Wed, Sep 6, 2023	83.32	84.00	81.92	82.29
4049	NASDAQ	IDCC	Tue, Sep 5, 2023	85.33	85.33	82.66	83.28
4048	NASDAQ	IDCC	Fri, Sep 1, 2023	86.83	87.01	85.75	85.94
4047	NASDAQ	IDCC	Thu, Aug 31, 2023	86.22	87.48	86.22	86.71
4046	NASDAQ	IDCC	Wed, Aug 30, 2023	85.35	86.75	85.35	86.21
4045	NASDAQ	IDCC	Tue, Aug 29, 2023	83.74	85.51	83.60	85.46
4044	NASDAQ	IDCC	Mon, Aug 28, 2023	84.12	84.72	83.84	83.93
4043	NASDAQ	IDCC	Fri, Aug 25, 2023	84.00	84.46	82.79	83.68
4042	NASDAQ	IDCC	Thu, Aug 24, 2023	84.62	85.22	83.34	83.53
4041	NASDAQ	IDCC	Wed, Aug 23, 2023	83.52	86.01	83.52	84.77
4040	NASDAQ	IDCC	Tue, Aug 22, 2023	81.50	83.47	81.50	83.30
4039	NASDAQ	IDCC	Mon, Aug 21, 2023	81.53	81.86	80.81	80.82
4038	NASDAQ	IDCC	Fri, Aug 18, 2023	81.25	82.15	81.25	81.43
4037	NASDAQ	IDCC	Thu, Aug 17, 2023	83.16	83.29	81.70	81.75
4036	NASDAQ	IDCC	Wed, Aug 16, 2023	83.51	84.03	82.80	82.84
4035	NASDAQ	IDCC	Tue, Aug 15, 2023	84.51	84.51	83.37	83.55
4034	NASDAQ	IDCC	Mon, Aug 14, 2023	84.85	85.09	84.12	84.63
4033	NASDAQ	IDCC	Fri, Aug 11, 2023	83.88	85.07	82.97	85.02
4032	NASDAQ	IDCC	Thu, Aug 10, 2023	85.42	85.91	84.20	84.27
4031	NASDAQ	IDCC	Wed, Aug 9, 2023	85.00	85.01	84.25	84.79
4030	NASDAQ	IDCC	Tue, Aug 8, 2023	85.20	85.72	84.50	85.23
4029	NASDAQ	IDCC	Mon, Aug 7, 2023	86.06	87.00	85.47	85.83
4028	NASDAQ	IDCC	Fri, Aug 4, 2023	87.99	88.39	85.66	85.86
4027	NASDAQ	IDCC	Thu, Aug 3, 2023	86.31	89.20	85.00	87.62
4026	NASDAQ	IDCC	Wed, Aug 2, 2023	91.36	91.67	90.66	90.90
4025	NASDAQ	IDCC	Tue, Aug 1, 2023	92.40	93.23	91.70	92.40
4024	NASDAQ	IDCC	Mon, Jul 31, 2023	91.52	92.74	91.50	92.69
4023	NASDAQ	IDCC	Fri, Jul 28, 2023	91.54	91.86	90.84	91.44
4022	NASDAQ	IDCC	Thu, Jul 27, 2023	92.73	93.12	90.73	90.90
4021	NASDAQ	IDCC	Wed, Jul 26, 2023	92.52	92.83	90.89	91.73
4020	NASDAQ	IDCC	Tue, Jul 25, 2023	92.91	93.81	92.44	92.45
4019	NASDAQ	IDCC	Mon, Jul 24, 2023	93.44	93.57	91.44	93.05
4018	NASDAQ	IDCC	Fri, Jul 21, 2023	94.82	95.19	93.41	93.42
4017	NASDAQ	IDCC	Thu, Jul 20, 2023	95.51	96.00	93.25	94.30
4016	NASDAQ	IDCC	Wed, Jul 19, 2023	96.47	96.77	94.79	96.08
4015	NASDAQ	IDCC	Tue, Jul 18, 2023	96.99	96.99	95.15	96.62
4014	NASDAQ	IDCC	Mon, Jul 17, 2023	96.73	97.60	96.31	96.85
4013	NASDAQ	IDCC	Fri, Jul 14, 2023	98.19	98.59	95.98	96.85
4012	NASDAQ	IDCC	Thu, Jul 13, 2023	97.00	98.69	96.51	98.39
4011	NASDAQ	IDCC	Wed, Jul 12, 2023	95.85	96.66	95.46	96.49
4010	NASDAQ	IDCC	Tue, Jul 11, 2023	95.51	95.66	94.73	95.30
4009	NASDAQ	IDCC	Mon, Jul 10, 2023	94.30	95.30	94.21	95.28
4008	NASDAQ	IDCC	Fri, Jul 7, 2023	94.03	95.23	93.85	94.19
4007	NASDAQ	IDCC	Thu, Jul 6, 2023	95.05	95.71	93.59	94.03
4006	NASDAQ	IDCC	Wed, Jul 5, 2023	95.12	95.72	94.40	95.31
4005	NASDAQ	IDCC	Mon, Jul 3, 2023	96.76	96.92	95.23	96.09
4004	NASDAQ	IDCC	Fri, Jun 30, 2023	96.65	97.62	95.57	96.55
4003	NASDAQ	IDCC	Thu, Jun 29, 2023	94.40	96.35	93.61	95.98
4002	NASDAQ	IDCC	Wed, Jun 28, 2023	92.76	94.65	92.72	94.17
4001	NASDAQ	IDCC	Tue, Jun 27, 2023	91.75	92.79	91.11	92.37
4000	NASDAQ	IDCC	Mon, Jun 26, 2023	90.84	92.19	90.17	90.63
3999	NASDAQ	IDCC	Fri, Jun 23, 2023	91.78	91.93	90.26	91.07
3998	NASDAQ	IDCC	Thu, Jun 22, 2023	91.49	92.61	90.88	92.25
3997	NASDAQ	IDCC	Wed, Jun 21, 2023	91.43	92.23	91.35	91.91
3996	NASDAQ	IDCC	Tue, Jun 20, 2023	91.62	92.26	90.86	91.51
3995	NASDAQ	IDCC	Fri, Jun 16, 2023	92.31	93.32	91.45	91.62
3994	NASDAQ	IDCC	Thu, Jun 15, 2023	90.38	91.40	89.70	91.27
3993	NASDAQ	IDCC	Wed, Jun 14, 2023	90.22	90.94	89.80	90.87
3992	NASDAQ	IDCC	Tue, Jun 13, 2023	90.05	90.92	89.75	90.39
3991	NASDAQ	IDCC	Mon, Jun 12, 2023	88.08	89.57	88.00	89.52
3990	NASDAQ	IDCC	Fri, Jun 9, 2023	87.74	88.64	87.07	88.31
3989	NASDAQ	IDCC	Thu, Jun 8, 2023	86.35	87.63	85.00	87.55
3988	NASDAQ	IDCC	Wed, Jun 7, 2023	86.17	88.22	86.17	86.72
3987	NASDAQ	IDCC	Tue, Jun 6, 2023	84.24	86.48	84.18	86.13
3986	NASDAQ	IDCC	Mon, Jun 5, 2023	84.17	84.72	82.69	84.49
3985	NASDAQ	IDCC	Fri, Jun 2, 2023	83.75	84.93	83.59	84.79
3984	NASDAQ	IDCC	Thu, Jun 1, 2023	82.61	84.44	82.46	83.49
3983	NASDAQ	IDCC	Wed, May 31, 2023	82.28	83.69	81.92	83.04
3982	NASDAQ	IDCC	Tue, May 30, 2023	83.99	84.08	82.17	82.66
3981	NASDAQ	IDCC	Fri, May 26, 2023	82.89	84.28	82.89	83.33
3980	NASDAQ	IDCC	Thu, May 25, 2023	83.70	83.95	82.03	83.20
3979	NASDAQ	IDCC	Wed, May 24, 2023	83.39	83.82	82.78	83.51
3978	NASDAQ	IDCC	Tue, May 23, 2023	84.51	85.50	83.79	83.88
3977	NASDAQ	IDCC	Mon, May 22, 2023	84.63	85.11	84.42	84.69
3976	NASDAQ	IDCC	Fri, May 19, 2023	84.86	85.05	83.99	84.38
3975	NASDAQ	IDCC	Thu, May 18, 2023	83.80	84.46	83.05	84.26
3974	NASDAQ	IDCC	Wed, May 17, 2023	83.25	84.61	82.62	83.88
3973	NASDAQ	IDCC	Tue, May 16, 2023	82.29	83.96	82.29	83.16
3972	NASDAQ	IDCC	Mon, May 15, 2023	83.26	83.26	81.90	82.30
3971	NASDAQ	IDCC	Fri, May 12, 2023	82.94	83.45	82.19	82.87
3970	NASDAQ	IDCC	Thu, May 11, 2023	85.13	85.49	81.92	83.18
3969	NASDAQ	IDCC	Wed, May 10, 2023	83.69	86.27	83.25	84.98
3968	NASDAQ	IDCC	Tue, May 9, 2023	80.85	81.95	79.68	80.00
3967	NASDAQ	IDCC	Mon, May 8, 2023	81.15	81.89	79.66	81.02
3966	NASDAQ	IDCC	Fri, May 5, 2023	73.95	81.00	73.41	80.70
3965	NASDAQ	IDCC	Thu, May 4, 2023	70.11	73.71	67.68	73.34
3964	NASDAQ	IDCC	Wed, May 3, 2023	67.44	67.83	66.82	67.03
3963	NASDAQ	IDCC	Tue, May 2, 2023	67.48	67.67	67.01	67.34
3962	NASDAQ	IDCC	Mon, May 1, 2023	67.39	68.14	67.34	67.60
3961	NASDAQ	IDCC	Fri, Apr 28, 2023	68.14	69.25	67.54	67.74
3960	NASDAQ	IDCC	Thu, Apr 27, 2023	68.43	68.67	67.23	68.31
3959	NASDAQ	IDCC	Wed, Apr 26, 2023	69.02	69.58	68.07	68.08
3958	NASDAQ	IDCC	Tue, Apr 25, 2023	69.28	69.96	68.94	69.07
3957	NASDAQ	IDCC	Mon, Apr 24, 2023	70.73	71.24	69.58	69.85
3956	NASDAQ	IDCC	Fri, Apr 21, 2023	70.93	71.40	70.31	70.78
3955	NASDAQ	IDCC	Thu, Apr 20, 2023	70.32	71.29	70.32	71.04
3954	NASDAQ	IDCC	Wed, Apr 19, 2023	71.79	71.79	70.63	70.86
3953	NASDAQ	IDCC	Tue, Apr 18, 2023	72.79	73.10	72.13	72.20
3952	NASDAQ	IDCC	Mon, Apr 17, 2023	73.92	73.92	72.56	72.61
3951	NASDAQ	IDCC	Fri, Apr 14, 2023	73.75	74.77	73.58	73.90
3950	NASDAQ	IDCC	Thu, Apr 13, 2023	73.43	74.42	73.43	74.09
3949	NASDAQ	IDCC	Wed, Apr 12, 2023	72.57	74.88	72.40	73.45
3948	NASDAQ	IDCC	Tue, Apr 11, 2023	72.74	73.26	71.64	71.81
3947	NASDAQ	IDCC	Mon, Apr 10, 2023	72.82	73.51	72.56	73.18
3946	NASDAQ	IDCC	Thu, Apr 6, 2023	72.76	73.50	72.55	72.98
3945	NASDAQ	IDCC	Wed, Apr 5, 2023	73.20	73.20	72.60	72.93
3944	NASDAQ	IDCC	Tue, Apr 4, 2023	72.94	73.36	72.02	73.30
3943	NASDAQ	IDCC	Mon, Apr 3, 2023	72.82	73.16	72.03	72.63
3942	NASDAQ	IDCC	Fri, Mar 31, 2023	72.74	73.26	72.46	72.90
3941	NASDAQ	IDCC	Thu, Mar 30, 2023	72.74	73.80	72.19	72.53
3940	NASDAQ	IDCC	Wed, Mar 29, 2023	72.35	72.82	71.97	72.52
3939	NASDAQ	IDCC	Tue, Mar 28, 2023	72.92	73.16	71.75	72.02
3938	NASDAQ	IDCC	Mon, Mar 27, 2023	72.83	73.69	72.18	73.23
3937	NASDAQ	IDCC	Fri, Mar 24, 2023	72.62	72.83	71.51	72.47
3936	NASDAQ	IDCC	Thu, Mar 23, 2023	72.29	73.88	71.95	72.77
3935	NASDAQ	IDCC	Wed, Mar 22, 2023	73.00	74.13	72.16	72.18
3934	NASDAQ	IDCC	Tue, Mar 21, 2023	73.97	74.60	73.27	73.38
3933	NASDAQ	IDCC	Mon, Mar 20, 2023	72.62	74.21	72.55	73.56
3932	NASDAQ	IDCC	Fri, Mar 17, 2023	74.27	75.31	72.07	72.59
3931	NASDAQ	IDCC	Thu, Mar 16, 2023	72.70	74.68	72.00	74.43
3930	NASDAQ	IDCC	Wed, Mar 15, 2023	73.40	73.88	71.75	73.43
3929	NASDAQ	IDCC	Tue, Mar 14, 2023	74.90	74.99	73.73	74.61
3928	NASDAQ	IDCC	Mon, Mar 13, 2023	72.75	74.55	72.20	73.41
3927	NASDAQ	IDCC	Fri, Mar 10, 2023	73.43	74.00	72.60	73.60
3926	NASDAQ	IDCC	Thu, Mar 9, 2023	74.33	75.74	73.56	73.86
3925	NASDAQ	IDCC	Wed, Mar 8, 2023	72.45	74.10	72.36	73.96
3924	NASDAQ	IDCC	Tue, Mar 7, 2023	73.16	73.55	72.37	72.44
3923	NASDAQ	IDCC	Mon, Mar 6, 2023	73.24	73.26	72.55	72.98
3922	NASDAQ	IDCC	Fri, Mar 3, 2023	73.01	73.58	72.72	73.52
3921	NASDAQ	IDCC	Thu, Mar 2, 2023	72.84	73.48	72.52	72.89
3920	NASDAQ	IDCC	Wed, Mar 1, 2023	72.99	73.90	72.59	73.17
3919	NASDAQ	IDCC	Tue, Feb 28, 2023	73.30	74.24	72.53	72.99
3918	NASDAQ	IDCC	Mon, Feb 27, 2023	74.34	74.68	73.59	73.88
3917	NASDAQ	IDCC	Fri, Feb 24, 2023	72.93	74.41	72.83	73.81
3916	NASDAQ	IDCC	Thu, Feb 23, 2023	72.54	74.36	72.50	74.33
3915	NASDAQ	IDCC	Wed, Feb 22, 2023	72.12	72.51	71.48	72.15
3914	NASDAQ	IDCC	Tue, Feb 21, 2023	72.45	72.98	71.26	71.79
3913	NASDAQ	IDCC	Fri, Feb 17, 2023	74.44	74.55	74.11	74.30
3912	NASDAQ	IDCC	Thu, Feb 16, 2023	74.20	74.74	74.05	74.36
3911	NASDAQ	IDCC	Wed, Feb 15, 2023	72.94	74.56	72.90	74.53
3910	NASDAQ	IDCC	Tue, Feb 14, 2023	72.25	73.24	71.97	72.94
3909	NASDAQ	IDCC	Mon, Feb 13, 2023	72.36	72.94	72.04	72.36
3908	NASDAQ	IDCC	Fri, Feb 10, 2023	72.25	72.95	72.25	72.36
3907	NASDAQ	IDCC	Thu, Feb 9, 2023	73.43	73.43	72.48	72.76
3906	NASDAQ	IDCC	Wed, Feb 8, 2023	73.03	73.72	72.33	72.82
3905	NASDAQ	IDCC	Tue, Feb 7, 2023	72.75	74.60	72.22	73.49
3904	NASDAQ	IDCC	Mon, Feb 6, 2023	70.55	70.77	69.66	69.84
3903	NASDAQ	IDCC	Fri, Feb 3, 2023	70.08	71.86	70.08	71.29
3902	NASDAQ	IDCC	Thu, Feb 2, 2023	71.66	72.61	70.65	71.29
3901	NASDAQ	IDCC	Wed, Feb 1, 2023	70.00	71.38	69.15	71.06
3900	NASDAQ	IDCC	Tue, Jan 31, 2023	68.98	70.00	68.92	69.95
3899	NASDAQ	IDCC	Mon, Jan 30, 2023	69.31	69.70	68.73	69.03
3898	NASDAQ	IDCC	Fri, Jan 27, 2023	69.00	69.86	68.74	69.50
3897	NASDAQ	IDCC	Thu, Jan 26, 2023	68.25	68.77	67.99	68.63
3896	NASDAQ	IDCC	Wed, Jan 25, 2023	67.53	68.27	67.21	68.21
3895	NASDAQ	IDCC	Tue, Jan 24, 2023	69.16	69.23	67.81	68.06
3894	NASDAQ	IDCC	Mon, Jan 23, 2023	67.00	69.67	66.75	69.37
3893	NASDAQ	IDCC	Fri, Jan 20, 2023	62.56	63.42	61.96	62.92
3892	NASDAQ	IDCC	Thu, Jan 19, 2023	63.03	63.48	61.00	62.10
3891	NASDAQ	IDCC	Wed, Jan 18, 2023	59.11	59.80	58.80	59.31
3890	NASDAQ	IDCC	Tue, Jan 17, 2023	59.00	59.34	58.34	58.95
3889	NASDAQ	IDCC	Fri, Jan 13, 2023	58.97	59.64	58.68	59.25
3888	NASDAQ	IDCC	Thu, Jan 12, 2023	59.23	59.57	58.53	59.20
3887	NASDAQ	IDCC	Wed, Jan 11, 2023	59.21	59.63	58.73	59.04
3886	NASDAQ	IDCC	Tue, Jan 10, 2023	57.48	59.37	57.48	59.05
3885	NASDAQ	IDCC	Mon, Jan 9, 2023	58.68	59.93	57.80	58.14
3884	NASDAQ	IDCC	Fri, Jan 6, 2023	58.67	58.81	57.86	58.28
3883	NASDAQ	IDCC	Thu, Jan 5, 2023	57.29	58.52	56.82	58.10
3882	NASDAQ	IDCC	Wed, Jan 4, 2023	56.71	58.77	56.68	57.59
3881	NASDAQ	IDCC	Tue, Jan 3, 2023	52.75	56.57	52.13	56.22
3880	NASDAQ	IDCC	Fri, Dec 30, 2022	50.02	50.12	49.34	49.48
3879	NASDAQ	IDCC	Thu, Dec 29, 2022	50.58	51.40	50.30	50.30
3878	NASDAQ	IDCC	Wed, Dec 28, 2022	50.12	50.71	49.51	50.28
3877	NASDAQ	IDCC	Tue, Dec 27, 2022	49.62	50.26	49.18	50.26
3876	NASDAQ	IDCC	Fri, Dec 23, 2022	49.72	49.89	49.17	49.74
3875	NASDAQ	IDCC	Thu, Dec 22, 2022	49.13	50.00	48.41	49.99
3874	NASDAQ	IDCC	Wed, Dec 21, 2022	48.09	49.52	48.09	49.51
3873	NASDAQ	IDCC	Tue, Dec 20, 2022	47.95	48.46	47.73	47.95
3872	NASDAQ	IDCC	Mon, Dec 19, 2022	48.34	48.34	47.57	47.97
3871	NASDAQ	IDCC	Fri, Dec 16, 2022	47.24	49.04	47.11	48.07
3870	NASDAQ	IDCC	Thu, Dec 15, 2022	48.25	48.29	47.59	47.90
3869	NASDAQ	IDCC	Wed, Dec 14, 2022	49.31	50.03	48.68	48.98
3868	NASDAQ	IDCC	Tue, Dec 13, 2022	50.69	51.24	49.45	49.52
3867	NASDAQ	IDCC	Mon, Dec 12, 2022	49.53	49.53	48.98	49.32
3866	NASDAQ	IDCC	Fri, Dec 9, 2022	49.00	49.78	48.68	49.40
3865	NASDAQ	IDCC	Thu, Dec 8, 2022	48.44	49.36	48.13	48.33
3864	NASDAQ	IDCC	Wed, Dec 7, 2022	48.35	49.65	47.76	48.23
3863	NASDAQ	IDCC	Tue, Dec 6, 2022	49.45	49.60	48.43	48.55
3862	NASDAQ	IDCC	Mon, Dec 5, 2022	49.58	49.63	48.60	49.54
3861	NASDAQ	IDCC	Fri, Dec 2, 2022	50.01	50.58	49.66	50.07
3860	NASDAQ	IDCC	Thu, Dec 1, 2022	50.57	51.28	50.54	50.75
3859	NASDAQ	IDCC	Wed, Nov 30, 2022	48.50	50.22	47.89	50.17
3858	NASDAQ	IDCC	Tue, Nov 29, 2022	48.22	48.81	48.04	48.49
3857	NASDAQ	IDCC	Mon, Nov 28, 2022	48.70	49.43	47.84	48.32
3856	NASDAQ	IDCC	Fri, Nov 25, 2022	49.62	49.77	48.94	49.01
3855	NASDAQ	IDCC	Wed, Nov 23, 2022	49.44	49.97	48.82	49.52
3854	NASDAQ	IDCC	Tue, Nov 22, 2022	48.87	49.38	48.54	49.32
3853	NASDAQ	IDCC	Mon, Nov 21, 2022	48.80	49.21	48.51	48.77
3852	NASDAQ	IDCC	Fri, Nov 18, 2022	49.13	49.13	48.39	48.99
3851	NASDAQ	IDCC	Thu, Nov 17, 2022	48.60	48.86	47.85	48.15
3850	NASDAQ	IDCC	Wed, Nov 16, 2022	50.14	50.14	48.98	49.25
3849	NASDAQ	IDCC	Tue, Nov 15, 2022	51.19	51.48	50.22	50.49
3848	NASDAQ	IDCC	Mon, Nov 14, 2022	50.06	51.02	49.29	50.58
3847	NASDAQ	IDCC	Fri, Nov 11, 2022	50.72	51.06	50.01	50.28
3846	NASDAQ	IDCC	Thu, Nov 10, 2022	49.33	50.57	49.00	50.51
3845	NASDAQ	IDCC	Wed, Nov 9, 2022	47.91	48.31	47.26	47.47
3844	NASDAQ	IDCC	Tue, Nov 8, 2022	48.97	49.94	47.90	48.58
3843	NASDAQ	IDCC	Mon, Nov 7, 2022	48.35	48.92	47.10	48.74
3842	NASDAQ	IDCC	Fri, Nov 4, 2022	46.86	49.27	46.64	48.32
3841	NASDAQ	IDCC	Thu, Nov 3, 2022	46.32	47.27	43.92	46.32
3840	NASDAQ	IDCC	Wed, Nov 2, 2022	49.36	49.55	47.30	47.30
3839	NASDAQ	IDCC	Tue, Nov 1, 2022	50.37	50.43	49.34	49.36
3838	NASDAQ	IDCC	Mon, Oct 31, 2022	50.02	50.25	49.38	49.87
3837	NASDAQ	IDCC	Fri, Oct 28, 2022	49.36	50.28	48.93	50.13
3836	NASDAQ	IDCC	Thu, Oct 27, 2022	49.64	50.25	49.02	49.14
3835	NASDAQ	IDCC	Wed, Oct 26, 2022	49.35	49.78	48.85	49.36
3834	NASDAQ	IDCC	Tue, Oct 25, 2022	49.00	49.73	49.00	49.46
3833	NASDAQ	IDCC	Mon, Oct 24, 2022	48.57	49.33	48.10	49.04
3832	NASDAQ	IDCC	Fri, Oct 21, 2022	47.50	48.42	47.15	48.36
3831	NASDAQ	IDCC	Thu, Oct 20, 2022	47.39	48.05	47.07	47.32
3830	NASDAQ	IDCC	Wed, Oct 19, 2022	47.97	48.28	46.76	47.38
3829	NASDAQ	IDCC	Tue, Oct 18, 2022	48.61	49.12	48.19	48.37
3828	NASDAQ	IDCC	Mon, Oct 17, 2022	47.83	48.49	47.54	47.94
3827	NASDAQ	IDCC	Fri, Oct 14, 2022	48.05	48.22	46.94	47.05
3826	NASDAQ	IDCC	Thu, Oct 13, 2022	45.88	48.35	45.66	47.81
3825	NASDAQ	IDCC	Wed, Oct 12, 2022	47.44	48.18	46.59	46.77
3824	NASDAQ	IDCC	Tue, Oct 11, 2022	46.71	47.86	46.68	47.43
3823	NASDAQ	IDCC	Mon, Oct 10, 2022	47.13	47.39	46.59	47.20
3822	NASDAQ	IDCC	Fri, Oct 7, 2022	47.25	47.25	46.75	47.22
3821	NASDAQ	IDCC	Thu, Oct 6, 2022	47.21	47.65	46.98	47.37
3820	NASDAQ	IDCC	Wed, Oct 5, 2022	47.60	47.93	46.83	47.20
3819	NASDAQ	IDCC	Tue, Oct 4, 2022	48.40	49.19	47.16	47.98
3818	NASDAQ	IDCC	Mon, Oct 3, 2022	44.00	48.01	43.87	47.81
3817	NASDAQ	IDCC	Fri, Sep 30, 2022	40.72	41.91	40.35	40.42
3816	NASDAQ	IDCC	Thu, Sep 29, 2022	41.38	42.26	40.23	40.66
3815	NASDAQ	IDCC	Wed, Sep 28, 2022	41.90	42.44	41.62	41.84
3814	NASDAQ	IDCC	Tue, Sep 27, 2022	41.88	42.57	41.40	41.77
3813	NASDAQ	IDCC	Mon, Sep 26, 2022	42.40	42.95	41.58	41.62
3812	NASDAQ	IDCC	Fri, Sep 23, 2022	42.62	42.90	42.04	42.54
3811	NASDAQ	IDCC	Thu, Sep 22, 2022	43.98	44.22	42.92	42.96
3810	NASDAQ	IDCC	Wed, Sep 21, 2022	45.58	45.79	44.14	44.23
3809	NASDAQ	IDCC	Tue, Sep 20, 2022	45.41	45.41	44.82	45.18
3808	NASDAQ	IDCC	Mon, Sep 19, 2022	45.71	46.12	45.20	45.67
3807	NASDAQ	IDCC	Fri, Sep 16, 2022	45.19	45.86	44.73	45.82
3806	NASDAQ	IDCC	Thu, Sep 15, 2022	45.69	46.17	45.08	45.39
3805	NASDAQ	IDCC	Wed, Sep 14, 2022	46.78	46.78	45.69	45.94
3804	NASDAQ	IDCC	Tue, Sep 13, 2022	48.21	48.50	46.58	46.78
3803	NASDAQ	IDCC	Mon, Sep 12, 2022	48.28	49.38	48.25	49.24
3802	NASDAQ	IDCC	Fri, Sep 9, 2022	47.35	48.04	47.24	47.81
3801	NASDAQ	IDCC	Thu, Sep 8, 2022	46.17	46.88	45.48	46.79
3800	NASDAQ	IDCC	Wed, Sep 7, 2022	46.61	46.94	45.20	46.51
3799	NASDAQ	IDCC	Tue, Sep 6, 2022	47.41	48.02	46.36	46.62
3798	NASDAQ	IDCC	Fri, Sep 2, 2022	48.31	48.82	47.30	47.69
3797	NASDAQ	IDCC	Thu, Sep 1, 2022	49.75	49.75	47.29	48.00
3796	NASDAQ	IDCC	Wed, Aug 31, 2022	50.87	52.13	50.13	50.16
3795	NASDAQ	IDCC	Tue, Aug 30, 2022	51.26	51.36	50.24	50.50
3794	NASDAQ	IDCC	Mon, Aug 29, 2022	51.02	51.99	50.96	51.00
3793	NASDAQ	IDCC	Fri, Aug 26, 2022	53.33	53.33	51.37	51.49
3792	NASDAQ	IDCC	Thu, Aug 25, 2022	53.30	53.95	53.00	53.49
3791	NASDAQ	IDCC	Wed, Aug 24, 2022	53.13	53.73	52.99	53.32
3790	NASDAQ	IDCC	Tue, Aug 23, 2022	54.10	54.64	53.15	53.18
3789	NASDAQ	IDCC	Mon, Aug 22, 2022	54.40	54.56	53.90	54.11
3788	NASDAQ	IDCC	Fri, Aug 19, 2022	55.32	55.32	54.45	54.92
3787	NASDAQ	IDCC	Thu, Aug 18, 2022	55.12	56.35	55.12	55.70
3786	NASDAQ	IDCC	Wed, Aug 17, 2022	54.88	55.67	54.50	55.37
3785	NASDAQ	IDCC	Tue, Aug 16, 2022	55.50	56.01	54.91	55.52
3784	NASDAQ	IDCC	Mon, Aug 15, 2022	55.59	55.88	54.80	55.49
3783	NASDAQ	IDCC	Fri, Aug 12, 2022	55.50	56.17	55.22	55.99
3782	NASDAQ	IDCC	Thu, Aug 11, 2022	56.09	56.25	54.80	55.22
3781	NASDAQ	IDCC	Wed, Aug 10, 2022	55.59	56.55	55.43	56.09
3780	NASDAQ	IDCC	Tue, Aug 9, 2022	56.24	56.46	54.43	54.53
3779	NASDAQ	IDCC	Mon, Aug 8, 2022	59.08	59.26	56.58	56.69
3778	NASDAQ	IDCC	Fri, Aug 5, 2022	60.90	61.52	58.91	59.11
3777	NASDAQ	IDCC	Thu, Aug 4, 2022	64.00	64.00	61.29	61.54
3776	NASDAQ	IDCC	Wed, Aug 3, 2022	61.37	63.26	61.24	62.71
3775	NASDAQ	IDCC	Tue, Aug 2, 2022	60.84	61.90	60.37	61.29
3774	NASDAQ	IDCC	Mon, Aug 1, 2022	60.79	61.78	60.32	61.37
3773	NASDAQ	IDCC	Fri, Jul 29, 2022	60.93	61.51	60.16	61.39
3772	NASDAQ	IDCC	Thu, Jul 28, 2022	60.06	60.88	59.90	60.79
3771	NASDAQ	IDCC	Wed, Jul 27, 2022	59.00	60.54	58.69	60.07
3770	NASDAQ	IDCC	Tue, Jul 26, 2022	57.36	58.92	57.06	58.76
3769	NASDAQ	IDCC	Mon, Jul 25, 2022	60.42	61.45	57.14	57.41
3768	NASDAQ	IDCC	Fri, Jul 22, 2022	63.67	63.91	62.29	62.90
3767	NASDAQ	IDCC	Thu, Jul 21, 2022	63.14	63.76	62.78	63.76
3766	NASDAQ	IDCC	Wed, Jul 20, 2022	61.69	63.27	61.62	63.14
3765	NASDAQ	IDCC	Tue, Jul 19, 2022	61.59	62.30	61.49	61.88
3764	NASDAQ	IDCC	Mon, Jul 18, 2022	62.30	62.90	60.64	60.95
3763	NASDAQ	IDCC	Fri, Jul 15, 2022	62.24	62.25	61.01	61.85
3762	NASDAQ	IDCC	Thu, Jul 14, 2022	60.38	61.00	59.94	60.95
3761	NASDAQ	IDCC	Wed, Jul 13, 2022	60.35	61.40	60.35	61.06
3760	NASDAQ	IDCC	Tue, Jul 12, 2022	62.29	62.35	61.09	61.24
3759	NASDAQ	IDCC	Mon, Jul 11, 2022	62.93	62.93	62.12	62.60
3758	NASDAQ	IDCC	Fri, Jul 8, 2022	62.67	63.52	62.34	63.43
3757	NASDAQ	IDCC	Thu, Jul 7, 2022	61.23	62.86	61.01	62.66
3756	NASDAQ	IDCC	Wed, Jul 6, 2022	61.95	62.20	61.15	61.36
3755	NASDAQ	IDCC	Tue, Jul 5, 2022	59.61	62.10	59.27	61.81
3754	NASDAQ	IDCC	Fri, Jul 1, 2022	60.58	61.29	60.01	60.55
3753	NASDAQ	IDCC	Thu, Jun 30, 2022	60.93	61.85	60.39	60.80
3752	NASDAQ	IDCC	Wed, Jun 29, 2022	62.33	62.96	60.06	61.86
3751	NASDAQ	IDCC	Tue, Jun 28, 2022	65.06	66.02	61.84	61.88
3750	NASDAQ	IDCC	Mon, Jun 27, 2022	63.91	65.15	62.83	64.51
3749	NASDAQ	IDCC	Fri, Jun 24, 2022	62.29	64.06	60.89	63.57
3748	NASDAQ	IDCC	Thu, Jun 23, 2022	62.34	63.10	61.22	61.75
3747	NASDAQ	IDCC	Wed, Jun 22, 2022	61.80	63.21	61.65	62.24
3746	NASDAQ	IDCC	Tue, Jun 21, 2022	61.29	62.60	60.54	62.19
3745	NASDAQ	IDCC	Fri, Jun 17, 2022	60.74	61.61	60.33	60.78
3744	NASDAQ	IDCC	Thu, Jun 16, 2022	62.29	62.72	59.13	60.15
3743	NASDAQ	IDCC	Wed, Jun 15, 2022	62.52	64.50	61.75	63.46
3742	NASDAQ	IDCC	Tue, Jun 14, 2022	62.06	62.19	61.22	61.71
3741	NASDAQ	IDCC	Mon, Jun 13, 2022	63.29	64.12	61.70	61.96
3740	NASDAQ	IDCC	Fri, Jun 10, 2022	64.62	65.59	63.85	64.67
3739	NASDAQ	IDCC	Thu, Jun 9, 2022	65.51	66.11	65.09	65.37
3738	NASDAQ	IDCC	Wed, Jun 8, 2022	66.42	66.49	65.34	65.69
3737	NASDAQ	IDCC	Tue, Jun 7, 2022	66.10	67.14	65.91	66.84
3736	NASDAQ	IDCC	Mon, Jun 6, 2022	66.83	66.95	66.04	66.57
3735	NASDAQ	IDCC	Fri, Jun 3, 2022	65.33	66.55	64.63	66.03
3734	NASDAQ	IDCC	Thu, Jun 2, 2022	65.58	66.11	63.98	65.94
3733	NASDAQ	IDCC	Wed, Jun 1, 2022	65.49	66.13	63.91	65.18
3732	NASDAQ	IDCC	Tue, May 31, 2022	64.68	65.97	63.49	65.29
3731	NASDAQ	IDCC	Fri, May 27, 2022	63.49	65.23	63.35	64.78
3730	NASDAQ	IDCC	Thu, May 26, 2022	60.36	63.38	60.36	63.19
3729	NASDAQ	IDCC	Wed, May 25, 2022	58.53	60.50	57.08	60.24
3728	NASDAQ	IDCC	Tue, May 24, 2022	60.19	61.18	59.30	60.78
3727	NASDAQ	IDCC	Mon, May 23, 2022	60.75	60.89	59.73	60.54
3726	NASDAQ	IDCC	Fri, May 20, 2022	60.71	60.73	58.76	60.06
3725	NASDAQ	IDCC	Thu, May 19, 2022	59.44	60.75	58.92	60.11
3724	NASDAQ	IDCC	Wed, May 18, 2022	60.39	60.97	59.18	59.63
3723	NASDAQ	IDCC	Tue, May 17, 2022	61.22	61.35	60.24	61.09
3722	NASDAQ	IDCC	Mon, May 16, 2022	59.57	60.71	58.99	60.25
3721	NASDAQ	IDCC	Fri, May 13, 2022	59.27	60.09	58.74	59.65
3720	NASDAQ	IDCC	Thu, May 12, 2022	58.19	59.03	57.49	58.63
3719	NASDAQ	IDCC	Wed, May 11, 2022	59.11	59.79	57.92	58.54
3718	NASDAQ	IDCC	Tue, May 10, 2022	59.96	60.23	58.08	59.11
3717	NASDAQ	IDCC	Mon, May 9, 2022	58.69	59.68	58.28	59.24
3716	NASDAQ	IDCC	Fri, May 6, 2022	58.80	60.54	58.26	59.52
3715	NASDAQ	IDCC	Thu, May 5, 2022	61.58	61.58	58.24	58.75
3714	NASDAQ	IDCC	Wed, May 4, 2022	57.84	61.06	57.72	61.01
3713	NASDAQ	IDCC	Tue, May 3, 2022	57.41	57.64	56.73	57.42
3712	NASDAQ	IDCC	Mon, May 2, 2022	57.06	58.14	56.49	57.40
3711	NASDAQ	IDCC	Fri, Apr 29, 2022	57.77	58.41	56.64	56.85
3710	NASDAQ	IDCC	Thu, Apr 28, 2022	56.97	58.63	56.97	58.35
3709	NASDAQ	IDCC	Wed, Apr 27, 2022	56.63	57.17	56.13	56.45
3708	NASDAQ	IDCC	Tue, Apr 26, 2022	57.79	58.30	56.42	56.42
3707	NASDAQ	IDCC	Mon, Apr 25, 2022	57.83	58.55	56.77	58.19
3706	NASDAQ	IDCC	Fri, Apr 22, 2022	59.17	59.37	58.08	58.21
3705	NASDAQ	IDCC	Thu, Apr 21, 2022	61.47	61.81	59.31	59.40
3704	NASDAQ	IDCC	Wed, Apr 20, 2022	61.11	61.84	60.98	61.28
3703	NASDAQ	IDCC	Tue, Apr 19, 2022	60.00	61.17	59.87	60.85
3702	NASDAQ	IDCC	Mon, Apr 18, 2022	60.74	60.74	59.85	60.07
3701	NASDAQ	IDCC	Thu, Apr 14, 2022	61.19	61.64	60.64	60.91
3700	NASDAQ	IDCC	Wed, Apr 13, 2022	59.96	61.38	59.96	61.28
3699	NASDAQ	IDCC	Tue, Apr 12, 2022	59.99	60.80	59.39	59.81
3698	NASDAQ	IDCC	Mon, Apr 11, 2022	60.29	61.22	59.72	59.97
3697	NASDAQ	IDCC	Fri, Apr 8, 2022	61.82	61.82	60.56	60.59
3696	NASDAQ	IDCC	Thu, Apr 7, 2022	62.28	62.56	61.21	61.97
3695	NASDAQ	IDCC	Wed, Apr 6, 2022	62.68	63.07	62.25	62.29
3694	NASDAQ	IDCC	Tue, Apr 5, 2022	64.29	64.88	63.01	63.09
3693	NASDAQ	IDCC	Mon, Apr 4, 2022	64.73	64.81	63.89	64.48
3692	NASDAQ	IDCC	Fri, Apr 1, 2022	63.83	64.73	63.48	64.63
3691	NASDAQ	IDCC	Thu, Mar 31, 2022	63.49	64.39	63.39	63.80
3690	NASDAQ	IDCC	Wed, Mar 30, 2022	65.43	65.47	63.23	63.52
3689	NASDAQ	IDCC	Tue, Mar 29, 2022	65.19	66.17	64.85	65.79
3688	NASDAQ	IDCC	Mon, Mar 28, 2022	64.60	65.03	64.05	64.39
3687	NASDAQ	IDCC	Fri, Mar 25, 2022	64.83	65.12	64.15	64.85
3686	NASDAQ	IDCC	Thu, Mar 24, 2022	64.32	65.04	64.05	64.88
3685	NASDAQ	IDCC	Wed, Mar 23, 2022	64.87	65.27	63.96	64.16
3684	NASDAQ	IDCC	Tue, Mar 22, 2022	65.27	65.62	64.70	65.34
3683	NASDAQ	IDCC	Mon, Mar 21, 2022	65.68	66.06	64.55	65.00
3682	NASDAQ	IDCC	Fri, Mar 18, 2022	64.67	65.88	64.66	65.85
3681	NASDAQ	IDCC	Thu, Mar 17, 2022	63.29	64.80	63.04	64.67
3680	NASDAQ	IDCC	Wed, Mar 16, 2022	62.86	63.94	61.95	63.82
3679	NASDAQ	IDCC	Tue, Mar 15, 2022	61.50	62.54	61.50	62.19
3678	NASDAQ	IDCC	Mon, Mar 14, 2022	62.10	62.72	61.36	61.44
3677	NASDAQ	IDCC	Fri, Mar 11, 2022	63.34	63.85	61.94	62.10
3676	NASDAQ	IDCC	Thu, Mar 10, 2022	62.60	63.45	62.33	63.31
3675	NASDAQ	IDCC	Wed, Mar 9, 2022	62.97	64.00	62.97	63.52
3674	NASDAQ	IDCC	Tue, Mar 8, 2022	62.11	63.82	61.85	62.16
3673	NASDAQ	IDCC	Mon, Mar 7, 2022	64.45	64.45	61.90	62.31
3672	NASDAQ	IDCC	Fri, Mar 4, 2022	65.51	66.00	64.14	64.61
3671	NASDAQ	IDCC	Thu, Mar 3, 2022	66.08	66.08	64.92	65.32
3670	NASDAQ	IDCC	Wed, Mar 2, 2022	63.66	66.28	63.38	66.11
3669	NASDAQ	IDCC	Tue, Mar 1, 2022	64.13	64.71	63.02	63.48
3668	NASDAQ	IDCC	Mon, Feb 28, 2022	64.32	65.20	63.71	64.42
3667	NASDAQ	IDCC	Fri, Feb 25, 2022	64.37	65.05	63.58	64.68
3666	NASDAQ	IDCC	Thu, Feb 24, 2022	62.71	64.12	61.72	64.01
3665	NASDAQ	IDCC	Wed, Feb 23, 2022	64.92	65.47	64.01	64.09
3664	NASDAQ	IDCC	Tue, Feb 22, 2022	65.53	66.48	63.18	64.29
3663	NASDAQ	IDCC	Fri, Feb 18, 2022	66.69	67.11	65.64	65.77
3662	NASDAQ	IDCC	Thu, Feb 17, 2022	71.73	71.73	66.95	67.08
3661	NASDAQ	IDCC	Wed, Feb 16, 2022	67.29	68.86	67.19	68.81
3660	NASDAQ	IDCC	Tue, Feb 15, 2022	67.10	67.67	65.25	67.42
3659	NASDAQ	IDCC	Mon, Feb 14, 2022	66.27	67.09	65.68	66.37
3658	NASDAQ	IDCC	Fri, Feb 11, 2022	66.49	67.12	65.63	66.27
3657	NASDAQ	IDCC	Thu, Feb 10, 2022	67.02	68.12	65.52	66.00
3656	NASDAQ	IDCC	Wed, Feb 9, 2022	68.14	68.55	67.86	68.15
3655	NASDAQ	IDCC	Tue, Feb 8, 2022	67.21	68.03	67.15	67.65
3654	NASDAQ	IDCC	Mon, Feb 7, 2022	66.30	67.64	66.19	67.46
3653	NASDAQ	IDCC	Fri, Feb 4, 2022	67.04	67.25	65.81	66.50
3652	NASDAQ	IDCC	Thu, Feb 3, 2022	67.70	68.67	67.01	67.25
3651	NASDAQ	IDCC	Wed, Feb 2, 2022	67.69	68.74	67.28	68.59
3650	NASDAQ	IDCC	Tue, Feb 1, 2022	69.09	69.10	67.17	67.38
3649	NASDAQ	IDCC	Mon, Jan 31, 2022	66.81	69.25	66.70	69.03
3648	NASDAQ	IDCC	Fri, Jan 28, 2022	65.62	67.14	65.14	67.03
3647	NASDAQ	IDCC	Thu, Jan 27, 2022	65.98	67.37	65.45	65.74
3646	NASDAQ	IDCC	Wed, Jan 26, 2022	67.69	67.94	64.94	65.75
3645	NASDAQ	IDCC	Tue, Jan 25, 2022	67.61	67.76	66.12	66.83
3644	NASDAQ	IDCC	Mon, Jan 24, 2022	66.60	68.80	65.70	68.61
3643	NASDAQ	IDCC	Fri, Jan 21, 2022	68.55	70.04	67.59	67.73
3642	NASDAQ	IDCC	Thu, Jan 20, 2022	68.86	70.71	68.86	68.95
3641	NASDAQ	IDCC	Wed, Jan 19, 2022	68.12	69.56	68.12	68.81
3640	NASDAQ	IDCC	Tue, Jan 18, 2022	68.76	69.00	68.12	68.19
3639	NASDAQ	IDCC	Fri, Jan 14, 2022	68.91	69.79	68.45	69.64
3638	NASDAQ	IDCC	Thu, Jan 13, 2022	70.28	70.88	69.33	69.60
3637	NASDAQ	IDCC	Wed, Jan 12, 2022	70.95	71.89	69.95	70.09
3636	NASDAQ	IDCC	Tue, Jan 11, 2022	69.75	70.96	69.32	70.87
3635	NASDAQ	IDCC	Mon, Jan 10, 2022	69.10	70.41	68.25	70.35
3634	NASDAQ	IDCC	Fri, Jan 7, 2022	69.98	70.82	68.91	69.18
3633	NASDAQ	IDCC	Thu, Jan 6, 2022	71.61	71.87	69.86	70.17
3632	NASDAQ	IDCC	Wed, Jan 5, 2022	73.43	73.97	71.79	71.79
3631	NASDAQ	IDCC	Tue, Jan 4, 2022	73.05	73.78	72.14	73.47
3630	NASDAQ	IDCC	Mon, Jan 3, 2022	71.78	73.11	71.28	73.06
3629	NASDAQ	IDCC	Fri, Dec 31, 2021	71.80	72.57	71.35	71.63
3628	NASDAQ	IDCC	Thu, Dec 30, 2021	72.76	73.32	71.87	71.94
3627	NASDAQ	IDCC	Wed, Dec 29, 2021	72.69	73.09	72.41	72.68
3626	NASDAQ	IDCC	Tue, Dec 28, 2021	73.39	73.54	72.66	72.75
3625	NASDAQ	IDCC	Mon, Dec 27, 2021	72.60	73.56	71.96	73.34
3624	NASDAQ	IDCC	Thu, Dec 23, 2021	72.59	73.02	72.38	72.62
3623	NASDAQ	IDCC	Wed, Dec 22, 2021	71.92	72.48	71.28	72.44
3622	NASDAQ	IDCC	Tue, Dec 21, 2021	70.78	72.05	69.74	71.87
3621	NASDAQ	IDCC	Mon, Dec 20, 2021	68.94	70.39	68.08	70.02
3620	NASDAQ	IDCC	Fri, Dec 17, 2021	68.90	71.99	68.82	70.07
3619	NASDAQ	IDCC	Thu, Dec 16, 2021	70.45	70.56	68.45	68.69
3618	NASDAQ	IDCC	Wed, Dec 15, 2021	67.12	70.04	66.09	69.98
3617	NASDAQ	IDCC	Tue, Dec 14, 2021	67.02	67.72	66.43	66.93
3616	NASDAQ	IDCC	Mon, Dec 13, 2021	68.13	68.29	66.82	67.62
3615	NASDAQ	IDCC	Fri, Dec 10, 2021	69.71	70.61	67.66	68.08
3614	NASDAQ	IDCC	Thu, Dec 9, 2021	69.62	70.04	68.94	69.04
3613	NASDAQ	IDCC	Wed, Dec 8, 2021	71.15	71.15	69.68	69.89
3612	NASDAQ	IDCC	Tue, Dec 7, 2021	69.97	71.11	69.17	70.85
3611	NASDAQ	IDCC	Mon, Dec 6, 2021	67.97	69.31	66.65	69.11
3610	NASDAQ	IDCC	Fri, Dec 3, 2021	69.17	69.32	67.07	67.53
3609	NASDAQ	IDCC	Thu, Dec 2, 2021	67.28	69.13	66.70	68.96
3608	NASDAQ	IDCC	Wed, Dec 1, 2021	69.46	69.74	66.76	67.14
3607	NASDAQ	IDCC	Tue, Nov 30, 2021	67.88	68.39	66.55	67.91
3606	NASDAQ	IDCC	Mon, Nov 29, 2021	68.50	68.88	67.05	68.32
3605	NASDAQ	IDCC	Fri, Nov 26, 2021	69.13	70.20	67.25	67.56
3604	NASDAQ	IDCC	Wed, Nov 24, 2021	70.54	71.15	69.59	70.82
3603	NASDAQ	IDCC	Tue, Nov 23, 2021	72.71	72.71	70.61	71.05
3602	NASDAQ	IDCC	Mon, Nov 22, 2021	72.09	73.37	71.86	72.71
3601	NASDAQ	IDCC	Fri, Nov 19, 2021	73.09	73.42	71.21	71.84
3600	NASDAQ	IDCC	Thu, Nov 18, 2021	74.04	74.27	72.36	73.27
3599	NASDAQ	IDCC	Wed, Nov 17, 2021	73.21	74.08	73.05	73.93
3598	NASDAQ	IDCC	Tue, Nov 16, 2021	72.40	73.47	72.01	73.28
3597	NASDAQ	IDCC	Mon, Nov 15, 2021	72.81	72.81	71.70	72.40
3596	NASDAQ	IDCC	Fri, Nov 12, 2021	73.04	73.21	72.15	72.32
3595	NASDAQ	IDCC	Thu, Nov 11, 2021	71.43	72.85	70.42	72.77
3594	NASDAQ	IDCC	Wed, Nov 10, 2021	70.50	71.28	70.33	71.19
3593	NASDAQ	IDCC	Tue, Nov 9, 2021	70.60	71.47	70.13	70.66
3592	NASDAQ	IDCC	Mon, Nov 8, 2021	72.35	72.67	70.57	70.68
3591	NASDAQ	IDCC	Fri, Nov 5, 2021	72.83	73.41	71.72	72.13
3590	NASDAQ	IDCC	Thu, Nov 4, 2021	72.00	74.00	71.40	71.88
3589	NASDAQ	IDCC	Wed, Nov 3, 2021	69.59	71.84	69.26	71.62
3588	NASDAQ	IDCC	Tue, Nov 2, 2021	68.83	69.73	68.26	69.68
3587	NASDAQ	IDCC	Mon, Nov 1, 2021	67.01	69.22	67.01	68.76
3586	NASDAQ	IDCC	Fri, Oct 29, 2021	67.11	67.59	66.61	66.95
3585	NASDAQ	IDCC	Thu, Oct 28, 2021	66.05	67.31	66.04	67.26
3584	NASDAQ	IDCC	Wed, Oct 27, 2021	66.68	67.57	65.79	65.96
3583	NASDAQ	IDCC	Tue, Oct 26, 2021	68.29	68.32	66.61	66.64
3582	NASDAQ	IDCC	Mon, Oct 25, 2021	68.25	68.60	67.86	68.09
3581	NASDAQ	IDCC	Fri, Oct 22, 2021	67.98	68.42	67.92	68.12
3580	NASDAQ	IDCC	Thu, Oct 21, 2021	68.01	68.63	67.34	68.06
3579	NASDAQ	IDCC	Wed, Oct 20, 2021	67.85	68.75	67.39	68.04
3578	NASDAQ	IDCC	Tue, Oct 19, 2021	68.39	68.50	67.41	67.80
3577	NASDAQ	IDCC	Mon, Oct 18, 2021	67.99	68.40	67.82	68.03
3576	NASDAQ	IDCC	Fri, Oct 15, 2021	69.74	69.76	68.38	68.44
3575	NASDAQ	IDCC	Thu, Oct 14, 2021	67.71	68.98	67.71	68.98
3574	NASDAQ	IDCC	Wed, Oct 13, 2021	66.84	67.54	66.68	67.03
3573	NASDAQ	IDCC	Tue, Oct 12, 2021	67.36	67.66	66.75	66.93
3572	NASDAQ	IDCC	Mon, Oct 11, 2021	68.21	68.68	67.63	67.65
3571	NASDAQ	IDCC	Fri, Oct 8, 2021	68.79	68.95	68.02	68.11
3570	NASDAQ	IDCC	Thu, Oct 7, 2021	68.14	69.00	68.02	68.62
3569	NASDAQ	IDCC	Wed, Oct 6, 2021	67.17	67.64	66.49	67.64
3568	NASDAQ	IDCC	Tue, Oct 5, 2021	68.11	68.32	67.20	67.92
3567	NASDAQ	IDCC	Mon, Oct 4, 2021	68.86	68.86	67.62	68.12
3566	NASDAQ	IDCC	Fri, Oct 1, 2021	68.31	69.20	67.66	68.88
3565	NASDAQ	IDCC	Thu, Sep 30, 2021	67.82	68.86	67.82	67.82
3564	NASDAQ	IDCC	Wed, Sep 29, 2021	67.37	68.45	67.10	67.69
3563	NASDAQ	IDCC	Tue, Sep 28, 2021	68.42	68.45	66.83	66.91
3562	NASDAQ	IDCC	Mon, Sep 27, 2021	69.00	69.75	68.75	68.83
3561	NASDAQ	IDCC	Fri, Sep 24, 2021	69.19	69.66	68.81	69.09
3560	NASDAQ	IDCC	Thu, Sep 23, 2021	68.65	69.43	68.37	69.03
3559	NASDAQ	IDCC	Wed, Sep 22, 2021	67.01	68.55	67.01	68.11
3558	NASDAQ	IDCC	Tue, Sep 21, 2021	67.51	67.94	66.59	66.80
3557	NASDAQ	IDCC	Mon, Sep 20, 2021	66.87	67.75	66.25	67.28
3556	NASDAQ	IDCC	Fri, Sep 17, 2021	67.66	68.64	67.36	68.28
3555	NASDAQ	IDCC	Thu, Sep 16, 2021	69.88	69.96	68.32	68.52
3554	NASDAQ	IDCC	Wed, Sep 15, 2021	70.25	70.46	69.39	69.92
3553	NASDAQ	IDCC	Tue, Sep 14, 2021	69.74	70.30	68.36	70.18
3552	NASDAQ	IDCC	Mon, Sep 13, 2021	69.55	69.78	68.77	69.65
3551	NASDAQ	IDCC	Fri, Sep 10, 2021	69.55	69.70	68.75	68.98
3550	NASDAQ	IDCC	Thu, Sep 9, 2021	70.07	70.80	69.20	69.20
3549	NASDAQ	IDCC	Wed, Sep 8, 2021	70.15	70.23	69.43	69.93
3548	NASDAQ	IDCC	Tue, Sep 7, 2021	70.73	70.87	69.96	70.26
3547	NASDAQ	IDCC	Fri, Sep 3, 2021	71.79	72.05	70.68	71.00
3546	NASDAQ	IDCC	Thu, Sep 2, 2021	71.79	72.31	71.27	71.93
3545	NASDAQ	IDCC	Wed, Sep 1, 2021	72.52	72.52	71.44	71.81
3544	NASDAQ	IDCC	Tue, Aug 31, 2021	71.62	72.35	71.16	72.11
3543	NASDAQ	IDCC	Mon, Aug 30, 2021	72.54	72.54	71.22	71.64
3542	NASDAQ	IDCC	Fri, Aug 27, 2021	70.38	72.22	70.26	72.12
3541	NASDAQ	IDCC	Thu, Aug 26, 2021	71.85	72.00	70.12	70.30
3540	NASDAQ	IDCC	Wed, Aug 25, 2021	71.69	72.73	71.48	72.22
3539	NASDAQ	IDCC	Tue, Aug 24, 2021	72.12	72.88	71.56	71.87
3538	NASDAQ	IDCC	Mon, Aug 23, 2021	70.21	72.25	70.00	72.16
3537	NASDAQ	IDCC	Fri, Aug 20, 2021	69.60	70.09	69.43	69.98
3536	NASDAQ	IDCC	Thu, Aug 19, 2021	69.60	70.13	69.15	69.63
3535	NASDAQ	IDCC	Wed, Aug 18, 2021	70.70	71.12	70.25	70.33
3534	NASDAQ	IDCC	Tue, Aug 17, 2021	70.90	71.01	69.92	70.59
3533	NASDAQ	IDCC	Mon, Aug 16, 2021	73.00	73.00	71.28	71.39
3532	NASDAQ	IDCC	Fri, Aug 13, 2021	74.30	74.62	73.12	73.37
3531	NASDAQ	IDCC	Thu, Aug 12, 2021	75.25	75.25	74.01	74.24
3530	NASDAQ	IDCC	Wed, Aug 11, 2021	73.48	75.21	72.86	75.09
3529	NASDAQ	IDCC	Tue, Aug 10, 2021	73.75	73.99	72.53	72.96
3528	NASDAQ	IDCC	Mon, Aug 9, 2021	70.50	73.70	69.50	73.41
3527	NASDAQ	IDCC	Fri, Aug 6, 2021	70.06	71.89	70.06	70.53
3526	NASDAQ	IDCC	Thu, Aug 5, 2021	66.65	69.49	66.00	69.23
3525	NASDAQ	IDCC	Wed, Aug 4, 2021	68.30	70.13	67.89	68.93
3524	NASDAQ	IDCC	Tue, Aug 3, 2021	65.64	70.16	65.64	69.11
3523	NASDAQ	IDCC	Mon, Aug 2, 2021	66.02	66.84	65.24	65.39
3522	NASDAQ	IDCC	Fri, Jul 30, 2021	65.09	66.35	65.09	65.89
3521	NASDAQ	IDCC	Thu, Jul 29, 2021	66.15	66.83	65.50	65.52
3520	NASDAQ	IDCC	Wed, Jul 28, 2021	65.48	66.18	65.07	65.77
3519	NASDAQ	IDCC	Tue, Jul 27, 2021	64.74	65.24	64.19	65.13
3518	NASDAQ	IDCC	Mon, Jul 26, 2021	64.22	65.16	63.90	64.92
3517	NASDAQ	IDCC	Fri, Jul 23, 2021	64.58	64.75	63.91	64.21
3516	NASDAQ	IDCC	Thu, Jul 22, 2021	64.97	65.49	63.89	64.41
3515	NASDAQ	IDCC	Wed, Jul 21, 2021	65.57	66.36	64.99	65.21
3514	NASDAQ	IDCC	Tue, Jul 20, 2021	64.36	65.76	64.10	65.31
3513	NASDAQ	IDCC	Mon, Jul 19, 2021	64.27	65.31	63.34	64.43
3512	NASDAQ	IDCC	Fri, Jul 16, 2021	67.27	67.49	65.47	65.69
3511	NASDAQ	IDCC	Thu, Jul 15, 2021	67.60	67.69	66.35	66.62
3510	NASDAQ	IDCC	Wed, Jul 14, 2021	69.39	69.40	68.01	68.03
3509	NASDAQ	IDCC	Tue, Jul 13, 2021	70.09	70.51	68.66	68.71
3508	NASDAQ	IDCC	Mon, Jul 12, 2021	70.62	71.08	70.05	70.61
3507	NASDAQ	IDCC	Fri, Jul 9, 2021	69.79	70.93	69.54	70.77
3506	NASDAQ	IDCC	Thu, Jul 8, 2021	69.21	69.96	67.66	69.56
3505	NASDAQ	IDCC	Wed, Jul 7, 2021	71.00	71.43	69.35	70.21
3504	NASDAQ	IDCC	Tue, Jul 6, 2021	72.20	72.36	70.63	71.32
3503	NASDAQ	IDCC	Fri, Jul 2, 2021	73.26	73.26	72.14	72.23
3502	NASDAQ	IDCC	Thu, Jul 1, 2021	73.26	73.83	72.80	73.09
3501	NASDAQ	IDCC	Wed, Jun 30, 2021	73.52	73.52	72.25	73.03
3500	NASDAQ	IDCC	Tue, Jun 29, 2021	74.50	74.93	73.41	73.50
3499	NASDAQ	IDCC	Mon, Jun 28, 2021	74.45	75.59	74.23	74.67
3498	NASDAQ	IDCC	Fri, Jun 25, 2021	75.28	75.77	74.46	74.76
3497	NASDAQ	IDCC	Thu, Jun 24, 2021	74.60	75.06	73.53	75.06
3496	NASDAQ	IDCC	Wed, Jun 23, 2021	74.85	74.93	74.20	74.23
3495	NASDAQ	IDCC	Tue, Jun 22, 2021	76.04	76.04	74.17	74.99
3494	NASDAQ	IDCC	Mon, Jun 21, 2021	77.16	77.27	75.76	76.15
3493	NASDAQ	IDCC	Fri, Jun 18, 2021	77.72	78.51	76.71	77.06
3492	NASDAQ	IDCC	Thu, Jun 17, 2021	78.70	79.05	77.60	78.78
3491	NASDAQ	IDCC	Wed, Jun 16, 2021	79.93	79.93	78.63	79.58
3490	NASDAQ	IDCC	Tue, Jun 15, 2021	80.62	80.86	79.50	80.03
3489	NASDAQ	IDCC	Mon, Jun 14, 2021	81.00	81.16	80.27	80.95
3488	NASDAQ	IDCC	Fri, Jun 11, 2021	80.83	81.14	79.97	81.00
3487	NASDAQ	IDCC	Thu, Jun 10, 2021	81.00	81.43	79.04	80.52
3486	NASDAQ	IDCC	Wed, Jun 9, 2021	85.18	85.70	81.22	81.30
3485	NASDAQ	IDCC	Tue, Jun 8, 2021	84.55	85.75	84.55	85.08
3484	NASDAQ	IDCC	Mon, Jun 7, 2021	83.24	84.24	83.09	84.17
3483	NASDAQ	IDCC	Fri, Jun 4, 2021	83.00	83.39	82.05	83.35
3482	NASDAQ	IDCC	Thu, Jun 3, 2021	82.91	82.91	81.10	82.64
3481	NASDAQ	IDCC	Wed, Jun 2, 2021	81.91	82.77	81.30	82.44
3480	NASDAQ	IDCC	Tue, Jun 1, 2021	82.20	83.20	80.62	81.22
3479	NASDAQ	IDCC	Fri, May 28, 2021	81.38	81.75	79.61	80.78
3478	NASDAQ	IDCC	Thu, May 27, 2021	79.12	79.77	77.65	79.14
3477	NASDAQ	IDCC	Wed, May 26, 2021	77.51	78.96	75.53	77.44
3476	NASDAQ	IDCC	Tue, May 25, 2021	71.89	72.78	71.78	71.93
3475	NASDAQ	IDCC	Mon, May 24, 2021	71.66	72.56	71.46	71.73
3474	NASDAQ	IDCC	Fri, May 21, 2021	71.23	71.48	68.16	70.88
3473	NASDAQ	IDCC	Thu, May 20, 2021	70.27	70.90	69.49	70.61
3472	NASDAQ	IDCC	Wed, May 19, 2021	69.30	70.37	68.66	70.02
3471	NASDAQ	IDCC	Tue, May 18, 2021	71.60	71.84	70.00	70.08
3470	NASDAQ	IDCC	Mon, May 17, 2021	70.26	71.59	70.10	71.15
3469	NASDAQ	IDCC	Fri, May 14, 2021	69.99	71.16	69.62	71.04
3468	NASDAQ	IDCC	Thu, May 13, 2021	68.31	69.77	68.31	69.36
3467	NASDAQ	IDCC	Wed, May 12, 2021	68.46	69.14	67.43	67.70
3466	NASDAQ	IDCC	Tue, May 11, 2021	68.75	69.57	68.04	69.25
3465	NASDAQ	IDCC	Mon, May 10, 2021	71.35	72.00	69.87	69.90
3464	NASDAQ	IDCC	Fri, May 7, 2021	69.90	71.60	69.17	71.38
3463	NASDAQ	IDCC	Thu, May 6, 2021	68.09	69.33	67.47	69.32
3462	NASDAQ	IDCC	Wed, May 5, 2021	68.67	69.00	67.87	68.36
3461	NASDAQ	IDCC	Tue, May 4, 2021	68.74	69.00	67.63	68.07
3460	NASDAQ	IDCC	Mon, May 3, 2021	69.97	69.98	68.87	69.26
3459	NASDAQ	IDCC	Fri, Apr 30, 2021	71.00	71.57	69.32	69.42
3458	NASDAQ	IDCC	Thu, Apr 29, 2021	72.05	72.52	70.75	71.24
3457	NASDAQ	IDCC	Wed, Apr 28, 2021	72.63	72.63	71.06	71.42
3456	NASDAQ	IDCC	Tue, Apr 27, 2021	72.67	72.78	72.00	72.30
3455	NASDAQ	IDCC	Mon, Apr 26, 2021	72.83	73.25	71.96	72.46
3454	NASDAQ	IDCC	Fri, Apr 23, 2021	71.99	73.19	71.70	72.53
3453	NASDAQ	IDCC	Thu, Apr 22, 2021	72.80	72.83	71.48	71.67
3452	NASDAQ	IDCC	Wed, Apr 21, 2021	72.44	73.05	72.12	72.87
3451	NASDAQ	IDCC	Tue, Apr 20, 2021	73.87	73.96	71.95	72.43
3450	NASDAQ	IDCC	Mon, Apr 19, 2021	73.30	73.77	72.88	73.65
3449	NASDAQ	IDCC	Fri, Apr 16, 2021	73.65	74.20	72.95	73.44
3448	NASDAQ	IDCC	Thu, Apr 15, 2021	72.65	73.48	72.08	73.15
3447	NASDAQ	IDCC	Wed, Apr 14, 2021	71.86	73.08	71.27	72.04
3446	NASDAQ	IDCC	Tue, Apr 13, 2021	70.30	72.41	69.68	72.00
3445	NASDAQ	IDCC	Mon, Apr 12, 2021	70.99	71.53	70.09	70.86
3444	NASDAQ	IDCC	Fri, Apr 9, 2021	72.73	72.93	70.80	71.26
3443	NASDAQ	IDCC	Thu, Apr 8, 2021	71.82	73.29	70.43	73.06
3442	NASDAQ	IDCC	Wed, Apr 7, 2021	71.03	71.72	69.33	71.58
3441	NASDAQ	IDCC	Tue, Apr 6, 2021	65.94	66.43	65.28	66.13
3440	NASDAQ	IDCC	Mon, Apr 5, 2021	64.67	66.55	64.67	65.66
3439	NASDAQ	IDCC	Thu, Apr 1, 2021	63.74	65.12	63.74	65.09
3438	NASDAQ	IDCC	Wed, Mar 31, 2021	62.66	65.12	62.66	63.45
3437	NASDAQ	IDCC	Tue, Mar 30, 2021	61.94	63.43	61.15	62.95
3436	NASDAQ	IDCC	Mon, Mar 29, 2021	63.21	64.38	62.18	62.31
3435	NASDAQ	IDCC	Fri, Mar 26, 2021	61.89	63.59	61.70	63.58
3434	NASDAQ	IDCC	Thu, Mar 25, 2021	60.94	61.97	60.02	61.71
3433	NASDAQ	IDCC	Wed, Mar 24, 2021	62.99	63.91	61.48	61.49
3432	NASDAQ	IDCC	Tue, Mar 23, 2021	64.82	65.26	62.51	62.62
3431	NASDAQ	IDCC	Mon, Mar 22, 2021	64.17	65.88	63.97	64.99
3430	NASDAQ	IDCC	Fri, Mar 19, 2021	64.39	65.10	62.91	64.55
3429	NASDAQ	IDCC	Thu, Mar 18, 2021	67.94	68.46	64.56	64.85
3428	NASDAQ	IDCC	Wed, Mar 17, 2021	66.87	69.02	66.26	68.94
3427	NASDAQ	IDCC	Tue, Mar 16, 2021	66.78	67.65	66.07	67.51
3426	NASDAQ	IDCC	Mon, Mar 15, 2021	67.34	67.34	65.77	67.07
3425	NASDAQ	IDCC	Fri, Mar 12, 2021	65.50	66.75	64.95	66.62
3424	NASDAQ	IDCC	Thu, Mar 11, 2021	65.33	65.73	65.05	65.49
3423	NASDAQ	IDCC	Wed, Mar 10, 2021	65.17	65.41	64.02	64.96
3422	NASDAQ	IDCC	Tue, Mar 9, 2021	64.07	65.01	63.43	64.60
3421	NASDAQ	IDCC	Mon, Mar 8, 2021	63.13	63.70	62.47	63.21
3420	NASDAQ	IDCC	Fri, Mar 5, 2021	63.41	63.71	61.31	63.08
3419	NASDAQ	IDCC	Thu, Mar 4, 2021	64.06	64.54	62.21	62.51
3418	NASDAQ	IDCC	Wed, Mar 3, 2021	64.57	65.35	63.92	64.05
3417	NASDAQ	IDCC	Tue, Mar 2, 2021	65.80	65.96	64.16	64.17
3416	NASDAQ	IDCC	Mon, Mar 1, 2021	64.60	65.88	64.22	65.86
3415	NASDAQ	IDCC	Fri, Feb 26, 2021	65.09	65.56	63.16	63.37
3414	NASDAQ	IDCC	Thu, Feb 25, 2021	64.72	65.59	63.97	64.96
3413	NASDAQ	IDCC	Wed, Feb 24, 2021	63.72	65.57	63.72	65.41
3412	NASDAQ	IDCC	Tue, Feb 23, 2021	64.02	64.22	63.01	63.88
3411	NASDAQ	IDCC	Mon, Feb 22, 2021	64.05	64.83	63.61	64.76
3410	NASDAQ	IDCC	Fri, Feb 19, 2021	64.83	66.05	63.73	64.15
3409	NASDAQ	IDCC	Thu, Feb 18, 2021	67.00	67.28	64.00	64.01
3408	NASDAQ	IDCC	Wed, Feb 17, 2021	68.00	68.38	67.60	67.73
3407	NASDAQ	IDCC	Tue, Feb 16, 2021	68.30	69.00	67.79	68.26
3406	NASDAQ	IDCC	Fri, Feb 12, 2021	68.49	68.59	67.67	68.14
3405	NASDAQ	IDCC	Thu, Feb 11, 2021	68.31	68.73	67.70	68.20
3404	NASDAQ	IDCC	Wed, Feb 10, 2021	67.87	68.40	67.46	68.18
3403	NASDAQ	IDCC	Tue, Feb 9, 2021	66.81	67.85	66.23	67.49
3402	NASDAQ	IDCC	Mon, Feb 8, 2021	66.25	66.56	65.77	66.47
3401	NASDAQ	IDCC	Fri, Feb 5, 2021	66.65	67.18	65.70	65.91
3400	NASDAQ	IDCC	Thu, Feb 4, 2021	66.35	66.46	65.65	66.00
3399	NASDAQ	IDCC	Wed, Feb 3, 2021	65.67	66.74	65.12	65.97
3398	NASDAQ	IDCC	Tue, Feb 2, 2021	65.99	66.06	64.78	65.74
3397	NASDAQ	IDCC	Mon, Feb 1, 2021	65.03	65.64	64.21	65.36
3396	NASDAQ	IDCC	Fri, Jan 29, 2021	66.07	66.32	64.11	64.21
3395	NASDAQ	IDCC	Thu, Jan 28, 2021	67.35	67.35	66.34	66.45
3394	NASDAQ	IDCC	Wed, Jan 27, 2021	66.43	67.82	66.00	66.97
3393	NASDAQ	IDCC	Tue, Jan 26, 2021	66.73	67.58	66.48	67.20
3392	NASDAQ	IDCC	Mon, Jan 25, 2021	68.08	68.22	66.06	66.41
3391	NASDAQ	IDCC	Fri, Jan 22, 2021	67.67	68.36	67.01	67.91
3390	NASDAQ	IDCC	Thu, Jan 21, 2021	68.14	68.35	67.23	68.19
3389	NASDAQ	IDCC	Wed, Jan 20, 2021	66.26	68.13	66.26	68.06
3388	NASDAQ	IDCC	Tue, Jan 19, 2021	66.60	66.73	65.55	66.32
3387	NASDAQ	IDCC	Fri, Jan 15, 2021	65.59	66.44	64.99	65.66
3386	NASDAQ	IDCC	Thu, Jan 14, 2021	65.13	67.09	65.13	66.16
3385	NASDAQ	IDCC	Wed, Jan 13, 2021	64.76	65.90	64.70	65.27
3384	NASDAQ	IDCC	Tue, Jan 12, 2021	64.84	65.28	64.28	65.20
3383	NASDAQ	IDCC	Mon, Jan 11, 2021	65.90	66.65	64.84	65.08
3382	NASDAQ	IDCC	Fri, Jan 8, 2021	66.13	67.00	65.59	66.79
3381	NASDAQ	IDCC	Thu, Jan 7, 2021	66.07	66.47	65.03	65.82
3380	NASDAQ	IDCC	Wed, Jan 6, 2021	64.40	66.96	64.28	65.97
3379	NASDAQ	IDCC	Tue, Jan 5, 2021	61.81	64.13	61.81	63.86
3378	NASDAQ	IDCC	Mon, Jan 4, 2021	61.19	61.60	59.93	61.05
3377	NASDAQ	IDCC	Thu, Dec 31, 2020	60.76	60.96	60.30	60.68
3376	NASDAQ	IDCC	Wed, Dec 30, 2020	60.36	61.13	60.36	60.84
3375	NASDAQ	IDCC	Tue, Dec 29, 2020	61.54	61.54	59.65	60.25
3374	NASDAQ	IDCC	Mon, Dec 28, 2020	61.58	61.99	61.13	61.27
3373	NASDAQ	IDCC	Thu, Dec 24, 2020	61.83	61.83	61.01	61.20
3372	NASDAQ	IDCC	Wed, Dec 23, 2020	62.08	62.39	61.62	61.77
3371	NASDAQ	IDCC	Tue, Dec 22, 2020	62.39	63.01	61.81	61.98
3370	NASDAQ	IDCC	Mon, Dec 21, 2020	62.13	62.72	60.59	62.26
3369	NASDAQ	IDCC	Fri, Dec 18, 2020	62.85	63.74	62.52	63.35
3368	NASDAQ	IDCC	Thu, Dec 17, 2020	62.41	62.96	62.03	62.60
3367	NASDAQ	IDCC	Wed, Dec 16, 2020	62.43	62.47	61.31	62.14
3366	NASDAQ	IDCC	Tue, Dec 15, 2020	62.24	62.50	61.52	62.50
3365	NASDAQ	IDCC	Mon, Dec 14, 2020	61.55	62.42	61.32	61.56
3364	NASDAQ	IDCC	Fri, Dec 11, 2020	61.78	61.78	60.63	60.96
3363	NASDAQ	IDCC	Thu, Dec 10, 2020	61.04	61.74	60.00	61.32
3362	NASDAQ	IDCC	Wed, Dec 9, 2020	62.11	62.37	61.24	61.60
3361	NASDAQ	IDCC	Tue, Dec 8, 2020	61.40	62.10	61.36	62.05
3360	NASDAQ	IDCC	Mon, Dec 7, 2020	61.60	61.85	60.81	61.73
3359	NASDAQ	IDCC	Fri, Dec 4, 2020	60.25	61.58	60.05	61.47
3358	NASDAQ	IDCC	Thu, Dec 3, 2020	60.57	60.88	59.99	60.19
3357	NASDAQ	IDCC	Wed, Dec 2, 2020	60.39	60.91	60.05	60.65
3356	NASDAQ	IDCC	Tue, Dec 1, 2020	60.83	60.83	59.50	60.24
3355	NASDAQ	IDCC	Mon, Nov 30, 2020	61.14	61.14	59.33	59.91
3354	NASDAQ	IDCC	Fri, Nov 27, 2020	59.44	61.16	59.35	60.99
3353	NASDAQ	IDCC	Wed, Nov 25, 2020	60.99	61.00	59.47	59.57
3352	NASDAQ	IDCC	Tue, Nov 24, 2020	60.98	61.39	60.29	60.99
3351	NASDAQ	IDCC	Mon, Nov 23, 2020	60.72	61.04	60.02	60.47
3350	NASDAQ	IDCC	Fri, Nov 20, 2020	59.50	60.84	59.42	60.09
3349	NASDAQ	IDCC	Thu, Nov 19, 2020	59.90	59.99	58.88	59.60
3348	NASDAQ	IDCC	Wed, Nov 18, 2020	61.83	62.46	59.89	59.99
3347	NASDAQ	IDCC	Tue, Nov 17, 2020	60.59	61.83	59.70	61.78
3346	NASDAQ	IDCC	Mon, Nov 16, 2020	60.87	61.13	59.67	61.05
3345	NASDAQ	IDCC	Fri, Nov 13, 2020	59.86	60.64	59.41	59.92
3344	NASDAQ	IDCC	Thu, Nov 12, 2020	59.85	60.50	58.94	59.35
3343	NASDAQ	IDCC	Wed, Nov 11, 2020	60.96	61.00	59.99	60.41
3342	NASDAQ	IDCC	Tue, Nov 10, 2020	60.56	60.99	59.57	60.54
3341	NASDAQ	IDCC	Mon, Nov 9, 2020	62.00	63.44	60.03	60.08
3340	NASDAQ	IDCC	Fri, Nov 6, 2020	60.43	60.43	58.04	58.07
3339	NASDAQ	IDCC	Thu, Nov 5, 2020	56.98	60.50	56.70	60.25
3338	NASDAQ	IDCC	Wed, Nov 4, 2020	55.28	56.49	54.37	55.40
3337	NASDAQ	IDCC	Tue, Nov 3, 2020	55.13	56.32	54.85	55.77
3336	NASDAQ	IDCC	Mon, Nov 2, 2020	55.92	56.79	54.37	54.68
3335	NASDAQ	IDCC	Fri, Oct 30, 2020	56.73	57.36	55.53	55.98
3334	NASDAQ	IDCC	Thu, Oct 29, 2020	55.79	57.05	55.38	56.84
3333	NASDAQ	IDCC	Wed, Oct 28, 2020	56.26	56.94	55.61	56.15
3332	NASDAQ	IDCC	Tue, Oct 27, 2020	57.68	58.40	57.24	57.67
3331	NASDAQ	IDCC	Mon, Oct 26, 2020	58.30	59.25	57.03	57.89
3330	NASDAQ	IDCC	Fri, Oct 23, 2020	59.92	59.99	58.75	59.00
3329	NASDAQ	IDCC	Thu, Oct 22, 2020	59.70	59.80	58.83	59.63
3328	NASDAQ	IDCC	Wed, Oct 21, 2020	59.51	60.15	59.00	59.30
3327	NASDAQ	IDCC	Tue, Oct 20, 2020	60.25	60.59	59.42	59.54
3326	NASDAQ	IDCC	Mon, Oct 19, 2020	60.36	60.80	59.57	59.71
3325	NASDAQ	IDCC	Fri, Oct 16, 2020	59.91	60.77	59.48	59.97
3324	NASDAQ	IDCC	Thu, Oct 15, 2020	58.80	60.26	58.24	60.10
3323	NASDAQ	IDCC	Wed, Oct 14, 2020	60.00	60.61	59.12	59.56
3322	NASDAQ	IDCC	Tue, Oct 13, 2020	61.25	61.27	59.59	59.73
3321	NASDAQ	IDCC	Mon, Oct 12, 2020	61.01	61.90	60.25	61.79
3320	NASDAQ	IDCC	Fri, Oct 9, 2020	59.76	60.68	59.34	60.66
3319	NASDAQ	IDCC	Thu, Oct 8, 2020	59.00	59.58	58.05	59.42
3318	NASDAQ	IDCC	Wed, Oct 7, 2020	57.65	58.75	57.65	58.30
3317	NASDAQ	IDCC	Tue, Oct 6, 2020	58.54	58.97	57.13	57.25
3316	NASDAQ	IDCC	Mon, Oct 5, 2020	57.26	58.29	57.23	58.21
3315	NASDAQ	IDCC	Fri, Oct 2, 2020	56.55	57.06	56.37	56.77
3314	NASDAQ	IDCC	Thu, Oct 1, 2020	57.30	57.83	56.86	57.39
3313	NASDAQ	IDCC	Wed, Sep 30, 2020	57.54	57.90	56.60	57.06
3312	NASDAQ	IDCC	Tue, Sep 29, 2020	57.15	57.89	56.96	57.30
3311	NASDAQ	IDCC	Mon, Sep 28, 2020	55.65	57.30	55.65	57.12
3310	NASDAQ	IDCC	Fri, Sep 25, 2020	56.10	56.91	56.10	56.61
3309	NASDAQ	IDCC	Thu, Sep 24, 2020	55.31	56.91	54.85	56.46
3308	NASDAQ	IDCC	Wed, Sep 23, 2020	57.49	58.05	55.47	55.50
3307	NASDAQ	IDCC	Tue, Sep 22, 2020	57.54	57.89	56.29	57.78
3306	NASDAQ	IDCC	Mon, Sep 21, 2020	57.56	57.87	56.72	57.35
3305	NASDAQ	IDCC	Fri, Sep 18, 2020	59.58	60.26	58.46	58.98
3304	NASDAQ	IDCC	Thu, Sep 17, 2020	58.62	59.34	57.69	59.15
3303	NASDAQ	IDCC	Wed, Sep 16, 2020	59.58	60.14	59.19	59.51
3302	NASDAQ	IDCC	Tue, Sep 15, 2020	58.43	59.91	58.02	59.53
3301	NASDAQ	IDCC	Mon, Sep 14, 2020	59.42	59.74	57.81	57.90
3300	NASDAQ	IDCC	Fri, Sep 11, 2020	60.03	60.27	58.26	58.73
3299	NASDAQ	IDCC	Thu, Sep 10, 2020	61.36	61.48	59.45	59.60
3298	NASDAQ	IDCC	Wed, Sep 9, 2020	60.90	61.25	60.01	60.89
3297	NASDAQ	IDCC	Tue, Sep 8, 2020	61.01	61.44	60.25	60.27
3296	NASDAQ	IDCC	Fri, Sep 4, 2020	61.70	62.41	60.28	61.93
3295	NASDAQ	IDCC	Thu, Sep 3, 2020	62.18	62.18	60.11	61.28
3294	NASDAQ	IDCC	Wed, Sep 2, 2020	61.75	63.18	61.75	62.96
3293	NASDAQ	IDCC	Tue, Sep 1, 2020	61.13	61.82	60.27	61.72
3292	NASDAQ	IDCC	Mon, Aug 31, 2020	62.00	62.15	60.75	61.15
3291	NASDAQ	IDCC	Fri, Aug 28, 2020	62.45	62.45	61.64	62.09
3290	NASDAQ	IDCC	Thu, Aug 27, 2020	63.51	63.60	61.75	62.20
3289	NASDAQ	IDCC	Wed, Aug 26, 2020	62.96	63.70	62.68	62.85
3288	NASDAQ	IDCC	Tue, Aug 25, 2020	63.73	63.88	62.13	62.71
3287	NASDAQ	IDCC	Mon, Aug 24, 2020	63.36	64.18	62.75	63.58
3286	NASDAQ	IDCC	Fri, Aug 21, 2020	62.73	63.11	62.44	62.77
3285	NASDAQ	IDCC	Thu, Aug 20, 2020	62.59	63.33	61.90	62.96
3284	NASDAQ	IDCC	Wed, Aug 19, 2020	63.69	64.41	62.99	63.08
3283	NASDAQ	IDCC	Tue, Aug 18, 2020	64.35	64.43	63.31	63.57
3282	NASDAQ	IDCC	Mon, Aug 17, 2020	64.26	65.00	64.06	64.47
3281	NASDAQ	IDCC	Fri, Aug 14, 2020	64.35	64.44	63.78	64.19
3280	NASDAQ	IDCC	Thu, Aug 13, 2020	64.22	65.01	62.92	64.52
3279	NASDAQ	IDCC	Wed, Aug 12, 2020	66.11	66.17	64.30	64.42
3278	NASDAQ	IDCC	Tue, Aug 11, 2020	66.02	67.06	65.14	65.33
3277	NASDAQ	IDCC	Mon, Aug 10, 2020	63.24	65.96	63.20	65.69
3276	NASDAQ	IDCC	Fri, Aug 7, 2020	63.22	64.21	62.21	63.24
3275	NASDAQ	IDCC	Thu, Aug 6, 2020	65.00	65.00	61.67	63.93
3274	NASDAQ	IDCC	Wed, Aug 5, 2020	63.74	63.99	62.82	63.27
3273	NASDAQ	IDCC	Tue, Aug 4, 2020	62.71	63.32	62.48	63.08
3272	NASDAQ	IDCC	Mon, Aug 3, 2020	60.78	62.62	60.45	62.57
3271	NASDAQ	IDCC	Fri, Jul 31, 2020	59.70	60.06	58.46	60.02
3270	NASDAQ	IDCC	Thu, Jul 30, 2020	58.94	59.61	58.74	59.34
3269	NASDAQ	IDCC	Wed, Jul 29, 2020	59.08	60.05	59.05	59.81
3268	NASDAQ	IDCC	Tue, Jul 28, 2020	58.67	59.35	58.01	58.65
3267	NASDAQ	IDCC	Mon, Jul 27, 2020	57.83	59.11	57.83	58.94
3266	NASDAQ	IDCC	Fri, Jul 24, 2020	59.01	59.06	57.62	57.71
3265	NASDAQ	IDCC	Thu, Jul 23, 2020	59.30	60.06	58.98	59.36
3264	NASDAQ	IDCC	Wed, Jul 22, 2020	60.20	60.65	59.13	59.24
3263	NASDAQ	IDCC	Tue, Jul 21, 2020	59.99	61.31	59.99	60.78
3262	NASDAQ	IDCC	Mon, Jul 20, 2020	59.01	59.81	58.66	59.54
3261	NASDAQ	IDCC	Fri, Jul 17, 2020	57.97	60.20	57.97	59.08
3260	NASDAQ	IDCC	Thu, Jul 16, 2020	56.64	58.51	56.05	58.11
3259	NASDAQ	IDCC	Wed, Jul 15, 2020	56.24	56.98	55.44	56.08
3258	NASDAQ	IDCC	Tue, Jul 14, 2020	55.40	55.74	54.62	55.44
3257	NASDAQ	IDCC	Mon, Jul 13, 2020	56.22	57.15	55.28	55.34
3256	NASDAQ	IDCC	Fri, Jul 10, 2020	56.72	56.72	55.79	56.03
3255	NASDAQ	IDCC	Thu, Jul 9, 2020	56.56	57.31	55.60	56.58
3254	NASDAQ	IDCC	Wed, Jul 8, 2020	57.07	57.44	56.32	56.79
3253	NASDAQ	IDCC	Tue, Jul 7, 2020	57.39	58.67	57.05	57.21
3252	NASDAQ	IDCC	Mon, Jul 6, 2020	58.64	58.94	58.05	58.50
3251	NASDAQ	IDCC	Thu, Jul 2, 2020	56.14	57.88	56.14	57.43
3250	NASDAQ	IDCC	Wed, Jul 1, 2020	56.54	56.73	55.11	55.44
3249	NASDAQ	IDCC	Tue, Jun 30, 2020	56.85	57.38	56.30	56.63
3248	NASDAQ	IDCC	Mon, Jun 29, 2020	56.26	57.35	55.51	57.23
3247	NASDAQ	IDCC	Fri, Jun 26, 2020	54.73	56.49	53.43	55.43
3246	NASDAQ	IDCC	Thu, Jun 25, 2020	53.85	55.36	53.30	55.36
3245	NASDAQ	IDCC	Wed, Jun 24, 2020	54.11	54.59	53.35	54.09
3244	NASDAQ	IDCC	Tue, Jun 23, 2020	56.07	56.07	54.45	54.67
3243	NASDAQ	IDCC	Mon, Jun 22, 2020	54.09	55.52	53.44	55.07
3242	NASDAQ	IDCC	Fri, Jun 19, 2020	55.24	56.06	54.08	54.29
3241	NASDAQ	IDCC	Thu, Jun 18, 2020	54.77	55.41	54.09	54.65
3240	NASDAQ	IDCC	Wed, Jun 17, 2020	56.44	56.44	54.54	55.11
3239	NASDAQ	IDCC	Tue, Jun 16, 2020	57.68	58.07	55.70	56.41
3238	NASDAQ	IDCC	Mon, Jun 15, 2020	53.68	55.53	52.89	55.38
3237	NASDAQ	IDCC	Fri, Jun 12, 2020	55.62	55.87	53.28	55.03
3236	NASDAQ	IDCC	Thu, Jun 11, 2020	56.54	56.54	53.43	53.45
3235	NASDAQ	IDCC	Wed, Jun 10, 2020	60.73	60.73	58.26	58.34
3234	NASDAQ	IDCC	Tue, Jun 9, 2020	58.20	60.65	58.03	60.14
3233	NASDAQ	IDCC	Mon, Jun 8, 2020	58.89	59.88	58.52	59.18
3232	NASDAQ	IDCC	Fri, Jun 5, 2020	58.38	59.78	56.87	58.21
3231	NASDAQ	IDCC	Thu, Jun 4, 2020	57.14	57.40	55.85	56.33
3230	NASDAQ	IDCC	Wed, Jun 3, 2020	57.57	58.64	57.23	57.68
3229	NASDAQ	IDCC	Tue, Jun 2, 2020	55.83	57.67	55.13	56.87
3228	NASDAQ	IDCC	Mon, Jun 1, 2020	54.95	55.96	54.76	55.52
3227	NASDAQ	IDCC	Fri, May 29, 2020	55.91	55.91	53.98	54.97
3226	NASDAQ	IDCC	Thu, May 28, 2020	57.94	57.99	55.93	56.13
3225	NASDAQ	IDCC	Wed, May 27, 2020	57.76	58.32	55.76	57.34
3224	NASDAQ	IDCC	Tue, May 26, 2020	56.23	57.73	55.85	56.74
3223	NASDAQ	IDCC	Fri, May 22, 2020	55.24	55.46	54.06	54.55
3222	NASDAQ	IDCC	Thu, May 21, 2020	56.03	56.19	55.04	55.24
3221	NASDAQ	IDCC	Wed, May 20, 2020	55.25	56.39	55.16	55.99
3220	NASDAQ	IDCC	Tue, May 19, 2020	55.75	56.38	54.35	54.39
3219	NASDAQ	IDCC	Mon, May 18, 2020	55.65	56.89	55.62	56.00
3218	NASDAQ	IDCC	Fri, May 15, 2020	53.58	54.25	51.71	53.64
3217	NASDAQ	IDCC	Thu, May 14, 2020	52.98	54.01	51.31	53.86
3216	NASDAQ	IDCC	Wed, May 13, 2020	53.70	54.77	52.85	54.06
3215	NASDAQ	IDCC	Tue, May 12, 2020	57.17	58.23	54.19	54.30
3214	NASDAQ	IDCC	Mon, May 11, 2020	59.07	59.60	56.59	57.06
3213	NASDAQ	IDCC	Fri, May 8, 2020	56.98	60.46	56.01	59.77
3212	NASDAQ	IDCC	Thu, May 7, 2020	55.73	56.88	54.77	55.65
3211	NASDAQ	IDCC	Wed, May 6, 2020	55.12	55.99	54.57	55.27
3210	NASDAQ	IDCC	Tue, May 5, 2020	56.01	56.30	54.95	55.22
3209	NASDAQ	IDCC	Mon, May 4, 2020	54.96	55.46	53.66	55.31
3208	NASDAQ	IDCC	Fri, May 1, 2020	56.11	56.38	54.23	55.41
3207	NASDAQ	IDCC	Thu, Apr 30, 2020	59.29	59.80	57.12	57.77
3206	NASDAQ	IDCC	Wed, Apr 29, 2020	59.43	62.66	59.41	60.61
3205	NASDAQ	IDCC	Tue, Apr 28, 2020	56.00	59.79	56.00	57.70
3204	NASDAQ	IDCC	Mon, Apr 27, 2020	49.17	50.64	48.79	50.15
3203	NASDAQ	IDCC	Fri, Apr 24, 2020	48.03	48.68	47.43	48.47
3202	NASDAQ	IDCC	Thu, Apr 23, 2020	47.12	49.18	47.12	48.03
3201	NASDAQ	IDCC	Wed, Apr 22, 2020	45.93	47.28	45.20	46.85
3200	NASDAQ	IDCC	Tue, Apr 21, 2020	45.37	45.50	44.17	44.64
3199	NASDAQ	IDCC	Mon, Apr 20, 2020	45.40	47.50	45.03	46.29
3198	NASDAQ	IDCC	Fri, Apr 17, 2020	47.15	47.84	46.28	46.39
3197	NASDAQ	IDCC	Thu, Apr 16, 2020	45.92	46.16	44.45	45.97
3196	NASDAQ	IDCC	Wed, Apr 15, 2020	46.60	47.09	44.33	45.67
3195	NASDAQ	IDCC	Tue, Apr 14, 2020	46.91	48.97	46.41	48.38
3194	NASDAQ	IDCC	Mon, Apr 13, 2020	46.27	46.56	45.40	45.93
3193	NASDAQ	IDCC	Thu, Apr 9, 2020	46.57	47.46	45.66	46.53
3192	NASDAQ	IDCC	Wed, Apr 8, 2020	45.86	46.29	44.71	45.51
3191	NASDAQ	IDCC	Tue, Apr 7, 2020	46.66	47.32	44.10	44.69
3190	NASDAQ	IDCC	Mon, Apr 6, 2020	44.43	45.72	44.12	45.51
3189	NASDAQ	IDCC	Fri, Apr 3, 2020	43.49	43.85	41.69	42.65
3188	NASDAQ	IDCC	Thu, Apr 2, 2020	41.87	44.93	41.87	43.58
3187	NASDAQ	IDCC	Wed, Apr 1, 2020	43.01	43.59	41.61	42.01
3186	NASDAQ	IDCC	Tue, Mar 31, 2020	46.25	47.03	43.23	44.63
3185	NASDAQ	IDCC	Mon, Mar 30, 2020	45.45	46.61	43.06	46.34
3184	NASDAQ	IDCC	Fri, Mar 27, 2020	43.66	46.46	43.16	44.77
3183	NASDAQ	IDCC	Thu, Mar 26, 2020	41.65	45.91	41.65	45.47
3182	NASDAQ	IDCC	Wed, Mar 25, 2020	39.48	44.21	38.19	41.06
3181	NASDAQ	IDCC	Tue, Mar 24, 2020	36.81	39.58	36.07	39.52
3180	NASDAQ	IDCC	Mon, Mar 23, 2020	35.94	35.94	32.76	34.69
3179	NASDAQ	IDCC	Fri, Mar 20, 2020	37.78	39.97	35.04	35.25
3178	NASDAQ	IDCC	Thu, Mar 19, 2020	33.28	38.50	31.04	37.60
3177	NASDAQ	IDCC	Wed, Mar 18, 2020	39.15	40.79	32.78	33.65
3176	NASDAQ	IDCC	Tue, Mar 17, 2020	39.53	41.97	38.00	41.63
3175	NASDAQ	IDCC	Mon, Mar 16, 2020	37.99	40.81	37.50	38.73
3174	NASDAQ	IDCC	Fri, Mar 13, 2020	42.57	43.78	39.14	43.65
3173	NASDAQ	IDCC	Thu, Mar 12, 2020	42.22	42.55	39.53	40.28
3172	NASDAQ	IDCC	Wed, Mar 11, 2020	47.94	48.77	44.85	45.57
3171	NASDAQ	IDCC	Tue, Mar 10, 2020	49.80	50.29	47.11	49.49
3170	NASDAQ	IDCC	Mon, Mar 9, 2020	47.09	49.40	46.30	48.03
3169	NASDAQ	IDCC	Fri, Mar 6, 2020	50.15	51.71	49.95	50.99
3168	NASDAQ	IDCC	Thu, Mar 5, 2020	53.14	54.03	51.17	51.86
3167	NASDAQ	IDCC	Wed, Mar 4, 2020	53.74	54.66	52.72	54.57
3166	NASDAQ	IDCC	Tue, Mar 3, 2020	53.93	55.43	52.06	52.79
3165	NASDAQ	IDCC	Mon, Mar 2, 2020	53.34	54.10	51.28	54.00
3164	NASDAQ	IDCC	Fri, Feb 28, 2020	52.29	53.14	50.83	52.89
3163	NASDAQ	IDCC	Thu, Feb 27, 2020	56.06	56.65	54.33	54.33
3162	NASDAQ	IDCC	Wed, Feb 26, 2020	58.04	58.68	57.30	57.42
3161	NASDAQ	IDCC	Tue, Feb 25, 2020	60.36	60.36	57.07	57.47
3160	NASDAQ	IDCC	Mon, Feb 24, 2020	60.94	61.89	59.94	59.95
3159	NASDAQ	IDCC	Fri, Feb 21, 2020	63.24	64.22	62.88	63.28
3158	NASDAQ	IDCC	Thu, Feb 20, 2020	61.00	63.86	60.60	63.39
3157	NASDAQ	IDCC	Wed, Feb 19, 2020	58.15	59.09	57.82	58.86
3156	NASDAQ	IDCC	Tue, Feb 18, 2020	57.19	58.18	57.19	58.12
3155	NASDAQ	IDCC	Fri, Feb 14, 2020	57.79	57.79	57.21	57.52
3154	NASDAQ	IDCC	Thu, Feb 13, 2020	57.10	57.88	56.75	57.78
3153	NASDAQ	IDCC	Wed, Feb 12, 2020	57.99	58.26	57.02	57.64
3152	NASDAQ	IDCC	Tue, Feb 11, 2020	57.40	58.39	56.84	57.49
3151	NASDAQ	IDCC	Mon, Feb 10, 2020	56.13	56.84	55.90	56.82
3150	NASDAQ	IDCC	Fri, Feb 7, 2020	57.00	57.18	56.27	56.54
3149	NASDAQ	IDCC	Thu, Feb 6, 2020	57.20	57.39	56.62	56.87
3148	NASDAQ	IDCC	Wed, Feb 5, 2020	56.22	57.01	55.97	56.94
3147	NASDAQ	IDCC	Tue, Feb 4, 2020	56.60	56.79	55.52	55.56
3146	NASDAQ	IDCC	Mon, Feb 3, 2020	55.88	56.32	55.27	55.75
3145	NASDAQ	IDCC	Fri, Jan 31, 2020	56.42	56.74	55.25	55.25
3144	NASDAQ	IDCC	Thu, Jan 30, 2020	56.57	57.06	55.98	56.97
3143	NASDAQ	IDCC	Wed, Jan 29, 2020	58.20	58.57	57.14	57.18
3142	NASDAQ	IDCC	Tue, Jan 28, 2020	58.33	58.71	58.00	58.12
3141	NASDAQ	IDCC	Mon, Jan 27, 2020	58.01	58.71	57.69	58.04
3140	NASDAQ	IDCC	Fri, Jan 24, 2020	58.70	59.27	58.44	59.20
3139	NASDAQ	IDCC	Thu, Jan 23, 2020	58.35	58.70	57.65	58.55
3138	NASDAQ	IDCC	Wed, Jan 22, 2020	59.06	59.33	58.23	58.66
3137	NASDAQ	IDCC	Tue, Jan 21, 2020	59.20	60.04	58.63	58.89
3136	NASDAQ	IDCC	Fri, Jan 17, 2020	59.88	60.25	59.24	59.62
3135	NASDAQ	IDCC	Thu, Jan 16, 2020	58.12	59.97	58.12	59.59
3134	NASDAQ	IDCC	Wed, Jan 15, 2020	56.66	57.95	55.94	57.50
3133	NASDAQ	IDCC	Tue, Jan 14, 2020	56.50	56.64	55.49	55.78
3132	NASDAQ	IDCC	Mon, Jan 13, 2020	55.55	56.63	55.30	56.59
3131	NASDAQ	IDCC	Fri, Jan 10, 2020	55.47	55.79	55.06	55.36
3130	NASDAQ	IDCC	Thu, Jan 9, 2020	55.64	56.15	55.24	55.54
3129	NASDAQ	IDCC	Wed, Jan 8, 2020	54.97	55.77	53.70	55.51
3128	NASDAQ	IDCC	Tue, Jan 7, 2020	55.89	56.68	55.09	55.18
3127	NASDAQ	IDCC	Mon, Jan 6, 2020	54.00	54.63	53.37	54.25
3126	NASDAQ	IDCC	Fri, Jan 3, 2020	54.71	55.15	54.31	54.35
3125	NASDAQ	IDCC	Thu, Jan 2, 2020	55.05	55.58	54.95	55.54
3124	NASDAQ	IDCC	Tue, Dec 31, 2019	54.57	55.16	54.43	54.49
3123	NASDAQ	IDCC	Mon, Dec 30, 2019	55.33	55.33	54.53	54.73
3122	NASDAQ	IDCC	Fri, Dec 27, 2019	55.55	55.55	54.87	55.00
3121	NASDAQ	IDCC	Thu, Dec 26, 2019	55.21	55.83	55.21	55.36
3120	NASDAQ	IDCC	Tue, Dec 24, 2019	55.39	55.69	54.96	55.01
3119	NASDAQ	IDCC	Mon, Dec 23, 2019	54.91	55.85	54.43	55.45
3118	NASDAQ	IDCC	Fri, Dec 20, 2019	55.19	55.41	54.36	54.52
3117	NASDAQ	IDCC	Thu, Dec 19, 2019	55.44	55.44	54.49	55.12
3116	NASDAQ	IDCC	Wed, Dec 18, 2019	54.49	55.15	53.89	54.90
3115	NASDAQ	IDCC	Tue, Dec 17, 2019	54.24	54.78	54.20	54.51
3114	NASDAQ	IDCC	Mon, Dec 16, 2019	54.43	55.33	53.89	54.24
3113	NASDAQ	IDCC	Fri, Dec 13, 2019	54.87	56.01	53.19	53.78
3112	NASDAQ	IDCC	Thu, Dec 12, 2019	54.00	55.61	53.82	54.87
3111	NASDAQ	IDCC	Wed, Dec 11, 2019	53.97	54.19	53.53	53.75
3110	NASDAQ	IDCC	Tue, Dec 10, 2019	53.37	54.06	52.85	53.61
3109	NASDAQ	IDCC	Mon, Dec 9, 2019	55.41	55.77	53.07	53.13
3108	NASDAQ	IDCC	Fri, Dec 6, 2019	56.09	56.53	55.30	55.57
3107	NASDAQ	IDCC	Thu, Dec 5, 2019	56.16	56.45	55.48	55.64
3106	NASDAQ	IDCC	Wed, Dec 4, 2019	56.33	57.65	53.64	56.24
3105	NASDAQ	IDCC	Tue, Dec 3, 2019	55.47	56.10	54.45	55.79
3104	NASDAQ	IDCC	Mon, Dec 2, 2019	57.04	57.07	55.75	56.28
3103	NASDAQ	IDCC	Fri, Nov 29, 2019	56.60	57.44	55.98	56.80
3102	NASDAQ	IDCC	Wed, Nov 27, 2019	57.14	57.65	56.46	57.28
3101	NASDAQ	IDCC	Tue, Nov 26, 2019	58.12	58.73	56.79	56.91
3100	NASDAQ	IDCC	Mon, Nov 25, 2019	57.61	58.54	57.31	58.41
3099	NASDAQ	IDCC	Fri, Nov 22, 2019	57.52	58.10	57.33	57.42
3098	NASDAQ	IDCC	Thu, Nov 21, 2019	57.96	58.09	56.90	57.07
3097	NASDAQ	IDCC	Wed, Nov 20, 2019	57.51	58.13	56.89	57.59
3096	NASDAQ	IDCC	Tue, Nov 19, 2019	58.26	58.81	57.84	57.88
3095	NASDAQ	IDCC	Mon, Nov 18, 2019	58.09	58.45	57.45	58.18
3094	NASDAQ	IDCC	Fri, Nov 15, 2019	57.26	58.64	57.24	58.41
3093	NASDAQ	IDCC	Thu, Nov 14, 2019	56.75	57.74	56.51	56.60
3092	NASDAQ	IDCC	Wed, Nov 13, 2019	56.95	57.65	56.63	56.94
3091	NASDAQ	IDCC	Tue, Nov 12, 2019	57.75	58.57	57.19	57.84
3090	NASDAQ	IDCC	Mon, Nov 11, 2019	57.47	58.15	57.11	57.54
3089	NASDAQ	IDCC	Fri, Nov 8, 2019	57.31	58.62	57.31	58.12
3088	NASDAQ	IDCC	Thu, Nov 7, 2019	57.47	58.60	57.22	57.53
3087	NASDAQ	IDCC	Wed, Nov 6, 2019	57.71	58.16	56.48	56.63
3086	NASDAQ	IDCC	Tue, Nov 5, 2019	59.00	60.33	57.90	58.10
3085	NASDAQ	IDCC	Mon, Nov 4, 2019	58.95	60.20	58.75	58.90
3084	NASDAQ	IDCC	Fri, Nov 1, 2019	54.63	59.10	54.24	59.00
3083	NASDAQ	IDCC	Thu, Oct 31, 2019	55.65	55.65	51.47	53.63
3082	NASDAQ	IDCC	Wed, Oct 30, 2019	56.70	56.70	55.14	55.74
3081	NASDAQ	IDCC	Tue, Oct 29, 2019	56.14	57.07	55.35	56.90
3080	NASDAQ	IDCC	Mon, Oct 28, 2019	56.89	57.57	56.11	56.20
3079	NASDAQ	IDCC	Fri, Oct 25, 2019	54.94	57.02	54.94	56.95
3078	NASDAQ	IDCC	Thu, Oct 24, 2019	56.47	56.47	54.67	55.19
3077	NASDAQ	IDCC	Wed, Oct 23, 2019	56.94	56.94	55.24	56.20
3076	NASDAQ	IDCC	Tue, Oct 22, 2019	53.31	57.49	53.31	57.10
3075	NASDAQ	IDCC	Mon, Oct 21, 2019	53.34	53.91	53.08	53.11
3074	NASDAQ	IDCC	Fri, Oct 18, 2019	53.21	53.47	52.31	52.74
3073	NASDAQ	IDCC	Thu, Oct 17, 2019	52.85	53.54	52.72	53.46
3072	NASDAQ	IDCC	Wed, Oct 16, 2019	52.65	53.36	52.33	52.61
3071	NASDAQ	IDCC	Tue, Oct 15, 2019	52.56	53.11	52.00	52.61
3070	NASDAQ	IDCC	Mon, Oct 14, 2019	53.44	53.54	52.35	52.55
3069	NASDAQ	IDCC	Fri, Oct 11, 2019	51.50	53.78	51.50	53.32
3068	NASDAQ	IDCC	Thu, Oct 10, 2019	50.64	51.27	50.52	50.97
3067	NASDAQ	IDCC	Wed, Oct 9, 2019	51.01	51.01	50.51	50.64
3066	NASDAQ	IDCC	Tue, Oct 8, 2019	51.10	51.54	50.43	50.50
3065	NASDAQ	IDCC	Mon, Oct 7, 2019	50.39	52.21	50.08	52.00
3064	NASDAQ	IDCC	Fri, Oct 4, 2019	52.41	52.62	49.84	50.59
3063	NASDAQ	IDCC	Thu, Oct 3, 2019	52.46	53.51	51.92	52.65
3062	NASDAQ	IDCC	Wed, Oct 2, 2019	51.72	52.95	51.02	52.78
3061	NASDAQ	IDCC	Tue, Oct 1, 2019	52.59	53.53	51.95	52.33
3060	NASDAQ	IDCC	Mon, Sep 30, 2019	52.64	52.81	52.23	52.47
3059	NASDAQ	IDCC	Fri, Sep 27, 2019	52.95	53.42	52.06	52.61
3058	NASDAQ	IDCC	Thu, Sep 26, 2019	54.10	54.13	52.51	52.71
3057	NASDAQ	IDCC	Wed, Sep 25, 2019	53.21	54.40	52.88	54.10
3056	NASDAQ	IDCC	Tue, Sep 24, 2019	54.36	54.82	53.04	53.36
3055	NASDAQ	IDCC	Mon, Sep 23, 2019	53.34	54.49	53.11	54.11
3054	NASDAQ	IDCC	Fri, Sep 20, 2019	54.26	54.83	53.44	53.52
3053	NASDAQ	IDCC	Thu, Sep 19, 2019	53.70	55.12	53.70	54.14
3052	NASDAQ	IDCC	Wed, Sep 18, 2019	54.03	54.50	53.15	53.73
3051	NASDAQ	IDCC	Tue, Sep 17, 2019	55.40	55.40	54.03	54.15
3050	NASDAQ	IDCC	Mon, Sep 16, 2019	54.87	56.00	54.85	55.59
3049	NASDAQ	IDCC	Fri, Sep 13, 2019	55.64	56.30	55.05	55.16
3048	NASDAQ	IDCC	Thu, Sep 12, 2019	55.44	55.64	54.40	55.49
3047	NASDAQ	IDCC	Wed, Sep 11, 2019	53.72	55.34	52.91	55.32
3046	NASDAQ	IDCC	Tue, Sep 10, 2019	51.54	53.36	51.54	53.26
3045	NASDAQ	IDCC	Mon, Sep 9, 2019	50.60	51.86	50.60	51.82
3044	NASDAQ	IDCC	Fri, Sep 6, 2019	50.72	51.09	50.35	50.67
3043	NASDAQ	IDCC	Thu, Sep 5, 2019	49.21	50.69	48.98	50.53
3042	NASDAQ	IDCC	Wed, Sep 4, 2019	49.30	49.62	48.26	48.44
3041	NASDAQ	IDCC	Tue, Sep 3, 2019	48.85	49.23	48.24	48.53
3040	NASDAQ	IDCC	Fri, Aug 30, 2019	49.25	50.20	48.81	49.17
3039	NASDAQ	IDCC	Thu, Aug 29, 2019	48.25	48.93	48.12	48.75
3038	NASDAQ	IDCC	Wed, Aug 28, 2019	47.53	48.55	47.25	47.75
3037	NASDAQ	IDCC	Tue, Aug 27, 2019	48.73	48.73	47.65	47.76
3036	NASDAQ	IDCC	Mon, Aug 26, 2019	47.78	48.32	47.32	48.26
3035	NASDAQ	IDCC	Fri, Aug 23, 2019	48.59	48.89	47.02	47.13
3034	NASDAQ	IDCC	Thu, Aug 22, 2019	49.31	49.99	49.00	49.04
3033	NASDAQ	IDCC	Wed, Aug 21, 2019	50.21	50.22	49.28	49.30
3032	NASDAQ	IDCC	Tue, Aug 20, 2019	50.44	50.44	49.59	49.63
3031	NASDAQ	IDCC	Mon, Aug 19, 2019	49.52	50.80	49.52	50.69
3030	NASDAQ	IDCC	Fri, Aug 16, 2019	48.27	49.20	48.04	48.78
3029	NASDAQ	IDCC	Thu, Aug 15, 2019	48.78	48.82	47.58	47.77
3028	NASDAQ	IDCC	Wed, Aug 14, 2019	49.85	50.41	48.60	48.63
3027	NASDAQ	IDCC	Tue, Aug 13, 2019	49.88	51.31	49.52	50.95
3026	NASDAQ	IDCC	Mon, Aug 12, 2019	51.30	51.51	49.62	49.86
3025	NASDAQ	IDCC	Fri, Aug 9, 2019	53.03	53.08	51.35	51.51
3024	NASDAQ	IDCC	Thu, Aug 8, 2019	52.28	53.35	51.92	53.33
3023	NASDAQ	IDCC	Wed, Aug 7, 2019	52.10	52.43	51.29	51.82
3022	NASDAQ	IDCC	Tue, Aug 6, 2019	54.21	54.72	52.47	52.90
3021	NASDAQ	IDCC	Mon, Aug 5, 2019	56.50	56.90	53.28	53.94
3020	NASDAQ	IDCC	Fri, Aug 2, 2019	62.97	62.97	57.03	57.10
3019	NASDAQ	IDCC	Thu, Aug 1, 2019	64.66	66.00	62.97	63.58
3018	NASDAQ	IDCC	Wed, Jul 31, 2019	64.83	66.26	64.32	64.43
3017	NASDAQ	IDCC	Tue, Jul 30, 2019	64.55	64.92	64.16	64.79
3016	NASDAQ	IDCC	Mon, Jul 29, 2019	66.26	66.36	64.67	64.91
3015	NASDAQ	IDCC	Fri, Jul 26, 2019	65.14	66.43	65.06	66.15
3014	NASDAQ	IDCC	Thu, Jul 25, 2019	66.24	66.57	64.79	64.84
3013	NASDAQ	IDCC	Wed, Jul 24, 2019	65.24	66.90	65.08	66.24
3012	NASDAQ	IDCC	Tue, Jul 23, 2019	65.31	65.65	64.97	65.43
3011	NASDAQ	IDCC	Mon, Jul 22, 2019	65.23	65.83	64.31	64.94
3010	NASDAQ	IDCC	Fri, Jul 19, 2019	65.60	66.81	64.95	64.99
3009	NASDAQ	IDCC	Thu, Jul 18, 2019	66.11	66.34	65.24	65.65
3008	NASDAQ	IDCC	Wed, Jul 17, 2019	66.20	66.71	65.59	66.15
3007	NASDAQ	IDCC	Tue, Jul 16, 2019	66.29	66.82	65.84	66.29
3006	NASDAQ	IDCC	Mon, Jul 15, 2019	66.87	66.95	65.30	66.28
3005	NASDAQ	IDCC	Fri, Jul 12, 2019	65.78	66.81	65.39	66.71
3004	NASDAQ	IDCC	Thu, Jul 11, 2019	65.60	65.60	64.64	65.51
3003	NASDAQ	IDCC	Wed, Jul 10, 2019	65.91	66.30	64.65	65.61
3002	NASDAQ	IDCC	Tue, Jul 9, 2019	63.74	65.68	63.53	65.57
3001	NASDAQ	IDCC	Mon, Jul 8, 2019	65.33	65.40	63.94	64.31
3000	NASDAQ	IDCC	Fri, Jul 5, 2019	65.41	65.84	64.31	65.72
2999	NASDAQ	IDCC	Wed, Jul 3, 2019	65.05	65.87	64.49	65.86
2998	NASDAQ	IDCC	Tue, Jul 2, 2019	64.10	64.99	63.93	64.87
2997	NASDAQ	IDCC	Mon, Jul 1, 2019	65.31	65.67	63.83	64.23
2996	NASDAQ	IDCC	Fri, Jun 28, 2019	63.54	64.92	63.54	64.40
2995	NASDAQ	IDCC	Thu, Jun 27, 2019	62.99	63.87	62.67	63.54
2994	NASDAQ	IDCC	Wed, Jun 26, 2019	64.21	64.92	62.54	62.64
2993	NASDAQ	IDCC	Tue, Jun 25, 2019	64.71	65.11	64.13	64.18
2992	NASDAQ	IDCC	Mon, Jun 24, 2019	64.79	65.27	64.47	64.82
2991	NASDAQ	IDCC	Fri, Jun 21, 2019	64.73	65.42	64.30	64.66
2990	NASDAQ	IDCC	Thu, Jun 20, 2019	64.53	64.91	63.69	64.87
2989	NASDAQ	IDCC	Wed, Jun 19, 2019	64.99	65.00	63.57	63.85
2988	NASDAQ	IDCC	Tue, Jun 18, 2019	63.50	65.34	63.43	64.59
2987	NASDAQ	IDCC	Mon, Jun 17, 2019	63.93	64.62	62.92	62.98
2986	NASDAQ	IDCC	Fri, Jun 14, 2019	64.79	64.87	63.93	63.95
2985	NASDAQ	IDCC	Thu, Jun 13, 2019	64.72	65.51	63.96	64.90
2984	NASDAQ	IDCC	Wed, Jun 12, 2019	65.04	65.20	64.51	64.79
2983	NASDAQ	IDCC	Tue, Jun 11, 2019	65.89	65.98	64.92	65.24
2982	NASDAQ	IDCC	Mon, Jun 10, 2019	64.90	65.78	64.71	65.46
2981	NASDAQ	IDCC	Fri, Jun 7, 2019	66.06	66.32	64.55	64.58
2980	NASDAQ	IDCC	Thu, Jun 6, 2019	65.61	66.68	64.79	65.77
2979	NASDAQ	IDCC	Wed, Jun 5, 2019	65.85	66.38	64.37	65.48
2978	NASDAQ	IDCC	Tue, Jun 4, 2019	64.84	66.51	63.60	65.49
2977	NASDAQ	IDCC	Mon, Jun 3, 2019	63.52	64.72	63.50	64.58
2976	NASDAQ	IDCC	Fri, May 31, 2019	65.07	65.78	63.32	63.52
2975	NASDAQ	IDCC	Thu, May 30, 2019	62.80	65.92	62.74	65.88
2974	NASDAQ	IDCC	Wed, May 29, 2019	63.74	64.09	62.43	62.53
2973	NASDAQ	IDCC	Tue, May 28, 2019	64.75	65.21	63.67	63.69
2972	NASDAQ	IDCC	Fri, May 24, 2019	65.17	65.46	64.36	64.66
2971	NASDAQ	IDCC	Thu, May 23, 2019	65.10	65.58	64.44	64.88
2970	NASDAQ	IDCC	Wed, May 22, 2019	66.39	67.04	65.47	65.56
2969	NASDAQ	IDCC	Tue, May 21, 2019	67.54	68.39	66.46	66.55
2968	NASDAQ	IDCC	Mon, May 20, 2019	68.65	68.78	67.00	67.11
2967	NASDAQ	IDCC	Fri, May 17, 2019	69.70	70.15	69.15	69.31
2966	NASDAQ	IDCC	Thu, May 16, 2019	70.53	71.07	70.03	70.12
2965	NASDAQ	IDCC	Wed, May 15, 2019	68.81	70.27	68.02	70.20
2964	NASDAQ	IDCC	Tue, May 14, 2019	68.74	69.57	68.27	69.28
2963	NASDAQ	IDCC	Mon, May 13, 2019	70.54	70.67	68.45	68.51
2962	NASDAQ	IDCC	Fri, May 10, 2019	70.38	71.82	70.03	71.65
2961	NASDAQ	IDCC	Thu, May 9, 2019	69.24	70.90	68.97	70.72
2960	NASDAQ	IDCC	Wed, May 8, 2019	70.16	70.83	69.66	69.79
2959	NASDAQ	IDCC	Tue, May 7, 2019	71.21	71.69	70.05	70.28
2958	NASDAQ	IDCC	Mon, May 6, 2019	71.38	72.00	70.80	71.83
2957	NASDAQ	IDCC	Fri, May 3, 2019	68.38	72.66	67.31	72.55
2956	NASDAQ	IDCC	Thu, May 2, 2019	63.99	68.10	63.98	67.85
2955	NASDAQ	IDCC	Wed, May 1, 2019	65.43	66.35	65.05	65.71
2954	NASDAQ	IDCC	Tue, Apr 30, 2019	65.83	66.18	64.86	65.39
2953	NASDAQ	IDCC	Mon, Apr 29, 2019	65.01	66.13	65.01	66.05
2952	NASDAQ	IDCC	Fri, Apr 26, 2019	64.76	65.57	64.62	65.10
2951	NASDAQ	IDCC	Thu, Apr 25, 2019	65.65	65.83	64.68	64.79
2950	NASDAQ	IDCC	Wed, Apr 24, 2019	66.50	66.90	65.77	65.95
2949	NASDAQ	IDCC	Tue, Apr 23, 2019	68.94	68.94	66.53	66.56
2948	NASDAQ	IDCC	Mon, Apr 22, 2019	68.87	69.26	68.46	68.82
2947	NASDAQ	IDCC	Thu, Apr 18, 2019	69.20	69.89	69.06	69.06
2946	NASDAQ	IDCC	Wed, Apr 17, 2019	69.20	69.81	69.00	69.30
2945	NASDAQ	IDCC	Tue, Apr 16, 2019	68.58	69.12	68.28	69.09
2944	NASDAQ	IDCC	Mon, Apr 15, 2019	68.37	68.66	67.95	68.28
2943	NASDAQ	IDCC	Fri, Apr 12, 2019	67.70	68.49	67.34	68.49
2942	NASDAQ	IDCC	Thu, Apr 11, 2019	69.05	69.17	67.25	67.38
2941	NASDAQ	IDCC	Wed, Apr 10, 2019	67.76	69.12	67.43	68.93
2940	NASDAQ	IDCC	Tue, Apr 9, 2019	68.02	68.56	67.49	67.72
2939	NASDAQ	IDCC	Mon, Apr 8, 2019	68.99	69.20	68.35	68.66
2938	NASDAQ	IDCC	Fri, Apr 5, 2019	68.34	69.43	68.28	69.19
2937	NASDAQ	IDCC	Thu, Apr 4, 2019	67.49	68.40	67.37	68.30
2936	NASDAQ	IDCC	Wed, Apr 3, 2019	67.12	67.61	66.85	67.36
2935	NASDAQ	IDCC	Tue, Apr 2, 2019	67.29	67.55	66.43	66.62
2934	NASDAQ	IDCC	Mon, Apr 1, 2019	66.40	67.47	66.40	67.28
2933	NASDAQ	IDCC	Fri, Mar 29, 2019	65.94	66.09	65.56	65.98
2932	NASDAQ	IDCC	Thu, Mar 28, 2019	65.16	65.84	65.04	65.48
2931	NASDAQ	IDCC	Wed, Mar 27, 2019	65.30	65.67	64.67	65.08
2930	NASDAQ	IDCC	Tue, Mar 26, 2019	65.38	65.39	64.56	65.30
2929	NASDAQ	IDCC	Mon, Mar 25, 2019	64.28	65.40	64.12	65.07
2928	NASDAQ	IDCC	Fri, Mar 22, 2019	66.12	66.44	64.36	64.38
2927	NASDAQ	IDCC	Thu, Mar 21, 2019	65.50	66.64	65.50	66.39
2926	NASDAQ	IDCC	Wed, Mar 20, 2019	66.18	66.48	65.38	65.54
2925	NASDAQ	IDCC	Tue, Mar 19, 2019	66.59	66.99	66.16	66.32
2924	NASDAQ	IDCC	Mon, Mar 18, 2019	67.61	67.92	66.48	66.60
2923	NASDAQ	IDCC	Fri, Mar 15, 2019	66.95	68.02	66.70	67.61
2922	NASDAQ	IDCC	Thu, Mar 14, 2019	67.18	67.44	66.78	66.85
2921	NASDAQ	IDCC	Wed, Mar 13, 2019	66.74	67.46	66.39	67.18
2920	NASDAQ	IDCC	Tue, Mar 12, 2019	67.39	68.35	66.45	66.61
2919	NASDAQ	IDCC	Mon, Mar 11, 2019	66.44	67.29	65.89	67.27
2918	NASDAQ	IDCC	Fri, Mar 8, 2019	65.66	66.37	65.51	66.04
2917	NASDAQ	IDCC	Thu, Mar 7, 2019	67.80	67.96	65.97	66.01
2916	NASDAQ	IDCC	Wed, Mar 6, 2019	68.83	69.27	67.67	67.79
2915	NASDAQ	IDCC	Tue, Mar 5, 2019	67.99	69.38	67.50	68.97
2914	NASDAQ	IDCC	Mon, Mar 4, 2019	68.16	68.63	67.60	67.98
2913	NASDAQ	IDCC	Fri, Mar 1, 2019	69.86	69.86	67.97	68.07
2912	NASDAQ	IDCC	Thu, Feb 28, 2019	69.47	70.67	69.06	69.73
2911	NASDAQ	IDCC	Wed, Feb 27, 2019	68.90	69.71	68.50	69.66
2910	NASDAQ	IDCC	Tue, Feb 26, 2019	69.31	70.17	68.79	69.02
2909	NASDAQ	IDCC	Mon, Feb 25, 2019	69.15	70.10	68.60	69.39
2908	NASDAQ	IDCC	Fri, Feb 22, 2019	69.79	69.83	68.63	68.68
2907	NASDAQ	IDCC	Thu, Feb 21, 2019	72.52	72.67	69.49	69.99
2906	NASDAQ	IDCC	Wed, Feb 20, 2019	73.03	73.15	72.06	72.69
2905	NASDAQ	IDCC	Tue, Feb 19, 2019	73.16	74.03	72.80	73.16
2904	NASDAQ	IDCC	Fri, Feb 15, 2019	73.50	73.58	73.10	73.36
2903	NASDAQ	IDCC	Thu, Feb 14, 2019	73.00	73.82	72.97	73.16
2902	NASDAQ	IDCC	Wed, Feb 13, 2019	73.34	73.60	72.78	73.40
2901	NASDAQ	IDCC	Tue, Feb 12, 2019	73.15	73.44	72.56	73.29
2900	NASDAQ	IDCC	Mon, Feb 11, 2019	72.89	73.22	72.33	72.90
2899	NASDAQ	IDCC	Fri, Feb 8, 2019	72.07	73.66	72.07	72.70
2898	NASDAQ	IDCC	Thu, Feb 7, 2019	72.32	72.57	71.49	72.32
2897	NASDAQ	IDCC	Wed, Feb 6, 2019	72.97	73.77	72.73	72.81
2896	NASDAQ	IDCC	Tue, Feb 5, 2019	73.16	73.57	72.64	72.86
2895	NASDAQ	IDCC	Mon, Feb 4, 2019	72.19	72.89	71.83	72.88
2894	NASDAQ	IDCC	Fri, Feb 1, 2019	72.88	72.94	71.16	72.20
2893	NASDAQ	IDCC	Thu, Jan 31, 2019	72.06	72.86	71.07	72.81
2892	NASDAQ	IDCC	Wed, Jan 30, 2019	71.59	72.57	71.11	72.14
2891	NASDAQ	IDCC	Tue, Jan 29, 2019	72.02	72.22	71.13	71.54
2890	NASDAQ	IDCC	Mon, Jan 28, 2019	71.51	72.04	70.92	71.88
2889	NASDAQ	IDCC	Fri, Jan 25, 2019	72.92	73.13	72.07	72.10
2888	NASDAQ	IDCC	Thu, Jan 24, 2019	71.87	72.85	71.87	72.42
2887	NASDAQ	IDCC	Wed, Jan 23, 2019	71.50	72.23	71.21	71.94
2886	NASDAQ	IDCC	Tue, Jan 22, 2019	72.09	72.33	71.00	71.56
2885	NASDAQ	IDCC	Fri, Jan 18, 2019	73.07	73.23	71.98	72.34
2884	NASDAQ	IDCC	Thu, Jan 17, 2019	71.75	73.03	71.31	72.95
2883	NASDAQ	IDCC	Wed, Jan 16, 2019	71.13	72.19	70.88	72.03
2882	NASDAQ	IDCC	Tue, Jan 15, 2019	70.42	71.16	70.42	71.11
2881	NASDAQ	IDCC	Mon, Jan 14, 2019	70.10	71.03	69.79	70.40
2880	NASDAQ	IDCC	Fri, Jan 11, 2019	69.58	70.56	69.58	70.43
2879	NASDAQ	IDCC	Thu, Jan 10, 2019	68.44	69.93	68.23	69.70
2878	NASDAQ	IDCC	Wed, Jan 9, 2019	68.59	68.87	67.51	68.78
2877	NASDAQ	IDCC	Tue, Jan 8, 2019	67.89	68.61	67.21	68.60
2876	NASDAQ	IDCC	Mon, Jan 7, 2019	67.00	68.29	67.00	67.57
2875	NASDAQ	IDCC	Fri, Jan 4, 2019	66.24	67.70	65.93	67.29
2874	NASDAQ	IDCC	Thu, Jan 3, 2019	65.95	66.54	65.01	65.46
2873	NASDAQ	IDCC	Wed, Jan 2, 2019	65.33	66.84	64.68	66.44
2872	NASDAQ	IDCC	Mon, Dec 31, 2018	66.17	66.57	64.57	66.43
2871	NASDAQ	IDCC	Fri, Dec 28, 2018	66.08	67.12	64.97	66.16
2870	NASDAQ	IDCC	Thu, Dec 27, 2018	64.54	66.32	64.35	65.85
2869	NASDAQ	IDCC	Wed, Dec 26, 2018	63.07	65.09	62.34	64.93
2868	NASDAQ	IDCC	Mon, Dec 24, 2018	64.66	65.07	62.89	63.07
2867	NASDAQ	IDCC	Fri, Dec 21, 2018	68.66	69.44	65.16	65.25
2866	NASDAQ	IDCC	Thu, Dec 20, 2018	69.97	70.34	67.78	68.66
2865	NASDAQ	IDCC	Wed, Dec 19, 2018	71.39	73.51	69.62	70.13
2864	NASDAQ	IDCC	Tue, Dec 18, 2018	72.29	72.54	71.00	71.46
2863	NASDAQ	IDCC	Mon, Dec 17, 2018	71.76	72.58	71.42	71.61
2862	NASDAQ	IDCC	Fri, Dec 14, 2018	71.35	72.27	71.17	71.76
2861	NASDAQ	IDCC	Thu, Dec 13, 2018	73.28	73.90	71.92	71.92
2860	NASDAQ	IDCC	Wed, Dec 12, 2018	74.07	74.56	72.93	73.30
2859	NASDAQ	IDCC	Tue, Dec 11, 2018	73.57	74.49	73.07	73.43
2858	NASDAQ	IDCC	Mon, Dec 10, 2018	73.21	73.55	71.82	72.85
2857	NASDAQ	IDCC	Fri, Dec 7, 2018	73.75	74.41	71.94	72.01
2856	NASDAQ	IDCC	Thu, Dec 6, 2018	72.90	74.21	72.25	74.01
2855	NASDAQ	IDCC	Tue, Dec 4, 2018	76.29	76.43	73.58	73.70
2854	NASDAQ	IDCC	Mon, Dec 3, 2018	76.02	76.35	75.21	76.13
2853	NASDAQ	IDCC	Fri, Nov 30, 2018	73.96	75.31	73.03	75.26
2852	NASDAQ	IDCC	Thu, Nov 29, 2018	73.95	74.55	73.45	74.26
2851	NASDAQ	IDCC	Wed, Nov 28, 2018	73.37	74.00	72.43	73.80
2850	NASDAQ	IDCC	Tue, Nov 27, 2018	73.29	74.04	72.77	72.93
2849	NASDAQ	IDCC	Mon, Nov 26, 2018	73.68	74.11	73.03	73.74
2848	NASDAQ	IDCC	Fri, Nov 23, 2018	72.65	73.99	71.75	72.91
2847	NASDAQ	IDCC	Wed, Nov 21, 2018	72.90	74.11	72.49	73.24
2846	NASDAQ	IDCC	Tue, Nov 20, 2018	74.25	74.80	72.47	72.49
2845	NASDAQ	IDCC	Mon, Nov 19, 2018	75.65	75.72	74.46	74.93
2844	NASDAQ	IDCC	Fri, Nov 16, 2018	75.72	76.02	75.00	75.86
2843	NASDAQ	IDCC	Thu, Nov 15, 2018	74.97	76.90	74.10	76.44
2842	NASDAQ	IDCC	Wed, Nov 14, 2018	75.12	75.97	74.51	75.07
2841	NASDAQ	IDCC	Tue, Nov 13, 2018	74.33	75.87	73.27	74.59
2840	NASDAQ	IDCC	Mon, Nov 12, 2018	75.21	75.21	73.36	73.96
2839	NASDAQ	IDCC	Fri, Nov 9, 2018	76.92	77.27	75.31	75.51
2838	NASDAQ	IDCC	Thu, Nov 8, 2018	77.15	77.57	76.01	77.43
2837	NASDAQ	IDCC	Wed, Nov 7, 2018	77.40	77.88	76.64	77.51
2836	NASDAQ	IDCC	Tue, Nov 6, 2018	76.00	77.73	75.94	77.23
2835	NASDAQ	IDCC	Mon, Nov 5, 2018	74.31	76.25	74.31	75.98
2834	NASDAQ	IDCC	Fri, Nov 2, 2018	74.71	75.12	73.75	74.31
2833	NASDAQ	IDCC	Thu, Nov 1, 2018	71.29	74.44	71.25	74.05
2832	NASDAQ	IDCC	Wed, Oct 31, 2018	70.99	71.68	70.65	70.95
2831	NASDAQ	IDCC	Tue, Oct 30, 2018	68.55	70.32	68.22	70.23
2830	NASDAQ	IDCC	Mon, Oct 29, 2018	70.40	71.94	68.22	68.81
2829	NASDAQ	IDCC	Fri, Oct 26, 2018	70.07	71.07	69.13	70.03
2828	NASDAQ	IDCC	Thu, Oct 25, 2018	70.13	71.27	69.73	70.81
2827	NASDAQ	IDCC	Wed, Oct 24, 2018	71.66	71.85	69.70	69.77
2826	NASDAQ	IDCC	Tue, Oct 23, 2018	71.45	72.25	70.52	71.81
2825	NASDAQ	IDCC	Mon, Oct 22, 2018	72.25	73.15	71.42	72.35
2824	NASDAQ	IDCC	Fri, Oct 19, 2018	72.73	73.28	71.50	71.90
2823	NASDAQ	IDCC	Thu, Oct 18, 2018	73.61	73.79	72.39	72.70
2822	NASDAQ	IDCC	Wed, Oct 17, 2018	73.57	73.96	73.10	73.73
2821	NASDAQ	IDCC	Tue, Oct 16, 2018	72.40	73.88	72.33	73.82
2820	NASDAQ	IDCC	Mon, Oct 15, 2018	71.59	72.65	71.30	72.13
2819	NASDAQ	IDCC	Fri, Oct 12, 2018	72.85	72.86	71.14	71.60
2818	NASDAQ	IDCC	Thu, Oct 11, 2018	72.43	73.09	71.51	71.59
2817	NASDAQ	IDCC	Wed, Oct 10, 2018	74.97	75.00	72.64	72.90
2816	NASDAQ	IDCC	Tue, Oct 9, 2018	75.68	76.10	74.34	75.07
2815	NASDAQ	IDCC	Mon, Oct 8, 2018	76.30	76.72	75.36	76.08
2814	NASDAQ	IDCC	Fri, Oct 5, 2018	77.50	77.87	75.07	76.28
2813	NASDAQ	IDCC	Thu, Oct 4, 2018	77.89	77.91	76.32	77.43
2812	NASDAQ	IDCC	Wed, Oct 3, 2018	78.42	78.64	77.74	77.96
2811	NASDAQ	IDCC	Tue, Oct 2, 2018	78.89	79.00	77.95	78.29
2810	NASDAQ	IDCC	Mon, Oct 1, 2018	80.25	80.75	78.91	78.95
2809	NASDAQ	IDCC	Fri, Sep 28, 2018	79.45	80.23	79.35	80.00
2808	NASDAQ	IDCC	Thu, Sep 27, 2018	79.60	80.20	79.38	79.75
2807	NASDAQ	IDCC	Wed, Sep 26, 2018	80.30	80.45	79.35	79.45
2806	NASDAQ	IDCC	Tue, Sep 25, 2018	80.50	80.65	79.85	80.15
2805	NASDAQ	IDCC	Mon, Sep 24, 2018	79.60	80.75	79.10	80.75
2804	NASDAQ	IDCC	Fri, Sep 21, 2018	80.60	81.18	79.75	79.80
2803	NASDAQ	IDCC	Thu, Sep 20, 2018	80.00	80.70	79.85	80.65
2802	NASDAQ	IDCC	Wed, Sep 19, 2018	79.20	80.35	79.00	79.80
2801	NASDAQ	IDCC	Tue, Sep 18, 2018	79.65	80.00	78.65	79.05
2800	NASDAQ	IDCC	Mon, Sep 17, 2018	79.95	80.20	79.20	79.60
2799	NASDAQ	IDCC	Fri, Sep 14, 2018	81.70	82.00	79.90	80.15
2798	NASDAQ	IDCC	Thu, Sep 13, 2018	82.00	82.55	81.70	81.90
2797	NASDAQ	IDCC	Wed, Sep 12, 2018	81.50	81.85	80.90	81.80
2796	NASDAQ	IDCC	Tue, Sep 11, 2018	80.95	81.90	80.65	81.55
2795	NASDAQ	IDCC	Mon, Sep 10, 2018	81.75	81.90	81.30	81.50
2794	NASDAQ	IDCC	Fri, Sep 7, 2018	81.15	82.00	80.78	81.50
2793	NASDAQ	IDCC	Thu, Sep 6, 2018	82.15	82.15	81.00	81.40
2792	NASDAQ	IDCC	Wed, Sep 5, 2018	81.75	82.50	81.15	81.90
2791	NASDAQ	IDCC	Tue, Sep 4, 2018	82.20	82.65	81.65	81.75
2790	NASDAQ	IDCC	Fri, Aug 31, 2018	81.60	82.85	81.35	82.60
2789	NASDAQ	IDCC	Thu, Aug 30, 2018	82.60	82.95	81.30	81.75
2788	NASDAQ	IDCC	Wed, Aug 29, 2018	82.90	83.10	82.25	82.75
2787	NASDAQ	IDCC	Tue, Aug 28, 2018	82.80	83.15	82.30	82.90
2786	NASDAQ	IDCC	Mon, Aug 27, 2018	83.00	83.65	82.75	82.95
2785	NASDAQ	IDCC	Fri, Aug 24, 2018	82.60	82.83	81.95	82.70
2784	NASDAQ	IDCC	Thu, Aug 23, 2018	82.25	82.65	81.60	82.25
2783	NASDAQ	IDCC	Wed, Aug 22, 2018	82.00	82.85	81.80	82.30
2782	NASDAQ	IDCC	Tue, Aug 21, 2018	81.65	82.70	81.65	82.10
2781	NASDAQ	IDCC	Mon, Aug 20, 2018	81.50	82.25	81.15	81.45
2780	NASDAQ	IDCC	Fri, Aug 17, 2018	81.70	82.25	81.20	81.40
2779	NASDAQ	IDCC	Thu, Aug 16, 2018	81.10	82.50	81.10	82.00
2778	NASDAQ	IDCC	Wed, Aug 15, 2018	81.45	81.65	79.95	80.80
2777	NASDAQ	IDCC	Tue, Aug 14, 2018	82.00	82.50	81.75	82.00
2776	NASDAQ	IDCC	Mon, Aug 13, 2018	81.35	82.40	81.05	81.75
2775	NASDAQ	IDCC	Fri, Aug 10, 2018	80.85	81.95	80.61	81.25
2774	NASDAQ	IDCC	Thu, Aug 9, 2018	81.90	82.25	81.70	81.80
2773	NASDAQ	IDCC	Wed, Aug 8, 2018	82.95	83.00	81.70	82.15
2772	NASDAQ	IDCC	Tue, Aug 7, 2018	82.40	83.40	81.75	82.90
2771	NASDAQ	IDCC	Mon, Aug 6, 2018	80.70	82.35	80.70	82.00
2770	NASDAQ	IDCC	Fri, Aug 3, 2018	81.00	81.50	79.20	80.50
2769	NASDAQ	IDCC	Thu, Aug 2, 2018	82.10	83.50	79.90	81.05
2768	NASDAQ	IDCC	Wed, Aug 1, 2018	82.35	82.90	80.95	81.55
2767	NASDAQ	IDCC	Tue, Jul 31, 2018	81.45	82.65	81.45	82.45
2766	NASDAQ	IDCC	Mon, Jul 30, 2018	81.40	81.90	80.51	81.35
2765	NASDAQ	IDCC	Fri, Jul 27, 2018	82.45	82.65	81.20	81.40
2764	NASDAQ	IDCC	Thu, Jul 26, 2018	82.00	82.95	81.95	82.40
2763	NASDAQ	IDCC	Wed, Jul 25, 2018	82.30	82.75	81.60	82.15
2762	NASDAQ	IDCC	Tue, Jul 24, 2018	82.40	83.25	82.10	82.30
2761	NASDAQ	IDCC	Mon, Jul 23, 2018	83.55	83.60	81.90	82.05
2760	NASDAQ	IDCC	Fri, Jul 20, 2018	83.20	84.05	82.88	83.40
2759	NASDAQ	IDCC	Thu, Jul 19, 2018	82.85	83.65	82.65	83.40
2758	NASDAQ	IDCC	Wed, Jul 18, 2018	82.60	83.05	82.13	83.00
2757	NASDAQ	IDCC	Tue, Jul 17, 2018	83.30	83.65	82.55	82.90
2756	NASDAQ	IDCC	Mon, Jul 16, 2018	84.80	85.00	82.80	83.35
2755	NASDAQ	IDCC	Fri, Jul 13, 2018	85.05	85.40	84.55	84.75
2754	NASDAQ	IDCC	Thu, Jul 12, 2018	85.05	85.15	84.15	85.15
2753	NASDAQ	IDCC	Wed, Jul 11, 2018	84.65	85.50	84.40	84.45
2752	NASDAQ	IDCC	Tue, Jul 10, 2018	85.25	85.35	83.95	85.15
2751	NASDAQ	IDCC	Mon, Jul 9, 2018	84.90	85.85	84.50	85.55
2750	NASDAQ	IDCC	Fri, Jul 6, 2018	83.00	84.65	82.75	84.20
2749	NASDAQ	IDCC	Thu, Jul 5, 2018	81.20	83.35	81.10	83.35
2748	NASDAQ	IDCC	Tue, Jul 3, 2018	82.30	82.40	80.95	81.10
2747	NASDAQ	IDCC	Mon, Jul 2, 2018	80.55	82.05	80.50	82.00
2746	NASDAQ	IDCC	Fri, Jun 29, 2018	81.60	82.00	80.90	80.90
2745	NASDAQ	IDCC	Thu, Jun 28, 2018	80.70	81.45	80.30	81.20
2744	NASDAQ	IDCC	Wed, Jun 27, 2018	82.20	82.40	80.65	80.85
2743	NASDAQ	IDCC	Tue, Jun 26, 2018	82.05	82.70	81.80	82.15
2742	NASDAQ	IDCC	Mon, Jun 25, 2018	83.50	83.90	81.55	81.85
2741	NASDAQ	IDCC	Fri, Jun 22, 2018	84.25	84.38	83.10	83.90
2740	NASDAQ	IDCC	Thu, Jun 21, 2018	84.65	85.00	83.60	83.95
2739	NASDAQ	IDCC	Wed, Jun 20, 2018	84.80	84.90	84.40	84.75
2738	NASDAQ	IDCC	Tue, Jun 19, 2018	84.30	84.75	83.20	84.75
2737	NASDAQ	IDCC	Mon, Jun 18, 2018	84.75	85.25	84.05	84.75
2736	NASDAQ	IDCC	Fri, Jun 15, 2018	85.10	85.50	84.15	85.40
2735	NASDAQ	IDCC	Thu, Jun 14, 2018	84.25	85.30	84.13	85.30
2734	NASDAQ	IDCC	Wed, Jun 13, 2018	84.40	85.00	83.45	83.85
2733	NASDAQ	IDCC	Tue, Jun 12, 2018	83.50	84.00	83.08	84.00
2732	NASDAQ	IDCC	Mon, Jun 11, 2018	82.05	83.55	82.05	82.60
2731	NASDAQ	IDCC	Fri, Jun 8, 2018	82.10	82.50	81.75	82.30
2730	NASDAQ	IDCC	Thu, Jun 7, 2018	82.15	82.35	81.30	82.00
2729	NASDAQ	IDCC	Wed, Jun 6, 2018	81.55	82.20	80.90	82.20
2728	NASDAQ	IDCC	Tue, Jun 5, 2018	81.20	81.90	80.90	81.45
2727	NASDAQ	IDCC	Mon, Jun 4, 2018	80.35	81.45	79.75	81.30
2726	NASDAQ	IDCC	Fri, Jun 1, 2018	79.25	80.40	79.15	80.15
2725	NASDAQ	IDCC	Thu, May 31, 2018	80.50	80.70	78.40	78.85
2724	NASDAQ	IDCC	Wed, May 30, 2018	80.35	80.85	79.90	80.50
2723	NASDAQ	IDCC	Tue, May 29, 2018	79.15	80.95	79.05	79.90
2722	NASDAQ	IDCC	Fri, May 25, 2018	78.70	79.85	78.70	79.75
2721	NASDAQ	IDCC	Thu, May 24, 2018	79.75	79.75	79.10	79.20
2720	NASDAQ	IDCC	Wed, May 23, 2018	78.65	79.65	78.15	79.60
2719	NASDAQ	IDCC	Tue, May 22, 2018	79.80	79.90	78.55	78.70
2718	NASDAQ	IDCC	Mon, May 21, 2018	79.35	79.80	78.75	79.30
2717	NASDAQ	IDCC	Fri, May 18, 2018	79.75	80.15	79.15	79.25
2716	NASDAQ	IDCC	Thu, May 17, 2018	79.65	80.50	79.25	79.60
2715	NASDAQ	IDCC	Wed, May 16, 2018	79.55	79.90	79.20	79.60
2714	NASDAQ	IDCC	Tue, May 15, 2018	78.95	79.40	78.05	79.25
2713	NASDAQ	IDCC	Mon, May 14, 2018	79.65	79.75	78.70	79.45
2712	NASDAQ	IDCC	Fri, May 11, 2018	79.75	80.30	79.20	79.30
2711	NASDAQ	IDCC	Thu, May 10, 2018	79.30	80.83	79.25	79.80
2710	NASDAQ	IDCC	Wed, May 9, 2018	78.70	79.65	77.70	79.50
2709	NASDAQ	IDCC	Tue, May 8, 2018	77.55	78.70	77.05	78.50
2708	NASDAQ	IDCC	Mon, May 7, 2018	75.60	77.45	75.30	77.10
2707	NASDAQ	IDCC	Fri, May 4, 2018	74.65	76.15	74.40	75.50
2706	NASDAQ	IDCC	Thu, May 3, 2018	75.80	76.25	74.10	74.95
2705	NASDAQ	IDCC	Wed, May 2, 2018	75.65	76.60	75.30	76.25
2704	NASDAQ	IDCC	Tue, May 1, 2018	74.50	75.85	74.10	75.55
2703	NASDAQ	IDCC	Mon, Apr 30, 2018	75.85	76.55	74.10	74.45
2702	NASDAQ	IDCC	Fri, Apr 27, 2018	76.35	78.69	74.35	74.95
2701	NASDAQ	IDCC	Thu, Apr 26, 2018	78.00	79.50	73.80	75.65
2700	NASDAQ	IDCC	Wed, Apr 25, 2018	78.60	78.95	77.25	78.45
2699	NASDAQ	IDCC	Tue, Apr 24, 2018	79.80	80.40	77.90	78.40
2698	NASDAQ	IDCC	Mon, Apr 23, 2018	79.60	79.85	78.00	79.55
2697	NASDAQ	IDCC	Fri, Apr 20, 2018	79.20	80.45	78.20	79.60
2696	NASDAQ	IDCC	Thu, Apr 19, 2018	79.45	80.25	78.75	79.35
2695	NASDAQ	IDCC	Wed, Apr 18, 2018	80.30	80.30	79.05	79.75
2694	NASDAQ	IDCC	Tue, Apr 17, 2018	79.50	80.50	79.40	80.00
2693	NASDAQ	IDCC	Mon, Apr 16, 2018	79.25	79.65	78.80	79.25
2692	NASDAQ	IDCC	Fri, Apr 13, 2018	79.30	79.50	78.68	79.00
2691	NASDAQ	IDCC	Thu, Apr 12, 2018	78.70	79.40	77.40	79.05
2690	NASDAQ	IDCC	Wed, Apr 11, 2018	77.30	78.65	77.25	78.50
2689	NASDAQ	IDCC	Tue, Apr 10, 2018	76.70	78.10	76.15	77.80
2688	NASDAQ	IDCC	Mon, Apr 9, 2018	75.75	76.70	75.25	76.00
2687	NASDAQ	IDCC	Fri, Apr 6, 2018	75.65	76.40	74.78	75.40
2686	NASDAQ	IDCC	Thu, Apr 5, 2018	75.65	76.15	75.35	76.10
2685	NASDAQ	IDCC	Wed, Apr 4, 2018	72.30	75.25	72.30	75.10
2684	NASDAQ	IDCC	Tue, Apr 3, 2018	73.05	73.60	72.43	73.05
2683	NASDAQ	IDCC	Mon, Apr 2, 2018	73.45	74.15	71.75	72.70
2682	NASDAQ	IDCC	Thu, Mar 29, 2018	73.60	73.90	72.95	73.60
2681	NASDAQ	IDCC	Wed, Mar 28, 2018	72.95	73.40	71.51	73.25
2680	NASDAQ	IDCC	Tue, Mar 27, 2018	73.25	73.80	72.78	72.95
2679	NASDAQ	IDCC	Mon, Mar 26, 2018	73.00	73.10	71.90	72.95
2678	NASDAQ	IDCC	Fri, Mar 23, 2018	73.80	74.28	72.00	72.00
2677	NASDAQ	IDCC	Thu, Mar 22, 2018	73.25	75.05	72.95	73.80
2676	NASDAQ	IDCC	Wed, Mar 21, 2018	74.20	74.65	73.50	74.20
2675	NASDAQ	IDCC	Tue, Mar 20, 2018	73.70	74.50	73.40	74.15
2674	NASDAQ	IDCC	Mon, Mar 19, 2018	74.20	74.35	72.41	73.75
2673	NASDAQ	IDCC	Fri, Mar 16, 2018	74.95	75.75	74.15	74.75
2672	NASDAQ	IDCC	Thu, Mar 15, 2018	75.40	75.55	74.85	75.00
2671	NASDAQ	IDCC	Wed, Mar 14, 2018	76.20	76.20	74.85	75.20
2670	NASDAQ	IDCC	Tue, Mar 13, 2018	76.85	77.00	75.80	76.05
2669	NASDAQ	IDCC	Mon, Mar 12, 2018	75.80	77.30	75.80	76.10
2668	NASDAQ	IDCC	Fri, Mar 9, 2018	73.75	75.85	73.30	75.40
2667	NASDAQ	IDCC	Thu, Mar 8, 2018	74.20	74.60	73.15	73.75
2666	NASDAQ	IDCC	Wed, Mar 7, 2018	72.30	74.15	72.30	74.00
2665	NASDAQ	IDCC	Tue, Mar 6, 2018	72.80	73.50	71.80	72.50
2664	NASDAQ	IDCC	Mon, Mar 5, 2018	71.70	72.65	71.20	72.60
2663	NASDAQ	IDCC	Fri, Mar 2, 2018	70.20	72.15	70.10	72.05
2662	NASDAQ	IDCC	Thu, Mar 1, 2018	72.10	72.50	69.90	71.00
2661	NASDAQ	IDCC	Wed, Feb 28, 2018	72.60	73.55	71.70	71.80
2660	NASDAQ	IDCC	Tue, Feb 27, 2018	75.35	75.35	72.05	72.10
2659	NASDAQ	IDCC	Mon, Feb 26, 2018	76.00	76.00	74.00	75.45
2658	NASDAQ	IDCC	Fri, Feb 23, 2018	72.65	75.75	72.10	75.70
2657	NASDAQ	IDCC	Thu, Feb 22, 2018	74.85	75.00	69.33	70.30
2656	NASDAQ	IDCC	Wed, Feb 21, 2018	77.30	78.30	76.55	76.60
2655	NASDAQ	IDCC	Tue, Feb 20, 2018	79.05	79.60	76.75	76.90
2654	NASDAQ	IDCC	Fri, Feb 16, 2018	80.10	80.85	79.30	79.35
2653	NASDAQ	IDCC	Thu, Feb 15, 2018	80.20	80.60	80.00	80.50
2652	NASDAQ	IDCC	Wed, Feb 14, 2018	76.05	79.80	76.05	79.65
2651	NASDAQ	IDCC	Tue, Feb 13, 2018	77.65	77.73	76.10	76.50
2650	NASDAQ	IDCC	Mon, Feb 12, 2018	77.75	78.85	76.70	77.55
2649	NASDAQ	IDCC	Fri, Feb 9, 2018	76.40	78.15	75.55	77.55
2648	NASDAQ	IDCC	Thu, Feb 8, 2018	77.70	78.10	75.75	75.90
2647	NASDAQ	IDCC	Wed, Feb 7, 2018	78.10	78.70	77.25	77.80
2646	NASDAQ	IDCC	Tue, Feb 6, 2018	75.35	78.65	74.76	78.45
2645	NASDAQ	IDCC	Mon, Feb 5, 2018	77.20	78.65	76.50	76.55
2644	NASDAQ	IDCC	Fri, Feb 2, 2018	78.05	79.30	76.76	77.70
2643	NASDAQ	IDCC	Thu, Feb 1, 2018	77.95	78.90	77.10	78.45
2642	NASDAQ	IDCC	Wed, Jan 31, 2018	79.90	80.30	78.00	78.05
2641	NASDAQ	IDCC	Tue, Jan 30, 2018	78.30	79.75	78.30	79.55
2640	NASDAQ	IDCC	Mon, Jan 29, 2018	79.00	79.95	78.48	79.10
2639	NASDAQ	IDCC	Fri, Jan 26, 2018	79.05	79.35	78.55	79.15
2638	NASDAQ	IDCC	Thu, Jan 25, 2018	79.10	79.25	78.15	78.75
2637	NASDAQ	IDCC	Wed, Jan 24, 2018	79.35	79.50	78.20	78.75
2636	NASDAQ	IDCC	Tue, Jan 23, 2018	78.80	79.45	78.11	79.00
2635	NASDAQ	IDCC	Mon, Jan 22, 2018	79.40	79.45	78.45	78.95
2634	NASDAQ	IDCC	Fri, Jan 19, 2018	79.40	80.20	79.15	79.45
2633	NASDAQ	IDCC	Thu, Jan 18, 2018	79.30	80.00	78.90	79.50
2632	NASDAQ	IDCC	Wed, Jan 17, 2018	79.80	80.13	79.15	79.55
2631	NASDAQ	IDCC	Tue, Jan 16, 2018	81.00	81.70	79.25	79.40
2630	NASDAQ	IDCC	Fri, Jan 12, 2018	81.15	81.40	80.50	80.70
2629	NASDAQ	IDCC	Thu, Jan 11, 2018	79.60	81.00	79.60	80.90
2628	NASDAQ	IDCC	Wed, Jan 10, 2018	78.55	79.90	78.35	79.50
2627	NASDAQ	IDCC	Tue, Jan 9, 2018	80.90	81.05	79.00	79.05
2626	NASDAQ	IDCC	Mon, Jan 8, 2018	79.80	81.00	78.85	80.85
2625	NASDAQ	IDCC	Fri, Jan 5, 2018	79.05	79.95	78.50	79.85
2624	NASDAQ	IDCC	Thu, Jan 4, 2018	79.80	80.08	78.00	78.80
2623	NASDAQ	IDCC	Wed, Jan 3, 2018	78.95	80.10	77.45	79.65
2622	NASDAQ	IDCC	Tue, Jan 2, 2018	76.95	78.65	76.45	78.60
2621	NASDAQ	IDCC	Fri, Dec 29, 2017	76.50	76.70	76.10	76.15
2620	NASDAQ	IDCC	Thu, Dec 28, 2017	76.40	76.72	76.15	76.40
2619	NASDAQ	IDCC	Wed, Dec 27, 2017	76.05	76.45	75.70	75.90
2618	NASDAQ	IDCC	Tue, Dec 26, 2017	76.00	76.20	75.45	76.00
2617	NASDAQ	IDCC	Fri, Dec 22, 2017	76.80	77.00	76.15	76.20
2616	NASDAQ	IDCC	Thu, Dec 21, 2017	76.65	77.25	75.55	76.85
2615	NASDAQ	IDCC	Wed, Dec 20, 2017	76.25	77.40	76.20	76.95
2614	NASDAQ	IDCC	Tue, Dec 19, 2017	75.85	76.55	75.55	75.85
2613	NASDAQ	IDCC	Mon, Dec 18, 2017	75.90	76.70	75.45	75.65
2612	NASDAQ	IDCC	Fri, Dec 15, 2017	74.50	75.75	74.30	74.95
2611	NASDAQ	IDCC	Thu, Dec 14, 2017	76.70	76.72	74.20	74.25
2610	NASDAQ	IDCC	Wed, Dec 13, 2017	75.50	77.35	74.85	76.60
2609	NASDAQ	IDCC	Tue, Dec 12, 2017	76.20	76.60	75.30	75.65
2608	NASDAQ	IDCC	Mon, Dec 11, 2017	77.15	77.35	75.80	76.00
2607	NASDAQ	IDCC	Fri, Dec 8, 2017	77.20	77.45	76.75	77.25
2606	NASDAQ	IDCC	Thu, Dec 7, 2017	76.35	77.20	76.35	76.85
2605	NASDAQ	IDCC	Wed, Dec 6, 2017	76.20	76.48	75.80	75.95
2604	NASDAQ	IDCC	Tue, Dec 5, 2017	77.30	77.95	76.10	76.30
2603	NASDAQ	IDCC	Mon, Dec 4, 2017	75.05	78.10	75.00	77.45
2602	NASDAQ	IDCC	Fri, Dec 1, 2017	75.85	75.85	72.75	74.15
2601	NASDAQ	IDCC	Thu, Nov 30, 2017	76.15	76.20	75.65	76.10
2600	NASDAQ	IDCC	Wed, Nov 29, 2017	75.15	75.90	74.90	75.75
2599	NASDAQ	IDCC	Tue, Nov 28, 2017	74.30	74.95	73.90	74.95
2598	NASDAQ	IDCC	Mon, Nov 27, 2017	74.50	75.25	74.15	74.30
2597	NASDAQ	IDCC	Fri, Nov 24, 2017	74.40	74.95	74.25	74.40
2596	NASDAQ	IDCC	Wed, Nov 22, 2017	74.35	74.80	73.93	74.25
2595	NASDAQ	IDCC	Tue, Nov 21, 2017	74.65	74.80	73.75	74.20
2594	NASDAQ	IDCC	Mon, Nov 20, 2017	74.50	74.90	74.20	74.40
2593	NASDAQ	IDCC	Fri, Nov 17, 2017	74.15	74.30	73.55	74.20
2592	NASDAQ	IDCC	Thu, Nov 16, 2017	71.55	74.45	71.55	74.35
2591	NASDAQ	IDCC	Wed, Nov 15, 2017	71.35	71.35	70.60	71.05
2590	NASDAQ	IDCC	Tue, Nov 14, 2017	71.65	72.25	71.15	71.50
2589	NASDAQ	IDCC	Mon, Nov 13, 2017	72.00	72.70	71.90	72.10
2588	NASDAQ	IDCC	Fri, Nov 10, 2017	72.40	72.50	72.00	72.10
2587	NASDAQ	IDCC	Thu, Nov 9, 2017	72.35	73.00	72.10	72.40
2586	NASDAQ	IDCC	Wed, Nov 8, 2017	73.00	73.28	72.55	72.80
2585	NASDAQ	IDCC	Tue, Nov 7, 2017	73.40	73.55	72.70	73.05
2584	NASDAQ	IDCC	Mon, Nov 6, 2017	73.25	74.00	72.25	73.20
2583	NASDAQ	IDCC	Fri, Nov 3, 2017	73.15	73.55	72.50	72.65
2582	NASDAQ	IDCC	Thu, Nov 2, 2017	73.75	74.30	73.10	73.20
2581	NASDAQ	IDCC	Wed, Nov 1, 2017	74.00	74.75	73.05	74.10
2580	NASDAQ	IDCC	Tue, Oct 31, 2017	72.45	74.00	72.00	73.35
2579	NASDAQ	IDCC	Mon, Oct 30, 2017	72.60	73.30	71.30	72.20
2578	NASDAQ	IDCC	Fri, Oct 27, 2017	75.90	75.90	72.00	72.50
2577	NASDAQ	IDCC	Thu, Oct 26, 2017	77.00	77.05	72.26	75.85
2576	NASDAQ	IDCC	Wed, Oct 25, 2017	75.40	75.45	74.45	75.10
2575	NASDAQ	IDCC	Tue, Oct 24, 2017	75.10	75.60	74.75	75.50
2574	NASDAQ	IDCC	Mon, Oct 23, 2017	75.05	75.50	74.70	74.90
2573	NASDAQ	IDCC	Fri, Oct 20, 2017	75.70	75.90	74.76	75.15
2572	NASDAQ	IDCC	Thu, Oct 19, 2017	75.70	76.10	74.30	74.90
2571	NASDAQ	IDCC	Wed, Oct 18, 2017	75.45	76.25	74.55	76.00
2570	NASDAQ	IDCC	Tue, Oct 17, 2017	74.30	75.40	73.90	74.60
2569	NASDAQ	IDCC	Mon, Oct 16, 2017	75.20	75.63	74.45	74.55
2568	NASDAQ	IDCC	Fri, Oct 13, 2017	74.85	75.05	73.95	74.90
2567	NASDAQ	IDCC	Thu, Oct 12, 2017	75.10	75.25	74.35	74.75
2566	NASDAQ	IDCC	Wed, Oct 11, 2017	75.30	75.40	74.75	75.20
2565	NASDAQ	IDCC	Tue, Oct 10, 2017	74.60	75.35	74.30	75.20
2564	NASDAQ	IDCC	Mon, Oct 9, 2017	74.55	74.95	74.15	74.90
2563	NASDAQ	IDCC	Fri, Oct 6, 2017	73.85	74.35	73.60	74.20
2562	NASDAQ	IDCC	Thu, Oct 5, 2017	74.65	74.70	73.60	74.00
2561	NASDAQ	IDCC	Wed, Oct 4, 2017	75.40	75.95	74.45	74.70
2560	NASDAQ	IDCC	Tue, Oct 3, 2017	74.70	75.40	74.20	75.15
2559	NASDAQ	IDCC	Mon, Oct 2, 2017	74.25	74.95	74.00	74.75
2558	NASDAQ	IDCC	Fri, Sep 29, 2017	75.00	75.00	73.70	73.75
2557	NASDAQ	IDCC	Thu, Sep 28, 2017	74.40	75.20	74.05	74.95
2556	NASDAQ	IDCC	Wed, Sep 27, 2017	72.60	74.70	72.10	74.40
2555	NASDAQ	IDCC	Tue, Sep 26, 2017	75.25	75.30	72.05	72.15
2554	NASDAQ	IDCC	Mon, Sep 25, 2017	72.05	75.25	72.05	75.20
2553	NASDAQ	IDCC	Fri, Sep 22, 2017	72.40	73.05	72.25	72.35
2552	NASDAQ	IDCC	Thu, Sep 21, 2017	72.80	73.35	72.05	72.60
2551	NASDAQ	IDCC	Wed, Sep 20, 2017	73.95	73.95	72.05	72.55
2550	NASDAQ	IDCC	Tue, Sep 19, 2017	74.35	74.75	73.80	74.00
2549	NASDAQ	IDCC	Mon, Sep 18, 2017	75.00	75.55	73.65	74.40
2548	NASDAQ	IDCC	Fri, Sep 15, 2017	70.55	74.65	70.55	74.65
2547	NASDAQ	IDCC	Thu, Sep 14, 2017	70.10	70.40	69.35	70.25
2546	NASDAQ	IDCC	Wed, Sep 13, 2017	70.30	70.65	69.85	70.05
2545	NASDAQ	IDCC	Tue, Sep 12, 2017	70.05	70.85	69.83	70.35
2544	NASDAQ	IDCC	Mon, Sep 11, 2017	69.65	70.25	69.30	69.75
2543	NASDAQ	IDCC	Fri, Sep 8, 2017	69.30	69.43	68.18	69.15
2542	NASDAQ	IDCC	Thu, Sep 7, 2017	69.35	69.95	69.13	69.90
2541	NASDAQ	IDCC	Wed, Sep 6, 2017	69.95	70.34	68.80	69.10
2540	NASDAQ	IDCC	Tue, Sep 5, 2017	70.60	71.10	69.40	69.85
2539	NASDAQ	IDCC	Fri, Sep 1, 2017	71.30	71.35	69.50	70.70
2538	NASDAQ	IDCC	Thu, Aug 31, 2017	70.65	71.35	70.15	71.35
2537	NASDAQ	IDCC	Wed, Aug 30, 2017	70.05	70.70	69.55	70.50
2536	NASDAQ	IDCC	Tue, Aug 29, 2017	69.30	70.35	69.04	70.10
2535	NASDAQ	IDCC	Mon, Aug 28, 2017	70.70	70.70	69.55	69.85
2534	NASDAQ	IDCC	Fri, Aug 25, 2017	70.80	70.85	69.90	70.40
2533	NASDAQ	IDCC	Thu, Aug 24, 2017	71.80	71.95	70.25	70.40
2532	NASDAQ	IDCC	Wed, Aug 23, 2017	69.50	72.25	69.40	71.65
2531	NASDAQ	IDCC	Tue, Aug 22, 2017	68.50	69.90	68.25	69.70
2530	NASDAQ	IDCC	Mon, Aug 21, 2017	68.80	69.15	68.25	68.25
2529	NASDAQ	IDCC	Fri, Aug 18, 2017	68.85	69.10	67.55	68.90
2528	NASDAQ	IDCC	Thu, Aug 17, 2017	70.45	70.85	69.10	69.15
2527	NASDAQ	IDCC	Wed, Aug 16, 2017	70.35	71.50	70.35	70.95
2526	NASDAQ	IDCC	Tue, Aug 15, 2017	70.70	71.20	70.25	70.35
2525	NASDAQ	IDCC	Mon, Aug 14, 2017	70.65	71.15	70.30	70.60
2524	NASDAQ	IDCC	Fri, Aug 11, 2017	69.65	70.60	69.50	70.05
2523	NASDAQ	IDCC	Thu, Aug 10, 2017	70.80	71.15	69.65	69.65
2522	NASDAQ	IDCC	Wed, Aug 9, 2017	71.10	71.55	70.35	71.10
2521	NASDAQ	IDCC	Tue, Aug 8, 2017	73.25	73.90	71.43	71.65
2520	NASDAQ	IDCC	Mon, Aug 7, 2017	71.30	72.20	71.20	71.90
2519	NASDAQ	IDCC	Fri, Aug 4, 2017	71.85	72.20	71.05	71.35
2518	NASDAQ	IDCC	Thu, Aug 3, 2017	72.90	73.05	71.65	71.80
2517	NASDAQ	IDCC	Wed, Aug 2, 2017	72.25	73.10	71.85	72.65
2516	NASDAQ	IDCC	Tue, Aug 1, 2017	73.00	73.45	72.05	72.20
2515	NASDAQ	IDCC	Mon, Jul 31, 2017	74.90	75.60	72.75	72.85
2514	NASDAQ	IDCC	Fri, Jul 28, 2017	75.85	76.25	74.60	74.90
2513	NASDAQ	IDCC	Thu, Jul 27, 2017	80.00	80.00	75.15	76.05
2512	NASDAQ	IDCC	Wed, Jul 26, 2017	80.00	80.00	77.65	78.20
2511	NASDAQ	IDCC	Tue, Jul 25, 2017	79.35	80.25	78.88	79.75
2510	NASDAQ	IDCC	Mon, Jul 24, 2017	78.50	79.15	78.05	79.10
2509	NASDAQ	IDCC	Fri, Jul 21, 2017	80.60	80.60	78.50	78.55
2508	NASDAQ	IDCC	Thu, Jul 20, 2017	81.55	81.85	79.75	80.40
2507	NASDAQ	IDCC	Wed, Jul 19, 2017	77.85	81.80	77.50	81.30
2506	NASDAQ	IDCC	Tue, Jul 18, 2017	75.70	77.35	75.20	77.35
2505	NASDAQ	IDCC	Mon, Jul 17, 2017	75.70	76.18	75.15	75.85
2504	NASDAQ	IDCC	Fri, Jul 14, 2017	75.80	76.25	75.55	75.85
2503	NASDAQ	IDCC	Thu, Jul 13, 2017	77.05	77.35	75.25	75.85
2502	NASDAQ	IDCC	Wed, Jul 12, 2017	77.55	78.00	76.55	77.00
2501	NASDAQ	IDCC	Tue, Jul 11, 2017	77.35	77.85	76.10	76.95
2500	NASDAQ	IDCC	Mon, Jul 10, 2017	76.95	78.00	76.85	77.35
2499	NASDAQ	IDCC	Fri, Jul 7, 2017	76.60	77.85	76.55	77.75
2498	NASDAQ	IDCC	Thu, Jul 6, 2017	76.95	77.12	75.65	76.25
2497	NASDAQ	IDCC	Wed, Jul 5, 2017	77.40	78.40	77.35	77.70
2496	NASDAQ	IDCC	Mon, Jul 3, 2017	77.50	78.65	77.18	77.40
2495	NASDAQ	IDCC	Fri, Jun 30, 2017	79.15	79.55	77.20	77.30
2494	NASDAQ	IDCC	Thu, Jun 29, 2017	80.80	81.23	78.52	79.20
2493	NASDAQ	IDCC	Wed, Jun 28, 2017	80.25	81.35	79.50	80.75
2492	NASDAQ	IDCC	Tue, Jun 27, 2017	80.40	80.80	79.41	79.80
2491	NASDAQ	IDCC	Mon, Jun 26, 2017	81.50	82.05	80.25	80.45
2490	NASDAQ	IDCC	Fri, Jun 23, 2017	81.20	82.30	80.91	81.25
2489	NASDAQ	IDCC	Thu, Jun 22, 2017	81.30	81.50	80.10	81.05
2488	NASDAQ	IDCC	Wed, Jun 21, 2017	80.35	81.50	80.05	81.15
2487	NASDAQ	IDCC	Tue, Jun 20, 2017	80.50	81.00	79.50	80.00
2486	NASDAQ	IDCC	Mon, Jun 19, 2017	80.05	81.00	79.40	80.95
2485	NASDAQ	IDCC	Fri, Jun 16, 2017	79.55	80.40	79.10	79.65
2484	NASDAQ	IDCC	Thu, Jun 15, 2017	81.20	82.45	79.65	80.05
2483	NASDAQ	IDCC	Wed, Jun 14, 2017	83.85	84.00	81.55	82.40
2482	NASDAQ	IDCC	Tue, Jun 13, 2017	83.15	84.15	82.45	83.75
2481	NASDAQ	IDCC	Mon, Jun 12, 2017	82.65	83.05	80.83	82.75
2480	NASDAQ	IDCC	Fri, Jun 9, 2017	84.50	84.55	81.90	82.85
2479	NASDAQ	IDCC	Thu, Jun 8, 2017	83.05	84.45	82.60	84.25
2478	NASDAQ	IDCC	Wed, Jun 7, 2017	83.00	84.05	82.40	82.75
2477	NASDAQ	IDCC	Tue, Jun 6, 2017	80.95	83.10	80.50	82.65
2476	NASDAQ	IDCC	Mon, Jun 5, 2017	81.90	82.15	81.20	81.35
2475	NASDAQ	IDCC	Fri, Jun 2, 2017	81.40	83.00	81.35	82.05
2474	NASDAQ	IDCC	Thu, Jun 1, 2017	81.10	81.45	80.65	81.30
2473	NASDAQ	IDCC	Wed, May 31, 2017	82.75	83.00	80.50	81.00
2472	NASDAQ	IDCC	Tue, May 30, 2017	82.50	82.80	81.80	82.50
2471	NASDAQ	IDCC	Fri, May 26, 2017	82.85	83.20	82.25	82.60
2470	NASDAQ	IDCC	Thu, May 25, 2017	82.50	83.20	82.40	82.80
2469	NASDAQ	IDCC	Wed, May 24, 2017	82.10	82.45	81.40	82.20
2468	NASDAQ	IDCC	Tue, May 23, 2017	82.65	82.90	81.40	82.05
2467	NASDAQ	IDCC	Mon, May 22, 2017	82.65	83.00	81.45	82.10
2466	NASDAQ	IDCC	Fri, May 19, 2017	81.10	82.65	80.75	82.10
2465	NASDAQ	IDCC	Thu, May 18, 2017	79.95	81.30	78.83	80.70
2464	NASDAQ	IDCC	Wed, May 17, 2017	83.85	84.00	79.75	79.75
2463	NASDAQ	IDCC	Tue, May 16, 2017	85.35	85.45	84.30	85.05
2462	NASDAQ	IDCC	Mon, May 15, 2017	85.85	86.90	85.10	85.30
2461	NASDAQ	IDCC	Fri, May 12, 2017	85.95	86.95	85.40	85.95
2460	NASDAQ	IDCC	Thu, May 11, 2017	87.60	88.10	85.65	86.10
2459	NASDAQ	IDCC	Wed, May 10, 2017	85.45	86.58	84.90	86.40
2458	NASDAQ	IDCC	Tue, May 9, 2017	84.10	85.85	84.10	85.50
2457	NASDAQ	IDCC	Mon, May 8, 2017	84.60	84.70	83.36	84.10
2456	NASDAQ	IDCC	Fri, May 5, 2017	84.50	84.85	83.30	84.70
2455	NASDAQ	IDCC	Thu, May 4, 2017	84.65	85.15	83.40	84.30
2454	NASDAQ	IDCC	Wed, May 3, 2017	86.10	86.10	83.25	84.35
2453	NASDAQ	IDCC	Tue, May 2, 2017	89.40	90.05	86.05	86.48
2452	NASDAQ	IDCC	Mon, May 1, 2017	90.50	90.50	88.85	89.65
2451	NASDAQ	IDCC	Fri, Apr 28, 2017	91.45	91.45	89.90	89.90
2450	NASDAQ	IDCC	Thu, Apr 27, 2017	88.70	93.00	87.55	91.40
2449	NASDAQ	IDCC	Wed, Apr 26, 2017	90.45	91.10	88.48	88.70
2448	NASDAQ	IDCC	Tue, Apr 25, 2017	90.75	91.55	90.45	90.45
2447	NASDAQ	IDCC	Mon, Apr 24, 2017	87.25	90.80	86.65	90.30
2446	NASDAQ	IDCC	Fri, Apr 21, 2017	85.55	85.70	84.65	85.40
2445	NASDAQ	IDCC	Thu, Apr 20, 2017	84.45	85.65	83.60	85.50
2444	NASDAQ	IDCC	Wed, Apr 19, 2017	84.40	85.05	83.45	83.95
2443	NASDAQ	IDCC	Tue, Apr 18, 2017	84.30	84.61	83.70	83.95
2442	NASDAQ	IDCC	Mon, Apr 17, 2017	83.30	84.55	83.30	84.45
2441	NASDAQ	IDCC	Thu, Apr 13, 2017	83.80	84.55	83.00	83.05
2440	NASDAQ	IDCC	Wed, Apr 12, 2017	86.60	86.60	83.65	83.85
2439	NASDAQ	IDCC	Tue, Apr 11, 2017	86.35	86.90	85.65	86.75
2438	NASDAQ	IDCC	Mon, Apr 10, 2017	86.55	87.10	85.80	86.45
2437	NASDAQ	IDCC	Fri, Apr 7, 2017	86.60	87.45	85.65	85.75
2436	NASDAQ	IDCC	Thu, Apr 6, 2017	86.20	87.20	85.70	86.70
2435	NASDAQ	IDCC	Wed, Apr 5, 2017	87.30	88.60	86.30	86.40
2434	NASDAQ	IDCC	Tue, Apr 4, 2017	85.65	87.00	85.50	87.00
2433	NASDAQ	IDCC	Mon, Apr 3, 2017	86.30	86.40	85.10	85.95
2432	NASDAQ	IDCC	Fri, Mar 31, 2017	85.75	86.35	85.26	86.30
2431	NASDAQ	IDCC	Thu, Mar 30, 2017	85.15	86.30	85.10	85.85
2430	NASDAQ	IDCC	Wed, Mar 29, 2017	85.50	85.50	84.65	85.10
2429	NASDAQ	IDCC	Tue, Mar 28, 2017	85.55	86.20	85.15	85.50
2428	NASDAQ	IDCC	Mon, Mar 27, 2017	84.05	86.15	83.95	85.85
2427	NASDAQ	IDCC	Fri, Mar 24, 2017	85.65	86.75	84.65	85.10
2426	NASDAQ	IDCC	Thu, Mar 23, 2017	85.15	85.70	84.60	85.20
2425	NASDAQ	IDCC	Wed, Mar 22, 2017	83.80	84.95	83.70	84.95
2424	NASDAQ	IDCC	Tue, Mar 21, 2017	86.25	86.70	83.70	83.75
2423	NASDAQ	IDCC	Mon, Mar 20, 2017	85.00	86.20	83.85	86.20
2422	NASDAQ	IDCC	Fri, Mar 17, 2017	85.70	86.80	85.45	85.45
2421	NASDAQ	IDCC	Thu, Mar 16, 2017	85.60	86.35	85.45	85.85
2420	NASDAQ	IDCC	Wed, Mar 15, 2017	85.40	85.95	84.45	85.45
2419	NASDAQ	IDCC	Tue, Mar 14, 2017	83.85	85.20	83.40	84.90
2418	NASDAQ	IDCC	Mon, Mar 13, 2017	84.15	85.65	83.85	84.00
2417	NASDAQ	IDCC	Fri, Mar 10, 2017	84.55	85.20	83.69	84.30
2416	NASDAQ	IDCC	Thu, Mar 9, 2017	83.95	85.10	83.90	84.80
2415	NASDAQ	IDCC	Wed, Mar 8, 2017	84.40	84.95	83.80	83.95
2414	NASDAQ	IDCC	Tue, Mar 7, 2017	83.60	84.65	83.40	84.10
2413	NASDAQ	IDCC	Mon, Mar 6, 2017	83.65	84.25	83.35	83.90
2412	NASDAQ	IDCC	Fri, Mar 3, 2017	83.60	84.70	83.50	84.40
2411	NASDAQ	IDCC	Thu, Mar 2, 2017	85.90	85.95	83.15	83.55
2410	NASDAQ	IDCC	Wed, Mar 1, 2017	85.15	86.40	84.75	86.15
2409	NASDAQ	IDCC	Tue, Feb 28, 2017	86.35	86.50	84.00	84.05
2408	NASDAQ	IDCC	Mon, Feb 27, 2017	85.85	86.80	85.00	86.45
2407	NASDAQ	IDCC	Fri, Feb 24, 2017	86.05	87.20	83.95	86.05
2406	NASDAQ	IDCC	Thu, Feb 23, 2017	99.15	99.50	83.60	87.80
2405	NASDAQ	IDCC	Wed, Feb 22, 2017	101.85	102.10	100.66	101.10
2404	NASDAQ	IDCC	Tue, Feb 21, 2017	100.70	102.30	100.25	101.75
2403	NASDAQ	IDCC	Fri, Feb 17, 2017	99.80	99.90	98.70	99.60
2402	NASDAQ	IDCC	Thu, Feb 16, 2017	100.70	100.90	98.50	99.95
2401	NASDAQ	IDCC	Wed, Feb 15, 2017	101.25	101.75	99.90	100.50
2400	NASDAQ	IDCC	Tue, Feb 14, 2017	99.70	101.70	99.35	101.25
2399	NASDAQ	IDCC	Mon, Feb 13, 2017	98.50	102.05	97.90	99.10
2398	NASDAQ	IDCC	Fri, Feb 10, 2017	95.55	97.20	94.85	96.80
2397	NASDAQ	IDCC	Thu, Feb 9, 2017	93.90	95.50	93.15	94.95
2396	NASDAQ	IDCC	Wed, Feb 8, 2017	94.75	95.10	93.55	93.90
2395	NASDAQ	IDCC	Tue, Feb 7, 2017	95.00	95.45	93.50	94.65
2394	NASDAQ	IDCC	Mon, Feb 6, 2017	94.20	95.10	93.50	94.55
2393	NASDAQ	IDCC	Fri, Feb 3, 2017	93.70	94.65	93.60	94.20
2392	NASDAQ	IDCC	Thu, Feb 2, 2017	93.65	93.85	92.15	93.30
2391	NASDAQ	IDCC	Wed, Feb 1, 2017	94.25	94.87	92.85	93.50
2390	NASDAQ	IDCC	Tue, Jan 31, 2017	92.30	93.75	91.65	93.40
2389	NASDAQ	IDCC	Mon, Jan 30, 2017	93.50	93.65	91.70	92.70
2388	NASDAQ	IDCC	Fri, Jan 27, 2017	92.95	93.45	92.45	93.40
2387	NASDAQ	IDCC	Thu, Jan 26, 2017	93.35	93.45	92.00	92.90
2386	NASDAQ	IDCC	Wed, Jan 25, 2017	93.00	93.90	92.05	92.65
2385	NASDAQ	IDCC	Tue, Jan 24, 2017	89.40	92.70	89.25	91.95
2384	NASDAQ	IDCC	Mon, Jan 23, 2017	89.15	89.70	87.86	89.05
2383	NASDAQ	IDCC	Fri, Jan 20, 2017	88.70	90.20	88.70	89.20
2382	NASDAQ	IDCC	Thu, Jan 19, 2017	89.30	89.70	88.60	89.00
2381	NASDAQ	IDCC	Wed, Jan 18, 2017	88.35	89.60	88.25	89.30
2380	NASDAQ	IDCC	Tue, Jan 17, 2017	89.95	89.95	87.65	88.20
2379	NASDAQ	IDCC	Fri, Jan 13, 2017	90.50	91.15	89.80	90.15
2378	NASDAQ	IDCC	Thu, Jan 12, 2017	91.50	91.50	87.95	90.05
2377	NASDAQ	IDCC	Wed, Jan 11, 2017	91.15	92.85	90.75	91.40
2376	NASDAQ	IDCC	Tue, Jan 10, 2017	88.90	91.40	88.90	90.90
2375	NASDAQ	IDCC	Mon, Jan 9, 2017	88.85	89.35	87.25	88.70
2374	NASDAQ	IDCC	Fri, Jan 6, 2017	89.45	89.80	87.85	89.00
2373	NASDAQ	IDCC	Thu, Jan 5, 2017	91.50	91.68	89.25	89.45
2372	NASDAQ	IDCC	Wed, Jan 4, 2017	90.95	92.50	90.70	91.45
2371	NASDAQ	IDCC	Tue, Jan 3, 2017	92.40	92.90	90.40	90.65
2370	NASDAQ	IDCC	Fri, Dec 30, 2016	92.10	92.15	90.85	91.35
2369	NASDAQ	IDCC	Thu, Dec 29, 2016	91.70	92.30	90.85	91.75
2368	NASDAQ	IDCC	Wed, Dec 28, 2016	91.20	92.60	90.86	91.45
2367	NASDAQ	IDCC	Tue, Dec 27, 2016	91.20	92.50	90.85	91.05
2366	NASDAQ	IDCC	Fri, Dec 23, 2016	91.05	92.05	90.50	90.85
2365	NASDAQ	IDCC	Thu, Dec 22, 2016	91.60	92.45	90.85	91.35
2364	NASDAQ	IDCC	Wed, Dec 21, 2016	91.95	92.15	91.15	91.60
2363	NASDAQ	IDCC	Tue, Dec 20, 2016	92.10	92.30	91.15	92.15
2362	NASDAQ	IDCC	Mon, Dec 19, 2016	89.15	92.15	88.95	91.30
2361	NASDAQ	IDCC	Fri, Dec 16, 2016	91.30	92.60	88.20	91.30
2360	NASDAQ	IDCC	Thu, Dec 15, 2016	93.75	98.00	89.00	90.70
2359	NASDAQ	IDCC	Wed, Dec 14, 2016	86.00	86.60	84.65	84.75
2358	NASDAQ	IDCC	Tue, Dec 13, 2016	85.60	86.78	85.02	85.95
2357	NASDAQ	IDCC	Mon, Dec 12, 2016	83.00	85.35	82.60	85.10
2356	NASDAQ	IDCC	Fri, Dec 9, 2016	85.15	86.10	83.60	84.85
2355	NASDAQ	IDCC	Thu, Dec 8, 2016	82.80	85.00	82.65	84.85
2354	NASDAQ	IDCC	Wed, Dec 7, 2016	82.50	84.00	81.80	83.20
2353	NASDAQ	IDCC	Tue, Dec 6, 2016	81.95	82.70	80.58	82.40
2352	NASDAQ	IDCC	Mon, Dec 5, 2016	79.30	81.60	78.10	81.35
2351	NASDAQ	IDCC	Fri, Dec 2, 2016	77.40	78.65	76.01	78.60
2350	NASDAQ	IDCC	Thu, Dec 1, 2016	79.25	79.60	76.80	77.55
2349	NASDAQ	IDCC	Wed, Nov 30, 2016	80.75	80.90	78.85	79.20
2348	NASDAQ	IDCC	Tue, Nov 29, 2016	79.70	81.05	78.95	80.55
2347	NASDAQ	IDCC	Mon, Nov 28, 2016	80.70	80.90	79.45	79.65
2346	NASDAQ	IDCC	Fri, Nov 25, 2016	81.00	81.40	80.53	80.90
2345	NASDAQ	IDCC	Wed, Nov 23, 2016	80.10	81.35	79.10	80.80
2344	NASDAQ	IDCC	Tue, Nov 22, 2016	78.65	80.40	78.10	80.25
2343	NASDAQ	IDCC	Mon, Nov 21, 2016	77.75	78.67	77.65	78.35
2342	NASDAQ	IDCC	Fri, Nov 18, 2016	77.85	77.90	77.00	77.55
2341	NASDAQ	IDCC	Thu, Nov 17, 2016	78.05	79.05	77.35	77.50
2340	NASDAQ	IDCC	Wed, Nov 16, 2016	77.20	78.55	76.85	77.90
2339	NASDAQ	IDCC	Tue, Nov 15, 2016	77.65	78.71	76.85	77.70
2338	NASDAQ	IDCC	Mon, Nov 14, 2016	77.65	78.83	76.15	76.80
2337	NASDAQ	IDCC	Fri, Nov 11, 2016	74.60	77.70	74.46	77.15
2336	NASDAQ	IDCC	Thu, Nov 10, 2016	74.45	75.20	72.91	74.70
2335	NASDAQ	IDCC	Wed, Nov 9, 2016	70.55	74.00	70.15	73.75
2334	NASDAQ	IDCC	Tue, Nov 8, 2016	71.80	72.40	71.10	71.95
2333	NASDAQ	IDCC	Mon, Nov 7, 2016	71.55	72.77	71.33	71.80
2332	NASDAQ	IDCC	Fri, Nov 4, 2016	69.05	72.15	68.72	70.00
2331	NASDAQ	IDCC	Thu, Nov 3, 2016	69.45	69.70	68.40	69.15
2330	NASDAQ	IDCC	Wed, Nov 2, 2016	70.40	70.90	69.40	69.55
2329	NASDAQ	IDCC	Tue, Nov 1, 2016	70.25	70.95	68.60	70.35
2328	NASDAQ	IDCC	Mon, Oct 31, 2016	69.50	71.25	69.25	70.65
2327	NASDAQ	IDCC	Fri, Oct 28, 2016	69.85	70.65	68.95	69.45
2326	NASDAQ	IDCC	Thu, Oct 27, 2016	80.00	80.50	68.10	69.55
2325	NASDAQ	IDCC	Wed, Oct 26, 2016	80.20	81.30	80.10	80.55
2324	NASDAQ	IDCC	Tue, Oct 25, 2016	80.85	80.86	79.65	80.55
2323	NASDAQ	IDCC	Mon, Oct 24, 2016	80.30	81.15	79.95	80.80
2322	NASDAQ	IDCC	Fri, Oct 21, 2016	78.60	80.15	77.70	79.60
2321	NASDAQ	IDCC	Thu, Oct 20, 2016	79.30	79.55	78.55	79.00
2320	NASDAQ	IDCC	Wed, Oct 19, 2016	78.75	79.85	78.25	79.25
2319	NASDAQ	IDCC	Tue, Oct 18, 2016	78.25	79.10	77.90	78.65
2318	NASDAQ	IDCC	Mon, Oct 17, 2016	77.05	78.05	76.80	77.65
2317	NASDAQ	IDCC	Fri, Oct 14, 2016	77.54	78.34	76.82	76.86
2316	NASDAQ	IDCC	Thu, Oct 13, 2016	77.80	78.02	76.87	77.33
2315	NASDAQ	IDCC	Wed, Oct 12, 2016	77.54	78.47	76.73	78.36
2314	NASDAQ	IDCC	Tue, Oct 11, 2016	78.78	78.78	76.70	77.81
2313	NASDAQ	IDCC	Mon, Oct 10, 2016	78.35	78.98	78.24	78.54
2312	NASDAQ	IDCC	Fri, Oct 7, 2016	78.49	78.60	77.73	78.35
2311	NASDAQ	IDCC	Thu, Oct 6, 2016	78.45	78.64	77.75	78.54
2310	NASDAQ	IDCC	Wed, Oct 5, 2016	77.01	78.78	76.04	78.33
2309	NASDAQ	IDCC	Tue, Oct 4, 2016	78.85	79.48	77.90	78.08
2308	NASDAQ	IDCC	Mon, Oct 3, 2016	79.10	79.97	78.19	78.48
2307	NASDAQ	IDCC	Fri, Sep 30, 2016	78.92	79.92	78.80	79.20
2306	NASDAQ	IDCC	Thu, Sep 29, 2016	78.87	79.13	77.81	78.76
2305	NASDAQ	IDCC	Wed, Sep 28, 2016	78.76	79.00	78.42	78.81
2304	NASDAQ	IDCC	Tue, Sep 27, 2016	77.58	79.00	77.52	78.81
2303	NASDAQ	IDCC	Mon, Sep 26, 2016	76.60	78.08	75.07	77.50
2302	NASDAQ	IDCC	Fri, Sep 23, 2016	79.61	79.62	78.15	78.20
2301	NASDAQ	IDCC	Thu, Sep 22, 2016	78.00	79.80	77.71	79.61
2300	NASDAQ	IDCC	Wed, Sep 21, 2016	76.83	77.77	76.53	77.73
2299	NASDAQ	IDCC	Tue, Sep 20, 2016	77.55	77.56	76.54	76.57
2298	NASDAQ	IDCC	Mon, Sep 19, 2016	75.31	77.71	75.31	76.96
2297	NASDAQ	IDCC	Fri, Sep 16, 2016	75.87	75.87	74.84	75.31
2296	NASDAQ	IDCC	Thu, Sep 15, 2016	73.80	76.28	73.61	75.78
2295	NASDAQ	IDCC	Wed, Sep 14, 2016	72.53	73.85	72.38	73.80
2294	NASDAQ	IDCC	Tue, Sep 13, 2016	71.99	73.18	71.99	72.58
2293	NASDAQ	IDCC	Mon, Sep 12, 2016	69.19	72.34	68.90	72.30
2292	NASDAQ	IDCC	Fri, Sep 9, 2016	72.48	72.49	69.67	70.35
2291	NASDAQ	IDCC	Thu, Sep 8, 2016	73.14	73.88	72.64	72.75
2290	NASDAQ	IDCC	Wed, Sep 7, 2016	71.96	73.03	71.95	72.99
2289	NASDAQ	IDCC	Tue, Sep 6, 2016	73.00	73.20	71.57	72.04
2288	NASDAQ	IDCC	Fri, Sep 2, 2016	71.91	72.15	71.37	71.96
2287	NASDAQ	IDCC	Thu, Sep 1, 2016	71.47	71.82	70.29	71.53
2286	NASDAQ	IDCC	Wed, Aug 31, 2016	70.52	71.98	70.32	71.41
2285	NASDAQ	IDCC	Tue, Aug 30, 2016	70.18	70.81	70.01	70.61
2284	NASDAQ	IDCC	Mon, Aug 29, 2016	69.93	70.43	69.72	70.11
2283	NASDAQ	IDCC	Fri, Aug 26, 2016	69.85	70.36	69.06	69.82
2282	NASDAQ	IDCC	Thu, Aug 25, 2016	69.15	69.90	68.01	69.67
2281	NASDAQ	IDCC	Wed, Aug 24, 2016	69.10	69.94	68.52	69.46
2280	NASDAQ	IDCC	Tue, Aug 23, 2016	69.19	69.30	68.78	69.15
2279	NASDAQ	IDCC	Mon, Aug 22, 2016	68.79	69.20	67.05	68.92
2278	NASDAQ	IDCC	Fri, Aug 19, 2016	68.65	69.22	68.27	69.01
2277	NASDAQ	IDCC	Thu, Aug 18, 2016	68.70	69.14	68.47	68.97
2276	NASDAQ	IDCC	Wed, Aug 17, 2016	68.31	68.96	67.63	68.79
2275	NASDAQ	IDCC	Tue, Aug 16, 2016	68.36	68.96	67.04	68.11
2274	NASDAQ	IDCC	Mon, Aug 15, 2016	68.23	68.73	67.76	68.63
2273	NASDAQ	IDCC	Fri, Aug 12, 2016	67.86	68.05	67.69	67.94
2272	NASDAQ	IDCC	Thu, Aug 11, 2016	68.33	68.61	67.88	67.95
2271	NASDAQ	IDCC	Wed, Aug 10, 2016	67.70	68.27	66.87	68.24
2270	NASDAQ	IDCC	Tue, Aug 9, 2016	66.33	67.87	66.33	67.70
2269	NASDAQ	IDCC	Mon, Aug 8, 2016	65.60	66.35	65.39	66.33
2268	NASDAQ	IDCC	Fri, Aug 5, 2016	64.00	65.88	63.86	65.62
2267	NASDAQ	IDCC	Thu, Aug 4, 2016	62.06	64.41	62.06	63.69
2266	NASDAQ	IDCC	Wed, Aug 3, 2016	59.87	62.09	58.98	61.89
2265	NASDAQ	IDCC	Tue, Aug 2, 2016	60.00	60.40	58.19	59.58
2264	NASDAQ	IDCC	Mon, Aug 1, 2016	59.12	59.37	58.63	59.23
2263	NASDAQ	IDCC	Fri, Jul 29, 2016	59.50	59.50	58.71	59.05
2262	NASDAQ	IDCC	Thu, Jul 28, 2016	58.91	59.66	58.62	59.38
2261	NASDAQ	IDCC	Wed, Jul 27, 2016	58.98	59.14	58.59	59.07
2260	NASDAQ	IDCC	Tue, Jul 26, 2016	57.89	59.08	57.89	58.84
2259	NASDAQ	IDCC	Mon, Jul 25, 2016	57.20	58.20	57.20	57.99
2258	NASDAQ	IDCC	Fri, Jul 22, 2016	56.93	57.42	56.15	57.35
2257	NASDAQ	IDCC	Thu, Jul 21, 2016	57.40	57.90	56.77	56.81
2256	NASDAQ	IDCC	Wed, Jul 20, 2016	57.03	57.83	56.94	57.67
2255	NASDAQ	IDCC	Tue, Jul 19, 2016	56.97	57.33	56.76	56.90
2254	NASDAQ	IDCC	Mon, Jul 18, 2016	57.06	57.59	55.25	57.19
2253	NASDAQ	IDCC	Fri, Jul 15, 2016	56.96	57.26	53.40	57.04
2252	NASDAQ	IDCC	Thu, Jul 14, 2016	57.08	57.16	56.55	56.59
2251	NASDAQ	IDCC	Wed, Jul 13, 2016	57.46	57.66	56.58	56.66
2250	NASDAQ	IDCC	Tue, Jul 12, 2016	56.96	57.64	56.59	57.19
2249	NASDAQ	IDCC	Mon, Jul 11, 2016	56.30	56.87	56.22	56.52
2248	NASDAQ	IDCC	Fri, Jul 8, 2016	55.04	56.39	54.49	56.24
2247	NASDAQ	IDCC	Thu, Jul 7, 2016	54.16	55.44	54.12	54.55
2246	NASDAQ	IDCC	Wed, Jul 6, 2016	53.79	54.55	52.33	54.28
2245	NASDAQ	IDCC	Tue, Jul 5, 2016	54.68	55.03	53.98	54.22
2244	NASDAQ	IDCC	Fri, Jul 1, 2016	55.56	56.22	55.08	55.11
2243	NASDAQ	IDCC	Thu, Jun 30, 2016	54.50	55.69	54.14	55.68
2242	NASDAQ	IDCC	Wed, Jun 29, 2016	53.48	54.42	53.21	54.34
2241	NASDAQ	IDCC	Tue, Jun 28, 2016	52.71	53.45	52.49	52.93
2240	NASDAQ	IDCC	Mon, Jun 27, 2016	53.74	54.00	51.97	52.37
2239	NASDAQ	IDCC	Fri, Jun 24, 2016	55.01	55.50	54.04	54.22
2238	NASDAQ	IDCC	Thu, Jun 23, 2016	56.28	57.45	55.97	57.07
2237	NASDAQ	IDCC	Wed, Jun 22, 2016	57.14	57.14	55.10	55.94
2236	NASDAQ	IDCC	Tue, Jun 21, 2016	58.26	58.33	57.48	57.77
2235	NASDAQ	IDCC	Mon, Jun 20, 2016	58.80	58.90	58.08	58.27
2234	NASDAQ	IDCC	Fri, Jun 17, 2016	58.41	58.59	57.68	58.10
2233	NASDAQ	IDCC	Thu, Jun 16, 2016	58.05	58.60	57.69	58.39
2232	NASDAQ	IDCC	Wed, Jun 15, 2016	58.77	58.80	58.08	58.43
2231	NASDAQ	IDCC	Tue, Jun 14, 2016	58.10	58.60	58.05	58.45
2230	NASDAQ	IDCC	Mon, Jun 13, 2016	58.52	58.85	57.62	58.17
2229	NASDAQ	IDCC	Fri, Jun 10, 2016	58.90	59.05	57.05	58.95
2228	NASDAQ	IDCC	Thu, Jun 9, 2016	59.30	59.48	58.91	59.39
2227	NASDAQ	IDCC	Wed, Jun 8, 2016	59.06	59.83	58.49	59.49
2226	NASDAQ	IDCC	Tue, Jun 7, 2016	59.05	59.37	58.74	59.13
2225	NASDAQ	IDCC	Mon, Jun 6, 2016	58.87	59.40	58.51	59.06
2224	NASDAQ	IDCC	Fri, Jun 3, 2016	58.62	58.97	58.13	58.79
2223	NASDAQ	IDCC	Thu, Jun 2, 2016	58.39	58.80	58.28	58.62
2222	NASDAQ	IDCC	Wed, Jun 1, 2016	57.97	58.58	57.02	58.49
2221	NASDAQ	IDCC	Tue, May 31, 2016	58.10	58.45	57.84	58.30
2220	NASDAQ	IDCC	Fri, May 27, 2016	57.50	58.03	56.05	57.89
2219	NASDAQ	IDCC	Thu, May 26, 2016	57.26	57.96	56.99	57.62
2218	NASDAQ	IDCC	Wed, May 25, 2016	57.01	57.30	56.81	57.26
2217	NASDAQ	IDCC	Tue, May 24, 2016	55.96	57.31	55.61	57.03
2216	NASDAQ	IDCC	Mon, May 23, 2016	55.51	56.23	55.50	55.80
2215	NASDAQ	IDCC	Fri, May 20, 2016	54.85	55.77	54.67	55.58
2214	NASDAQ	IDCC	Thu, May 19, 2016	54.47	55.03	54.35	54.65
2213	NASDAQ	IDCC	Wed, May 18, 2016	53.93	55.35	53.36	54.68
2212	NASDAQ	IDCC	Tue, May 17, 2016	54.57	54.85	53.59	54.15
2211	NASDAQ	IDCC	Mon, May 16, 2016	54.95	55.03	53.68	54.68
2210	NASDAQ	IDCC	Fri, May 13, 2016	54.83	55.81	53.86	54.71
2209	NASDAQ	IDCC	Thu, May 12, 2016	55.28	56.15	54.30	54.76
2208	NASDAQ	IDCC	Wed, May 11, 2016	55.69	56.22	55.19	55.23
2207	NASDAQ	IDCC	Tue, May 10, 2016	55.02	55.93	54.68	55.62
2206	NASDAQ	IDCC	Mon, May 9, 2016	55.11	55.59	54.61	54.85
2205	NASDAQ	IDCC	Fri, May 6, 2016	54.61	55.18	54.21	55.16
2204	NASDAQ	IDCC	Thu, May 5, 2016	55.50	55.95	54.33	54.74
2203	NASDAQ	IDCC	Wed, May 4, 2016	55.83	56.21	55.15	55.29
2202	NASDAQ	IDCC	Tue, May 3, 2016	56.37	56.82	55.16	56.11
2201	NASDAQ	IDCC	Mon, May 2, 2016	56.90	57.49	56.12	56.94
2200	NASDAQ	IDCC	Fri, Apr 29, 2016	57.08	57.30	56.28	56.98
2199	NASDAQ	IDCC	Thu, Apr 28, 2016	56.51	58.01	55.05	57.11
2198	NASDAQ	IDCC	Wed, Apr 27, 2016	57.33	57.77	56.99	57.60
2197	NASDAQ	IDCC	Tue, Apr 26, 2016	57.63	58.14	57.20	57.41
2196	NASDAQ	IDCC	Mon, Apr 25, 2016	57.44	57.66	56.83	57.56
2195	NASDAQ	IDCC	Fri, Apr 22, 2016	57.13	57.84	57.12	57.70
2194	NASDAQ	IDCC	Thu, Apr 21, 2016	57.89	58.00	56.72	57.17
2193	NASDAQ	IDCC	Wed, Apr 20, 2016	57.51	57.81	57.09	57.74
2192	NASDAQ	IDCC	Tue, Apr 19, 2016	57.20	57.63	56.84	57.52
2191	NASDAQ	IDCC	Mon, Apr 18, 2016	57.19	57.52	57.01	57.12
2190	NASDAQ	IDCC	Fri, Apr 15, 2016	57.18	57.34	56.30	57.06
2189	NASDAQ	IDCC	Thu, Apr 14, 2016	57.31	57.50	56.51	57.49
2188	NASDAQ	IDCC	Wed, Apr 13, 2016	56.88	57.33	55.90	57.31
2187	NASDAQ	IDCC	Tue, Apr 12, 2016	54.21	56.88	54.21	56.60
2186	NASDAQ	IDCC	Mon, Apr 11, 2016	54.16	54.84	53.80	54.09
2185	NASDAQ	IDCC	Fri, Apr 8, 2016	54.12	54.58	53.69	54.19
2184	NASDAQ	IDCC	Thu, Apr 7, 2016	54.50	54.64	53.42	53.67
2183	NASDAQ	IDCC	Wed, Apr 6, 2016	54.74	55.07	54.37	54.92
2182	NASDAQ	IDCC	Tue, Apr 5, 2016	55.28	55.28	55.28	54.53
2181	NASDAQ	IDCC	Mon, Apr 4, 2016	55.31	55.48	54.65	55.28
2180	NASDAQ	IDCC	Fri, Apr 1, 2016	55.29	56.00	54.83	55.39
2179	NASDAQ	IDCC	Thu, Mar 31, 2016	55.01	55.85	54.67	54.93
2178	NASDAQ	IDCC	Wed, Mar 30, 2016	55.00	55.26	54.53	54.93
2177	NASDAQ	IDCC	Tue, Mar 29, 2016	52.84	54.65	52.84	53.10
2176	NASDAQ	IDCC	Mon, Mar 28, 2016	53.69	53.88	53.23	53.32
2175	NASDAQ	IDCC	Thu, Mar 24, 2016	53.55	53.55	53.55	53.56
2174	NASDAQ	IDCC	Wed, Mar 23, 2016	53.59	54.00	53.42	53.55
2173	NASDAQ	IDCC	Tue, Mar 22, 2016	53.87	54.44	53.39	53.88
2172	NASDAQ	IDCC	Mon, Mar 21, 2016	53.90	54.19	53.48	53.99
2171	NASDAQ	IDCC	Fri, Mar 18, 2016	53.65	54.07	53.46	53.84
2170	NASDAQ	IDCC	Thu, Mar 17, 2016	52.95	53.83	52.65	53.44
2169	NASDAQ	IDCC	Wed, Mar 16, 2016	52.00	53.70	52.00	53.14
2168	NASDAQ	IDCC	Tue, Mar 15, 2016	52.49	52.49	52.49	52.23
2167	NASDAQ	IDCC	Mon, Mar 14, 2016	52.17	52.78	52.17	52.49
2166	NASDAQ	IDCC	Fri, Mar 11, 2016	52.45	52.99	52.02	52.74
2165	NASDAQ	IDCC	Thu, Mar 10, 2016	53.36	53.67	51.93	52.97
2164	NASDAQ	IDCC	Wed, Mar 9, 2016	52.95	52.95	52.95	52.97
2163	NASDAQ	IDCC	Tue, Mar 8, 2016	53.97	54.38	52.91	54.43
2162	NASDAQ	IDCC	Mon, Mar 7, 2016	53.37	54.58	53.26	54.43
2161	NASDAQ	IDCC	Fri, Mar 4, 2016	53.11	53.11	53.11	53.51
2160	NASDAQ	IDCC	Thu, Mar 3, 2016	52.49	52.49	52.49	53.11
2159	NASDAQ	IDCC	Wed, Mar 2, 2016	51.20	52.80	50.50	51.37
2158	NASDAQ	IDCC	Tue, Mar 1, 2016	49.73	49.73	49.73	51.37
2157	NASDAQ	IDCC	Mon, Feb 29, 2016	50.02	50.35	49.53	50.18
2156	NASDAQ	IDCC	Fri, Feb 26, 2016	50.04	50.40	49.58	50.18
2155	NASDAQ	IDCC	Thu, Feb 25, 2016	51.08	51.09	49.63	49.93
2154	NASDAQ	IDCC	Wed, Feb 24, 2016	49.82	51.63	49.36	51.35
2153	NASDAQ	IDCC	Tue, Feb 23, 2016	50.00	50.62	49.20	50.41
2152	NASDAQ	IDCC	Mon, Feb 22, 2016	47.98	49.58	47.89	49.47
2151	NASDAQ	IDCC	Fri, Feb 19, 2016	47.73	49.44	47.62	47.80
2150	NASDAQ	IDCC	Thu, Feb 18, 2016	46.40	48.65	46.40	47.84
2149	NASDAQ	IDCC	Wed, Feb 17, 2016	44.51	45.48	44.51	44.86
2148	NASDAQ	IDCC	Tue, Feb 16, 2016	43.60	44.38	43.49	44.32
2147	NASDAQ	IDCC	Fri, Feb 12, 2016	42.81	43.46	42.52	43.17
2146	NASDAQ	IDCC	Thu, Feb 11, 2016	42.01	43.13	41.94	42.68
2145	NASDAQ	IDCC	Wed, Feb 10, 2016	42.77	43.44	42.43	42.50
2144	NASDAQ	IDCC	Tue, Feb 9, 2016	42.24	43.06	42.24	42.49
2143	NASDAQ	IDCC	Mon, Feb 8, 2016	42.15	42.77	41.36	42.60
2142	NASDAQ	IDCC	Fri, Feb 5, 2016	43.64	43.64	42.35	42.41
2141	NASDAQ	IDCC	Thu, Feb 4, 2016	43.91	44.43	43.63	43.78
2140	NASDAQ	IDCC	Wed, Feb 3, 2016	43.78	44.15	43.13	43.95
2139	NASDAQ	IDCC	Tue, Feb 2, 2016	44.28	45.63	43.54	43.67
2138	NASDAQ	IDCC	Mon, Feb 1, 2016	44.61	45.25	44.29	44.61
2137	NASDAQ	IDCC	Fri, Jan 29, 2016	43.79	45.04	43.79	45.04
2136	NASDAQ	IDCC	Thu, Jan 28, 2016	43.45	44.06	43.18	43.77
2135	NASDAQ	IDCC	Wed, Jan 27, 2016	43.47	43.91	43.03	43.16
2134	NASDAQ	IDCC	Tue, Jan 26, 2016	42.86	44.30	41.01	43.75
2133	NASDAQ	IDCC	Mon, Jan 25, 2016	42.65	43.74	42.36	42.73
2132	NASDAQ	IDCC	Fri, Jan 22, 2016	42.12	43.36	41.75	42.94
2131	NASDAQ	IDCC	Thu, Jan 21, 2016	44.70	45.00	41.54	41.56
2130	NASDAQ	IDCC	Wed, Jan 20, 2016	42.74	44.85	41.20	44.57
2129	NASDAQ	IDCC	Tue, Jan 19, 2016	44.13	44.74	43.02	43.19
2128	NASDAQ	IDCC	Fri, Jan 15, 2016	43.90	44.63	43.82	44.02
2127	NASDAQ	IDCC	Thu, Jan 14, 2016	45.55	46.05	44.90	44.96
2126	NASDAQ	IDCC	Wed, Jan 13, 2016	46.10	46.60	44.93	45.27
2125	NASDAQ	IDCC	Tue, Jan 12, 2016	45.98	46.25	45.31	46.01
2124	NASDAQ	IDCC	Mon, Jan 11, 2016	45.92	46.56	45.57	45.66
2123	NASDAQ	IDCC	Fri, Jan 8, 2016	46.62	47.10	45.91	45.94
2122	NASDAQ	IDCC	Thu, Jan 7, 2016	47.07	47.65	46.19	46.41
2121	NASDAQ	IDCC	Wed, Jan 6, 2016	47.68	48.34	47.61	47.76
2120	NASDAQ	IDCC	Tue, Jan 5, 2016	48.46	48.64	48.02	48.28
2119	NASDAQ	IDCC	Mon, Jan 4, 2016	48.39	48.60	47.74	48.44
2118	NASDAQ	IDCC	Thu, Dec 31, 2015	50.30	50.33	49.03	49.04
2117	NASDAQ	IDCC	Wed, Dec 30, 2015	50.45	50.68	50.06	50.39
2116	NASDAQ	IDCC	Tue, Dec 29, 2015	49.80	50.44	49.12	50.37
2115	NASDAQ	IDCC	Mon, Dec 28, 2015	48.34	49.67	48.25	49.35
2114	NASDAQ	IDCC	Thu, Dec 24, 2015	47.66	48.28	47.42	47.67
2113	NASDAQ	IDCC	Wed, Dec 23, 2015	48.60	48.92	47.53	47.75
2112	NASDAQ	IDCC	Tue, Dec 22, 2015	47.50	48.24	46.95	48.22
2111	NASDAQ	IDCC	Mon, Dec 21, 2015	47.00	47.56	46.78	47.28
2110	NASDAQ	IDCC	Fri, Dec 18, 2015	47.21	47.80	46.80	46.83
2109	NASDAQ	IDCC	Thu, Dec 17, 2015	48.75	48.75	47.42	47.45
2108	NASDAQ	IDCC	Wed, Dec 16, 2015	48.29	48.53	47.93	48.47
2107	NASDAQ	IDCC	Tue, Dec 15, 2015	48.42	49.05	47.59	47.90
2106	NASDAQ	IDCC	Mon, Dec 14, 2015	49.35	49.53	47.86	47.96
2105	NASDAQ	IDCC	Fri, Dec 11, 2015	48.70	49.94	48.55	49.41
2104	NASDAQ	IDCC	Thu, Dec 10, 2015	50.20	50.49	49.27	49.60
2103	NASDAQ	IDCC	Wed, Dec 9, 2015	50.84	51.10	50.15	50.27
2102	NASDAQ	IDCC	Tue, Dec 8, 2015	51.27	51.55	50.80	51.17
2101	NASDAQ	IDCC	Mon, Dec 7, 2015	52.08	52.37	51.52	51.68
2100	NASDAQ	IDCC	Fri, Dec 4, 2015	50.99	52.30	50.90	52.27
2099	NASDAQ	IDCC	Thu, Dec 3, 2015	52.34	52.43	50.96	51.03
2098	NASDAQ	IDCC	Wed, Dec 2, 2015	52.68	52.81	51.91	51.95
2097	NASDAQ	IDCC	Tue, Dec 1, 2015	52.96	53.16	52.56	52.92
2096	NASDAQ	IDCC	Mon, Nov 30, 2015	52.92	52.95	52.20	52.69
2095	NASDAQ	IDCC	Fri, Nov 27, 2015	52.45	52.91	52.11	52.75
2094	NASDAQ	IDCC	Wed, Nov 25, 2015	52.27	52.53	52.08	52.48
2093	NASDAQ	IDCC	Tue, Nov 24, 2015	52.72	52.98	51.92	52.21
2092	NASDAQ	IDCC	Mon, Nov 23, 2015	52.62	53.44	52.43	53.12
2091	NASDAQ	IDCC	Fri, Nov 20, 2015	52.93	53.51	52.33	52.45
2090	NASDAQ	IDCC	Thu, Nov 19, 2015	52.50	53.05	52.25	52.64
2089	NASDAQ	IDCC	Wed, Nov 18, 2015	52.73	52.73	51.90	52.57
2088	NASDAQ	IDCC	Tue, Nov 17, 2015	52.96	53.27	52.24	52.48
2087	NASDAQ	IDCC	Mon, Nov 16, 2015	52.22	52.83	52.00	52.72
2086	NASDAQ	IDCC	Fri, Nov 13, 2015	52.45	52.96	51.95	52.39
2085	NASDAQ	IDCC	Thu, Nov 12, 2015	54.25	54.36	52.68	52.81
2084	NASDAQ	IDCC	Wed, Nov 11, 2015	54.29	54.95	53.88	54.44
2083	NASDAQ	IDCC	Tue, Nov 10, 2015	53.55	54.00	53.14	53.94
2082	NASDAQ	IDCC	Mon, Nov 9, 2015	54.49	54.79	53.33	53.55
2081	NASDAQ	IDCC	Fri, Nov 6, 2015	54.23	54.76	52.93	54.49
2080	NASDAQ	IDCC	Thu, Nov 5, 2015	53.02	54.78	53.02	54.42
2079	NASDAQ	IDCC	Wed, Nov 4, 2015	51.40	53.49	51.31	53.15
2078	NASDAQ	IDCC	Tue, Nov 3, 2015	52.98	53.08	51.05	51.27
2077	NASDAQ	IDCC	Mon, Nov 2, 2015	50.87	53.41	50.87	53.10
2076	NASDAQ	IDCC	Fri, Oct 30, 2015	52.13	52.99	49.54	50.74
2075	NASDAQ	IDCC	Thu, Oct 29, 2015	49.99	50.33	49.39	49.54
2074	NASDAQ	IDCC	Wed, Oct 28, 2015	48.83	50.32	48.83	50.29
2073	NASDAQ	IDCC	Tue, Oct 27, 2015	49.27	49.82	48.41	48.72
2072	NASDAQ	IDCC	Mon, Oct 26, 2015	50.10	50.45	49.10	49.38
2071	NASDAQ	IDCC	Fri, Oct 23, 2015	49.86	50.45	49.69	50.33
2070	NASDAQ	IDCC	Thu, Oct 22, 2015	48.88	49.67	48.88	49.43
2069	NASDAQ	IDCC	Wed, Oct 21, 2015	50.14	50.39	48.41	48.52
2068	NASDAQ	IDCC	Tue, Oct 20, 2015	48.81	49.99	48.81	49.84
2067	NASDAQ	IDCC	Mon, Oct 19, 2015	48.82	49.25	48.82	48.98
2066	NASDAQ	IDCC	Fri, Oct 16, 2015	49.56	49.68	48.54	49.16
2065	NASDAQ	IDCC	Thu, Oct 15, 2015	48.80	49.55	48.54	49.54
2064	NASDAQ	IDCC	Wed, Oct 14, 2015	49.59	49.59	48.47	48.58
2063	NASDAQ	IDCC	Tue, Oct 13, 2015	49.96	50.65	49.69	49.77
2062	NASDAQ	IDCC	Mon, Oct 12, 2015	50.34	50.56	49.86	50.29
2061	NASDAQ	IDCC	Fri, Oct 9, 2015	51.25	51.69	49.59	50.28
2060	NASDAQ	IDCC	Thu, Oct 8, 2015	51.52	52.14	51.36	51.74
2059	NASDAQ	IDCC	Wed, Oct 7, 2015	50.94	51.67	49.66	51.61
2058	NASDAQ	IDCC	Tue, Oct 6, 2015	51.46	51.86	50.65	50.95
2057	NASDAQ	IDCC	Mon, Oct 5, 2015	50.99	51.76	50.63	51.64
2056	NASDAQ	IDCC	Fri, Oct 2, 2015	49.88	50.59	49.77	50.54
2055	NASDAQ	IDCC	Thu, Oct 1, 2015	50.74	50.81	49.73	50.30
2054	NASDAQ	IDCC	Wed, Sep 30, 2015	49.96	50.70	49.91	50.60
2053	NASDAQ	IDCC	Tue, Sep 29, 2015	48.17	50.88	48.13	49.54
2052	NASDAQ	IDCC	Mon, Sep 28, 2015	47.66	48.08	47.46	47.84
2051	NASDAQ	IDCC	Fri, Sep 25, 2015	48.73	48.97	47.80	47.87
2050	NASDAQ	IDCC	Thu, Sep 24, 2015	47.72	48.38	47.60	48.28
2049	NASDAQ	IDCC	Wed, Sep 23, 2015	48.23	48.50	47.74	48.11
2048	NASDAQ	IDCC	Tue, Sep 22, 2015	47.81	48.39	47.46	48.04
2047	NASDAQ	IDCC	Mon, Sep 21, 2015	48.19	48.48	47.58	47.90
2046	NASDAQ	IDCC	Fri, Sep 18, 2015	47.90	48.46	47.73	47.86
2045	NASDAQ	IDCC	Thu, Sep 17, 2015	48.61	49.21	48.46	48.55
2044	NASDAQ	IDCC	Wed, Sep 16, 2015	48.54	48.80	48.13	48.73
2043	NASDAQ	IDCC	Tue, Sep 15, 2015	48.68	48.94	47.91	48.57
2042	NASDAQ	IDCC	Mon, Sep 14, 2015	48.27	48.58	48.11	48.30
2041	NASDAQ	IDCC	Fri, Sep 11, 2015	47.99	48.44	47.74	48.20
2040	NASDAQ	IDCC	Thu, Sep 10, 2015	48.49	49.04	48.12	48.19
2039	NASDAQ	IDCC	Wed, Sep 9, 2015	49.08	49.35	48.49	48.66
2038	NASDAQ	IDCC	Tue, Sep 8, 2015	48.99	48.99	48.15	48.65
2037	NASDAQ	IDCC	Fri, Sep 4, 2015	47.91	48.75	47.91	48.25
2036	NASDAQ	IDCC	Thu, Sep 3, 2015	48.63	49.06	48.40	48.44
2035	NASDAQ	IDCC	Wed, Sep 2, 2015	49.53	49.53	48.27	48.61
2034	NASDAQ	IDCC	Tue, Sep 1, 2015	48.60	49.42	48.36	48.99
2033	NASDAQ	IDCC	Mon, Aug 31, 2015	48.74	49.65	48.20	49.47
2032	NASDAQ	IDCC	Fri, Aug 28, 2015	49.19	49.86	49.00	49.46
2031	NASDAQ	IDCC	Thu, Aug 27, 2015	48.72	49.51	48.44	49.51
2030	NASDAQ	IDCC	Wed, Aug 26, 2015	47.98	48.85	47.02	48.32
2029	NASDAQ	IDCC	Tue, Aug 25, 2015	47.77	48.46	46.53	47.71
2028	NASDAQ	IDCC	Mon, Aug 24, 2015	46.15	47.55	44.28	46.19
2027	NASDAQ	IDCC	Fri, Aug 21, 2015	47.58	48.47	47.35	47.38
2026	NASDAQ	IDCC	Thu, Aug 20, 2015	49.31	49.65	48.33	48.38
2025	NASDAQ	IDCC	Wed, Aug 19, 2015	49.54	49.90	49.03	49.48
2024	NASDAQ	IDCC	Tue, Aug 18, 2015	50.39	50.45	49.54	49.70
2023	NASDAQ	IDCC	Mon, Aug 17, 2015	49.48	50.64	49.28	50.62
2022	NASDAQ	IDCC	Fri, Aug 14, 2015	49.53	50.17	49.51	49.76
2021	NASDAQ	IDCC	Thu, Aug 13, 2015	50.55	50.72	49.51	49.54
2020	NASDAQ	IDCC	Wed, Aug 12, 2015	50.09	50.53	49.63	50.23
2019	NASDAQ	IDCC	Tue, Aug 11, 2015	50.50	51.33	50.20	50.40
2018	NASDAQ	IDCC	Mon, Aug 10, 2015	51.23	51.29	50.50	50.81
2017	NASDAQ	IDCC	Fri, Aug 7, 2015	51.61	51.83	50.84	51.14
2016	NASDAQ	IDCC	Thu, Aug 6, 2015	51.77	52.38	51.65	51.83
2015	NASDAQ	IDCC	Wed, Aug 5, 2015	52.29	52.93	51.85	51.87
2014	NASDAQ	IDCC	Tue, Aug 4, 2015	52.53	53.07	52.05	52.13
2013	NASDAQ	IDCC	Mon, Aug 3, 2015	54.05	54.05	52.50	52.59
2012	NASDAQ	IDCC	Fri, Jul 31, 2015	55.90	56.11	53.96	54.07
2011	NASDAQ	IDCC	Thu, Jul 30, 2015	56.85	56.94	55.20	56.18
2010	NASDAQ	IDCC	Wed, Jul 29, 2015	56.18	57.36	55.70	57.08
2009	NASDAQ	IDCC	Tue, Jul 28, 2015	55.82	56.54	55.11	56.45
2008	NASDAQ	IDCC	Mon, Jul 27, 2015	56.05	56.38	55.14	55.63
2007	NASDAQ	IDCC	Fri, Jul 24, 2015	57.33	57.75	56.36	56.56
2006	NASDAQ	IDCC	Thu, Jul 23, 2015	57.27	57.69	57.06	57.26
2005	NASDAQ	IDCC	Wed, Jul 22, 2015	56.57	57.31	55.95	57.29
2004	NASDAQ	IDCC	Tue, Jul 21, 2015	56.58	57.29	56.33	56.96
2003	NASDAQ	IDCC	Mon, Jul 20, 2015	57.21	57.28	56.51	56.69
2002	NASDAQ	IDCC	Fri, Jul 17, 2015	57.77	57.77	56.77	57.19
2001	NASDAQ	IDCC	Thu, Jul 16, 2015	57.28	57.59	56.86	57.59
2000	NASDAQ	IDCC	Wed, Jul 15, 2015	56.92	57.04	56.29	56.85
1999	NASDAQ	IDCC	Tue, Jul 14, 2015	56.05	57.08	56.05	56.97
1998	NASDAQ	IDCC	Mon, Jul 13, 2015	55.66	56.05	55.48	55.99
1997	NASDAQ	IDCC	Fri, Jul 10, 2015	55.31	55.74	55.00	55.50
1996	NASDAQ	IDCC	Thu, Jul 9, 2015	55.81	56.15	54.74	54.82
1995	NASDAQ	IDCC	Wed, Jul 8, 2015	55.74	55.93	55.09	55.36
1994	NASDAQ	IDCC	Tue, Jul 7, 2015	56.20	56.79	55.16	56.05
1993	NASDAQ	IDCC	Mon, Jul 6, 2015	55.19	56.90	55.19	56.30
1992	NASDAQ	IDCC	Thu, Jul 2, 2015	57.08	57.28	55.30	55.53
1991	NASDAQ	IDCC	Wed, Jul 1, 2015	57.18	57.35	56.59	56.96
1990	NASDAQ	IDCC	Tue, Jun 30, 2015	57.05	57.65	56.72	56.89
1989	NASDAQ	IDCC	Mon, Jun 29, 2015	57.78	58.40	56.83	56.83
1988	NASDAQ	IDCC	Fri, Jun 26, 2015	58.15	58.41	56.76	57.57
1987	NASDAQ	IDCC	Thu, Jun 25, 2015	57.97	58.21	57.45	58.02
1986	NASDAQ	IDCC	Wed, Jun 24, 2015	59.33	59.33	57.74	57.97
1985	NASDAQ	IDCC	Tue, Jun 23, 2015	59.76	59.76	58.61	59.38
1984	NASDAQ	IDCC	Mon, Jun 22, 2015	59.50	59.55	58.68	59.31
1983	NASDAQ	IDCC	Fri, Jun 19, 2015	60.04	60.04	59.02	59.19
1982	NASDAQ	IDCC	Thu, Jun 18, 2015	59.39	60.19	59.00	59.94
1981	NASDAQ	IDCC	Wed, Jun 17, 2015	60.15	60.15	59.04	59.23
1980	NASDAQ	IDCC	Tue, Jun 16, 2015	59.59	60.41	59.10	59.95
1979	NASDAQ	IDCC	Mon, Jun 15, 2015	59.42	59.88	58.47	59.19
1978	NASDAQ	IDCC	Fri, Jun 12, 2015	57.24	60.21	56.63	59.65
1977	NASDAQ	IDCC	Thu, Jun 11, 2015	57.19	57.19	55.92	56.34
1976	NASDAQ	IDCC	Wed, Jun 10, 2015	57.16	57.69	56.89	56.96
1975	NASDAQ	IDCC	Tue, Jun 9, 2015	57.31	57.63	56.41	56.80
1974	NASDAQ	IDCC	Mon, Jun 8, 2015	57.81	57.91	57.22	57.48
1973	NASDAQ	IDCC	Fri, Jun 5, 2015	58.28	58.42	57.38	57.91
1972	NASDAQ	IDCC	Thu, Jun 4, 2015	59.07	59.47	58.26	58.41
1971	NASDAQ	IDCC	Wed, Jun 3, 2015	59.74	59.87	59.16	59.46
1970	NASDAQ	IDCC	Tue, Jun 2, 2015	59.91	59.91	58.54	59.43
1969	NASDAQ	IDCC	Mon, Jun 1, 2015	58.83	60.69	58.05	60.47
1968	NASDAQ	IDCC	Fri, May 29, 2015	58.62	59.00	58.13	58.63
1967	NASDAQ	IDCC	Thu, May 28, 2015	58.00	59.00	57.85	58.88
1966	NASDAQ	IDCC	Wed, May 27, 2015	56.74	57.87	56.56	57.79
1965	NASDAQ	IDCC	Tue, May 26, 2015	57.06	57.29	56.39	56.59
1964	NASDAQ	IDCC	Fri, May 22, 2015	57.36	57.69	57.16	57.26
1963	NASDAQ	IDCC	Thu, May 21, 2015	57.45	57.91	57.05	57.50
1962	NASDAQ	IDCC	Wed, May 20, 2015	57.99	58.37	57.56	57.63
1961	NASDAQ	IDCC	Tue, May 19, 2015	57.52	58.20	57.52	57.79
1960	NASDAQ	IDCC	Mon, May 18, 2015	56.14	57.69	56.01	57.68
1959	NASDAQ	IDCC	Fri, May 15, 2015	56.56	56.92	56.00	56.39
1958	NASDAQ	IDCC	Thu, May 14, 2015	56.23	56.89	55.87	56.81
1957	NASDAQ	IDCC	Wed, May 13, 2015	56.50	56.87	55.92	55.96
1956	NASDAQ	IDCC	Tue, May 12, 2015	55.75	56.43	55.10	56.27
1955	NASDAQ	IDCC	Mon, May 11, 2015	55.91	56.62	55.78	56.12
1954	NASDAQ	IDCC	Fri, May 8, 2015	56.42	56.87	55.81	56.11
1953	NASDAQ	IDCC	Thu, May 7, 2015	55.14	56.18	55.14	55.81
1952	NASDAQ	IDCC	Wed, May 6, 2015	54.99	55.47	54.13	55.46
1951	NASDAQ	IDCC	Tue, May 5, 2015	56.23	56.56	54.61	54.74
1950	NASDAQ	IDCC	Mon, May 4, 2015	55.72	56.65	55.33	56.28
1949	NASDAQ	IDCC	Fri, May 1, 2015	55.21	56.33	55.01	55.82
1948	NASDAQ	IDCC	Thu, Apr 30, 2015	55.01	55.77	54.62	54.72
1947	NASDAQ	IDCC	Wed, Apr 29, 2015	56.01	56.70	53.89	55.46
1946	NASDAQ	IDCC	Tue, Apr 28, 2015	54.31	54.79	53.35	54.69
1945	NASDAQ	IDCC	Mon, Apr 27, 2015	53.79	57.62	52.36	53.90
1944	NASDAQ	IDCC	Fri, Apr 24, 2015	53.46	54.09	52.71	53.84
1943	NASDAQ	IDCC	Thu, Apr 23, 2015	52.21	53.76	51.62	53.41
1942	NASDAQ	IDCC	Wed, Apr 22, 2015	52.38	52.97	49.98	52.66
1941	NASDAQ	IDCC	Tue, Apr 21, 2015	51.86	52.43	51.45	52.14
1940	NASDAQ	IDCC	Mon, Apr 20, 2015	50.00	51.53	50.00	51.52
1939	NASDAQ	IDCC	Fri, Apr 17, 2015	50.88	51.12	49.57	49.78
1938	NASDAQ	IDCC	Thu, Apr 16, 2015	50.76	51.50	50.22	51.28
1937	NASDAQ	IDCC	Wed, Apr 15, 2015	50.48	51.13	50.08	50.88
1936	NASDAQ	IDCC	Tue, Apr 14, 2015	51.10	51.43	50.11	50.25
1935	NASDAQ	IDCC	Mon, Apr 13, 2015	51.64	52.19	50.95	50.97
1934	NASDAQ	IDCC	Fri, Apr 10, 2015	52.79	53.00	51.60	51.69
1933	NASDAQ	IDCC	Thu, Apr 9, 2015	51.70	52.85	51.23	52.67
1932	NASDAQ	IDCC	Wed, Apr 8, 2015	50.76	51.75	50.52	51.60
1931	NASDAQ	IDCC	Tue, Apr 7, 2015	50.88	51.68	50.82	50.82
1930	NASDAQ	IDCC	Mon, Apr 6, 2015	50.06	51.17	49.92	51.04
1929	NASDAQ	IDCC	Thu, Apr 2, 2015	50.83	51.13	50.09	50.25
1928	NASDAQ	IDCC	Wed, Apr 1, 2015	50.75	50.90	49.74	50.71
1927	NASDAQ	IDCC	Tue, Mar 31, 2015	50.91	51.06	50.45	50.74
1926	NASDAQ	IDCC	Mon, Mar 30, 2015	50.72	51.51	50.50	51.26
1925	NASDAQ	IDCC	Fri, Mar 27, 2015	50.50	51.10	50.29	50.56
1924	NASDAQ	IDCC	Thu, Mar 26, 2015	51.89	51.95	50.24	50.78
1923	NASDAQ	IDCC	Wed, Mar 25, 2015	53.43	53.61	52.00	52.03
1922	NASDAQ	IDCC	Tue, Mar 24, 2015	54.08	54.88	53.44	53.50
1921	NASDAQ	IDCC	Mon, Mar 23, 2015	53.43	54.31	53.40	54.08
1920	NASDAQ	IDCC	Fri, Mar 20, 2015	53.51	53.77	53.19	53.29
1919	NASDAQ	IDCC	Thu, Mar 19, 2015	54.00	54.05	53.47	53.52
1918	NASDAQ	IDCC	Wed, Mar 18, 2015	53.26	54.34	52.84	53.94
1917	NASDAQ	IDCC	Tue, Mar 17, 2015	52.91	53.60	52.10	53.58
1916	NASDAQ	IDCC	Mon, Mar 16, 2015	53.06	53.65	52.74	52.80
1915	NASDAQ	IDCC	Fri, Mar 13, 2015	53.65	53.91	52.39	52.85
1914	NASDAQ	IDCC	Thu, Mar 12, 2015	53.26	53.50	52.70	53.49
1913	NASDAQ	IDCC	Wed, Mar 11, 2015	53.13	53.69	52.73	53.03
1912	NASDAQ	IDCC	Tue, Mar 10, 2015	52.49	53.39	52.20	53.14
1911	NASDAQ	IDCC	Mon, Mar 9, 2015	52.20	53.04	52.10	52.81
1910	NASDAQ	IDCC	Fri, Mar 6, 2015	53.59	54.12	51.98	52.07
1909	NASDAQ	IDCC	Thu, Mar 5, 2015	55.96	56.27	52.68	53.61
1908	NASDAQ	IDCC	Wed, Mar 4, 2015	55.51	56.00	55.12	55.55
1907	NASDAQ	IDCC	Tue, Mar 3, 2015	53.97	56.10	53.21	55.44
1906	NASDAQ	IDCC	Mon, Mar 2, 2015	53.11	54.49	52.55	54.06
1905	NASDAQ	IDCC	Fri, Feb 27, 2015	52.56	53.13	52.18	52.87
1904	NASDAQ	IDCC	Thu, Feb 26, 2015	53.17	53.36	52.45	52.68
1903	NASDAQ	IDCC	Wed, Feb 25, 2015	53.71	54.00	52.73	53.10
1902	NASDAQ	IDCC	Tue, Feb 24, 2015	52.26	54.93	52.13	53.71
1901	NASDAQ	IDCC	Mon, Feb 23, 2015	51.80	52.28	51.26	52.12
1900	NASDAQ	IDCC	Fri, Feb 20, 2015	50.48	51.66	50.21	51.66
1899	NASDAQ	IDCC	Thu, Feb 19, 2015	49.99	52.91	48.64	50.32
1898	NASDAQ	IDCC	Wed, Feb 18, 2015	50.93	51.39	48.39	49.14
1897	NASDAQ	IDCC	Tue, Feb 17, 2015	50.14	51.42	49.87	50.89
1896	NASDAQ	IDCC	Fri, Feb 13, 2015	50.30	50.77	49.35	50.26
1895	NASDAQ	IDCC	Thu, Feb 12, 2015	51.00	51.19	49.76	50.36
1894	NASDAQ	IDCC	Wed, Feb 11, 2015	50.23	50.86	49.89	50.77
1893	NASDAQ	IDCC	Tue, Feb 10, 2015	48.19	50.25	48.19	50.23
1892	NASDAQ	IDCC	Mon, Feb 9, 2015	48.89	49.11	47.76	47.82
1891	NASDAQ	IDCC	Fri, Feb 6, 2015	50.37	50.69	48.96	49.17
1890	NASDAQ	IDCC	Thu, Feb 5, 2015	50.59	50.65	50.12	50.37
1889	NASDAQ	IDCC	Wed, Feb 4, 2015	50.05	50.69	49.96	50.43
1888	NASDAQ	IDCC	Tue, Feb 3, 2015	50.90	51.58	50.29	50.50
1887	NASDAQ	IDCC	Mon, Feb 2, 2015	49.99	50.80	49.10	50.73
1886	NASDAQ	IDCC	Fri, Jan 30, 2015	51.14	51.83	49.91	49.98
1885	NASDAQ	IDCC	Thu, Jan 29, 2015	50.51	51.48	49.89	51.41
1884	NASDAQ	IDCC	Wed, Jan 28, 2015	51.50	52.28	50.21	50.49
1883	NASDAQ	IDCC	Tue, Jan 27, 2015	51.27	51.94	50.70	50.89
1882	NASDAQ	IDCC	Mon, Jan 26, 2015	52.18	52.35	51.15	51.77
1881	NASDAQ	IDCC	Fri, Jan 23, 2015	52.44	53.11	52.19	52.23
1880	NASDAQ	IDCC	Thu, Jan 22, 2015	51.68	52.56	50.97	52.52
1879	NASDAQ	IDCC	Wed, Jan 21, 2015	51.86	52.64	50.93	51.45
1878	NASDAQ	IDCC	Tue, Jan 20, 2015	52.16	52.49	51.34	51.83
1877	NASDAQ	IDCC	Fri, Jan 16, 2015	51.59	52.09	51.47	51.99
1876	NASDAQ	IDCC	Thu, Jan 15, 2015	53.00	53.00	51.64	51.77
1875	NASDAQ	IDCC	Wed, Jan 14, 2015	51.56	52.87	51.19	52.70
1874	NASDAQ	IDCC	Tue, Jan 13, 2015	51.08	52.60	51.03	52.06
1873	NASDAQ	IDCC	Mon, Jan 12, 2015	51.38	51.41	49.99	50.67
1872	NASDAQ	IDCC	Fri, Jan 9, 2015	52.27	52.27	50.92	51.44
1871	NASDAQ	IDCC	Thu, Jan 8, 2015	52.01	52.81	51.81	52.23
1870	NASDAQ	IDCC	Wed, Jan 7, 2015	50.88	51.64	50.81	51.47
1869	NASDAQ	IDCC	Tue, Jan 6, 2015	51.94	51.98	50.31	50.87
1868	NASDAQ	IDCC	Mon, Jan 5, 2015	52.22	52.61	51.51	51.60
1867	NASDAQ	IDCC	Fri, Jan 2, 2015	53.13	53.51	51.72	52.39
1866	NASDAQ	IDCC	Wed, Dec 31, 2014	53.76	54.45	52.89	52.90
1865	NASDAQ	IDCC	Tue, Dec 30, 2014	54.08	54.46	53.61	53.69
1864	NASDAQ	IDCC	Mon, Dec 29, 2014	54.17	54.62	53.89	54.32
1863	NASDAQ	IDCC	Fri, Dec 26, 2014	54.61	54.80	54.08	54.36
1862	NASDAQ	IDCC	Wed, Dec 24, 2014	54.37	54.81	54.26	54.33
1861	NASDAQ	IDCC	Tue, Dec 23, 2014	54.82	54.90	54.07	54.18
1860	NASDAQ	IDCC	Mon, Dec 22, 2014	53.63	54.90	53.35	54.63
1859	NASDAQ	IDCC	Fri, Dec 19, 2014	53.11	53.79	52.61	53.75
1858	NASDAQ	IDCC	Thu, Dec 18, 2014	53.50	53.52	52.59	53.11
1857	NASDAQ	IDCC	Wed, Dec 17, 2014	51.84	53.05	51.31	53.04
1856	NASDAQ	IDCC	Tue, Dec 16, 2014	52.04	53.20	51.27	51.83
1855	NASDAQ	IDCC	Mon, Dec 15, 2014	52.01	52.34	51.60	51.96
1854	NASDAQ	IDCC	Fri, Dec 12, 2014	51.68	52.59	51.40	51.76
1853	NASDAQ	IDCC	Thu, Dec 11, 2014	53.12	53.90	52.43	52.60
1852	NASDAQ	IDCC	Wed, Dec 10, 2014	52.99	53.90	52.66	52.74
1851	NASDAQ	IDCC	Tue, Dec 9, 2014	50.99	53.49	50.33	53.39
1850	NASDAQ	IDCC	Mon, Dec 8, 2014	51.95	52.98	51.21	51.39
1849	NASDAQ	IDCC	Fri, Dec 5, 2014	52.14	52.74	51.94	52.11
1848	NASDAQ	IDCC	Thu, Dec 4, 2014	53.12	53.28	51.85	52.15
1847	NASDAQ	IDCC	Wed, Dec 3, 2014	51.25	53.50	51.15	52.98
1846	NASDAQ	IDCC	Tue, Dec 2, 2014	50.34	51.18	49.81	51.11
1845	NASDAQ	IDCC	Mon, Dec 1, 2014	49.81	50.75	49.45	50.34
1844	NASDAQ	IDCC	Fri, Nov 28, 2014	51.06	51.06	49.72	49.88
1843	NASDAQ	IDCC	Wed, Nov 26, 2014	50.26	51.00	50.08	50.85
1842	NASDAQ	IDCC	Tue, Nov 25, 2014	50.40	50.76	50.09	50.38
1841	NASDAQ	IDCC	Mon, Nov 24, 2014	50.30	50.55	49.67	50.33
1840	NASDAQ	IDCC	Fri, Nov 21, 2014	51.17	51.29	49.96	50.06
1839	NASDAQ	IDCC	Thu, Nov 20, 2014	49.03	50.46	48.81	50.43
1838	NASDAQ	IDCC	Wed, Nov 19, 2014	49.79	49.83	48.47	49.16
1837	NASDAQ	IDCC	Tue, Nov 18, 2014	49.79	50.77	49.57	50.08
1836	NASDAQ	IDCC	Mon, Nov 17, 2014	50.66	50.86	49.37	49.63
1835	NASDAQ	IDCC	Fri, Nov 14, 2014	50.24	51.19	50.04	50.69
1834	NASDAQ	IDCC	Thu, Nov 13, 2014	50.81	50.97	50.49	50.52
1833	NASDAQ	IDCC	Wed, Nov 12, 2014	50.00	50.89	49.81	50.65
1832	NASDAQ	IDCC	Tue, Nov 11, 2014	49.52	50.25	49.45	50.22
1831	NASDAQ	IDCC	Mon, Nov 10, 2014	49.67	50.13	49.20	49.70
1830	NASDAQ	IDCC	Fri, Nov 7, 2014	48.46	49.62	48.16	49.59
1829	NASDAQ	IDCC	Thu, Nov 6, 2014	49.56	49.59	48.09	48.44
1828	NASDAQ	IDCC	Wed, Nov 5, 2014	50.33	50.40	48.57	49.53
1827	NASDAQ	IDCC	Tue, Nov 4, 2014	49.79	50.62	49.48	49.99
1826	NASDAQ	IDCC	Mon, Nov 3, 2014	49.57	49.97	48.98	49.92
1825	NASDAQ	IDCC	Fri, Oct 31, 2014	49.38	49.95	49.14	49.43
1824	NASDAQ	IDCC	Thu, Oct 30, 2014	45.64	48.29	44.61	48.21
1823	NASDAQ	IDCC	Wed, Oct 29, 2014	46.16	46.25	44.56	45.32
1822	NASDAQ	IDCC	Tue, Oct 28, 2014	44.73	48.50	44.46	46.04
1821	NASDAQ	IDCC	Mon, Oct 27, 2014	43.40	44.51	43.08	44.46
1820	NASDAQ	IDCC	Fri, Oct 24, 2014	43.38	43.82	43.05	43.66
1819	NASDAQ	IDCC	Thu, Oct 23, 2014	43.34	44.21	43.16	43.38
1818	NASDAQ	IDCC	Wed, Oct 22, 2014	44.22	44.30	42.63	42.72
1817	NASDAQ	IDCC	Tue, Oct 21, 2014	43.65	44.29	43.33	44.01
1816	NASDAQ	IDCC	Mon, Oct 20, 2014	41.47	43.34	41.27	43.31
1815	NASDAQ	IDCC	Fri, Oct 17, 2014	42.85	42.93	41.48	41.71
1814	NASDAQ	IDCC	Thu, Oct 16, 2014	40.62	42.40	40.56	42.17
1813	NASDAQ	IDCC	Wed, Oct 15, 2014	40.35	41.50	39.59	41.34
1812	NASDAQ	IDCC	Tue, Oct 14, 2014	39.91	41.08	39.79	41.00
1811	NASDAQ	IDCC	Mon, Oct 13, 2014	38.94	40.58	38.64	39.54
1810	NASDAQ	IDCC	Fri, Oct 10, 2014	39.51	39.99	38.78	38.82
1809	NASDAQ	IDCC	Thu, Oct 9, 2014	40.66	40.84	39.68	39.71
1808	NASDAQ	IDCC	Wed, Oct 8, 2014	38.99	40.91	38.94	40.85
1807	NASDAQ	IDCC	Tue, Oct 7, 2014	39.00	39.84	38.77	38.84
1806	NASDAQ	IDCC	Mon, Oct 6, 2014	39.15	39.85	38.93	39.25
1805	NASDAQ	IDCC	Fri, Oct 3, 2014	39.86	40.09	39.27	39.38
1804	NASDAQ	IDCC	Thu, Oct 2, 2014	39.09	39.87	38.81	39.41
1803	NASDAQ	IDCC	Wed, Oct 1, 2014	39.79	40.07	39.00	39.00
1802	NASDAQ	IDCC	Tue, Sep 30, 2014	40.06	40.18	39.76	39.82
1801	NASDAQ	IDCC	Mon, Sep 29, 2014	39.95	40.43	39.71	40.05
1800	NASDAQ	IDCC	Fri, Sep 26, 2014	39.83	40.56	39.83	40.41
1799	NASDAQ	IDCC	Thu, Sep 25, 2014	40.42	40.69	39.40	39.77
1798	NASDAQ	IDCC	Wed, Sep 24, 2014	40.14	40.88	39.93	40.72
1797	NASDAQ	IDCC	Tue, Sep 23, 2014	40.19	40.60	39.90	40.12
1796	NASDAQ	IDCC	Mon, Sep 22, 2014	40.74	40.92	40.22	40.24
1795	NASDAQ	IDCC	Fri, Sep 19, 2014	42.00	42.37	40.92	41.01
1794	NASDAQ	IDCC	Thu, Sep 18, 2014	41.25	42.02	41.05	41.86
1793	NASDAQ	IDCC	Wed, Sep 17, 2014	42.03	42.44	41.05	41.15
1792	NASDAQ	IDCC	Tue, Sep 16, 2014	42.38	42.98	41.10	42.11
1791	NASDAQ	IDCC	Mon, Sep 15, 2014	42.04	42.73	42.04	42.31
1790	NASDAQ	IDCC	Fri, Sep 12, 2014	43.24	43.66	42.07	42.11
1789	NASDAQ	IDCC	Thu, Sep 11, 2014	42.86	43.69	42.65	43.50
1788	NASDAQ	IDCC	Wed, Sep 10, 2014	42.54	43.44	42.54	43.13
1787	NASDAQ	IDCC	Tue, Sep 9, 2014	44.07	44.08	42.33	42.41
1786	NASDAQ	IDCC	Mon, Sep 8, 2014	44.23	44.83	43.84	43.97
1785	NASDAQ	IDCC	Fri, Sep 5, 2014	43.65	44.30	43.28	44.29
1784	NASDAQ	IDCC	Thu, Sep 4, 2014	44.36	45.00	43.63	43.76
1783	NASDAQ	IDCC	Wed, Sep 3, 2014	44.33	44.57	44.06	44.21
1782	NASDAQ	IDCC	Tue, Sep 2, 2014	44.39	44.73	43.77	44.27
1781	NASDAQ	IDCC	Fri, Aug 29, 2014	44.11	44.43	43.93	44.37
1780	NASDAQ	IDCC	Thu, Aug 28, 2014	42.67	44.36	42.67	43.93
1779	NASDAQ	IDCC	Wed, Aug 27, 2014	44.07	44.79	43.65	43.69
1778	NASDAQ	IDCC	Tue, Aug 26, 2014	43.66	44.44	43.66	43.99
1777	NASDAQ	IDCC	Mon, Aug 25, 2014	44.02	44.22	43.38	43.58
1776	NASDAQ	IDCC	Fri, Aug 22, 2014	45.30	44.26	43.62	43.78
1775	NASDAQ	IDCC	Thu, Aug 21, 2014	44.23	44.44	43.30	44.12
1774	NASDAQ	IDCC	Wed, Aug 20, 2014	43.00	44.24	42.85	43.85
1773	NASDAQ	IDCC	Tue, Aug 19, 2014	43.30	43.94	43.13	43.20
1772	NASDAQ	IDCC	Mon, Aug 18, 2014	42.92	43.68	42.81	43.19
1771	NASDAQ	IDCC	Fri, Aug 15, 2014	42.75	43.42	41.92	42.50
1770	NASDAQ	IDCC	Thu, Aug 14, 2014	42.87	42.99	42.52	42.88
1769	NASDAQ	IDCC	Wed, Aug 13, 2014	42.52	42.82	42.01	42.80
1768	NASDAQ	IDCC	Tue, Aug 12, 2014	43.24	43.36	42.02	42.44
1767	NASDAQ	IDCC	Mon, Aug 11, 2014	43.36	44.00	43.01	43.53
1766	NASDAQ	IDCC	Fri, Aug 8, 2014	42.97	43.74	42.75	42.96
1765	NASDAQ	IDCC	Thu, Aug 7, 2014	44.50	45.23	42.86	42.99
1764	NASDAQ	IDCC	Wed, Aug 6, 2014	44.66	45.17	44.21	44.45
1763	NASDAQ	IDCC	Tue, Aug 5, 2014	44.84	45.78	44.57	44.93
1762	NASDAQ	IDCC	Mon, Aug 4, 2014	44.27	45.14	44.03	45.07
1761	NASDAQ	IDCC	Fri, Aug 1, 2014	44.15	44.59	43.43	44.01
1760	NASDAQ	IDCC	Thu, Jul 31, 2014	45.25	45.66	44.07	44.09
1759	NASDAQ	IDCC	Wed, Jul 30, 2014	45.58	45.92	45.31	45.80
1758	NASDAQ	IDCC	Tue, Jul 29, 2014	45.08	45.78	44.90	45.17
1757	NASDAQ	IDCC	Mon, Jul 28, 2014	44.93	45.08	44.05	44.85
1756	NASDAQ	IDCC	Fri, Jul 25, 2014	44.81	45.03	44.50	44.81
1755	NASDAQ	IDCC	Thu, Jul 24, 2014	44.97	45.42	44.70	45.03
1754	NASDAQ	IDCC	Wed, Jul 23, 2014	46.12	46.13	44.60	44.69
1753	NASDAQ	IDCC	Tue, Jul 22, 2014	46.35	46.60	45.75	45.90
1752	NASDAQ	IDCC	Mon, Jul 21, 2014	45.00	46.53	45.00	45.96
1751	NASDAQ	IDCC	Fri, Jul 18, 2014	45.61	46.66	45.61	46.43
1750	NASDAQ	IDCC	Thu, Jul 17, 2014	46.25	46.62	45.47	45.62
1749	NASDAQ	IDCC	Wed, Jul 16, 2014	47.35	47.58	46.55	46.60
1748	NASDAQ	IDCC	Tue, Jul 15, 2014	47.02	47.23	46.45	47.10
1747	NASDAQ	IDCC	Mon, Jul 14, 2014	46.81	47.33	46.34	46.99
1746	NASDAQ	IDCC	Fri, Jul 11, 2014	46.61	47.26	46.25	46.42
1745	NASDAQ	IDCC	Thu, Jul 10, 2014	45.84	46.98	45.51	46.61
1744	NASDAQ	IDCC	Wed, Jul 9, 2014	46.86	47.74	46.53	47.00
1743	NASDAQ	IDCC	Tue, Jul 8, 2014	47.87	47.93	46.18	46.78
1742	NASDAQ	IDCC	Mon, Jul 7, 2014	48.15	48.48	47.79	47.82
1741	NASDAQ	IDCC	Thu, Jul 3, 2014	48.44	48.93	48.41	48.54
1740	NASDAQ	IDCC	Wed, Jul 2, 2014	48.15	48.79	48.03	48.35
1739	NASDAQ	IDCC	Tue, Jul 1, 2014	48.00	48.89	47.96	48.25
1738	NASDAQ	IDCC	Mon, Jun 30, 2014	47.11	47.92	46.49	47.80
1737	NASDAQ	IDCC	Fri, Jun 27, 2014	47.29	47.59	47.02	47.31
1736	NASDAQ	IDCC	Thu, Jun 26, 2014	47.04	47.71	46.67	47.56
1735	NASDAQ	IDCC	Wed, Jun 25, 2014	46.74	47.24	46.42	47.10
1734	NASDAQ	IDCC	Tue, Jun 24, 2014	47.12	48.29	46.83	47.04
1733	NASDAQ	IDCC	Mon, Jun 23, 2014	47.76	47.86	46.70	47.07
1732	NASDAQ	IDCC	Fri, Jun 20, 2014	47.01	47.93	46.89	47.53
1731	NASDAQ	IDCC	Thu, Jun 19, 2014	47.09	47.20	46.28	46.73
1730	NASDAQ	IDCC	Wed, Jun 18, 2014	46.98	47.34	46.64	46.86
1729	NASDAQ	IDCC	Tue, Jun 17, 2014	46.32	47.63	46.00	46.97
1728	NASDAQ	IDCC	Mon, Jun 16, 2014	44.83	46.30	44.15	46.21
1727	NASDAQ	IDCC	Fri, Jun 13, 2014	48.10	48.51	42.12	45.06
1726	NASDAQ	IDCC	Thu, Jun 12, 2014	48.98	48.98	48.03	48.24
1725	NASDAQ	IDCC	Wed, Jun 11, 2014	48.36	48.36	47.53	47.90
1724	NASDAQ	IDCC	Tue, Jun 10, 2014	48.55	49.10	47.89	48.84
1723	NASDAQ	IDCC	Mon, Jun 9, 2014	47.00	48.65	46.80	48.65
1722	NASDAQ	IDCC	Fri, Jun 6, 2014	46.22	46.98	46.05	46.96
1721	NASDAQ	IDCC	Thu, Jun 5, 2014	44.62	46.00	44.45	46.00
1720	NASDAQ	IDCC	Wed, Jun 4, 2014	46.00	46.68	44.23	44.50
1719	NASDAQ	IDCC	Tue, Jun 3, 2014	41.80	45.69	41.61	45.15
1718	NASDAQ	IDCC	Mon, Jun 2, 2014	38.00	38.43	37.12	37.41
1717	NASDAQ	IDCC	Fri, May 30, 2014	38.35	38.45	37.78	37.99
1716	NASDAQ	IDCC	Thu, May 29, 2014	37.91	38.48	37.71	38.30
1715	NASDAQ	IDCC	Wed, May 28, 2014	37.80	38.15	37.67	37.92
1714	NASDAQ	IDCC	Tue, May 27, 2014	37.81	37.95	37.61	37.92
1713	NASDAQ	IDCC	Fri, May 23, 2014	37.16	37.74	36.97	37.71
1712	NASDAQ	IDCC	Thu, May 22, 2014	36.00	37.40	36.00	37.26
1711	NASDAQ	IDCC	Wed, May 21, 2014	35.14	35.27	34.84	35.12
1710	NASDAQ	IDCC	Tue, May 20, 2014	35.18	35.44	34.76	35.01
1709	NASDAQ	IDCC	Mon, May 19, 2014	34.54	35.22	34.54	35.13
1708	NASDAQ	IDCC	Fri, May 16, 2014	34.40	34.64	33.99	34.60
1707	NASDAQ	IDCC	Thu, May 15, 2014	34.05	34.64	33.79	34.46
1706	NASDAQ	IDCC	Wed, May 14, 2014	34.84	34.87	34.19	34.29
1705	NASDAQ	IDCC	Tue, May 13, 2014	35.29	35.41	34.85	34.91
1704	NASDAQ	IDCC	Mon, May 12, 2014	34.74	35.51	34.73	35.30
1703	NASDAQ	IDCC	Fri, May 9, 2014	34.43	34.91	34.20	34.66
1702	NASDAQ	IDCC	Thu, May 8, 2014	34.47	35.19	34.41	34.55
1701	NASDAQ	IDCC	Wed, May 7, 2014	34.91	34.91	34.09	34.50
1700	NASDAQ	IDCC	Tue, May 6, 2014	34.06	34.79	33.88	34.77
1699	NASDAQ	IDCC	Mon, May 5, 2014	34.41	34.78	33.97	34.26
1698	NASDAQ	IDCC	Fri, May 2, 2014	33.84	34.84	33.74	34.64
1697	NASDAQ	IDCC	Thu, May 1, 2014	33.72	34.62	33.03	33.80
1696	NASDAQ	IDCC	Wed, Apr 30, 2014	34.48	34.78	34.01	34.74
1695	NASDAQ	IDCC	Tue, Apr 29, 2014	34.83	34.83	34.18	34.52
1694	NASDAQ	IDCC	Mon, Apr 28, 2014	34.61	34.83	33.96	34.59
1693	NASDAQ	IDCC	Fri, Apr 25, 2014	34.47	34.47	33.98	34.43
1692	NASDAQ	IDCC	Thu, Apr 24, 2014	34.67	34.98	34.44	34.66
1691	NASDAQ	IDCC	Wed, Apr 23, 2014	34.50	34.93	34.12	34.54
1690	NASDAQ	IDCC	Tue, Apr 22, 2014	34.38	34.94	33.89	34.50
1689	NASDAQ	IDCC	Mon, Apr 21, 2014	33.56	34.31	33.56	34.28
1688	NASDAQ	IDCC	Thu, Apr 17, 2014	32.83	33.74	32.81	33.59
1687	NASDAQ	IDCC	Wed, Apr 16, 2014	32.67	32.97	31.83	32.91
1686	NASDAQ	IDCC	Tue, Apr 15, 2014	32.56	32.81	31.45	32.50
1685	NASDAQ	IDCC	Mon, Apr 14, 2014	32.87	33.12	32.11	32.42
1684	NASDAQ	IDCC	Fri, Apr 11, 2014	32.86	33.70	32.24	32.45
1683	NASDAQ	IDCC	Thu, Apr 10, 2014	33.90	34.13	32.94	33.19
1682	NASDAQ	IDCC	Wed, Apr 9, 2014	34.26	34.93	33.49	33.99
1681	NASDAQ	IDCC	Tue, Apr 8, 2014	32.81	34.04	32.57	33.98
1680	NASDAQ	IDCC	Mon, Apr 7, 2014	32.98	33.10	32.25	32.74
1679	NASDAQ	IDCC	Fri, Apr 4, 2014	34.66	34.85	32.82	33.11
1678	NASDAQ	IDCC	Thu, Apr 3, 2014	35.50	35.83	34.18	34.40
1677	NASDAQ	IDCC	Wed, Apr 2, 2014	34.77	34.99	34.17	34.53
1676	NASDAQ	IDCC	Tue, Apr 1, 2014	33.10	34.94	33.05	34.78
1675	NASDAQ	IDCC	Mon, Mar 31, 2014	32.66	33.49	32.43	33.11
1674	NASDAQ	IDCC	Fri, Mar 28, 2014	32.02	33.29	31.71	32.52
1673	NASDAQ	IDCC	Thu, Mar 27, 2014	33.06	33.06	31.90	32.02
1672	NASDAQ	IDCC	Wed, Mar 26, 2014	33.32	33.60	32.80	33.08
1671	NASDAQ	IDCC	Tue, Mar 25, 2014	32.58	33.23	32.49	33.05
1670	NASDAQ	IDCC	Mon, Mar 24, 2014	31.88	32.38	31.25	32.27
1669	NASDAQ	IDCC	Fri, Mar 21, 2014	31.69	32.40	31.68	31.94
1668	NASDAQ	IDCC	Thu, Mar 20, 2014	30.50	31.98	30.42	31.46
1667	NASDAQ	IDCC	Wed, Mar 19, 2014	31.61	31.70	30.60	30.64
1666	NASDAQ	IDCC	Tue, Mar 18, 2014	30.85	31.87	30.66	31.60
1665	NASDAQ	IDCC	Mon, Mar 17, 2014	30.82	31.07	30.63	30.90
1664	NASDAQ	IDCC	Fri, Mar 14, 2014	30.42	30.94	30.15	30.69
1663	NASDAQ	IDCC	Thu, Mar 13, 2014	31.59	31.59	30.48	30.57
1662	NASDAQ	IDCC	Wed, Mar 12, 2014	30.82	31.53	30.53	31.52
1661	NASDAQ	IDCC	Tue, Mar 11, 2014	32.02	32.07	31.00	31.10
1660	NASDAQ	IDCC	Mon, Mar 10, 2014	32.44	32.44	31.68	31.75
1659	NASDAQ	IDCC	Fri, Mar 7, 2014	32.32	32.66	31.95	32.61
1658	NASDAQ	IDCC	Thu, Mar 6, 2014	31.55	32.29	31.37	32.13
1657	NASDAQ	IDCC	Wed, Mar 5, 2014	31.45	31.88	31.23	31.50
1656	NASDAQ	IDCC	Tue, Mar 4, 2014	30.73	31.62	30.73	31.53
1655	NASDAQ	IDCC	Mon, Mar 3, 2014	30.16	30.58	30.01	30.25
1654	NASDAQ	IDCC	Fri, Feb 28, 2014	31.09	31.30	30.40	30.50
1653	NASDAQ	IDCC	Thu, Feb 27, 2014	30.62	31.29	30.42	31.01
1652	NASDAQ	IDCC	Wed, Feb 26, 2014	30.23	30.81	30.06	30.73
1651	NASDAQ	IDCC	Tue, Feb 25, 2014	30.36	30.56	30.12	30.20
1650	NASDAQ	IDCC	Mon, Feb 24, 2014	30.27	30.66	30.06	30.27
1649	NASDAQ	IDCC	Fri, Feb 21, 2014	30.35	30.72	30.05	30.25
1648	NASDAQ	IDCC	Thu, Feb 20, 2014	30.00	31.21	28.80	30.33
1647	NASDAQ	IDCC	Wed, Feb 19, 2014	28.61	29.00	28.37	28.41
1646	NASDAQ	IDCC	Tue, Feb 18, 2014	28.88	29.20	28.75	28.88
1645	NASDAQ	IDCC	Fri, Feb 14, 2014	28.57	28.86	28.41	28.79
1644	NASDAQ	IDCC	Thu, Feb 13, 2014	27.73	28.70	27.73	28.58
1643	NASDAQ	IDCC	Wed, Feb 12, 2014	27.71	28.17	27.68	28.05
1642	NASDAQ	IDCC	Tue, Feb 11, 2014	26.75	27.71	26.69	27.64
1641	NASDAQ	IDCC	Mon, Feb 10, 2014	26.75	26.93	26.68	26.84
1640	NASDAQ	IDCC	Fri, Feb 7, 2014	26.64	26.97	26.39	26.81
1639	NASDAQ	IDCC	Thu, Feb 6, 2014	26.53	26.72	26.25	26.58
1638	NASDAQ	IDCC	Wed, Feb 5, 2014	26.76	26.90	26.43	26.47
1637	NASDAQ	IDCC	Tue, Feb 4, 2014	27.45	27.88	26.87	26.94
1636	NASDAQ	IDCC	Mon, Feb 3, 2014	28.69	29.02	27.33	27.38
1635	NASDAQ	IDCC	Fri, Jan 31, 2014	28.91	29.11	28.51	28.75
1634	NASDAQ	IDCC	Thu, Jan 30, 2014	29.30	29.55	29.09	29.39
1633	NASDAQ	IDCC	Wed, Jan 29, 2014	28.12	29.23	28.12	29.13
1632	NASDAQ	IDCC	Tue, Jan 28, 2014	28.19	28.72	27.93	28.52
1631	NASDAQ	IDCC	Mon, Jan 27, 2014	28.26	28.71	27.61	28.08
1630	NASDAQ	IDCC	Fri, Jan 24, 2014	28.13	28.20	27.64	27.77
1629	NASDAQ	IDCC	Thu, Jan 23, 2014	28.75	28.75	28.28	28.39
1628	NASDAQ	IDCC	Wed, Jan 22, 2014	29.18	29.30	28.73	28.95
1627	NASDAQ	IDCC	Tue, Jan 21, 2014	28.87	29.35	28.79	29.11
1626	NASDAQ	IDCC	Fri, Jan 17, 2014	28.63	28.98	28.61	28.70
1625	NASDAQ	IDCC	Thu, Jan 16, 2014	28.68	29.00	28.33	28.68
1624	NASDAQ	IDCC	Wed, Jan 15, 2014	28.44	29.02	28.23	28.78
1623	NASDAQ	IDCC	Tue, Jan 14, 2014	28.10	28.53	28.01	28.38
1622	NASDAQ	IDCC	Mon, Jan 13, 2014	28.87	29.06	27.64	28.05
1621	NASDAQ	IDCC	Fri, Jan 10, 2014	28.74	29.13	28.55	28.96
1620	NASDAQ	IDCC	Thu, Jan 9, 2014	29.90	30.13	28.72	28.79
1619	NASDAQ	IDCC	Wed, Jan 8, 2014	29.16	29.78	29.00	29.75
1618	NASDAQ	IDCC	Tue, Jan 7, 2014	29.23	29.29	28.98	29.17
1617	NASDAQ	IDCC	Mon, Jan 6, 2014	29.36	29.40	29.00	29.11
1616	NASDAQ	IDCC	Fri, Jan 3, 2014	29.35	29.48	29.20	29.40
1615	NASDAQ	IDCC	Thu, Jan 2, 2014	29.42	29.47	29.00	29.35
1614	NASDAQ	IDCC	Tue, Dec 31, 2013	29.89	29.96	29.39	29.49
1613	NASDAQ	IDCC	Mon, Dec 30, 2013	28.98	29.98	28.88	29.81
1612	NASDAQ	IDCC	Fri, Dec 27, 2013	29.80	30.10	28.98	29.05
1611	NASDAQ	IDCC	Thu, Dec 26, 2013	30.00	30.25	29.44	29.73
1610	NASDAQ	IDCC	Tue, Dec 24, 2013	31.21	31.38	29.41	29.92
1609	NASDAQ	IDCC	Mon, Dec 23, 2013	28.97	29.24	28.53	28.72
1608	NASDAQ	IDCC	Fri, Dec 20, 2013	28.97	30.33	28.68	28.77
1607	NASDAQ	IDCC	Thu, Dec 19, 2013	32.13	32.37	31.87	32.00
1606	NASDAQ	IDCC	Wed, Dec 18, 2013	31.82	32.27	31.67	32.26
1605	NASDAQ	IDCC	Tue, Dec 17, 2013	32.17	32.22	31.14	31.92
1604	NASDAQ	IDCC	Mon, Dec 16, 2013	32.10	32.36	32.02	32.23
1603	NASDAQ	IDCC	Fri, Dec 13, 2013	32.20	32.30	31.90	32.15
1602	NASDAQ	IDCC	Thu, Dec 12, 2013	31.87	32.25	31.45	32.04
1601	NASDAQ	IDCC	Wed, Dec 11, 2013	32.39	32.42	31.62	31.78
1600	NASDAQ	IDCC	Tue, Dec 10, 2013	32.89	33.12	32.24	32.34
1599	NASDAQ	IDCC	Mon, Dec 9, 2013	33.09	33.43	32.91	33.04
1598	NASDAQ	IDCC	Fri, Dec 6, 2013	32.88	33.58	32.80	33.05
1597	NASDAQ	IDCC	Thu, Dec 5, 2013	33.11	33.25	32.14	32.64
1596	NASDAQ	IDCC	Wed, Dec 4, 2013	32.00	33.34	32.00	33.03
1595	NASDAQ	IDCC	Tue, Dec 3, 2013	32.83	33.22	31.90	32.10
1594	NASDAQ	IDCC	Mon, Dec 2, 2013	33.85	34.27	32.93	32.98
1593	NASDAQ	IDCC	Fri, Nov 29, 2013	34.16	34.22	33.78	33.89
1592	NASDAQ	IDCC	Wed, Nov 27, 2013	33.68	34.07	33.60	34.02
1591	NASDAQ	IDCC	Tue, Nov 26, 2013	33.56	33.89	33.25	33.74
1590	NASDAQ	IDCC	Mon, Nov 25, 2013	32.90	33.54	32.63	33.47
1589	NASDAQ	IDCC	Fri, Nov 22, 2013	32.58	33.09	32.19	32.89
1588	NASDAQ	IDCC	Thu, Nov 21, 2013	32.25	33.00	32.05	32.61
1587	NASDAQ	IDCC	Wed, Nov 20, 2013	32.19	32.45	31.83	32.04
1586	NASDAQ	IDCC	Tue, Nov 19, 2013	32.60	32.75	32.04	32.14
1585	NASDAQ	IDCC	Mon, Nov 18, 2013	32.71	33.07	32.50	32.54
1584	NASDAQ	IDCC	Fri, Nov 15, 2013	33.33	33.50	32.56	32.77
1583	NASDAQ	IDCC	Thu, Nov 14, 2013	32.93	33.29	32.67	33.20
1582	NASDAQ	IDCC	Wed, Nov 13, 2013	32.96	33.38	32.60	33.01
1581	NASDAQ	IDCC	Tue, Nov 12, 2013	33.01	33.44	32.92	33.10
1580	NASDAQ	IDCC	Mon, Nov 11, 2013	33.49	33.68	32.95	33.18
1579	NASDAQ	IDCC	Fri, Nov 8, 2013	33.38	33.73	33.04	33.64
1578	NASDAQ	IDCC	Thu, Nov 7, 2013	33.48	33.90	33.12	33.37
1577	NASDAQ	IDCC	Wed, Nov 6, 2013	34.62	34.76	33.16	33.40
1576	NASDAQ	IDCC	Tue, Nov 5, 2013	33.00	34.84	32.92	34.30
1575	NASDAQ	IDCC	Mon, Nov 4, 2013	35.92	36.23	33.02	33.21
1574	NASDAQ	IDCC	Fri, Nov 1, 2013	38.88	38.93	35.77	35.77
1573	NASDAQ	IDCC	Thu, Oct 31, 2013	35.51	39.32	35.51	38.73
1572	NASDAQ	IDCC	Wed, Oct 30, 2013	35.00	35.22	34.47	34.75
1571	NASDAQ	IDCC	Tue, Oct 29, 2013	35.05	35.34	34.65	34.92
1570	NASDAQ	IDCC	Mon, Oct 28, 2013	35.43	35.43	34.85	35.02
1569	NASDAQ	IDCC	Fri, Oct 25, 2013	35.83	35.83	35.00	35.31
1568	NASDAQ	IDCC	Thu, Oct 24, 2013	36.18	36.34	35.36	35.58
1567	NASDAQ	IDCC	Wed, Oct 23, 2013	35.96	36.70	35.71	36.05
1566	NASDAQ	IDCC	Tue, Oct 22, 2013	36.30	36.60	35.91	36.05
1565	NASDAQ	IDCC	Mon, Oct 21, 2013	36.35	36.86	36.24	36.30
1564	NASDAQ	IDCC	Fri, Oct 18, 2013	37.53	37.53	36.22	36.42
1563	NASDAQ	IDCC	Thu, Oct 17, 2013	37.16	37.30	36.78	37.00
1562	NASDAQ	IDCC	Wed, Oct 16, 2013	37.58	37.66	37.07	37.27
1561	NASDAQ	IDCC	Tue, Oct 15, 2013	38.11	39.87	37.03	37.20
1560	NASDAQ	IDCC	Mon, Oct 14, 2013	37.21	38.25	37.08	38.20
1559	NASDAQ	IDCC	Fri, Oct 11, 2013	36.89	37.52	36.50	37.52
1558	NASDAQ	IDCC	Thu, Oct 10, 2013	36.51	36.92	36.00	36.88
1557	NASDAQ	IDCC	Wed, Oct 9, 2013	36.15	36.46	35.71	35.92
1556	NASDAQ	IDCC	Tue, Oct 8, 2013	37.22	37.41	35.81	35.92
1555	NASDAQ	IDCC	Mon, Oct 7, 2013	37.79	37.90	37.20	37.21
1554	NASDAQ	IDCC	Fri, Oct 4, 2013	37.06	38.19	37.06	37.97
1553	NASDAQ	IDCC	Thu, Oct 3, 2013	38.13	38.13	36.86	37.03
1552	NASDAQ	IDCC	Wed, Oct 2, 2013	37.49	38.24	36.92	38.22
1551	NASDAQ	IDCC	Tue, Oct 1, 2013	37.43	38.32	37.20	37.70
1550	NASDAQ	IDCC	Mon, Sep 30, 2013	36.86	37.62	36.79	37.34
1549	NASDAQ	IDCC	Fri, Sep 27, 2013	37.70	37.96	37.11	37.21
1548	NASDAQ	IDCC	Thu, Sep 26, 2013	38.11	38.38	37.65	37.91
1547	NASDAQ	IDCC	Wed, Sep 25, 2013	38.04	38.46	37.59	37.61
1546	NASDAQ	IDCC	Tue, Sep 24, 2013	38.34	38.47	37.54	38.01
1545	NASDAQ	IDCC	Mon, Sep 23, 2013	36.75	38.60	36.75	38.17
1544	NASDAQ	IDCC	Fri, Sep 20, 2013	37.43	37.79	36.68	36.72
1543	NASDAQ	IDCC	Thu, Sep 19, 2013	37.36	37.40	36.92	37.25
1542	NASDAQ	IDCC	Wed, Sep 18, 2013	37.21	37.47	36.80	37.23
1541	NASDAQ	IDCC	Tue, Sep 17, 2013	37.05	37.49	36.53	37.22
1540	NASDAQ	IDCC	Mon, Sep 16, 2013	38.00	38.00	36.78	36.95
1539	NASDAQ	IDCC	Fri, Sep 13, 2013	37.22	37.57	36.81	37.40
1538	NASDAQ	IDCC	Thu, Sep 12, 2013	37.27	37.44	36.70	36.96
1537	NASDAQ	IDCC	Wed, Sep 11, 2013	37.21	37.57	36.74	37.27
1536	NASDAQ	IDCC	Tue, Sep 10, 2013	37.54	37.67	37.25	37.40
1535	NASDAQ	IDCC	Mon, Sep 9, 2013	37.39	37.74	37.07	37.37
1534	NASDAQ	IDCC	Fri, Sep 6, 2013	37.95	38.10	36.98	37.34
1533	NASDAQ	IDCC	Thu, Sep 5, 2013	38.40	38.95	37.76	37.85
1532	NASDAQ	IDCC	Wed, Sep 4, 2013	35.81	37.36	35.81	37.22
1531	NASDAQ	IDCC	Tue, Sep 3, 2013	36.06	37.19	35.44	35.80
1530	NASDAQ	IDCC	Fri, Aug 30, 2013	36.75	36.99	35.45	35.54
1529	NASDAQ	IDCC	Thu, Aug 29, 2013	36.06	36.81	36.06	36.78
1528	NASDAQ	IDCC	Wed, Aug 28, 2013	35.56	36.47	35.50	36.04
1527	NASDAQ	IDCC	Tue, Aug 27, 2013	36.26	36.58	35.56	35.57
1526	NASDAQ	IDCC	Mon, Aug 26, 2013	37.01	37.43	36.51	36.71
1525	NASDAQ	IDCC	Fri, Aug 23, 2013	37.00	37.33	36.71	36.88
1524	NASDAQ	IDCC	Thu, Aug 22, 2013	35.57	37.48	35.57	36.49
1523	NASDAQ	IDCC	Wed, Aug 21, 2013	35.66	36.14	35.47	35.48
1522	NASDAQ	IDCC	Tue, Aug 20, 2013	35.68	36.17	35.36	35.73
1521	NASDAQ	IDCC	Mon, Aug 19, 2013	35.66	36.14	35.55	35.57
1520	NASDAQ	IDCC	Fri, Aug 16, 2013	35.65	36.27	35.02	35.53
1519	NASDAQ	IDCC	Thu, Aug 15, 2013	35.83	36.49	35.70	35.84
1518	NASDAQ	IDCC	Wed, Aug 14, 2013	36.78	36.88	36.18	36.26
1517	NASDAQ	IDCC	Tue, Aug 13, 2013	36.75	37.01	36.41	36.85
1516	NASDAQ	IDCC	Mon, Aug 12, 2013	36.01	36.87	35.90	36.84
1515	NASDAQ	IDCC	Fri, Aug 9, 2013	36.33	36.93	35.89	36.10
1514	NASDAQ	IDCC	Thu, Aug 8, 2013	37.05	37.12	36.39	36.42
1513	NASDAQ	IDCC	Wed, Aug 7, 2013	35.99	36.93	35.99	36.75
1512	NASDAQ	IDCC	Tue, Aug 6, 2013	36.40	36.77	35.39	36.00
1511	NASDAQ	IDCC	Mon, Aug 5, 2013	38.38	38.80	36.30	36.48
1510	NASDAQ	IDCC	Fri, Aug 2, 2013	40.82	41.00	40.14	40.54
1509	NASDAQ	IDCC	Thu, Aug 1, 2013	40.11	41.24	39.81	41.03
1508	NASDAQ	IDCC	Wed, Jul 31, 2013	40.60	40.97	39.47	39.73
1507	NASDAQ	IDCC	Tue, Jul 30, 2013	39.81	40.42	39.56	40.35
1506	NASDAQ	IDCC	Mon, Jul 29, 2013	40.50	40.59	39.57	39.70
1505	NASDAQ	IDCC	Fri, Jul 26, 2013	38.80	40.69	38.75	40.64
1504	NASDAQ	IDCC	Thu, Jul 25, 2013	38.50	38.99	36.58	38.83
1503	NASDAQ	IDCC	Wed, Jul 24, 2013	39.07	39.33	38.45	38.71
1502	NASDAQ	IDCC	Tue, Jul 23, 2013	39.25	39.50	38.71	38.82
1501	NASDAQ	IDCC	Mon, Jul 22, 2013	39.66	39.87	39.12	39.25
1500	NASDAQ	IDCC	Fri, Jul 19, 2013	39.55	39.91	39.55	39.79
1499	NASDAQ	IDCC	Thu, Jul 18, 2013	39.63	39.79	39.44	39.62
1498	NASDAQ	IDCC	Wed, Jul 17, 2013	39.43	39.78	39.28	39.60
1497	NASDAQ	IDCC	Tue, Jul 16, 2013	39.58	39.74	39.17	39.28
1496	NASDAQ	IDCC	Mon, Jul 15, 2013	39.99	40.00	39.25	39.58
1495	NASDAQ	IDCC	Fri, Jul 12, 2013	39.44	40.17	39.09	39.93
1494	NASDAQ	IDCC	Thu, Jul 11, 2013	39.24	39.49	38.74	39.46
1493	NASDAQ	IDCC	Wed, Jul 10, 2013	38.86	39.18	38.50	38.69
1492	NASDAQ	IDCC	Tue, Jul 9, 2013	38.87	39.00	38.55	38.97
1491	NASDAQ	IDCC	Mon, Jul 8, 2013	38.91	38.94	38.11	38.56
1490	NASDAQ	IDCC	Fri, Jul 5, 2013	38.83	39.15	38.47	38.62
1489	NASDAQ	IDCC	Wed, Jul 3, 2013	37.52	38.36	37.52	37.99
1488	NASDAQ	IDCC	Tue, Jul 2, 2013	39.45	40.08	37.77	37.91
1487	NASDAQ	IDCC	Mon, Jul 1, 2013	35.51	40.90	35.50	39.26
1486	NASDAQ	IDCC	Fri, Jun 28, 2013	43.90	45.08	43.27	44.65
1485	NASDAQ	IDCC	Thu, Jun 27, 2013	44.60	44.76	43.87	44.19
1484	NASDAQ	IDCC	Wed, Jun 26, 2013	44.85	44.85	44.08	44.35
1483	NASDAQ	IDCC	Tue, Jun 25, 2013	44.11	44.68	43.55	44.26
1482	NASDAQ	IDCC	Mon, Jun 24, 2013	43.80	44.03	42.63	43.50
1481	NASDAQ	IDCC	Fri, Jun 21, 2013	44.91	45.19	44.10	44.16
1480	NASDAQ	IDCC	Thu, Jun 20, 2013	45.44	45.79	44.77	44.85
1479	NASDAQ	IDCC	Wed, Jun 19, 2013	47.06	47.23	46.10	46.11
1478	NASDAQ	IDCC	Tue, Jun 18, 2013	46.18	47.36	45.96	47.21
1477	NASDAQ	IDCC	Mon, Jun 17, 2013	46.64	46.71	45.66	46.08
1476	NASDAQ	IDCC	Fri, Jun 14, 2013	46.79	46.86	45.87	46.16
1475	NASDAQ	IDCC	Thu, Jun 13, 2013	45.47	46.84	45.23	46.75
1474	NASDAQ	IDCC	Wed, Jun 12, 2013	46.53	46.53	45.41	45.58
1473	NASDAQ	IDCC	Tue, Jun 11, 2013	45.79	46.80	45.48	46.20
1472	NASDAQ	IDCC	Mon, Jun 10, 2013	46.50	47.04	45.91	46.38
1471	NASDAQ	IDCC	Fri, Jun 7, 2013	46.47	46.98	45.50	46.25
1470	NASDAQ	IDCC	Thu, Jun 6, 2013	44.75	46.06	44.69	46.02
1469	NASDAQ	IDCC	Wed, Jun 5, 2013	44.31	45.59	44.31	44.70
1468	NASDAQ	IDCC	Tue, Jun 4, 2013	44.97	45.81	43.89	44.29
1467	NASDAQ	IDCC	Mon, Jun 3, 2013	46.00	46.00	44.88	45.35
1466	NASDAQ	IDCC	Fri, May 31, 2013	46.43	47.34	45.97	45.97
1465	NASDAQ	IDCC	Thu, May 30, 2013	45.79	46.99	45.66	46.83
1464	NASDAQ	IDCC	Wed, May 29, 2013	45.79	46.10	45.26	45.72
1463	NASDAQ	IDCC	Tue, May 28, 2013	45.88	46.72	45.22	46.26
1462	NASDAQ	IDCC	Fri, May 24, 2013	45.72	46.08	44.79	45.18
1461	NASDAQ	IDCC	Thu, May 23, 2013	43.92	46.12	43.65	45.93
1460	NASDAQ	IDCC	Wed, May 22, 2013	46.87	47.77	44.37	44.51
1459	NASDAQ	IDCC	Tue, May 21, 2013	46.63	46.99	46.04	46.93
1458	NASDAQ	IDCC	Mon, May 20, 2013	47.29	47.63	46.53	46.62
1457	NASDAQ	IDCC	Fri, May 17, 2013	48.05	48.60	47.48	47.61
1456	NASDAQ	IDCC	Thu, May 16, 2013	47.80	48.50	47.52	47.69
1455	NASDAQ	IDCC	Wed, May 15, 2013	47.08	47.35	46.84	47.19
1454	NASDAQ	IDCC	Tue, May 14, 2013	47.26	47.47	46.80	47.19
1453	NASDAQ	IDCC	Mon, May 13, 2013	46.99	47.50	46.54	47.16
1452	NASDAQ	IDCC	Fri, May 10, 2013	46.87	47.37	46.49	47.02
1451	NASDAQ	IDCC	Thu, May 9, 2013	46.34	46.99	46.01	46.71
1450	NASDAQ	IDCC	Wed, May 8, 2013	46.44	46.59	45.94	46.54
1449	NASDAQ	IDCC	Tue, May 7, 2013	46.00	46.49	45.61	46.49
1448	NASDAQ	IDCC	Mon, May 6, 2013	44.70	45.85	44.62	45.74
1447	NASDAQ	IDCC	Fri, May 3, 2013	44.43	45.05	44.30	44.72
1446	NASDAQ	IDCC	Thu, May 2, 2013	43.66	44.29	43.13	43.70
1445	NASDAQ	IDCC	Wed, May 1, 2013	44.25	44.77	43.40	43.45
1444	NASDAQ	IDCC	Tue, Apr 30, 2013	43.53	44.60	43.51	44.41
1443	NASDAQ	IDCC	Mon, Apr 29, 2013	42.84	44.26	42.80	43.59
1442	NASDAQ	IDCC	Fri, Apr 26, 2013	41.31	43.43	41.31	42.54
1441	NASDAQ	IDCC	Thu, Apr 25, 2013	41.22	41.76	38.60	41.41
1440	NASDAQ	IDCC	Wed, Apr 24, 2013	41.19	41.39	40.60	41.22
1439	NASDAQ	IDCC	Tue, Apr 23, 2013	41.00	41.50	40.64	41.28
1438	NASDAQ	IDCC	Mon, Apr 22, 2013	40.45	40.88	39.33	40.69
1437	NASDAQ	IDCC	Fri, Apr 19, 2013	40.11	40.68	39.55	40.26
1436	NASDAQ	IDCC	Thu, Apr 18, 2013	41.09	41.09	39.77	40.04
1435	NASDAQ	IDCC	Wed, Apr 17, 2013	41.71	41.78	40.35	40.87
1434	NASDAQ	IDCC	Tue, Apr 16, 2013	42.10	42.42	41.42	42.13
1433	NASDAQ	IDCC	Mon, Apr 15, 2013	43.43	44.14	41.57	41.76
1432	NASDAQ	IDCC	Fri, Apr 12, 2013	44.13	44.55	43.26	43.82
1431	NASDAQ	IDCC	Thu, Apr 11, 2013	44.51	45.17	44.05	44.27
1430	NASDAQ	IDCC	Wed, Apr 10, 2013	42.56	45.06	42.41	44.80
1429	NASDAQ	IDCC	Tue, Apr 9, 2013	44.05	44.30	43.46	44.04
1428	NASDAQ	IDCC	Mon, Apr 8, 2013	43.92	44.38	43.28	43.85
1427	NASDAQ	IDCC	Fri, Apr 5, 2013	43.07	43.94	42.76	43.89
1426	NASDAQ	IDCC	Thu, Apr 4, 2013	44.12	44.33	43.42	43.93
1425	NASDAQ	IDCC	Wed, Apr 3, 2013	45.77	46.03	43.99	44.13
1424	NASDAQ	IDCC	Tue, Apr 2, 2013	46.59	46.64	45.37	45.59
1423	NASDAQ	IDCC	Mon, Apr 1, 2013	47.66	48.00	46.01	46.19
1422	NASDAQ	IDCC	Thu, Mar 28, 2013	47.79	48.10	47.42	47.87
1421	NASDAQ	IDCC	Wed, Mar 27, 2013	46.93	47.83	46.30	47.72
1420	NASDAQ	IDCC	Tue, Mar 26, 2013	47.12	47.49	47.01	47.25
1419	NASDAQ	IDCC	Mon, Mar 25, 2013	47.08	47.08	46.17	46.91
1418	NASDAQ	IDCC	Fri, Mar 22, 2013	46.73	47.27	46.56	46.83
1417	NASDAQ	IDCC	Thu, Mar 21, 2013	46.49	47.21	46.33	46.46
1416	NASDAQ	IDCC	Wed, Mar 20, 2013	46.71	47.11	46.52	46.88
1415	NASDAQ	IDCC	Tue, Mar 19, 2013	46.42	46.99	45.90	46.31
1414	NASDAQ	IDCC	Mon, Mar 18, 2013	45.68	46.78	45.25	46.29
1413	NASDAQ	IDCC	Fri, Mar 15, 2013	47.20	47.47	46.29	46.37
1412	NASDAQ	IDCC	Thu, Mar 14, 2013	47.60	47.63	46.90	47.33
1411	NASDAQ	IDCC	Wed, Mar 13, 2013	47.49	47.57	46.87	47.40
1410	NASDAQ	IDCC	Tue, Mar 12, 2013	47.30	47.53	46.96	47.31
1409	NASDAQ	IDCC	Mon, Mar 11, 2013	47.39	47.72	47.08	47.49
1408	NASDAQ	IDCC	Fri, Mar 8, 2013	48.21	48.25	46.74	47.59
1407	NASDAQ	IDCC	Thu, Mar 7, 2013	47.85	48.30	47.47	47.80
1406	NASDAQ	IDCC	Wed, Mar 6, 2013	48.26	48.47	47.60	47.81
1405	NASDAQ	IDCC	Tue, Mar 5, 2013	46.50	48.68	46.39	48.20
1404	NASDAQ	IDCC	Mon, Mar 4, 2013	44.49	46.47	44.49	46.22
1403	NASDAQ	IDCC	Fri, Mar 1, 2013	44.23	44.96	43.59	44.71
1402	NASDAQ	IDCC	Thu, Feb 28, 2013	45.31	45.65	44.06	44.40
1401	NASDAQ	IDCC	Wed, Feb 27, 2013	45.01	45.63	44.38	45.39
1400	NASDAQ	IDCC	Tue, Feb 26, 2013	44.25	45.15	43.73	44.81
1399	NASDAQ	IDCC	Mon, Feb 25, 2013	44.56	44.64	43.95	43.96
1398	NASDAQ	IDCC	Fri, Feb 22, 2013	44.06	44.76	43.65	44.44
1397	NASDAQ	IDCC	Thu, Feb 21, 2013	45.36	45.86	42.30	43.67
1396	NASDAQ	IDCC	Wed, Feb 20, 2013	45.55	45.88	44.90	44.96
1395	NASDAQ	IDCC	Tue, Feb 19, 2013	44.76	45.57	44.71	45.54
1394	NASDAQ	IDCC	Fri, Feb 15, 2013	44.67	45.09	44.04	44.73
1393	NASDAQ	IDCC	Thu, Feb 14, 2013	43.62	44.65	43.51	44.35
1392	NASDAQ	IDCC	Wed, Feb 13, 2013	42.83	43.90	42.74	43.90
1391	NASDAQ	IDCC	Tue, Feb 12, 2013	44.70	45.25	42.60	42.74
1390	NASDAQ	IDCC	Mon, Feb 11, 2013	44.60	44.99	44.36	44.65
1389	NASDAQ	IDCC	Fri, Feb 8, 2013	44.94	45.37	44.59	44.66
1388	NASDAQ	IDCC	Thu, Feb 7, 2013	45.00	45.58	44.80	44.88
1387	NASDAQ	IDCC	Wed, Feb 6, 2013	44.25	45.00	44.01	44.96
1386	NASDAQ	IDCC	Tue, Feb 5, 2013	43.37	44.89	43.24	44.47
1385	NASDAQ	IDCC	Mon, Feb 4, 2013	43.28	43.95	42.90	43.05
1384	NASDAQ	IDCC	Fri, Feb 1, 2013	43.69	43.86	43.29	43.60
1383	NASDAQ	IDCC	Thu, Jan 31, 2013	43.24	43.99	42.92	43.39
1382	NASDAQ	IDCC	Wed, Jan 30, 2013	44.40	44.73	43.15	43.21
1381	NASDAQ	IDCC	Tue, Jan 29, 2013	46.02	46.07	44.34	44.49
1380	NASDAQ	IDCC	Mon, Jan 28, 2013	44.70	46.14	44.62	45.97
1379	NASDAQ	IDCC	Fri, Jan 25, 2013	44.92	45.11	44.54	44.70
1378	NASDAQ	IDCC	Thu, Jan 24, 2013	44.57	45.17	44.05	44.62
1377	NASDAQ	IDCC	Wed, Jan 23, 2013	44.60	44.72	44.19	44.37
1376	NASDAQ	IDCC	Tue, Jan 22, 2013	44.12	44.52	43.56	44.47
1375	NASDAQ	IDCC	Fri, Jan 18, 2013	44.12	44.33	43.75	44.19
1374	NASDAQ	IDCC	Thu, Jan 17, 2013	44.76	44.95	44.07	44.12
1373	NASDAQ	IDCC	Wed, Jan 16, 2013	44.61	44.65	44.13	44.63
1372	NASDAQ	IDCC	Tue, Jan 15, 2013	44.20	44.60	43.66	44.56
1371	NASDAQ	IDCC	Mon, Jan 14, 2013	44.00	44.53	43.85	44.50
1370	NASDAQ	IDCC	Fri, Jan 11, 2013	43.25	44.13	43.11	44.11
1369	NASDAQ	IDCC	Thu, Jan 10, 2013	43.90	43.94	43.04	43.19
1368	NASDAQ	IDCC	Wed, Jan 9, 2013	43.34	44.00	43.19	43.72
1367	NASDAQ	IDCC	Tue, Jan 8, 2013	43.70	43.96	42.96	43.25
1366	NASDAQ	IDCC	Mon, Jan 7, 2013	44.00	44.19	43.09	43.74
1365	NASDAQ	IDCC	Fri, Jan 4, 2013	44.11	44.41	43.53	44.12
1364	NASDAQ	IDCC	Thu, Jan 3, 2013	43.73	45.29	43.50	43.91
1363	NASDAQ	IDCC	Wed, Jan 2, 2013	42.36	43.68	41.67	43.64
1362	NASDAQ	IDCC	Mon, Dec 31, 2012	39.91	41.21	39.61	41.09
1361	NASDAQ	IDCC	Fri, Dec 28, 2012	40.51	40.54	39.76	39.89
1360	NASDAQ	IDCC	Thu, Dec 27, 2012	40.84	41.45	40.19	40.56
1359	NASDAQ	IDCC	Wed, Dec 26, 2012	42.00	42.77	40.87	40.90
1358	NASDAQ	IDCC	Mon, Dec 24, 2012	41.13	41.98	40.55	41.96
1357	NASDAQ	IDCC	Fri, Dec 21, 2012	41.97	41.99	40.89	40.97
1356	NASDAQ	IDCC	Thu, Dec 20, 2012	42.68	42.72	41.98	42.60
1355	NASDAQ	IDCC	Wed, Dec 19, 2012	43.07	43.36	42.68	42.68
1354	NASDAQ	IDCC	Tue, Dec 18, 2012	42.62	43.16	42.61	43.09
1353	NASDAQ	IDCC	Mon, Dec 17, 2012	42.80	43.34	42.48	42.62
1352	NASDAQ	IDCC	Fri, Dec 14, 2012	43.01	43.34	42.58	42.80
1351	NASDAQ	IDCC	Thu, Dec 13, 2012	42.91	44.30	42.64	43.10
1350	NASDAQ	IDCC	Wed, Dec 12, 2012	45.22	45.24	44.28	44.46
1349	NASDAQ	IDCC	Tue, Dec 11, 2012	44.80	45.20	44.50	45.05
1348	NASDAQ	IDCC	Mon, Dec 10, 2012	43.23	44.72	43.23	44.41
1347	NASDAQ	IDCC	Fri, Dec 7, 2012	43.66	44.37	42.86	43.27
1346	NASDAQ	IDCC	Thu, Dec 6, 2012	44.15	44.82	43.97	44.70
1345	NASDAQ	IDCC	Wed, Dec 5, 2012	43.52	44.47	42.82	43.94
1344	NASDAQ	IDCC	Tue, Dec 4, 2012	42.85	43.23	42.48	43.21
1343	NASDAQ	IDCC	Mon, Dec 3, 2012	42.93	43.99	42.71	42.94
1342	NASDAQ	IDCC	Fri, Nov 30, 2012	42.98	43.00	42.28	42.68
1341	NASDAQ	IDCC	Thu, Nov 29, 2012	42.00	42.99	41.76	42.95
1340	NASDAQ	IDCC	Wed, Nov 28, 2012	40.67	41.81	40.64	41.78
1339	NASDAQ	IDCC	Tue, Nov 27, 2012	41.23	41.38	40.92	41.03
1338	NASDAQ	IDCC	Mon, Nov 26, 2012	41.41	41.66	41.03	41.29
1337	NASDAQ	IDCC	Fri, Nov 23, 2012	41.03	41.45	40.43	41.39
1336	NASDAQ	IDCC	Wed, Nov 21, 2012	40.33	41.06	40.21	40.93
1335	NASDAQ	IDCC	Tue, Nov 20, 2012	40.64	41.14	39.93	40.37
1334	NASDAQ	IDCC	Mon, Nov 19, 2012	40.00	40.80	39.78	40.80
1333	NASDAQ	IDCC	Fri, Nov 16, 2012	39.00	39.78	38.68	39.63
1332	NASDAQ	IDCC	Thu, Nov 15, 2012	39.02	39.81	38.50	39.16
1331	NASDAQ	IDCC	Wed, Nov 14, 2012	41.16	41.52	37.55	39.02
1330	NASDAQ	IDCC	Tue, Nov 13, 2012	41.30	41.59	41.00	41.19
1329	NASDAQ	IDCC	Mon, Nov 12, 2012	42.01	42.28	41.03	41.48
1328	NASDAQ	IDCC	Fri, Nov 9, 2012	40.52	41.69	40.43	41.19
1327	NASDAQ	IDCC	Thu, Nov 8, 2012	41.54	42.55	40.61	40.62
1326	NASDAQ	IDCC	Wed, Nov 7, 2012	42.10	42.43	40.83	41.48
1325	NASDAQ	IDCC	Tue, Nov 6, 2012	41.65	43.09	41.65	42.67
1324	NASDAQ	IDCC	Mon, Nov 5, 2012	40.40	41.80	39.55	41.75
1323	NASDAQ	IDCC	Fri, Nov 2, 2012	40.78	40.98	40.05	40.46
1322	NASDAQ	IDCC	Thu, Nov 1, 2012	38.24	40.89	38.16	40.77
1321	NASDAQ	IDCC	Wed, Oct 31, 2012	35.73	38.28	35.31	38.09
1320	NASDAQ	IDCC	Fri, Oct 26, 2012	33.98	36.40	33.98	36.01
1319	NASDAQ	IDCC	Thu, Oct 25, 2012	35.00	35.37	33.06	34.02
1318	NASDAQ	IDCC	Wed, Oct 24, 2012	34.97	35.35	34.54	35.22
1317	NASDAQ	IDCC	Tue, Oct 23, 2012	34.53	35.50	34.25	34.92
1316	NASDAQ	IDCC	Mon, Oct 22, 2012	34.39	35.00	34.39	34.90
1315	NASDAQ	IDCC	Fri, Oct 19, 2012	35.46	35.70	33.91	34.39
1314	NASDAQ	IDCC	Thu, Oct 18, 2012	36.08	36.50	35.53	35.59
1313	NASDAQ	IDCC	Wed, Oct 17, 2012	35.88	36.20	35.51	36.02
1312	NASDAQ	IDCC	Tue, Oct 16, 2012	35.79	36.29	35.70	35.92
1311	NASDAQ	IDCC	Mon, Oct 15, 2012	34.87	35.71	34.84	35.70
1310	NASDAQ	IDCC	Fri, Oct 12, 2012	35.11	35.50	34.60	34.77
1309	NASDAQ	IDCC	Thu, Oct 11, 2012	35.34	35.74	35.01	35.16
1308	NASDAQ	IDCC	Wed, Oct 10, 2012	35.87	36.00	34.93	35.17
1307	NASDAQ	IDCC	Tue, Oct 9, 2012	36.44	36.44	35.62	35.75
1306	NASDAQ	IDCC	Mon, Oct 8, 2012	36.60	36.69	36.09	36.41
1305	NASDAQ	IDCC	Fri, Oct 5, 2012	37.90	37.98	36.72	36.85
1304	NASDAQ	IDCC	Thu, Oct 4, 2012	37.44	37.95	36.96	37.79
1303	NASDAQ	IDCC	Wed, Oct 3, 2012	37.41	37.55	36.54	37.14
1302	NASDAQ	IDCC	Tue, Oct 2, 2012	37.99	38.00	36.91	37.24
1301	NASDAQ	IDCC	Mon, Oct 1, 2012	37.44	37.96	36.87	37.76
1300	NASDAQ	IDCC	Fri, Sep 28, 2012	36.81	37.29	36.32	37.27
1299	NASDAQ	IDCC	Thu, Sep 27, 2012	35.56	37.13	35.26	36.91
1298	NASDAQ	IDCC	Wed, Sep 26, 2012	34.46	35.70	34.22	35.34
1297	NASDAQ	IDCC	Tue, Sep 25, 2012	33.56	33.83	32.96	32.99
1296	NASDAQ	IDCC	Mon, Sep 24, 2012	33.34	33.71	32.78	33.45
1295	NASDAQ	IDCC	Fri, Sep 21, 2012	34.30	34.53	33.47	33.55
1294	NASDAQ	IDCC	Thu, Sep 20, 2012	34.63	34.89	33.67	33.80
1293	NASDAQ	IDCC	Wed, Sep 19, 2012	34.48	34.98	34.27	34.91
1292	NASDAQ	IDCC	Tue, Sep 18, 2012	35.32	35.40	34.27	34.34
1291	NASDAQ	IDCC	Mon, Sep 17, 2012	35.36	35.78	34.90	35.10
1290	NASDAQ	IDCC	Fri, Sep 14, 2012	35.73	36.11	35.37	35.39
1289	NASDAQ	IDCC	Thu, Sep 13, 2012	35.28	35.69	35.20	35.51
1288	NASDAQ	IDCC	Wed, Sep 12, 2012	35.04	35.51	34.89	35.08
1287	NASDAQ	IDCC	Tue, Sep 11, 2012	34.79	35.03	34.59	34.90
1286	NASDAQ	IDCC	Mon, Sep 10, 2012	35.88	35.95	34.69	34.78
1285	NASDAQ	IDCC	Fri, Sep 7, 2012	35.65	36.04	35.32	35.91
1284	NASDAQ	IDCC	Thu, Sep 6, 2012	33.78	35.76	33.70	35.67
1283	NASDAQ	IDCC	Wed, Sep 5, 2012	33.62	34.24	33.36	33.56
1282	NASDAQ	IDCC	Tue, Sep 4, 2012	33.63	34.15	32.91	33.78
1281	NASDAQ	IDCC	Fri, Aug 31, 2012	33.98	34.04	33.31	33.75
1280	NASDAQ	IDCC	Thu, Aug 30, 2012	34.35	34.50	33.64	33.68
1279	NASDAQ	IDCC	Wed, Aug 29, 2012	34.17	34.72	34.17	34.45
1278	NASDAQ	IDCC	Tue, Aug 28, 2012	33.57	34.39	33.57	34.19
1277	NASDAQ	IDCC	Mon, Aug 27, 2012	34.59	34.74	33.51	33.63
1276	NASDAQ	IDCC	Fri, Aug 24, 2012	32.56	33.85	32.39	33.49
1275	NASDAQ	IDCC	Thu, Aug 23, 2012	32.55	32.80	32.15	32.28
1274	NASDAQ	IDCC	Wed, Aug 22, 2012	32.67	33.06	32.50	32.63
1273	NASDAQ	IDCC	Tue, Aug 21, 2012	32.50	33.33	32.48	32.80
1272	NASDAQ	IDCC	Mon, Aug 20, 2012	32.59	32.69	32.29	32.42
1271	NASDAQ	IDCC	Fri, Aug 17, 2012	32.53	33.00	32.34	32.69
1270	NASDAQ	IDCC	Thu, Aug 16, 2012	32.63	33.05	32.38	32.64
1269	NASDAQ	IDCC	Wed, Aug 15, 2012	31.89	32.70	31.89	32.61
1268	NASDAQ	IDCC	Tue, Aug 14, 2012	32.62	32.67	31.61	31.94
1267	NASDAQ	IDCC	Mon, Aug 13, 2012	32.76	32.96	31.87	32.42
1266	NASDAQ	IDCC	Fri, Aug 10, 2012	32.93	33.08	32.36	32.71
1265	NASDAQ	IDCC	Thu, Aug 9, 2012	32.15	33.03	32.15	32.97
1264	NASDAQ	IDCC	Wed, Aug 8, 2012	31.81	32.42	31.67	32.07
1263	NASDAQ	IDCC	Tue, Aug 7, 2012	31.18	32.21	31.18	31.98
1262	NASDAQ	IDCC	Mon, Aug 6, 2012	30.64	31.25	30.64	31.08
1261	NASDAQ	IDCC	Fri, Aug 3, 2012	31.33	31.70	30.47	30.57
1260	NASDAQ	IDCC	Thu, Aug 2, 2012	30.98	31.25	30.26	30.96
1259	NASDAQ	IDCC	Wed, Aug 1, 2012	27.50	34.10	27.27	31.18
1258	NASDAQ	IDCC	Tue, Jul 31, 2012	26.34	27.50	26.34	27.30
1257	NASDAQ	IDCC	Mon, Jul 30, 2012	26.16	26.75	26.02	26.51
1256	NASDAQ	IDCC	Fri, Jul 27, 2012	25.45	26.31	25.00	26.16
1255	NASDAQ	IDCC	Thu, Jul 26, 2012	27.60	27.71	25.20	25.50
1254	NASDAQ	IDCC	Wed, Jul 25, 2012	27.33	27.86	27.24	27.53
1253	NASDAQ	IDCC	Tue, Jul 24, 2012	27.37	27.54	27.05	27.25
1252	NASDAQ	IDCC	Mon, Jul 23, 2012	26.91	27.62	26.83	27.21
1251	NASDAQ	IDCC	Fri, Jul 20, 2012	27.98	28.13	27.46	27.54
1250	NASDAQ	IDCC	Thu, Jul 19, 2012	27.29	28.48	27.10	28.16
1249	NASDAQ	IDCC	Wed, Jul 18, 2012	26.77	27.45	26.16	27.13
1248	NASDAQ	IDCC	Tue, Jul 17, 2012	27.31	27.36	26.74	26.76
1247	NASDAQ	IDCC	Mon, Jul 16, 2012	27.22	27.37	26.84	27.09
1246	NASDAQ	IDCC	Fri, Jul 13, 2012	27.42	27.82	27.06	27.33
1245	NASDAQ	IDCC	Thu, Jul 12, 2012	27.03	27.70	27.01	27.29
1244	NASDAQ	IDCC	Wed, Jul 11, 2012	27.65	27.96	27.19	27.40
1243	NASDAQ	IDCC	Tue, Jul 10, 2012	28.18	28.27	27.26	27.47
1242	NASDAQ	IDCC	Mon, Jul 9, 2012	28.68	28.73	27.77	28.02
1241	NASDAQ	IDCC	Fri, Jul 6, 2012	28.78	28.94	28.21	28.63
1240	NASDAQ	IDCC	Thu, Jul 5, 2012	29.12	29.36	28.95	29.09
1239	NASDAQ	IDCC	Tue, Jul 3, 2012	28.35	29.48	28.33	29.33
1238	NASDAQ	IDCC	Mon, Jul 2, 2012	29.38	29.65	29.00	29.54
1237	NASDAQ	IDCC	Fri, Jun 29, 2012	29.33	29.60	29.20	29.51
1236	NASDAQ	IDCC	Thu, Jun 28, 2012	28.54	28.92	28.38	28.79
1235	NASDAQ	IDCC	Wed, Jun 27, 2012	28.40	29.12	28.18	28.77
1234	NASDAQ	IDCC	Tue, Jun 26, 2012	27.20	28.57	27.20	28.35
1233	NASDAQ	IDCC	Mon, Jun 25, 2012	26.53	27.36	26.30	27.22
1232	NASDAQ	IDCC	Fri, Jun 22, 2012	27.02	27.26	26.67	26.68
1231	NASDAQ	IDCC	Thu, Jun 21, 2012	27.67	28.08	26.81	26.84
1230	NASDAQ	IDCC	Wed, Jun 20, 2012	27.46	28.83	27.29	27.85
1229	NASDAQ	IDCC	Tue, Jun 19, 2012	29.09	29.12	27.14	27.39
1228	NASDAQ	IDCC	Mon, Jun 18, 2012	22.75	30.28	22.66	29.08
1227	NASDAQ	IDCC	Fri, Jun 15, 2012	22.51	23.05	22.38	22.88
1226	NASDAQ	IDCC	Thu, Jun 14, 2012	22.79	22.81	22.37	22.54
1225	NASDAQ	IDCC	Wed, Jun 13, 2012	23.03	23.30	22.74	22.80
1224	NASDAQ	IDCC	Tue, Jun 12, 2012	23.10	23.36	22.85	23.13
1223	NASDAQ	IDCC	Mon, Jun 11, 2012	24.59	24.66	22.95	23.05
1222	NASDAQ	IDCC	Fri, Jun 8, 2012	24.15	24.55	23.90	24.41
1221	NASDAQ	IDCC	Thu, Jun 7, 2012	25.43	25.47	24.27	24.36
1220	NASDAQ	IDCC	Wed, Jun 6, 2012	25.09	25.73	24.79	25.19
1219	NASDAQ	IDCC	Tue, Jun 5, 2012	23.50	25.04	23.42	25.01
1218	NASDAQ	IDCC	Mon, Jun 4, 2012	23.99	24.30	23.54	23.58
1217	NASDAQ	IDCC	Fri, Jun 1, 2012	24.23	24.48	23.76	23.82
1216	NASDAQ	IDCC	Thu, May 31, 2012	24.74	24.90	24.42	24.69
1215	NASDAQ	IDCC	Wed, May 30, 2012	25.15	25.15	24.68	24.75
1214	NASDAQ	IDCC	Tue, May 29, 2012	25.27	25.68	25.04	25.29
1213	NASDAQ	IDCC	Fri, May 25, 2012	24.78	25.39	24.78	25.14
1212	NASDAQ	IDCC	Thu, May 24, 2012	25.96	25.96	24.77	24.90
1211	NASDAQ	IDCC	Wed, May 23, 2012	25.75	25.94	25.30	25.92
1210	NASDAQ	IDCC	Tue, May 22, 2012	26.69	26.90	25.82	25.98
1209	NASDAQ	IDCC	Mon, May 21, 2012	25.50	26.76	25.38	26.72
1208	NASDAQ	IDCC	Fri, May 18, 2012	25.87	26.34	25.29	25.39
1207	NASDAQ	IDCC	Thu, May 17, 2012	26.48	26.66	25.85	25.91
1206	NASDAQ	IDCC	Wed, May 16, 2012	26.70	27.71	26.50	26.56
1205	NASDAQ	IDCC	Tue, May 15, 2012	26.77	27.50	26.48	26.56
1204	NASDAQ	IDCC	Mon, May 14, 2012	26.49	26.89	26.17	26.63
1203	NASDAQ	IDCC	Fri, May 11, 2012	26.69	27.36	26.61	26.76
1202	NASDAQ	IDCC	Thu, May 10, 2012	27.09	27.13	26.50	26.84
1201	NASDAQ	IDCC	Wed, May 9, 2012	27.32	27.49	26.98	27.00
1200	NASDAQ	IDCC	Tue, May 8, 2012	26.89	27.66	26.53	27.58
1199	NASDAQ	IDCC	Mon, May 7, 2012	27.73	28.05	27.00	27.19
1198	NASDAQ	IDCC	Fri, May 4, 2012	26.13	28.30	25.50	27.75
1197	NASDAQ	IDCC	Thu, May 3, 2012	26.65	26.82	26.06	26.26
1196	NASDAQ	IDCC	Wed, May 2, 2012	27.09	27.41	26.56	26.69
1195	NASDAQ	IDCC	Tue, May 1, 2012	27.90	28.20	27.20	27.23
1194	NASDAQ	IDCC	Mon, Apr 30, 2012	27.17	28.09	26.60	27.72
1193	NASDAQ	IDCC	Fri, Apr 27, 2012	27.80	27.98	26.78	27.33
1192	NASDAQ	IDCC	Thu, Apr 26, 2012	29.80	30.90	27.89	28.03
1191	NASDAQ	IDCC	Wed, Apr 25, 2012	32.90	33.45	31.94	32.45
1190	NASDAQ	IDCC	Tue, Apr 24, 2012	30.65	32.77	30.57	31.95
1189	NASDAQ	IDCC	Mon, Apr 23, 2012	31.13	31.13	30.33	30.79
1188	NASDAQ	IDCC	Fri, Apr 20, 2012	32.25	32.26	31.36	31.43
1187	NASDAQ	IDCC	Thu, Apr 19, 2012	31.76	32.86	31.65	31.78
1186	NASDAQ	IDCC	Wed, Apr 18, 2012	32.57	32.77	31.81	31.85
1185	NASDAQ	IDCC	Tue, Apr 17, 2012	31.83	33.04	31.81	32.81
1184	NASDAQ	IDCC	Mon, Apr 16, 2012	33.00	33.07	31.69	31.85
1183	NASDAQ	IDCC	Fri, Apr 13, 2012	34.00	34.10	32.72	32.92
1182	NASDAQ	IDCC	Thu, Apr 12, 2012	33.65	34.20	33.65	34.02
1181	NASDAQ	IDCC	Wed, Apr 11, 2012	33.90	34.19	33.41	33.62
1180	NASDAQ	IDCC	Tue, Apr 10, 2012	34.36	35.09	33.55	33.60
1179	NASDAQ	IDCC	Mon, Apr 9, 2012	34.67	35.18	34.09	34.30
1178	NASDAQ	IDCC	Thu, Apr 5, 2012	33.44	34.29	33.42	33.78
1177	NASDAQ	IDCC	Wed, Apr 4, 2012	34.56	34.69	33.74	33.81
1176	NASDAQ	IDCC	Tue, Apr 3, 2012	35.04	35.15	34.70	34.74
1175	NASDAQ	IDCC	Mon, Apr 2, 2012	34.82	35.25	34.80	35.23
1174	NASDAQ	IDCC	Fri, Mar 30, 2012	35.92	35.92	34.75	34.86
1173	NASDAQ	IDCC	Thu, Mar 29, 2012	34.88	35.82	34.87	35.64
1172	NASDAQ	IDCC	Wed, Mar 28, 2012	35.68	35.94	34.94	35.00
1171	NASDAQ	IDCC	Tue, Mar 27, 2012	36.37	36.49	35.72	35.81
1170	NASDAQ	IDCC	Mon, Mar 26, 2012	36.30	36.51	35.99	36.29
1169	NASDAQ	IDCC	Fri, Mar 23, 2012	35.30	36.10	35.00	35.98
1168	NASDAQ	IDCC	Thu, Mar 22, 2012	35.24	35.46	35.00	35.19
1167	NASDAQ	IDCC	Wed, Mar 21, 2012	35.61	35.85	35.35	35.60
1166	NASDAQ	IDCC	Tue, Mar 20, 2012	36.02	36.29	35.52	35.60
1165	NASDAQ	IDCC	Mon, Mar 19, 2012	35.71	36.60	35.71	36.28
1164	NASDAQ	IDCC	Fri, Mar 16, 2012	36.52	36.99	35.70	35.86
1163	NASDAQ	IDCC	Thu, Mar 15, 2012	36.59	36.95	36.21	36.34
1162	NASDAQ	IDCC	Wed, Mar 14, 2012	37.80	37.82	36.62	36.71
1161	NASDAQ	IDCC	Tue, Mar 13, 2012	37.43	37.95	37.21	37.82
1160	NASDAQ	IDCC	Mon, Mar 12, 2012	38.15	38.43	37.01	37.13
1159	NASDAQ	IDCC	Fri, Mar 9, 2012	38.00	38.70	37.97	38.15
1158	NASDAQ	IDCC	Thu, Mar 8, 2012	36.91	38.08	36.89	37.89
1157	NASDAQ	IDCC	Wed, Mar 7, 2012	36.55	37.11	36.40	36.72
1156	NASDAQ	IDCC	Tue, Mar 6, 2012	37.28	37.39	36.28	36.35
1155	NASDAQ	IDCC	Mon, Mar 5, 2012	37.95	38.14	37.42	37.53
1154	NASDAQ	IDCC	Fri, Mar 2, 2012	38.70	39.18	37.84	37.98
1153	NASDAQ	IDCC	Thu, Mar 1, 2012	37.89	39.43	37.68	38.83
1152	NASDAQ	IDCC	Wed, Feb 29, 2012	39.07	39.30	37.83	37.85
1151	NASDAQ	IDCC	Tue, Feb 28, 2012	39.59	39.75	38.79	38.97
1150	NASDAQ	IDCC	Mon, Feb 27, 2012	39.97	40.34	39.39	39.62
1149	NASDAQ	IDCC	Fri, Feb 24, 2012	40.60	41.08	39.93	40.31
1148	NASDAQ	IDCC	Thu, Feb 23, 2012	39.83	40.89	38.87	40.66
1147	NASDAQ	IDCC	Wed, Feb 22, 2012	39.38	39.44	38.62	38.62
1146	NASDAQ	IDCC	Tue, Feb 21, 2012	39.48	40.17	39.18	39.35
1145	NASDAQ	IDCC	Fri, Feb 17, 2012	39.08	39.47	38.61	39.12
1144	NASDAQ	IDCC	Thu, Feb 16, 2012	37.56	39.17	37.55	38.95
1143	NASDAQ	IDCC	Wed, Feb 15, 2012	37.46	37.99	37.13	37.64
1142	NASDAQ	IDCC	Tue, Feb 14, 2012	37.16	38.50	36.87	37.20
1141	NASDAQ	IDCC	Mon, Feb 13, 2012	37.11	37.45	36.82	37.35
1140	NASDAQ	IDCC	Fri, Feb 10, 2012	36.49	37.46	36.22	36.87
1139	NASDAQ	IDCC	Thu, Feb 9, 2012	37.50	37.50	36.56	36.61
1138	NASDAQ	IDCC	Wed, Feb 8, 2012	37.51	37.58	36.83	37.25
1137	NASDAQ	IDCC	Tue, Feb 7, 2012	38.87	38.91	36.82	37.61
1136	NASDAQ	IDCC	Mon, Feb 6, 2012	39.69	40.80	39.15	40.67
1135	NASDAQ	IDCC	Fri, Feb 3, 2012	39.20	40.03	38.92	39.83
1134	NASDAQ	IDCC	Thu, Feb 2, 2012	39.37	39.37	38.62	38.80
1133	NASDAQ	IDCC	Wed, Feb 1, 2012	37.51	39.50	37.26	39.10
1132	NASDAQ	IDCC	Tue, Jan 31, 2012	37.99	38.00	37.26	37.31
1131	NASDAQ	IDCC	Mon, Jan 30, 2012	37.52	38.39	37.35	37.65
1130	NASDAQ	IDCC	Fri, Jan 27, 2012	36.68	38.07	36.51	38.05
1129	NASDAQ	IDCC	Thu, Jan 26, 2012	36.19	36.60	35.98	36.37
1128	NASDAQ	IDCC	Wed, Jan 25, 2012	36.27	36.28	35.36	36.07
1127	NASDAQ	IDCC	Tue, Jan 24, 2012	36.39	38.00	35.00	35.89
1126	NASDAQ	IDCC	Mon, Jan 23, 2012	45.84	45.97	43.96	44.45
1125	NASDAQ	IDCC	Fri, Jan 20, 2012	45.90	46.75	45.55	45.97
1124	NASDAQ	IDCC	Thu, Jan 19, 2012	44.52	46.56	44.25	46.09
1123	NASDAQ	IDCC	Wed, Jan 18, 2012	42.51	44.48	42.20	44.48
1122	NASDAQ	IDCC	Tue, Jan 17, 2012	42.26	43.14	41.82	42.41
1121	NASDAQ	IDCC	Fri, Jan 13, 2012	42.08	42.49	41.85	42.04
1120	NASDAQ	IDCC	Thu, Jan 12, 2012	42.65	42.95	42.25	42.60
1119	NASDAQ	IDCC	Wed, Jan 11, 2012	42.96	43.33	42.54	42.68
1118	NASDAQ	IDCC	Tue, Jan 10, 2012	43.00	43.91	42.42	43.28
1117	NASDAQ	IDCC	Mon, Jan 9, 2012	42.24	43.23	41.90	42.53
1116	NASDAQ	IDCC	Fri, Jan 6, 2012	42.16	42.68	41.60	42.20
1115	NASDAQ	IDCC	Thu, Jan 5, 2012	41.52	43.40	41.06	42.21
1114	NASDAQ	IDCC	Wed, Jan 4, 2012	43.44	43.44	41.72	41.84
1113	NASDAQ	IDCC	Tue, Jan 3, 2012	44.18	44.42	42.77	43.73
1112	NASDAQ	IDCC	Fri, Dec 30, 2011	43.80	44.19	43.51	43.57
1111	NASDAQ	IDCC	Thu, Dec 29, 2011	44.18	44.50	43.82	44.18
1110	NASDAQ	IDCC	Wed, Dec 28, 2011	43.59	44.69	42.70	44.20
1109	NASDAQ	IDCC	Tue, Dec 27, 2011	42.74	43.93	42.11	43.53
1108	NASDAQ	IDCC	Fri, Dec 23, 2011	41.92	43.56	41.77	43.09
1107	NASDAQ	IDCC	Thu, Dec 22, 2011	40.25	41.75	40.11	41.64
1106	NASDAQ	IDCC	Wed, Dec 21, 2011	40.35	41.25	39.77	40.23
1105	NASDAQ	IDCC	Tue, Dec 20, 2011	39.68	40.40	39.51	40.32
1104	NASDAQ	IDCC	Mon, Dec 19, 2011	39.57	39.96	39.00	39.05
1103	NASDAQ	IDCC	Fri, Dec 16, 2011	40.46	40.61	39.28	39.47
1102	NASDAQ	IDCC	Thu, Dec 15, 2011	40.66	40.66	38.54	40.12
1101	NASDAQ	IDCC	Wed, Dec 14, 2011	38.79	42.30	38.51	39.97
1100	NASDAQ	IDCC	Tue, Dec 13, 2011	41.48	41.53	39.01	39.12
1099	NASDAQ	IDCC	Mon, Dec 12, 2011	41.90	41.90	40.70	41.16
1098	NASDAQ	IDCC	Fri, Dec 9, 2011	42.02	42.72	41.50	42.42
1097	NASDAQ	IDCC	Thu, Dec 8, 2011	42.56	43.16	41.81	41.87
1096	NASDAQ	IDCC	Wed, Dec 7, 2011	42.54	43.34	41.69	42.85
1095	NASDAQ	IDCC	Tue, Dec 6, 2011	43.50	44.28	42.59	42.81
1094	NASDAQ	IDCC	Mon, Dec 5, 2011	44.13	44.13	43.10	43.46
1093	NASDAQ	IDCC	Fri, Dec 2, 2011	44.16	44.55	42.79	43.63
1092	NASDAQ	IDCC	Thu, Dec 1, 2011	44.16	44.85	43.52	43.83
1091	NASDAQ	IDCC	Wed, Nov 30, 2011	43.69	43.97	42.83	43.96
1090	NASDAQ	IDCC	Tue, Nov 29, 2011	43.15	43.36	41.78	42.17
1089	NASDAQ	IDCC	Mon, Nov 28, 2011	42.33	43.01	41.50	42.53
1088	NASDAQ	IDCC	Fri, Nov 25, 2011	41.40	42.49	40.69	40.70
1087	NASDAQ	IDCC	Wed, Nov 23, 2011	42.40	42.49	40.35	41.53
1086	NASDAQ	IDCC	Tue, Nov 22, 2011	44.57	44.58	42.41	42.88
1085	NASDAQ	IDCC	Mon, Nov 21, 2011	46.44	46.46	44.00	44.56
1084	NASDAQ	IDCC	Fri, Nov 18, 2011	48.18	49.00	47.20	47.37
1083	NASDAQ	IDCC	Thu, Nov 17, 2011	50.20	50.49	47.57	48.18
1082	NASDAQ	IDCC	Wed, Nov 16, 2011	47.75	51.40	47.30	49.82
1081	NASDAQ	IDCC	Tue, Nov 15, 2011	45.89	49.46	45.24	48.11
1080	NASDAQ	IDCC	Mon, Nov 14, 2011	45.38	48.67	44.71	46.04
1079	NASDAQ	IDCC	Fri, Nov 11, 2011	44.61	45.92	44.13	45.67
1078	NASDAQ	IDCC	Thu, Nov 10, 2011	43.16	44.85	42.50	44.03
1077	NASDAQ	IDCC	Wed, Nov 9, 2011	42.75	44.76	42.34	42.38
1076	NASDAQ	IDCC	Tue, Nov 8, 2011	44.47	44.78	43.45	43.97
1075	NASDAQ	IDCC	Mon, Nov 7, 2011	45.30	45.52	43.55	44.18
1074	NASDAQ	IDCC	Fri, Nov 4, 2011	44.54	46.28	44.28	45.30
1073	NASDAQ	IDCC	Thu, Nov 3, 2011	44.79	45.20	42.58	44.86
1072	NASDAQ	IDCC	Wed, Nov 2, 2011	43.88	44.08	42.56	43.82
1071	NASDAQ	IDCC	Tue, Nov 1, 2011	42.24	44.44	41.52	43.49
1070	NASDAQ	IDCC	Mon, Oct 31, 2011	44.21	44.93	43.37	43.45
1069	NASDAQ	IDCC	Fri, Oct 28, 2011	44.00	45.30	43.62	45.12
1068	NASDAQ	IDCC	Thu, Oct 27, 2011	48.00	48.00	43.75	44.20
1067	NASDAQ	IDCC	Wed, Oct 26, 2011	48.44	48.46	44.00	45.15
1066	NASDAQ	IDCC	Tue, Oct 25, 2011	49.19	49.28	47.08	47.25
1065	NASDAQ	IDCC	Mon, Oct 24, 2011	47.74	51.04	47.35	49.31
1064	NASDAQ	IDCC	Fri, Oct 21, 2011	49.01	49.01	46.70	47.65
1063	NASDAQ	IDCC	Thu, Oct 20, 2011	45.35	49.51	44.55	48.15
1062	NASDAQ	IDCC	Wed, Oct 19, 2011	47.50	47.77	45.38	45.62
1061	NASDAQ	IDCC	Tue, Oct 18, 2011	46.36	48.20	45.15	47.74
1060	NASDAQ	IDCC	Mon, Oct 17, 2011	48.80	48.80	46.01	46.16
1059	NASDAQ	IDCC	Fri, Oct 14, 2011	49.37	49.43	47.27	49.09
1058	NASDAQ	IDCC	Thu, Oct 13, 2011	48.02	49.64	47.69	49.01
1057	NASDAQ	IDCC	Wed, Oct 12, 2011	52.04	52.09	47.89	48.46
1056	NASDAQ	IDCC	Tue, Oct 11, 2011	48.37	52.60	47.19	52.08
1055	NASDAQ	IDCC	Mon, Oct 10, 2011	48.27	49.45	46.90	48.88
1054	NASDAQ	IDCC	Fri, Oct 7, 2011	48.92	49.50	46.05	47.52
1053	NASDAQ	IDCC	Thu, Oct 6, 2011	49.54	49.87	47.50	48.65
1052	NASDAQ	IDCC	Wed, Oct 5, 2011	48.91	49.99	47.56	49.76
1051	NASDAQ	IDCC	Tue, Oct 4, 2011	44.04	48.89	43.93	48.71
1050	NASDAQ	IDCC	Mon, Oct 3, 2011	46.56	47.00	44.22	44.45
1049	NASDAQ	IDCC	Fri, Sep 30, 2011	48.78	49.17	46.54	46.58
1048	NASDAQ	IDCC	Thu, Sep 29, 2011	54.99	55.33	49.38	49.78
1047	NASDAQ	IDCC	Wed, Sep 28, 2011	53.10	56.70	52.83	53.23
1046	NASDAQ	IDCC	Tue, Sep 27, 2011	50.04	54.14	47.05	51.49
1045	NASDAQ	IDCC	Mon, Sep 26, 2011	58.12	58.86	44.01	49.54
1044	NASDAQ	IDCC	Fri, Sep 23, 2011	55.10	58.64	54.60	57.81
1043	NASDAQ	IDCC	Thu, Sep 22, 2011	56.50	57.50	54.25	55.47
1042	NASDAQ	IDCC	Wed, Sep 21, 2011	60.00	62.07	58.31	58.36
1041	NASDAQ	IDCC	Tue, Sep 20, 2011	63.39	64.00	58.66	59.40
1040	NASDAQ	IDCC	Mon, Sep 19, 2011	60.88	63.82	60.06	63.14
1039	NASDAQ	IDCC	Fri, Sep 16, 2011	64.42	64.77	60.97	62.18
1038	NASDAQ	IDCC	Thu, Sep 15, 2011	64.46	65.00	62.80	64.05
1037	NASDAQ	IDCC	Wed, Sep 14, 2011	64.35	64.73	62.51	63.81
1036	NASDAQ	IDCC	Tue, Sep 13, 2011	66.28	67.40	63.56	63.74
1035	NASDAQ	IDCC	Mon, Sep 12, 2011	65.31	66.75	64.20	66.46
1034	NASDAQ	IDCC	Fri, Sep 9, 2011	67.04	67.51	61.37	64.28
1033	NASDAQ	IDCC	Thu, Sep 8, 2011	69.74	69.84	66.89	67.13
1032	NASDAQ	IDCC	Wed, Sep 7, 2011	68.63	70.88	67.35	70.11
1031	NASDAQ	IDCC	Tue, Sep 6, 2011	66.50	67.96	65.68	67.48
1030	NASDAQ	IDCC	Fri, Sep 2, 2011	68.55	69.86	66.05	68.39
1029	NASDAQ	IDCC	Thu, Sep 1, 2011	70.90	72.83	69.16	69.31
1028	NASDAQ	IDCC	Wed, Aug 31, 2011	73.46	73.74	69.00	70.40
1027	NASDAQ	IDCC	Tue, Aug 30, 2011	71.00	73.25	70.67	72.48
1026	NASDAQ	IDCC	Mon, Aug 29, 2011	70.40	71.58	69.70	71.49
1025	NASDAQ	IDCC	Fri, Aug 26, 2011	66.18	70.00	65.55	69.06
1024	NASDAQ	IDCC	Thu, Aug 25, 2011	68.72	70.30	65.91	66.12
1023	NASDAQ	IDCC	Wed, Aug 24, 2011	68.30	69.48	66.36	67.93
1022	NASDAQ	IDCC	Tue, Aug 23, 2011	65.73	68.22	64.00	68.18
1021	NASDAQ	IDCC	Mon, Aug 22, 2011	65.42	65.63	62.40	64.64
1020	NASDAQ	IDCC	Fri, Aug 19, 2011	62.30	66.73	61.42	62.98
1019	NASDAQ	IDCC	Thu, Aug 18, 2011	67.14	68.40	64.59	64.69
1018	NASDAQ	IDCC	Wed, Aug 17, 2011	64.44	71.87	63.76	69.56
1017	NASDAQ	IDCC	Tue, Aug 16, 2011	61.25	66.59	61.00	64.03
1016	NASDAQ	IDCC	Mon, Aug 15, 2011	64.12	67.38	58.51	64.95
1015	NASDAQ	IDCC	Fri, Aug 12, 2011	72.01	76.99	70.15	75.72
1014	NASDAQ	IDCC	Thu, Aug 11, 2011	70.51	73.75	67.31	71.36
1013	NASDAQ	IDCC	Wed, Aug 10, 2011	70.05	74.82	67.28	69.73
1012	NASDAQ	IDCC	Tue, Aug 9, 2011	65.37	71.92	64.13	71.73
1011	NASDAQ	IDCC	Mon, Aug 8, 2011	64.42	67.40	63.58	63.98
1010	NASDAQ	IDCC	Fri, Aug 5, 2011	68.03	68.97	64.00	68.10
1009	NASDAQ	IDCC	Thu, Aug 4, 2011	71.50	72.09	66.49	67.26
1008	NASDAQ	IDCC	Wed, Aug 3, 2011	66.82	72.33	64.60	71.96
1007	NASDAQ	IDCC	Tue, Aug 2, 2011	66.49	68.91	63.18	63.21
1006	NASDAQ	IDCC	Mon, Aug 1, 2011	68.11	69.12	65.00	67.12
1005	NASDAQ	IDCC	Fri, Jul 29, 2011	65.98	70.20	63.08	68.25
1004	NASDAQ	IDCC	Thu, Jul 28, 2011	73.79	73.80	66.12	67.75
1003	NASDAQ	IDCC	Wed, Jul 27, 2011	74.44	74.99	69.13	69.77
1002	NASDAQ	IDCC	Tue, Jul 26, 2011	71.87	75.14	71.62	74.01
1001	NASDAQ	IDCC	Mon, Jul 25, 2011	71.87	73.39	69.00	71.30
1000	NASDAQ	IDCC	Fri, Jul 22, 2011	74.18	77.75	70.91	72.96
999	NASDAQ	IDCC	Thu, Jul 21, 2011	76.05	82.50	69.46	74.27
998	NASDAQ	IDCC	Wed, Jul 20, 2011	54.45	70.00	54.20	68.67
997	NASDAQ	IDCC	Tue, Jul 19, 2011	52.00	53.89	49.90	53.26
996	NASDAQ	IDCC	Mon, Jul 18, 2011	42.76	43.10	41.20	41.51
995	NASDAQ	IDCC	Fri, Jul 15, 2011	42.99	43.45	42.51	43.01
994	NASDAQ	IDCC	Thu, Jul 14, 2011	43.60	44.35	42.55	42.63
993	NASDAQ	IDCC	Wed, Jul 13, 2011	43.82	44.63	43.25	43.59
992	NASDAQ	IDCC	Tue, Jul 12, 2011	43.56	43.93	43.04	43.41
991	NASDAQ	IDCC	Mon, Jul 11, 2011	44.95	45.32	43.65	44.05
990	NASDAQ	IDCC	Fri, Jul 8, 2011	45.73	46.17	45.00	45.58
989	NASDAQ	IDCC	Thu, Jul 7, 2011	45.95	47.74	45.45	47.17
988	NASDAQ	IDCC	Wed, Jul 6, 2011	45.66	46.17	45.00	45.65
987	NASDAQ	IDCC	Tue, Jul 5, 2011	46.75	47.41	44.96	45.72
986	NASDAQ	IDCC	Fri, Jul 1, 2011	46.56	47.74	45.65	46.87
985	NASDAQ	IDCC	Thu, Jun 30, 2011	40.31	41.09	40.31	40.85
984	NASDAQ	IDCC	Wed, Jun 29, 2011	40.46	40.67	39.90	40.30
983	NASDAQ	IDCC	Tue, Jun 28, 2011	39.52	40.55	39.27	40.54
982	NASDAQ	IDCC	Mon, Jun 27, 2011	38.20	39.62	37.74	39.42
981	NASDAQ	IDCC	Fri, Jun 24, 2011	38.78	39.22	38.02	38.31
980	NASDAQ	IDCC	Thu, Jun 23, 2011	36.91	38.67	36.80	38.51
979	NASDAQ	IDCC	Wed, Jun 22, 2011	37.04	37.74	36.90	37.51
978	NASDAQ	IDCC	Tue, Jun 21, 2011	35.99	37.37	35.85	37.31
977	NASDAQ	IDCC	Mon, Jun 20, 2011	34.99	36.04	34.99	35.83
976	NASDAQ	IDCC	Fri, Jun 17, 2011	35.20	35.53	34.90	35.19
975	NASDAQ	IDCC	Thu, Jun 16, 2011	35.24	35.40	34.62	35.02
974	NASDAQ	IDCC	Wed, Jun 15, 2011	35.36	36.12	35.11	35.28
973	NASDAQ	IDCC	Tue, Jun 14, 2011	35.91	36.44	35.56	35.80
972	NASDAQ	IDCC	Mon, Jun 13, 2011	35.91	36.30	35.47	35.52
971	NASDAQ	IDCC	Fri, Jun 10, 2011	36.00	36.25	35.38	35.91
970	NASDAQ	IDCC	Thu, Jun 9, 2011	35.20	36.94	34.93	36.35
969	NASDAQ	IDCC	Wed, Jun 8, 2011	36.97	36.99	34.61	35.19
968	NASDAQ	IDCC	Tue, Jun 7, 2011	37.45	37.62	36.91	37.11
967	NASDAQ	IDCC	Mon, Jun 6, 2011	37.79	38.33	37.27	37.37
966	NASDAQ	IDCC	Fri, Jun 3, 2011	39.26	39.41	37.86	37.88
965	NASDAQ	IDCC	Thu, Jun 2, 2011	40.26	41.00	39.50	39.81
964	NASDAQ	IDCC	Wed, Jun 1, 2011	42.92	43.04	40.20	40.26
963	NASDAQ	IDCC	Tue, May 31, 2011	42.78	43.06	41.78	43.01
962	NASDAQ	IDCC	Fri, May 27, 2011	43.01	43.01	42.04	42.32
961	NASDAQ	IDCC	Thu, May 26, 2011	42.22	43.48	41.87	43.01
960	NASDAQ	IDCC	Wed, May 25, 2011	40.88	42.43	40.52	42.20
959	NASDAQ	IDCC	Tue, May 24, 2011	42.03	42.57	40.86	40.89
958	NASDAQ	IDCC	Mon, May 23, 2011	42.34	42.38	41.66	41.98
957	NASDAQ	IDCC	Fri, May 20, 2011	43.44	43.67	42.45	42.67
956	NASDAQ	IDCC	Thu, May 19, 2011	43.36	43.86	42.66	43.72
955	NASDAQ	IDCC	Wed, May 18, 2011	43.34	43.48	42.34	42.85
954	NASDAQ	IDCC	Tue, May 17, 2011	45.09	45.09	42.76	43.08
953	NASDAQ	IDCC	Mon, May 16, 2011	44.82	45.33	44.52	44.58
952	NASDAQ	IDCC	Fri, May 13, 2011	45.14	45.89	44.73	45.27
951	NASDAQ	IDCC	Thu, May 12, 2011	44.88	45.73	44.64	45.04
950	NASDAQ	IDCC	Wed, May 11, 2011	43.44	45.25	41.70	45.13
949	NASDAQ	IDCC	Tue, May 10, 2011	46.17	46.43	45.02	45.79
948	NASDAQ	IDCC	Mon, May 9, 2011	44.88	46.05	44.74	46.02
947	NASDAQ	IDCC	Fri, May 6, 2011	45.17	45.79	44.58	44.95
946	NASDAQ	IDCC	Thu, May 5, 2011	44.28	45.48	43.53	44.63
945	NASDAQ	IDCC	Wed, May 4, 2011	44.63	45.00	44.20	44.51
944	NASDAQ	IDCC	Tue, May 3, 2011	45.35	45.75	44.35	44.75
943	NASDAQ	IDCC	Mon, May 2, 2011	45.96	46.19	45.02	45.62
942	NASDAQ	IDCC	Fri, Apr 29, 2011	48.20	48.32	46.00	46.29
941	NASDAQ	IDCC	Thu, Apr 28, 2011	46.97	48.14	44.70	48.01
940	NASDAQ	IDCC	Wed, Apr 27, 2011	46.34	47.75	46.32	47.75
939	NASDAQ	IDCC	Tue, Apr 26, 2011	45.51	46.40	45.16	46.19
938	NASDAQ	IDCC	Mon, Apr 25, 2011	45.61	45.84	44.91	45.36
937	NASDAQ	IDCC	Thu, Apr 21, 2011	46.40	46.66	45.60	45.90
936	NASDAQ	IDCC	Wed, Apr 20, 2011	45.50	46.00	45.40	45.89
935	NASDAQ	IDCC	Tue, Apr 19, 2011	45.49	45.71	44.44	44.97
934	NASDAQ	IDCC	Mon, Apr 18, 2011	45.46	45.82	44.54	45.30
933	NASDAQ	IDCC	Fri, Apr 15, 2011	45.90	46.38	45.01	46.20
932	NASDAQ	IDCC	Thu, Apr 14, 2011	44.93	46.21	44.85	46.08
931	NASDAQ	IDCC	Wed, Apr 13, 2011	45.14	45.62	44.76	45.32
930	NASDAQ	IDCC	Tue, Apr 12, 2011	46.00	46.20	44.55	44.76
929	NASDAQ	IDCC	Mon, Apr 11, 2011	47.10	47.33	46.12	46.39
928	NASDAQ	IDCC	Fri, Apr 8, 2011	48.23	48.30	46.58	47.16
927	NASDAQ	IDCC	Thu, Apr 7, 2011	47.98	48.72	47.24	47.91
926	NASDAQ	IDCC	Wed, Apr 6, 2011	48.75	48.96	47.74	47.86
925	NASDAQ	IDCC	Tue, Apr 5, 2011	48.72	49.57	48.33	48.43
924	NASDAQ	IDCC	Mon, Apr 4, 2011	48.70	49.26	48.01	49.11
923	NASDAQ	IDCC	Fri, Apr 1, 2011	47.92	49.00	47.50	48.46
922	NASDAQ	IDCC	Thu, Mar 31, 2011	47.42	48.13	46.68	47.71
921	NASDAQ	IDCC	Wed, Mar 30, 2011	43.84	48.07	43.79	47.97
920	NASDAQ	IDCC	Tue, Mar 29, 2011	43.57	43.90	42.62	43.51
919	NASDAQ	IDCC	Mon, Mar 28, 2011	44.36	44.75	44.20	44.35
918	NASDAQ	IDCC	Fri, Mar 25, 2011	44.04	44.94	43.90	44.32
917	NASDAQ	IDCC	Thu, Mar 24, 2011	44.16	44.37	43.55	44.10
916	NASDAQ	IDCC	Wed, Mar 23, 2011	43.22	44.11	42.62	43.94
915	NASDAQ	IDCC	Tue, Mar 22, 2011	43.38	44.37	43.07	43.26
914	NASDAQ	IDCC	Mon, Mar 21, 2011	42.27	43.48	42.03	43.38
913	NASDAQ	IDCC	Fri, Mar 18, 2011	42.27	42.50	41.58	42.01
912	NASDAQ	IDCC	Thu, Mar 17, 2011	42.91	43.22	41.61	41.63
911	NASDAQ	IDCC	Wed, Mar 16, 2011	41.69	43.32	41.51	42.31
910	NASDAQ	IDCC	Tue, Mar 15, 2011	40.81	42.26	40.15	42.01
909	NASDAQ	IDCC	Mon, Mar 14, 2011	42.13	42.90	41.57	42.27
908	NASDAQ	IDCC	Fri, Mar 11, 2011	42.18	43.14	41.10	42.76
907	NASDAQ	IDCC	Thu, Mar 10, 2011	43.53	43.76	42.50	42.53
906	NASDAQ	IDCC	Wed, Mar 9, 2011	45.52	45.88	44.11	44.38
905	NASDAQ	IDCC	Tue, Mar 8, 2011	43.96	45.75	43.80	45.47
904	NASDAQ	IDCC	Mon, Mar 7, 2011	46.29	46.81	43.28	44.14
903	NASDAQ	IDCC	Fri, Mar 4, 2011	47.01	47.32	45.78	46.22
902	NASDAQ	IDCC	Thu, Mar 3, 2011	47.50	47.69	46.68	47.33
901	NASDAQ	IDCC	Wed, Mar 2, 2011	46.25	47.81	46.14	46.66
900	NASDAQ	IDCC	Tue, Mar 1, 2011	48.18	48.18	45.77	46.49
899	NASDAQ	IDCC	Mon, Feb 28, 2011	48.33	49.19	47.07	47.61
898	NASDAQ	IDCC	Fri, Feb 25, 2011	47.33	48.81	46.57	48.37
897	NASDAQ	IDCC	Thu, Feb 24, 2011	48.30	49.84	45.88	47.26
896	NASDAQ	IDCC	Wed, Feb 23, 2011	56.09	57.05	52.44	53.14
895	NASDAQ	IDCC	Tue, Feb 22, 2011	57.64	58.04	55.05	55.82
894	NASDAQ	IDCC	Fri, Feb 18, 2011	58.44	58.49	57.83	58.13
893	NASDAQ	IDCC	Thu, Feb 17, 2011	58.25	58.57	57.77	58.25
892	NASDAQ	IDCC	Wed, Feb 16, 2011	57.48	58.64	57.36	58.21
891	NASDAQ	IDCC	Tue, Feb 15, 2011	56.91	57.30	56.61	57.28
890	NASDAQ	IDCC	Mon, Feb 14, 2011	56.36	57.00	56.00	56.90
889	NASDAQ	IDCC	Fri, Feb 11, 2011	54.57	55.41	54.38	55.40
888	NASDAQ	IDCC	Thu, Feb 10, 2011	55.72	55.96	54.23	54.89
887	NASDAQ	IDCC	Wed, Feb 9, 2011	54.96	56.87	54.28	56.25
886	NASDAQ	IDCC	Tue, Feb 8, 2011	53.96	54.97	53.35	54.82
885	NASDAQ	IDCC	Mon, Feb 7, 2011	52.83	54.20	52.11	53.51
884	NASDAQ	IDCC	Fri, Feb 4, 2011	49.68	50.97	49.38	50.81
883	NASDAQ	IDCC	Thu, Feb 3, 2011	49.17	49.76	48.75	49.20
882	NASDAQ	IDCC	Wed, Feb 2, 2011	50.00	50.78	49.26	49.37
881	NASDAQ	IDCC	Tue, Feb 1, 2011	48.55	50.19	48.15	49.99
880	NASDAQ	IDCC	Mon, Jan 31, 2011	47.05	48.96	46.33	48.15
879	NASDAQ	IDCC	Fri, Jan 28, 2011	48.40	48.62	47.00	47.29
878	NASDAQ	IDCC	Thu, Jan 27, 2011	49.00	49.00	48.25	48.54
877	NASDAQ	IDCC	Wed, Jan 26, 2011	47.50	48.90	47.25	48.66
876	NASDAQ	IDCC	Tue, Jan 25, 2011	47.67	47.94	46.72	47.28
875	NASDAQ	IDCC	Mon, Jan 24, 2011	48.56	48.57	47.09	47.68
874	NASDAQ	IDCC	Fri, Jan 21, 2011	47.80	48.37	46.64	46.98
873	NASDAQ	IDCC	Thu, Jan 20, 2011	48.50	48.75	46.44	47.56
872	NASDAQ	IDCC	Wed, Jan 19, 2011	50.76	51.03	48.83	48.91
871	NASDAQ	IDCC	Tue, Jan 18, 2011	47.92	49.89	47.83	49.71
870	NASDAQ	IDCC	Fri, Jan 14, 2011	49.16	49.89	47.01	47.81
869	NASDAQ	IDCC	Thu, Jan 13, 2011	45.05	48.35	43.50	48.03
868	NASDAQ	IDCC	Wed, Jan 12, 2011	46.19	46.19	44.99	45.17
867	NASDAQ	IDCC	Tue, Jan 11, 2011	46.69	46.78	45.61	45.82
866	NASDAQ	IDCC	Mon, Jan 10, 2011	46.90	46.99	45.10	46.34
865	NASDAQ	IDCC	Fri, Jan 7, 2011	47.50	47.74	45.61	46.90
864	NASDAQ	IDCC	Thu, Jan 6, 2011	45.77	47.40	45.60	46.88
863	NASDAQ	IDCC	Wed, Jan 5, 2011	45.98	46.07	45.12	45.59
862	NASDAQ	IDCC	Tue, Jan 4, 2011	42.61	46.19	42.40	46.12
861	NASDAQ	IDCC	Mon, Jan 3, 2011	42.27	42.95	41.88	42.55
860	NASDAQ	IDCC	Fri, Dec 31, 2010	42.05	42.08	41.64	41.64
859	NASDAQ	IDCC	Thu, Dec 30, 2010	42.25	42.51	41.66	42.00
858	NASDAQ	IDCC	Wed, Dec 29, 2010	42.82	42.85	42.24	42.31
857	NASDAQ	IDCC	Tue, Dec 28, 2010	42.69	42.98	42.52	42.82
856	NASDAQ	IDCC	Mon, Dec 27, 2010	42.89	43.02	42.45	42.66
855	NASDAQ	IDCC	Thu, Dec 23, 2010	42.67	43.35	42.13	42.81
854	NASDAQ	IDCC	Wed, Dec 22, 2010	42.52	42.69	42.00	42.67
853	NASDAQ	IDCC	Tue, Dec 21, 2010	43.26	43.35	41.95	42.15
852	NASDAQ	IDCC	Mon, Dec 20, 2010	40.99	42.76	40.61	42.63
851	NASDAQ	IDCC	Fri, Dec 17, 2010	39.22	39.52	38.71	39.09
850	NASDAQ	IDCC	Thu, Dec 16, 2010	38.61	39.38	38.56	39.24
849	NASDAQ	IDCC	Wed, Dec 15, 2010	38.45	39.20	38.45	38.65
848	NASDAQ	IDCC	Tue, Dec 14, 2010	39.99	40.00	38.23	38.29
847	NASDAQ	IDCC	Mon, Dec 13, 2010	39.25	40.08	38.86	39.09
846	NASDAQ	IDCC	Fri, Dec 10, 2010	37.81	39.40	37.65	38.72
845	NASDAQ	IDCC	Thu, Dec 9, 2010	38.15	38.49	37.50	37.65
844	NASDAQ	IDCC	Wed, Dec 8, 2010	35.71	37.99	35.61	37.87
843	NASDAQ	IDCC	Tue, Dec 7, 2010	35.93	36.73	35.40	35.50
842	NASDAQ	IDCC	Mon, Dec 6, 2010	35.00	35.84	34.84	35.54
841	NASDAQ	IDCC	Fri, Dec 3, 2010	34.66	35.38	34.51	35.12
840	NASDAQ	IDCC	Thu, Dec 2, 2010	33.77	34.93	33.60	34.71
839	NASDAQ	IDCC	Wed, Dec 1, 2010	33.49	34.15	33.49	33.74
838	NASDAQ	IDCC	Tue, Nov 30, 2010	33.42	33.45	32.79	33.07
837	NASDAQ	IDCC	Mon, Nov 29, 2010	33.82	34.12	32.75	33.64
836	NASDAQ	IDCC	Fri, Nov 26, 2010	34.50	34.63	34.00	34.12
835	NASDAQ	IDCC	Wed, Nov 24, 2010	34.07	34.79	34.07	34.68
834	NASDAQ	IDCC	Tue, Nov 23, 2010	33.09	34.63	33.04	33.83
833	NASDAQ	IDCC	Mon, Nov 22, 2010	33.34	33.62	33.05	33.51
832	NASDAQ	IDCC	Fri, Nov 19, 2010	33.28	33.58	32.87	33.40
831	NASDAQ	IDCC	Thu, Nov 18, 2010	33.94	34.10	33.36	33.45
830	NASDAQ	IDCC	Wed, Nov 17, 2010	33.40	33.75	33.26	33.50
829	NASDAQ	IDCC	Tue, Nov 16, 2010	33.50	33.86	32.97	33.25
828	NASDAQ	IDCC	Mon, Nov 15, 2010	33.41	34.37	32.85	33.88
827	NASDAQ	IDCC	Fri, Nov 12, 2010	34.31	35.00	33.43	33.46
826	NASDAQ	IDCC	Thu, Nov 11, 2010	35.00	35.16	34.10	34.69
825	NASDAQ	IDCC	Wed, Nov 10, 2010	35.42	35.63	34.38	35.37
824	NASDAQ	IDCC	Tue, Nov 9, 2010	36.61	36.79	35.17	35.28
823	NASDAQ	IDCC	Mon, Nov 8, 2010	34.44	36.81	34.24	36.61
822	NASDAQ	IDCC	Fri, Nov 5, 2010	35.52	35.69	34.12	34.36
821	NASDAQ	IDCC	Thu, Nov 4, 2010	34.78	35.75	34.78	35.36
820	NASDAQ	IDCC	Wed, Nov 3, 2010	34.61	34.71	33.76	34.42
819	NASDAQ	IDCC	Tue, Nov 2, 2010	33.50	34.90	33.16	34.48
818	NASDAQ	IDCC	Mon, Nov 1, 2010	33.95	33.99	32.85	32.95
817	NASDAQ	IDCC	Fri, Oct 29, 2010	33.04	33.95	32.72	33.57
816	NASDAQ	IDCC	Thu, Oct 28, 2010	32.40	33.63	32.13	33.04
815	NASDAQ	IDCC	Wed, Oct 27, 2010	30.87	31.32	30.26	31.28
814	NASDAQ	IDCC	Tue, Oct 26, 2010	30.33	31.09	30.12	30.86
813	NASDAQ	IDCC	Mon, Oct 25, 2010	29.99	30.48	29.95	30.41
812	NASDAQ	IDCC	Fri, Oct 22, 2010	29.98	29.98	29.63	29.89
811	NASDAQ	IDCC	Thu, Oct 21, 2010	29.90	30.19	29.60	29.87
810	NASDAQ	IDCC	Wed, Oct 20, 2010	29.38	29.95	29.36	29.76
809	NASDAQ	IDCC	Tue, Oct 19, 2010	29.52	29.77	29.08	29.35
808	NASDAQ	IDCC	Mon, Oct 18, 2010	29.61	30.00	29.52	29.90
807	NASDAQ	IDCC	Fri, Oct 15, 2010	30.12	30.18	29.39	29.61
806	NASDAQ	IDCC	Thu, Oct 14, 2010	30.00	30.15	29.70	29.79
805	NASDAQ	IDCC	Wed, Oct 13, 2010	29.89	30.20	29.75	29.99
804	NASDAQ	IDCC	Tue, Oct 12, 2010	29.61	29.99	29.01	29.79
803	NASDAQ	IDCC	Mon, Oct 11, 2010	29.35	29.80	29.20	29.62
802	NASDAQ	IDCC	Fri, Oct 8, 2010	29.29	29.65	28.90	29.46
801	NASDAQ	IDCC	Thu, Oct 7, 2010	29.67	29.89	29.22	29.37
800	NASDAQ	IDCC	Wed, Oct 6, 2010	30.01	30.12	29.29	29.50
799	NASDAQ	IDCC	Tue, Oct 5, 2010	29.92	30.52	29.92	29.94
798	NASDAQ	IDCC	Mon, Oct 4, 2010	30.15	30.67	29.51	29.61
797	NASDAQ	IDCC	Fri, Oct 1, 2010	29.75	30.33	29.27	30.19
796	NASDAQ	IDCC	Thu, Sep 30, 2010	28.78	29.66	28.73	29.61
795	NASDAQ	IDCC	Wed, Sep 29, 2010	28.77	28.92	28.48	28.71
794	NASDAQ	IDCC	Tue, Sep 28, 2010	28.47	28.78	28.03	28.71
793	NASDAQ	IDCC	Mon, Sep 27, 2010	28.70	28.86	28.25	28.54
792	NASDAQ	IDCC	Fri, Sep 24, 2010	28.33	28.79	28.14	28.63
791	NASDAQ	IDCC	Thu, Sep 23, 2010	27.62	28.30	27.52	27.98
790	NASDAQ	IDCC	Wed, Sep 22, 2010	27.65	27.95	27.65	27.74
789	NASDAQ	IDCC	Tue, Sep 21, 2010	27.76	27.93	27.42	27.61
788	NASDAQ	IDCC	Mon, Sep 20, 2010	27.13	27.98	27.08	27.79
787	NASDAQ	IDCC	Fri, Sep 17, 2010	27.22	27.26	26.93	27.01
786	NASDAQ	IDCC	Thu, Sep 16, 2010	26.60	27.22	26.49	26.93
785	NASDAQ	IDCC	Wed, Sep 15, 2010	26.05	26.70	26.00	26.53
784	NASDAQ	IDCC	Tue, Sep 14, 2010	25.66	26.09	25.55	25.99
783	NASDAQ	IDCC	Mon, Sep 13, 2010	25.73	26.22	25.68	25.80
782	NASDAQ	IDCC	Fri, Sep 10, 2010	25.60	25.72	25.31	25.50
781	NASDAQ	IDCC	Thu, Sep 9, 2010	25.73	25.84	25.31	25.60
780	NASDAQ	IDCC	Wed, Sep 8, 2010	25.50	25.63	25.17	25.50
779	NASDAQ	IDCC	Tue, Sep 7, 2010	25.79	25.95	25.33	25.35
778	NASDAQ	IDCC	Fri, Sep 3, 2010	25.78	26.13	25.74	25.96
777	NASDAQ	IDCC	Thu, Sep 2, 2010	25.43	25.67	25.14	25.61
776	NASDAQ	IDCC	Wed, Sep 1, 2010	25.12	25.68	25.11	25.35
775	NASDAQ	IDCC	Tue, Aug 31, 2010	24.91	24.91	24.39	24.72
774	NASDAQ	IDCC	Mon, Aug 30, 2010	25.04	25.32	24.77	24.82
773	NASDAQ	IDCC	Fri, Aug 27, 2010	25.14	25.29	24.57	25.19
772	NASDAQ	IDCC	Thu, Aug 26, 2010	25.17	25.53	24.77	24.95
771	NASDAQ	IDCC	Wed, Aug 25, 2010	25.11	25.29	24.94	25.17
770	NASDAQ	IDCC	Tue, Aug 24, 2010	25.51	25.51	25.07	25.30
769	NASDAQ	IDCC	Mon, Aug 23, 2010	26.68	26.75	25.80	25.80
768	NASDAQ	IDCC	Fri, Aug 20, 2010	26.17	26.63	26.00	26.61
767	NASDAQ	IDCC	Thu, Aug 19, 2010	26.44	26.61	26.06	26.34
766	NASDAQ	IDCC	Wed, Aug 18, 2010	26.34	26.86	26.16	26.61
765	NASDAQ	IDCC	Tue, Aug 17, 2010	26.58	26.81	26.15	26.34
764	NASDAQ	IDCC	Mon, Aug 16, 2010	25.88	26.37	25.65	26.27
763	NASDAQ	IDCC	Fri, Aug 13, 2010	26.00	26.07	25.77	25.88
762	NASDAQ	IDCC	Thu, Aug 12, 2010	25.84	26.05	25.50	26.01
761	NASDAQ	IDCC	Wed, Aug 11, 2010	26.67	26.67	25.90	26.15
760	NASDAQ	IDCC	Tue, Aug 10, 2010	26.78	27.06	26.71	26.87
759	NASDAQ	IDCC	Mon, Aug 9, 2010	27.04	27.13	26.80	27.00
758	NASDAQ	IDCC	Fri, Aug 6, 2010	26.79	27.03	26.47	26.90
757	NASDAQ	IDCC	Thu, Aug 5, 2010	27.10	27.25	26.84	26.85
756	NASDAQ	IDCC	Wed, Aug 4, 2010	27.32	27.62	27.21	27.34
755	NASDAQ	IDCC	Tue, Aug 3, 2010	27.12	27.47	26.68	27.27
754	NASDAQ	IDCC	Mon, Aug 2, 2010	27.75	27.75	26.70	26.77
753	NASDAQ	IDCC	Fri, Jul 30, 2010	27.21	27.46	27.00	27.29
752	NASDAQ	IDCC	Thu, Jul 29, 2010	28.13	28.47	27.21	27.46
751	NASDAQ	IDCC	Wed, Jul 28, 2010	26.88	27.29	26.62	26.95
750	NASDAQ	IDCC	Tue, Jul 27, 2010	27.46	27.56	26.85	27.02
749	NASDAQ	IDCC	Mon, Jul 26, 2010	27.35	27.45	27.06	27.43
748	NASDAQ	IDCC	Fri, Jul 23, 2010	27.12	27.32	26.84	27.26
747	NASDAQ	IDCC	Thu, Jul 22, 2010	26.60	27.32	26.60	27.16
746	NASDAQ	IDCC	Wed, Jul 21, 2010	26.90	26.98	26.20	26.21
745	NASDAQ	IDCC	Tue, Jul 20, 2010	26.15	26.86	26.05	26.75
744	NASDAQ	IDCC	Mon, Jul 19, 2010	26.44	26.95	26.21	26.49
743	NASDAQ	IDCC	Fri, Jul 16, 2010	26.88	27.02	26.36	26.44
742	NASDAQ	IDCC	Thu, Jul 15, 2010	26.66	27.36	26.66	27.12
741	NASDAQ	IDCC	Wed, Jul 14, 2010	26.16	26.75	26.12	26.68
740	NASDAQ	IDCC	Tue, Jul 13, 2010	25.68	26.35	25.55	26.19
739	NASDAQ	IDCC	Mon, Jul 12, 2010	25.43	25.86	25.15	25.42
738	NASDAQ	IDCC	Fri, Jul 9, 2010	25.07	25.43	24.92	25.43
737	NASDAQ	IDCC	Thu, Jul 8, 2010	25.07	25.11	24.66	25.04
736	NASDAQ	IDCC	Wed, Jul 7, 2010	24.29	24.85	24.14	24.82
735	NASDAQ	IDCC	Tue, Jul 6, 2010	24.41	24.74	24.00	24.28
734	NASDAQ	IDCC	Fri, Jul 2, 2010	24.54	24.56	23.73	24.13
733	NASDAQ	IDCC	Thu, Jul 1, 2010	24.68	24.69	23.92	24.36
732	NASDAQ	IDCC	Wed, Jun 30, 2010	25.40	25.64	24.61	24.69
731	NASDAQ	IDCC	Tue, Jun 29, 2010	25.83	25.87	25.08	25.34
730	NASDAQ	IDCC	Mon, Jun 28, 2010	26.25	26.39	25.94	26.13
729	NASDAQ	IDCC	Fri, Jun 25, 2010	26.02	26.25	25.73	26.20
728	NASDAQ	IDCC	Thu, Jun 24, 2010	25.75	26.20	25.65	25.83
727	NASDAQ	IDCC	Wed, Jun 23, 2010	25.57	26.14	25.25	25.78
726	NASDAQ	IDCC	Tue, Jun 22, 2010	25.75	26.10	25.44	25.52
725	NASDAQ	IDCC	Mon, Jun 21, 2010	26.04	26.14	25.56	25.75
724	NASDAQ	IDCC	Fri, Jun 18, 2010	26.08	26.15	25.75	25.82
723	NASDAQ	IDCC	Thu, Jun 17, 2010	25.87	26.05	25.47	25.91
722	NASDAQ	IDCC	Wed, Jun 16, 2010	25.60	25.98	25.14	25.62
721	NASDAQ	IDCC	Tue, Jun 15, 2010	25.11	25.88	25.10	25.72
720	NASDAQ	IDCC	Mon, Jun 14, 2010	25.42	25.45	25.00	25.05
719	NASDAQ	IDCC	Fri, Jun 11, 2010	24.65	25.29	24.65	25.29
718	NASDAQ	IDCC	Thu, Jun 10, 2010	24.98	25.02	24.57	24.92
717	NASDAQ	IDCC	Wed, Jun 9, 2010	24.63	25.19	24.35	24.55
716	NASDAQ	IDCC	Tue, Jun 8, 2010	24.89	25.01	24.24	24.51
715	NASDAQ	IDCC	Mon, Jun 7, 2010	25.49	25.59	24.80	24.87
714	NASDAQ	IDCC	Fri, Jun 4, 2010	25.76	26.00	25.18	25.35
713	NASDAQ	IDCC	Thu, Jun 3, 2010	25.79	26.23	25.63	26.07
712	NASDAQ	IDCC	Wed, Jun 2, 2010	25.28	25.79	25.16	25.79
711	NASDAQ	IDCC	Tue, Jun 1, 2010	26.03	26.27	25.27	25.29
710	NASDAQ	IDCC	Fri, May 28, 2010	26.20	26.49	26.06	26.10
709	NASDAQ	IDCC	Thu, May 27, 2010	25.63	26.31	25.46	26.31
708	NASDAQ	IDCC	Wed, May 26, 2010	25.62	26.24	25.00	25.16
707	NASDAQ	IDCC	Tue, May 25, 2010	24.93	25.60	24.48	25.54
706	NASDAQ	IDCC	Mon, May 24, 2010	25.59	25.76	25.15	25.35
705	NASDAQ	IDCC	Fri, May 21, 2010	24.31	25.71	24.29	25.59
704	NASDAQ	IDCC	Thu, May 20, 2010	25.40	25.69	24.46	24.66
703	NASDAQ	IDCC	Wed, May 19, 2010	26.14	26.47	25.40	25.97
702	NASDAQ	IDCC	Tue, May 18, 2010	27.06	27.30	26.13	26.21
701	NASDAQ	IDCC	Mon, May 17, 2010	26.52	26.84	26.15	26.75
700	NASDAQ	IDCC	Fri, May 14, 2010	27.26	27.49	26.02	26.32
699	NASDAQ	IDCC	Thu, May 13, 2010	27.14	27.54	27.02	27.41
698	NASDAQ	IDCC	Wed, May 12, 2010	26.69	27.34	26.63	27.28
697	NASDAQ	IDCC	Tue, May 11, 2010	26.52	27.25	26.46	26.68
696	NASDAQ	IDCC	Mon, May 10, 2010	26.67	27.87	26.35	26.81
695	NASDAQ	IDCC	Fri, May 7, 2010	26.48	26.60	25.50	25.94
694	NASDAQ	IDCC	Thu, May 6, 2010	28.26	28.74	22.30	26.67
693	NASDAQ	IDCC	Wed, May 5, 2010	27.44	28.61	27.00	28.47
692	NASDAQ	IDCC	Tue, May 4, 2010	28.02	28.14	27.51	27.61
691	NASDAQ	IDCC	Mon, May 3, 2010	27.79	28.49	27.53	28.38
690	NASDAQ	IDCC	Fri, Apr 30, 2010	27.56	27.92	27.40	27.67
689	NASDAQ	IDCC	Thu, Apr 29, 2010	27.73	27.93	27.24	27.49
688	NASDAQ	IDCC	Wed, Apr 28, 2010	28.52	28.71	28.25	28.35
687	NASDAQ	IDCC	Tue, Apr 27, 2010	28.80	29.18	28.23	28.48
686	NASDAQ	IDCC	Mon, Apr 26, 2010	29.04	29.10	28.81	28.95
685	NASDAQ	IDCC	Fri, Apr 23, 2010	29.40	29.47	28.87	28.94
684	NASDAQ	IDCC	Thu, Apr 22, 2010	29.62	29.75	29.25	29.51
683	NASDAQ	IDCC	Wed, Apr 21, 2010	29.51	29.98	29.51	29.92
682	NASDAQ	IDCC	Tue, Apr 20, 2010	29.01	29.59	28.93	29.58
681	NASDAQ	IDCC	Mon, Apr 19, 2010	29.18	29.55	28.72	28.95
680	NASDAQ	IDCC	Fri, Apr 16, 2010	29.53	29.60	29.10	29.35
679	NASDAQ	IDCC	Thu, Apr 15, 2010	29.50	29.67	29.41	29.50
678	NASDAQ	IDCC	Wed, Apr 14, 2010	29.18	29.60	29.08	29.55
677	NASDAQ	IDCC	Tue, Apr 13, 2010	29.09	29.25	28.83	29.16
676	NASDAQ	IDCC	Mon, Apr 12, 2010	29.19	29.31	28.78	29.05
675	NASDAQ	IDCC	Fri, Apr 9, 2010	29.20	29.45	28.94	29.11
674	NASDAQ	IDCC	Thu, Apr 8, 2010	29.30	29.78	29.01	29.16
673	NASDAQ	IDCC	Wed, Apr 7, 2010	28.95	29.37	28.90	29.35
672	NASDAQ	IDCC	Tue, Apr 6, 2010	27.84	29.35	27.84	28.91
671	NASDAQ	IDCC	Mon, Apr 5, 2010	27.63	28.03	27.42	28.03
670	NASDAQ	IDCC	Thu, Apr 1, 2010	27.90	28.20	27.52	27.63
669	NASDAQ	IDCC	Wed, Mar 31, 2010	27.53	27.98	27.50	27.86
668	NASDAQ	IDCC	Tue, Mar 30, 2010	27.62	28.04	27.59	27.67
667	NASDAQ	IDCC	Mon, Mar 29, 2010	27.91	28.05	27.49	27.54
666	NASDAQ	IDCC	Fri, Mar 26, 2010	27.95	28.10	27.66	27.73
665	NASDAQ	IDCC	Thu, Mar 25, 2010	28.12	28.15	27.87	27.96
664	NASDAQ	IDCC	Wed, Mar 24, 2010	28.03	28.25	27.93	27.97
663	NASDAQ	IDCC	Tue, Mar 23, 2010	27.75	28.15	27.51	28.13
662	NASDAQ	IDCC	Mon, Mar 22, 2010	27.45	27.87	27.01	27.71
661	NASDAQ	IDCC	Fri, Mar 19, 2010	28.00	28.00	27.25	27.52
660	NASDAQ	IDCC	Thu, Mar 18, 2010	27.95	28.00	27.65	27.95
659	NASDAQ	IDCC	Wed, Mar 17, 2010	27.62	28.12	27.60	27.87
658	NASDAQ	IDCC	Tue, Mar 16, 2010	27.50	28.34	27.20	27.53
657	NASDAQ	IDCC	Mon, Mar 15, 2010	27.70	27.82	27.35	27.50
656	NASDAQ	IDCC	Fri, Mar 12, 2010	27.84	27.84	27.42	27.65
655	NASDAQ	IDCC	Thu, Mar 11, 2010	27.50	27.85	27.29	27.84
654	NASDAQ	IDCC	Wed, Mar 10, 2010	27.01	27.75	26.93	27.61
653	NASDAQ	IDCC	Tue, Mar 9, 2010	26.07	26.50	26.01	26.33
652	NASDAQ	IDCC	Mon, Mar 8, 2010	25.85	26.15	25.61	26.08
651	NASDAQ	IDCC	Fri, Mar 5, 2010	25.88	26.02	25.74	25.78
650	NASDAQ	IDCC	Thu, Mar 4, 2010	26.00	26.15	25.71	25.85
649	NASDAQ	IDCC	Wed, Mar 3, 2010	26.74	26.78	25.95	26.02
648	NASDAQ	IDCC	Tue, Mar 2, 2010	25.84	26.56	25.75	26.54
647	NASDAQ	IDCC	Mon, Mar 1, 2010	25.68	26.35	25.59	25.83
646	NASDAQ	IDCC	Fri, Feb 26, 2010	25.93	25.93	25.52	25.65
645	NASDAQ	IDCC	Thu, Feb 25, 2010	26.08	26.16	25.52	25.96
644	NASDAQ	IDCC	Wed, Feb 24, 2010	26.00	26.10	25.86	25.95
643	NASDAQ	IDCC	Tue, Feb 23, 2010	26.14	26.35	25.90	25.93
642	NASDAQ	IDCC	Mon, Feb 22, 2010	26.23	26.49	25.99	26.20
641	NASDAQ	IDCC	Fri, Feb 19, 2010	26.50	26.63	26.24	26.25
640	NASDAQ	IDCC	Thu, Feb 18, 2010	26.19	26.50	25.96	26.50
639	NASDAQ	IDCC	Wed, Feb 17, 2010	25.75	26.15	25.65	26.12
638	NASDAQ	IDCC	Tue, Feb 16, 2010	25.50	25.74	25.06	25.72
637	NASDAQ	IDCC	Fri, Feb 12, 2010	23.98	25.17	23.72	25.10
636	NASDAQ	IDCC	Thu, Feb 11, 2010	23.90	24.13	23.54	24.07
635	NASDAQ	IDCC	Wed, Feb 10, 2010	23.59	23.98	23.37	23.97
634	NASDAQ	IDCC	Tue, Feb 9, 2010	23.72	23.75	23.47	23.72
633	NASDAQ	IDCC	Mon, Feb 8, 2010	24.13	24.22	23.45	23.48
632	NASDAQ	IDCC	Fri, Feb 5, 2010	24.24	24.55	23.60	24.23
631	NASDAQ	IDCC	Thu, Feb 4, 2010	25.00	25.00	24.26	24.35
630	NASDAQ	IDCC	Wed, Feb 3, 2010	25.02	25.30	24.88	25.03
629	NASDAQ	IDCC	Tue, Feb 2, 2010	25.12	25.26	24.94	25.16
628	NASDAQ	IDCC	Mon, Feb 1, 2010	24.93	25.18	24.56	25.17
627	NASDAQ	IDCC	Fri, Jan 29, 2010	25.17	25.47	24.70	24.79
626	NASDAQ	IDCC	Thu, Jan 28, 2010	25.94	25.99	25.00	25.17
625	NASDAQ	IDCC	Wed, Jan 27, 2010	25.25	25.99	25.05	25.94
624	NASDAQ	IDCC	Tue, Jan 26, 2010	25.11	25.39	24.64	25.23
623	NASDAQ	IDCC	Mon, Jan 25, 2010	25.32	25.46	24.88	25.24
622	NASDAQ	IDCC	Fri, Jan 22, 2010	25.80	25.82	25.15	25.15
621	NASDAQ	IDCC	Thu, Jan 21, 2010	26.20	26.48	25.64	25.68
620	NASDAQ	IDCC	Wed, Jan 20, 2010	26.13	26.19	25.84	26.10
619	NASDAQ	IDCC	Tue, Jan 19, 2010	25.79	26.30	25.68	26.25
618	NASDAQ	IDCC	Fri, Jan 15, 2010	26.34	26.34	25.67	25.72
617	NASDAQ	IDCC	Thu, Jan 14, 2010	26.13	26.43	26.13	26.21
616	NASDAQ	IDCC	Wed, Jan 13, 2010	26.10	26.39	25.82	26.26
615	NASDAQ	IDCC	Tue, Jan 12, 2010	26.77	26.77	26.05	26.16
614	NASDAQ	IDCC	Mon, Jan 11, 2010	26.70	27.04	26.62	26.84
613	NASDAQ	IDCC	Fri, Jan 8, 2010	26.26	26.59	25.76	26.53
612	NASDAQ	IDCC	Thu, Jan 7, 2010	26.37	27.08	26.33	26.63
611	NASDAQ	IDCC	Wed, Jan 6, 2010	27.22	27.44	26.12	26.54
610	NASDAQ	IDCC	Tue, Jan 5, 2010	27.65	27.98	27.00	27.22
609	NASDAQ	IDCC	Mon, Jan 4, 2010	26.94	27.98	26.84	27.81
608	NASDAQ	IDCC	Thu, Dec 31, 2009	27.00	27.20	26.53	26.56
607	NASDAQ	IDCC	Wed, Dec 30, 2009	26.88	27.15	26.76	27.10
606	NASDAQ	IDCC	Tue, Dec 29, 2009	26.75	26.91	26.59	26.91
605	NASDAQ	IDCC	Mon, Dec 28, 2009	26.80	26.82	26.38	26.75
604	NASDAQ	IDCC	Thu, Dec 24, 2009	26.52	26.76	26.48	26.70
603	NASDAQ	IDCC	Wed, Dec 23, 2009	26.26	26.62	26.21	26.52
602	NASDAQ	IDCC	Tue, Dec 22, 2009	25.80	26.25	25.70	26.24
601	NASDAQ	IDCC	Mon, Dec 21, 2009	25.34	25.72	25.27	25.70
600	NASDAQ	IDCC	Fri, Dec 18, 2009	25.22	25.36	25.05	25.29
599	NASDAQ	IDCC	Thu, Dec 17, 2009	25.12	25.34	24.90	25.04
598	NASDAQ	IDCC	Wed, Dec 16, 2009	25.65	25.69	25.01	25.15
597	NASDAQ	IDCC	Tue, Dec 15, 2009	25.52	25.82	25.42	25.43
596	NASDAQ	IDCC	Mon, Dec 14, 2009	25.31	25.54	25.18	25.51
595	NASDAQ	IDCC	Fri, Dec 11, 2009	25.25	25.30	25.00	25.22
594	NASDAQ	IDCC	Thu, Dec 10, 2009	25.02	25.50	25.00	25.09
593	NASDAQ	IDCC	Wed, Dec 9, 2009	25.48	25.48	25.11	25.34
592	NASDAQ	IDCC	Tue, Dec 8, 2009	25.47	25.57	25.29	25.43
591	NASDAQ	IDCC	Mon, Dec 7, 2009	25.27	25.71	25.22	25.50
590	NASDAQ	IDCC	Fri, Dec 4, 2009	25.37	25.70	25.20	25.29
589	NASDAQ	IDCC	Thu, Dec 3, 2009	25.04	25.35	24.95	25.00
588	NASDAQ	IDCC	Wed, Dec 2, 2009	24.29	25.13	24.15	25.02
587	NASDAQ	IDCC	Tue, Dec 1, 2009	24.00	24.30	23.81	24.22
586	NASDAQ	IDCC	Mon, Nov 30, 2009	23.78	24.20	23.51	23.79
585	NASDAQ	IDCC	Fri, Nov 27, 2009	23.59	23.95	23.34	23.69
584	NASDAQ	IDCC	Wed, Nov 25, 2009	24.03	24.20	23.99	24.12
583	NASDAQ	IDCC	Tue, Nov 24, 2009	24.19	24.19	23.91	23.98
582	NASDAQ	IDCC	Mon, Nov 23, 2009	23.85	24.20	23.78	24.11
581	NASDAQ	IDCC	Fri, Nov 20, 2009	23.27	23.58	23.09	23.56
580	NASDAQ	IDCC	Thu, Nov 19, 2009	23.38	23.45	23.13	23.37
579	NASDAQ	IDCC	Wed, Nov 18, 2009	23.36	23.66	23.15	23.64
578	NASDAQ	IDCC	Tue, Nov 17, 2009	23.62	23.97	22.91	23.43
577	NASDAQ	IDCC	Mon, Nov 16, 2009	23.07	23.78	23.07	23.76
576	NASDAQ	IDCC	Fri, Nov 13, 2009	22.78	22.95	22.37	22.88
575	NASDAQ	IDCC	Thu, Nov 12, 2009	23.14	23.22	22.66	22.77
574	NASDAQ	IDCC	Wed, Nov 11, 2009	23.26	23.56	22.91	23.10
573	NASDAQ	IDCC	Tue, Nov 10, 2009	22.30	23.24	22.30	23.05
572	NASDAQ	IDCC	Mon, Nov 9, 2009	22.01	22.37	22.00	22.36
571	NASDAQ	IDCC	Fri, Nov 6, 2009	21.75	22.05	21.61	21.91
570	NASDAQ	IDCC	Thu, Nov 5, 2009	21.18	21.97	21.14	21.92
569	NASDAQ	IDCC	Wed, Nov 4, 2009	21.04	21.44	20.92	20.99
568	NASDAQ	IDCC	Tue, Nov 3, 2009	20.09	21.07	20.05	21.01
567	NASDAQ	IDCC	Mon, Nov 2, 2009	20.46	20.49	19.74	20.36
566	NASDAQ	IDCC	Fri, Oct 30, 2009	20.46	21.16	20.39	20.56
565	NASDAQ	IDCC	Thu, Oct 29, 2009	20.19	20.83	19.40	20.51
564	NASDAQ	IDCC	Wed, Oct 28, 2009	19.01	19.30	18.41	18.57
563	NASDAQ	IDCC	Tue, Oct 27, 2009	19.09	19.35	18.89	18.94
562	NASDAQ	IDCC	Mon, Oct 26, 2009	19.24	19.42	18.81	19.04
561	NASDAQ	IDCC	Fri, Oct 23, 2009	19.73	19.74	19.13	19.13
560	NASDAQ	IDCC	Thu, Oct 22, 2009	19.57	19.67	19.12	19.45
559	NASDAQ	IDCC	Wed, Oct 21, 2009	19.98	20.12	19.58	19.58
558	NASDAQ	IDCC	Tue, Oct 20, 2009	20.00	20.07	19.55	20.00
557	NASDAQ	IDCC	Mon, Oct 19, 2009	21.50	21.50	19.85	19.94
556	NASDAQ	IDCC	Fri, Oct 16, 2009	24.72	24.87	24.11	24.44
555	NASDAQ	IDCC	Thu, Oct 15, 2009	24.09	24.64	23.92	24.53
554	NASDAQ	IDCC	Wed, Oct 14, 2009	23.75	24.30	23.61	24.28
553	NASDAQ	IDCC	Tue, Oct 13, 2009	23.59	23.67	23.25	23.60
552	NASDAQ	IDCC	Mon, Oct 12, 2009	24.08	24.16	23.53	23.58
551	NASDAQ	IDCC	Fri, Oct 9, 2009	24.00	24.16	23.75	24.05
550	NASDAQ	IDCC	Thu, Oct 8, 2009	23.90	24.47	23.60	24.00
549	NASDAQ	IDCC	Wed, Oct 7, 2009	22.84	23.90	22.30	23.64
548	NASDAQ	IDCC	Tue, Oct 6, 2009	22.73	22.96	22.61	22.84
547	NASDAQ	IDCC	Mon, Oct 5, 2009	22.51	22.71	22.29	22.61
546	NASDAQ	IDCC	Fri, Oct 2, 2009	22.23	22.60	22.10	22.47
545	NASDAQ	IDCC	Thu, Oct 1, 2009	23.05	23.22	22.40	22.41
544	NASDAQ	IDCC	Wed, Sep 30, 2009	23.52	23.55	22.90	23.16
543	NASDAQ	IDCC	Tue, Sep 29, 2009	23.43	23.64	23.16	23.39
542	NASDAQ	IDCC	Mon, Sep 28, 2009	23.08	23.50	22.90	23.39
541	NASDAQ	IDCC	Fri, Sep 25, 2009	23.30	23.46	22.99	23.01
540	NASDAQ	IDCC	Thu, Sep 24, 2009	23.99	24.08	23.29	23.42
539	NASDAQ	IDCC	Wed, Sep 23, 2009	23.76	24.22	23.69	23.91
538	NASDAQ	IDCC	Tue, Sep 22, 2009	23.81	24.00	23.47	23.75
537	NASDAQ	IDCC	Mon, Sep 21, 2009	23.35	24.13	23.35	23.68
536	NASDAQ	IDCC	Fri, Sep 18, 2009	23.17	23.28	22.89	23.25
535	NASDAQ	IDCC	Thu, Sep 17, 2009	23.15	23.52	22.91	23.12
534	NASDAQ	IDCC	Wed, Sep 16, 2009	22.80	23.11	22.52	23.06
533	NASDAQ	IDCC	Tue, Sep 15, 2009	22.64	23.07	22.38	22.79
532	NASDAQ	IDCC	Mon, Sep 14, 2009	22.50	22.81	22.35	22.54
531	NASDAQ	IDCC	Fri, Sep 11, 2009	22.91	22.91	22.38	22.61
530	NASDAQ	IDCC	Thu, Sep 10, 2009	22.70	22.91	22.52	22.84
529	NASDAQ	IDCC	Wed, Sep 9, 2009	22.01	22.70	21.94	22.59
528	NASDAQ	IDCC	Tue, Sep 8, 2009	22.02	22.21	21.60	21.96
527	NASDAQ	IDCC	Fri, Sep 4, 2009	21.55	21.98	21.52	21.89
526	NASDAQ	IDCC	Thu, Sep 3, 2009	21.23	21.65	21.09	21.61
525	NASDAQ	IDCC	Wed, Sep 2, 2009	21.19	21.50	21.04	21.11
524	NASDAQ	IDCC	Tue, Sep 1, 2009	21.00	21.45	20.79	21.17
523	NASDAQ	IDCC	Mon, Aug 31, 2009	20.96	21.13	20.66	20.96
522	NASDAQ	IDCC	Fri, Aug 28, 2009	21.53	21.77	21.00	21.03
521	NASDAQ	IDCC	Thu, Aug 27, 2009	21.25	21.34	20.64	21.33
520	NASDAQ	IDCC	Wed, Aug 26, 2009	21.60	21.84	20.92	21.25
519	NASDAQ	IDCC	Tue, Aug 25, 2009	21.82	21.96	21.42	21.61
518	NASDAQ	IDCC	Mon, Aug 24, 2009	22.30	22.76	21.56	21.81
517	NASDAQ	IDCC	Fri, Aug 21, 2009	22.98	23.10	22.45	22.58
516	NASDAQ	IDCC	Thu, Aug 20, 2009	22.35	22.81	22.24	22.72
515	NASDAQ	IDCC	Wed, Aug 19, 2009	22.00	22.49	22.00	22.41
514	NASDAQ	IDCC	Tue, Aug 18, 2009	22.66	23.09	22.20	22.37
513	NASDAQ	IDCC	Mon, Aug 17, 2009	21.50	23.85	20.86	22.52
512	NASDAQ	IDCC	Fri, Aug 14, 2009	30.89	30.91	27.86	29.50
511	NASDAQ	IDCC	Thu, Aug 13, 2009	31.64	31.79	30.81	30.83
510	NASDAQ	IDCC	Wed, Aug 12, 2009	30.89	31.61	30.89	31.42
509	NASDAQ	IDCC	Tue, Aug 11, 2009	31.19	31.39	31.00	31.06
508	NASDAQ	IDCC	Mon, Aug 10, 2009	31.13	31.33	30.72	30.92
507	NASDAQ	IDCC	Fri, Aug 7, 2009	30.05	31.48	29.97	30.97
506	NASDAQ	IDCC	Thu, Aug 6, 2009	30.24	30.33	29.72	29.80
505	NASDAQ	IDCC	Wed, Aug 5, 2009	30.02	30.45	29.63	30.06
504	NASDAQ	IDCC	Tue, Aug 4, 2009	30.10	30.39	29.61	30.10
503	NASDAQ	IDCC	Mon, Aug 3, 2009	30.00	30.34	29.67	30.16
502	NASDAQ	IDCC	Fri, Jul 31, 2009	29.81	29.99	29.59	29.61
501	NASDAQ	IDCC	Thu, Jul 30, 2009	29.35	29.93	29.35	29.81
500	NASDAQ	IDCC	Wed, Jul 29, 2009	29.40	29.49	27.89	29.12
499	NASDAQ	IDCC	Tue, Jul 28, 2009	27.74	28.23	27.58	27.82
498	NASDAQ	IDCC	Mon, Jul 27, 2009	28.16	28.45	27.70	27.96
497	NASDAQ	IDCC	Fri, Jul 24, 2009	27.74	28.13	27.66	28.11
496	NASDAQ	IDCC	Thu, Jul 23, 2009	27.47	27.96	27.16	27.93
495	NASDAQ	IDCC	Wed, Jul 22, 2009	26.61	27.50	26.30	27.47
494	NASDAQ	IDCC	Tue, Jul 21, 2009	26.61	26.74	26.24	26.69
493	NASDAQ	IDCC	Mon, Jul 20, 2009	26.45	26.70	26.27	26.59
492	NASDAQ	IDCC	Fri, Jul 17, 2009	26.08	26.58	25.87	26.39
491	NASDAQ	IDCC	Thu, Jul 16, 2009	26.19	26.32	25.65	26.02
490	NASDAQ	IDCC	Wed, Jul 15, 2009	25.20	26.22	25.15	26.21
489	NASDAQ	IDCC	Tue, Jul 14, 2009	23.91	24.93	23.65	24.89
488	NASDAQ	IDCC	Mon, Jul 13, 2009	23.53	23.96	23.03	23.96
487	NASDAQ	IDCC	Fri, Jul 10, 2009	23.15	23.43	23.05	23.39
486	NASDAQ	IDCC	Thu, Jul 9, 2009	22.84	23.39	22.50	23.18
485	NASDAQ	IDCC	Wed, Jul 8, 2009	23.09	23.39	22.50	22.73
484	NASDAQ	IDCC	Tue, Jul 7, 2009	23.48	23.54	22.90	22.95
483	NASDAQ	IDCC	Mon, Jul 6, 2009	23.81	23.81	23.10	23.41
482	NASDAQ	IDCC	Thu, Jul 2, 2009	24.19	24.30	23.69	23.83
481	NASDAQ	IDCC	Wed, Jul 1, 2009	24.53	24.78	24.40	24.49
480	NASDAQ	IDCC	Tue, Jun 30, 2009	24.16	24.46	24.01	24.44
479	NASDAQ	IDCC	Mon, Jun 29, 2009	23.98	24.38	23.75	24.12
478	NASDAQ	IDCC	Fri, Jun 26, 2009	23.96	24.00	23.59	23.90
477	NASDAQ	IDCC	Thu, Jun 25, 2009	23.92	24.23	23.54	24.12
476	NASDAQ	IDCC	Wed, Jun 24, 2009	23.91	24.36	23.71	23.98
475	NASDAQ	IDCC	Tue, Jun 23, 2009	24.14	24.19	23.53	23.69
474	NASDAQ	IDCC	Mon, Jun 22, 2009	24.36	24.37	23.88	23.88
473	NASDAQ	IDCC	Fri, Jun 19, 2009	24.43	24.74	24.26	24.46
472	NASDAQ	IDCC	Thu, Jun 18, 2009	24.34	24.59	23.22	24.07
471	NASDAQ	IDCC	Wed, Jun 17, 2009	24.43	24.77	24.17	24.41
470	NASDAQ	IDCC	Tue, Jun 16, 2009	25.17	25.35	24.20	24.30
469	NASDAQ	IDCC	Mon, Jun 15, 2009	25.28	25.37	24.60	24.81
468	NASDAQ	IDCC	Fri, Jun 12, 2009	25.48	25.48	24.94	25.46
467	NASDAQ	IDCC	Thu, Jun 11, 2009	25.27	26.09	25.13	25.55
466	NASDAQ	IDCC	Wed, Jun 10, 2009	25.58	25.61	24.81	25.17
465	NASDAQ	IDCC	Tue, Jun 9, 2009	25.85	26.11	25.40	25.44
464	NASDAQ	IDCC	Mon, Jun 8, 2009	25.60	25.88	25.33	25.67
463	NASDAQ	IDCC	Fri, Jun 5, 2009	26.61	26.61	25.81	25.99
462	NASDAQ	IDCC	Thu, Jun 4, 2009	26.35	26.61	26.08	26.36
461	NASDAQ	IDCC	Wed, Jun 3, 2009	26.70	26.85	25.74	26.25
460	NASDAQ	IDCC	Tue, Jun 2, 2009	26.62	27.16	26.39	26.89
459	NASDAQ	IDCC	Mon, Jun 1, 2009	25.72	26.76	25.72	26.69
458	NASDAQ	IDCC	Fri, May 29, 2009	24.97	25.62	24.70	25.62
457	NASDAQ	IDCC	Thu, May 28, 2009	24.93	25.21	24.10	24.93
456	NASDAQ	IDCC	Wed, May 27, 2009	25.57	25.92	24.70	24.76
455	NASDAQ	IDCC	Tue, May 26, 2009	25.45	25.85	24.71	25.62
454	NASDAQ	IDCC	Fri, May 22, 2009	26.05	26.40	25.47	25.52
453	NASDAQ	IDCC	Thu, May 21, 2009	26.85	27.07	25.69	26.01
452	NASDAQ	IDCC	Wed, May 20, 2009	27.51	27.81	26.91	26.95
451	NASDAQ	IDCC	Tue, May 19, 2009	27.78	27.96	27.07	27.32
450	NASDAQ	IDCC	Mon, May 18, 2009	27.27	27.75	27.14	27.68
449	NASDAQ	IDCC	Fri, May 15, 2009	26.94	27.24	26.81	27.14
448	NASDAQ	IDCC	Thu, May 14, 2009	26.50	27.30	26.27	26.91
447	NASDAQ	IDCC	Wed, May 13, 2009	27.30	27.55	26.05	26.31
446	NASDAQ	IDCC	Tue, May 12, 2009	28.35	28.57	27.06	27.59
445	NASDAQ	IDCC	Mon, May 11, 2009	29.08	29.20	28.07	28.22
444	NASDAQ	IDCC	Fri, May 8, 2009	29.23	29.75	28.72	29.36
443	NASDAQ	IDCC	Thu, May 7, 2009	27.54	29.30	27.30	29.15
442	NASDAQ	IDCC	Wed, May 6, 2009	27.20	27.38	26.50	26.93
441	NASDAQ	IDCC	Tue, May 5, 2009	27.00	27.07	26.45	27.00
440	NASDAQ	IDCC	Mon, May 4, 2009	27.25	27.25	26.67	26.97
439	NASDAQ	IDCC	Fri, May 1, 2009	26.39	27.11	26.27	27.00
438	NASDAQ	IDCC	Thu, Apr 30, 2009	26.80	27.24	26.32	26.32
437	NASDAQ	IDCC	Wed, Apr 29, 2009	26.48	26.90	26.10	26.54
436	NASDAQ	IDCC	Tue, Apr 28, 2009	25.98	26.53	25.72	26.25
435	NASDAQ	IDCC	Mon, Apr 27, 2009	26.35	26.75	25.90	26.07
434	NASDAQ	IDCC	Fri, Apr 24, 2009	25.86	26.80	25.86	26.75
433	NASDAQ	IDCC	Thu, Apr 23, 2009	26.12	26.27	25.51	25.89
432	NASDAQ	IDCC	Wed, Apr 22, 2009	25.78	26.74	25.78	26.16
431	NASDAQ	IDCC	Tue, Apr 21, 2009	25.80	26.61	25.62	26.60
430	NASDAQ	IDCC	Mon, Apr 20, 2009	26.55	27.00	25.56	25.97
429	NASDAQ	IDCC	Fri, Apr 17, 2009	27.04	27.27	26.50	26.89
428	NASDAQ	IDCC	Thu, Apr 16, 2009	26.18	27.11	26.08	26.98
427	NASDAQ	IDCC	Wed, Apr 15, 2009	25.54	25.95	24.96	25.85
426	NASDAQ	IDCC	Tue, Apr 14, 2009	26.59	26.75	25.53	25.82
425	NASDAQ	IDCC	Mon, Apr 13, 2009	27.20	27.29	26.10	26.64
424	NASDAQ	IDCC	Thu, Apr 9, 2009	26.80	27.70	26.75	27.56
423	NASDAQ	IDCC	Wed, Apr 8, 2009	25.97	26.73	25.50	26.48
422	NASDAQ	IDCC	Tue, Apr 7, 2009	26.38	26.40	25.60	25.76
421	NASDAQ	IDCC	Mon, Apr 6, 2009	26.76	26.91	26.25	26.64
420	NASDAQ	IDCC	Fri, Apr 3, 2009	26.86	26.99	26.49	26.99
419	NASDAQ	IDCC	Thu, Apr 2, 2009	26.82	27.07	26.45	26.86
418	NASDAQ	IDCC	Wed, Apr 1, 2009	25.17	26.45	24.85	26.41
417	NASDAQ	IDCC	Tue, Mar 31, 2009	26.45	26.97	25.41	25.82
416	NASDAQ	IDCC	Mon, Mar 30, 2009	22.13	26.85	22.13	26.75
415	NASDAQ	IDCC	Fri, Mar 27, 2009	23.00	23.08	22.08	22.09
414	NASDAQ	IDCC	Thu, Mar 26, 2009	23.03	23.08	22.55	23.02
413	NASDAQ	IDCC	Wed, Mar 25, 2009	22.71	23.00	22.06	22.81
412	NASDAQ	IDCC	Tue, Mar 24, 2009	23.36	23.50	22.47	22.61
411	NASDAQ	IDCC	Mon, Mar 23, 2009	23.46	23.77	22.87	23.72
410	NASDAQ	IDCC	Fri, Mar 20, 2009	24.08	24.39	22.96	22.99
409	NASDAQ	IDCC	Thu, Mar 19, 2009	24.31	24.50	23.59	23.86
408	NASDAQ	IDCC	Wed, Mar 18, 2009	23.48	24.27	23.33	24.15
407	NASDAQ	IDCC	Tue, Mar 17, 2009	22.33	23.28	22.14	23.17
406	NASDAQ	IDCC	Mon, Mar 16, 2009	22.85	22.99	22.02	22.11
405	NASDAQ	IDCC	Fri, Mar 13, 2009	23.82	23.93	22.09	22.70
404	NASDAQ	IDCC	Thu, Mar 12, 2009	22.10	23.86	22.10	23.77
403	NASDAQ	IDCC	Wed, Mar 11, 2009	22.36	22.75	21.35	22.11
402	NASDAQ	IDCC	Tue, Mar 10, 2009	21.49	22.55	21.33	22.25
401	NASDAQ	IDCC	Mon, Mar 9, 2009	21.03	21.66	20.43	21.14
400	NASDAQ	IDCC	Fri, Mar 6, 2009	22.77	22.98	20.58	21.33
399	NASDAQ	IDCC	Thu, Mar 5, 2009	23.40	23.73	22.36	22.51
398	NASDAQ	IDCC	Wed, Mar 4, 2009	23.32	24.29	23.25	23.82
397	NASDAQ	IDCC	Tue, Mar 3, 2009	25.82	27.43	22.81	23.17
396	NASDAQ	IDCC	Mon, Mar 2, 2009	29.26	29.52	28.41	28.70
395	NASDAQ	IDCC	Fri, Feb 27, 2009	28.95	30.10	28.80	29.38
394	NASDAQ	IDCC	Thu, Feb 26, 2009	30.45	30.72	29.25	29.25
393	NASDAQ	IDCC	Wed, Feb 25, 2009	30.07	30.54	29.35	29.98
392	NASDAQ	IDCC	Tue, Feb 24, 2009	29.10	30.47	29.03	30.36
391	NASDAQ	IDCC	Mon, Feb 23, 2009	29.58	29.82	28.61	28.67
390	NASDAQ	IDCC	Fri, Feb 20, 2009	28.99	29.85	28.27	29.31
389	NASDAQ	IDCC	Thu, Feb 19, 2009	31.96	32.16	29.06	29.27
388	NASDAQ	IDCC	Wed, Feb 18, 2009	32.46	32.46	31.46	31.47
387	NASDAQ	IDCC	Tue, Feb 17, 2009	32.53	32.53	31.50	31.97
386	NASDAQ	IDCC	Fri, Feb 13, 2009	32.88	33.59	32.54	33.11
385	NASDAQ	IDCC	Thu, Feb 12, 2009	31.62	32.88	31.51	32.78
384	NASDAQ	IDCC	Wed, Feb 11, 2009	31.78	32.51	31.41	31.90
383	NASDAQ	IDCC	Tue, Feb 10, 2009	33.00	33.15	31.57	31.78
382	NASDAQ	IDCC	Mon, Feb 9, 2009	33.35	33.35	32.52	33.01
381	NASDAQ	IDCC	Fri, Feb 6, 2009	33.00	33.58	32.44	33.35
380	NASDAQ	IDCC	Thu, Feb 5, 2009	32.41	33.60	31.42	32.90
379	NASDAQ	IDCC	Wed, Feb 4, 2009	32.92	33.48	32.35	32.52
378	NASDAQ	IDCC	Tue, Feb 3, 2009	33.01	33.68	32.82	33.27
377	NASDAQ	IDCC	Mon, Feb 2, 2009	32.07	33.69	31.23	33.33
376	NASDAQ	IDCC	Fri, Jan 30, 2009	33.10	33.32	32.25	32.33
375	NASDAQ	IDCC	Thu, Jan 29, 2009	31.96	33.12	31.96	32.99
374	NASDAQ	IDCC	Wed, Jan 28, 2009	32.15	32.55	32.00	32.54
373	NASDAQ	IDCC	Tue, Jan 27, 2009	32.03	32.43	31.38	31.78
372	NASDAQ	IDCC	Mon, Jan 26, 2009	31.18	32.73	31.09	31.97
371	NASDAQ	IDCC	Fri, Jan 23, 2009	30.38	31.20	30.10	31.17
370	NASDAQ	IDCC	Thu, Jan 22, 2009	30.06	31.32	29.62	30.98
369	NASDAQ	IDCC	Wed, Jan 21, 2009	27.89	30.65	27.89	30.58
368	NASDAQ	IDCC	Tue, Jan 20, 2009	26.73	28.13	26.63	27.61
367	NASDAQ	IDCC	Fri, Jan 16, 2009	27.31	27.40	25.93	26.73
366	NASDAQ	IDCC	Thu, Jan 15, 2009	26.87	27.76	25.43	26.94
365	NASDAQ	IDCC	Wed, Jan 14, 2009	26.77	27.11	26.64	26.88
364	NASDAQ	IDCC	Tue, Jan 13, 2009	26.96	27.26	26.90	27.09
363	NASDAQ	IDCC	Mon, Jan 12, 2009	27.37	27.48	26.59	26.93
362	NASDAQ	IDCC	Fri, Jan 9, 2009	28.07	28.31	27.22	27.33
361	NASDAQ	IDCC	Thu, Jan 8, 2009	27.39	27.91	27.12	27.91
360	NASDAQ	IDCC	Wed, Jan 7, 2009	26.68	27.43	25.67	27.30
359	NASDAQ	IDCC	Tue, Jan 6, 2009	28.34	28.43	26.87	27.01
358	NASDAQ	IDCC	Mon, Jan 5, 2009	27.79	28.16	27.52	28.11
357	NASDAQ	IDCC	Fri, Jan 2, 2009	27.54	27.92	27.08	27.79
356	NASDAQ	IDCC	Wed, Dec 31, 2008	27.10	27.80	27.10	27.50
355	NASDAQ	IDCC	Tue, Dec 30, 2008	25.72	27.05	25.66	27.03
354	NASDAQ	IDCC	Mon, Dec 29, 2008	25.82	25.99	25.27	25.63
353	NASDAQ	IDCC	Fri, Dec 26, 2008	25.75	25.80	25.34	25.72
352	NASDAQ	IDCC	Wed, Dec 24, 2008	25.48	25.69	25.21	25.64
351	NASDAQ	IDCC	Tue, Dec 23, 2008	26.36	26.46	25.41	25.57
350	NASDAQ	IDCC	Mon, Dec 22, 2008	26.06	26.48	25.47	26.24
349	NASDAQ	IDCC	Fri, Dec 19, 2008	25.60	26.30	25.05	25.92
348	NASDAQ	IDCC	Thu, Dec 18, 2008	25.27	25.86	24.69	25.07
347	NASDAQ	IDCC	Wed, Dec 17, 2008	24.61	25.96	24.51	25.51
346	NASDAQ	IDCC	Tue, Dec 16, 2008	24.15	24.99	23.83	24.95
345	NASDAQ	IDCC	Mon, Dec 15, 2008	24.48	24.90	23.64	23.87
344	NASDAQ	IDCC	Fri, Dec 12, 2008	23.37	24.55	23.37	24.43
343	NASDAQ	IDCC	Thu, Dec 11, 2008	24.34	24.80	23.51	23.77
342	NASDAQ	IDCC	Wed, Dec 10, 2008	24.65	25.07	24.19	24.60
341	NASDAQ	IDCC	Tue, Dec 9, 2008	24.38	25.09	24.25	24.41
340	NASDAQ	IDCC	Mon, Dec 8, 2008	24.60	24.89	24.10	24.48
339	NASDAQ	IDCC	Fri, Dec 5, 2008	23.09	24.22	22.77	24.20
338	NASDAQ	IDCC	Thu, Dec 4, 2008	23.60	24.62	22.81	23.27
337	NASDAQ	IDCC	Wed, Dec 3, 2008	25.37	25.37	23.02	24.00
336	NASDAQ	IDCC	Tue, Dec 2, 2008	24.69	25.33	24.06	25.30
335	NASDAQ	IDCC	Mon, Dec 1, 2008	26.41	26.52	24.00	24.01
334	NASDAQ	IDCC	Fri, Nov 28, 2008	25.47	26.54	25.46	26.52
333	NASDAQ	IDCC	Wed, Nov 26, 2008	25.14	25.81	24.15	25.69
332	NASDAQ	IDCC	Tue, Nov 25, 2008	28.10	28.98	24.76	25.56
331	NASDAQ	IDCC	Mon, Nov 24, 2008	20.83	25.79	20.55	25.68
330	NASDAQ	IDCC	Fri, Nov 21, 2008	20.59	21.13	19.40	20.76
329	NASDAQ	IDCC	Thu, Nov 20, 2008	20.01	22.11	19.76	20.22
328	NASDAQ	IDCC	Wed, Nov 19, 2008	21.14	21.45	20.20	20.30
327	NASDAQ	IDCC	Tue, Nov 18, 2008	21.45	22.13	20.60	21.20
326	NASDAQ	IDCC	Mon, Nov 17, 2008	22.21	22.84	21.14	21.28
325	NASDAQ	IDCC	Fri, Nov 14, 2008	22.56	23.00	22.07	22.33
324	NASDAQ	IDCC	Thu, Nov 13, 2008	21.07	22.83	20.05	22.75
323	NASDAQ	IDCC	Wed, Nov 12, 2008	21.61	21.80	20.93	21.11
322	NASDAQ	IDCC	Tue, Nov 11, 2008	22.37	22.46	21.77	21.82
321	NASDAQ	IDCC	Mon, Nov 10, 2008	23.58	23.95	22.40	22.50
320	NASDAQ	IDCC	Fri, Nov 7, 2008	22.50	23.37	22.36	23.34
319	NASDAQ	IDCC	Thu, Nov 6, 2008	21.86	22.58	21.50	22.31
318	NASDAQ	IDCC	Wed, Nov 5, 2008	22.46	22.59	21.97	21.97
317	NASDAQ	IDCC	Tue, Nov 4, 2008	21.80	22.65	21.74	22.59
316	NASDAQ	IDCC	Mon, Nov 3, 2008	21.86	22.59	21.45	21.67
315	NASDAQ	IDCC	Fri, Oct 31, 2008	21.66	22.47	21.01	21.78
314	NASDAQ	IDCC	Thu, Oct 30, 2008	19.65	20.42	19.02	20.42
313	NASDAQ	IDCC	Wed, Oct 29, 2008	18.48	19.59	18.27	19.01
312	NASDAQ	IDCC	Tue, Oct 28, 2008	17.23	18.44	16.20	18.36
311	NASDAQ	IDCC	Mon, Oct 27, 2008	17.41	17.76	16.75	16.81
310	NASDAQ	IDCC	Fri, Oct 24, 2008	17.03	18.80	17.00	17.60
309	NASDAQ	IDCC	Thu, Oct 23, 2008	19.84	19.85	17.82	18.28
308	NASDAQ	IDCC	Wed, Oct 22, 2008	19.65	19.97	18.65	18.88
307	NASDAQ	IDCC	Tue, Oct 21, 2008	20.10	20.44	19.84	19.93
306	NASDAQ	IDCC	Mon, Oct 20, 2008	19.53	20.48	19.47	20.48
305	NASDAQ	IDCC	Fri, Oct 17, 2008	18.52	20.24	18.28	19.26
304	NASDAQ	IDCC	Thu, Oct 16, 2008	18.26	18.90	17.39	18.90
303	NASDAQ	IDCC	Wed, Oct 15, 2008	19.54	20.48	18.16	18.25
302	NASDAQ	IDCC	Tue, Oct 14, 2008	21.48	21.49	19.60	19.79
301	NASDAQ	IDCC	Mon, Oct 13, 2008	19.34	20.94	19.25	20.73
300	NASDAQ	IDCC	Fri, Oct 10, 2008	17.68	19.00	16.50	18.53
299	NASDAQ	IDCC	Thu, Oct 9, 2008	19.59	20.45	18.05	18.42
298	NASDAQ	IDCC	Wed, Oct 8, 2008	19.93	20.49	17.83	19.67
297	NASDAQ	IDCC	Tue, Oct 7, 2008	22.07	22.75	20.11	20.21
296	NASDAQ	IDCC	Mon, Oct 6, 2008	22.25	22.82	20.11	21.87
295	NASDAQ	IDCC	Fri, Oct 3, 2008	23.35	23.50	22.76	22.79
294	NASDAQ	IDCC	Thu, Oct 2, 2008	23.45	23.62	22.84	22.84
293	NASDAQ	IDCC	Wed, Oct 1, 2008	23.86	24.32	23.44	23.57
292	NASDAQ	IDCC	Tue, Sep 30, 2008	24.10	24.62	23.80	24.05
291	NASDAQ	IDCC	Mon, Sep 29, 2008	25.13	25.33	23.65	24.10
290	NASDAQ	IDCC	Fri, Sep 26, 2008	24.75	25.50	24.23	25.49
289	NASDAQ	IDCC	Thu, Sep 25, 2008	24.59	25.30	24.51	25.22
288	NASDAQ	IDCC	Wed, Sep 24, 2008	24.29	24.92	24.29	24.47
287	NASDAQ	IDCC	Tue, Sep 23, 2008	24.71	25.39	24.04	24.12
286	NASDAQ	IDCC	Mon, Sep 22, 2008	25.17	25.39	24.48	24.57
285	NASDAQ	IDCC	Fri, Sep 19, 2008	25.19	25.65	24.01	25.28
284	NASDAQ	IDCC	Thu, Sep 18, 2008	22.41	24.79	21.75	24.50
283	NASDAQ	IDCC	Wed, Sep 17, 2008	22.91	23.50	21.83	22.41
282	NASDAQ	IDCC	Tue, Sep 16, 2008	21.80	23.27	21.11	23.27
281	NASDAQ	IDCC	Mon, Sep 15, 2008	22.46	23.27	20.55	21.99
280	NASDAQ	IDCC	Fri, Sep 12, 2008	22.52	23.75	22.52	23.62
279	NASDAQ	IDCC	Thu, Sep 11, 2008	25.85	25.86	21.53	22.76
278	NASDAQ	IDCC	Wed, Sep 10, 2008	25.99	26.13	25.61	26.07
277	NASDAQ	IDCC	Tue, Sep 9, 2008	25.97	26.40	25.38	25.52
276	NASDAQ	IDCC	Mon, Sep 8, 2008	26.26	26.50	25.82	26.02
275	NASDAQ	IDCC	Fri, Sep 5, 2008	26.28	26.44	25.05	25.91
274	NASDAQ	IDCC	Thu, Sep 4, 2008	27.01	27.23	26.37	26.44
273	NASDAQ	IDCC	Wed, Sep 3, 2008	27.00	27.47	26.96	27.14
272	NASDAQ	IDCC	Tue, Sep 2, 2008	26.91	27.27	26.65	27.07
271	NASDAQ	IDCC	Fri, Aug 29, 2008	26.76	26.99	26.17	26.54
270	NASDAQ	IDCC	Thu, Aug 28, 2008	27.00	27.25	26.74	26.85
269	NASDAQ	IDCC	Wed, Aug 27, 2008	25.87	26.98	25.74	26.91
268	NASDAQ	IDCC	Tue, Aug 26, 2008	25.56	25.99	25.56	25.90
267	NASDAQ	IDCC	Mon, Aug 25, 2008	25.90	26.18	25.48	25.60
266	NASDAQ	IDCC	Fri, Aug 22, 2008	25.99	26.15	25.69	26.08
265	NASDAQ	IDCC	Thu, Aug 21, 2008	25.66	25.99	25.54	25.81
264	NASDAQ	IDCC	Wed, Aug 20, 2008	25.76	26.17	25.57	25.88
263	NASDAQ	IDCC	Tue, Aug 19, 2008	25.78	26.30	25.50	25.61
262	NASDAQ	IDCC	Mon, Aug 18, 2008	26.11	26.50	25.85	26.05
261	NASDAQ	IDCC	Fri, Aug 15, 2008	26.07	26.17	25.33	26.11
260	NASDAQ	IDCC	Thu, Aug 14, 2008	26.54	26.54	25.34	25.85
259	NASDAQ	IDCC	Wed, Aug 13, 2008	26.13	26.27	25.13	25.62
258	NASDAQ	IDCC	Tue, Aug 12, 2008	26.43	26.55	26.00	26.18
257	NASDAQ	IDCC	Mon, Aug 11, 2008	25.25	26.70	25.07	26.45
256	NASDAQ	IDCC	Fri, Aug 8, 2008	24.86	25.41	24.64	25.25
255	NASDAQ	IDCC	Thu, Aug 7, 2008	25.06	25.25	24.47	24.89
254	NASDAQ	IDCC	Wed, Aug 6, 2008	24.48	25.21	24.00	25.01
253	NASDAQ	IDCC	Tue, Aug 5, 2008	24.44	24.69	24.19	24.63
252	NASDAQ	IDCC	Mon, Aug 4, 2008	25.29	25.29	24.02	24.23
251	NASDAQ	IDCC	Fri, Aug 1, 2008	26.00	26.07	24.18	24.72
250	NASDAQ	IDCC	Thu, Jul 31, 2008	20.59	28.00	20.58	23.21
249	NASDAQ	IDCC	Wed, Jul 30, 2008	21.08	21.25	20.34	20.80
248	NASDAQ	IDCC	Tue, Jul 29, 2008	20.10	20.87	20.10	20.73
247	NASDAQ	IDCC	Mon, Jul 28, 2008	20.15	20.25	19.87	20.06
246	NASDAQ	IDCC	Fri, Jul 25, 2008	20.06	20.36	19.83	20.13
245	NASDAQ	IDCC	Thu, Jul 24, 2008	21.24	21.24	19.50	19.95
244	NASDAQ	IDCC	Wed, Jul 23, 2008	18.99	19.34	18.83	19.31
243	NASDAQ	IDCC	Tue, Jul 22, 2008	18.60	19.02	18.43	18.99
242	NASDAQ	IDCC	Mon, Jul 21, 2008	18.52	18.95	18.50	18.91
241	NASDAQ	IDCC	Fri, Jul 18, 2008	18.86	19.10	18.30	18.41
240	NASDAQ	IDCC	Thu, Jul 17, 2008	18.89	19.10	18.50	18.87
239	NASDAQ	IDCC	Wed, Jul 16, 2008	18.43	18.98	18.10	18.75
238	NASDAQ	IDCC	Tue, Jul 15, 2008	18.13	18.76	18.05	18.39
237	NASDAQ	IDCC	Mon, Jul 14, 2008	18.99	19.11	18.06	18.22
236	NASDAQ	IDCC	Fri, Jul 11, 2008	18.25	18.82	18.05	18.58
235	NASDAQ	IDCC	Thu, Jul 10, 2008	19.22	19.36	18.01	18.63
234	NASDAQ	IDCC	Wed, Jul 9, 2008	19.22	20.40	19.22	19.43
233	NASDAQ	IDCC	Tue, Jul 8, 2008	25.35	25.68	18.09	19.54
232	NASDAQ	IDCC	Mon, Jul 7, 2008	25.82	25.84	24.75	25.26
231	NASDAQ	IDCC	Thu, Jul 3, 2008	25.76	26.11	24.73	24.82
230	NASDAQ	IDCC	Wed, Jul 2, 2008	25.49	26.05	25.26	25.65
229	NASDAQ	IDCC	Tue, Jul 1, 2008	24.11	24.39	23.59	24.37
228	NASDAQ	IDCC	Mon, Jun 30, 2008	24.40	25.11	24.32	24.32
227	NASDAQ	IDCC	Fri, Jun 27, 2008	24.97	25.34	24.37	24.84
226	NASDAQ	IDCC	Thu, Jun 26, 2008	25.93	26.14	24.90	24.95
225	NASDAQ	IDCC	Wed, Jun 25, 2008	25.02	26.26	25.02	26.20
224	NASDAQ	IDCC	Tue, Jun 24, 2008	25.55	25.67	24.75	24.85
223	NASDAQ	IDCC	Mon, Jun 23, 2008	26.87	27.01	25.41	25.82
222	NASDAQ	IDCC	Fri, Jun 20, 2008	27.79	27.89	26.51	26.65
221	NASDAQ	IDCC	Thu, Jun 19, 2008	27.10	27.88	27.09	27.84
220	NASDAQ	IDCC	Wed, Jun 18, 2008	26.42	27.21	26.42	27.08
219	NASDAQ	IDCC	Tue, Jun 17, 2008	27.28	27.30	26.44	26.52
218	NASDAQ	IDCC	Mon, Jun 16, 2008	26.70	27.24	26.70	27.21
217	NASDAQ	IDCC	Fri, Jun 13, 2008	26.62	26.85	26.42	26.85
216	NASDAQ	IDCC	Thu, Jun 12, 2008	25.90	26.63	25.87	26.32
215	NASDAQ	IDCC	Wed, Jun 11, 2008	25.58	25.85	25.29	25.57
214	NASDAQ	IDCC	Tue, Jun 10, 2008	25.43	25.99	25.28	25.64
213	NASDAQ	IDCC	Mon, Jun 9, 2008	26.22	26.31	24.83	25.67
212	NASDAQ	IDCC	Fri, Jun 6, 2008	26.25	26.45	25.84	25.90
211	NASDAQ	IDCC	Thu, Jun 5, 2008	25.77	26.40	25.45	26.37
210	NASDAQ	IDCC	Wed, Jun 4, 2008	24.61	25.75	24.50	25.67
209	NASDAQ	IDCC	Tue, Jun 3, 2008	24.98	24.99	24.24	24.46
208	NASDAQ	IDCC	Mon, Jun 2, 2008	24.86	25.11	24.41	24.83
207	NASDAQ	IDCC	Fri, May 30, 2008	24.90	25.39	24.77	24.99
206	NASDAQ	IDCC	Thu, May 29, 2008	24.00	24.97	23.95	24.90
205	NASDAQ	IDCC	Wed, May 28, 2008	24.65	24.70	23.88	24.10
204	NASDAQ	IDCC	Tue, May 27, 2008	23.93	24.62	23.90	24.60
203	NASDAQ	IDCC	Fri, May 23, 2008	24.19	24.33	23.57	23.83
202	NASDAQ	IDCC	Thu, May 22, 2008	23.09	24.30	23.05	24.24
201	NASDAQ	IDCC	Wed, May 21, 2008	23.24	23.97	22.77	22.96
200	NASDAQ	IDCC	Tue, May 20, 2008	23.24	23.53	23.03	23.26
199	NASDAQ	IDCC	Mon, May 19, 2008	22.58	24.12	22.50	23.30
198	NASDAQ	IDCC	Fri, May 16, 2008	22.81	22.81	22.40	22.54
197	NASDAQ	IDCC	Thu, May 15, 2008	22.68	22.93	22.17	22.66
196	NASDAQ	IDCC	Wed, May 14, 2008	22.59	23.04	22.55	22.73
195	NASDAQ	IDCC	Tue, May 13, 2008	22.41	22.56	22.17	22.56
194	NASDAQ	IDCC	Mon, May 12, 2008	22.03	22.54	22.01	22.39
193	NASDAQ	IDCC	Fri, May 9, 2008	21.97	22.07	21.69	21.91
192	NASDAQ	IDCC	Thu, May 8, 2008	22.11	22.90	21.93	22.13
191	NASDAQ	IDCC	Wed, May 7, 2008	21.45	22.33	21.17	22.01
190	NASDAQ	IDCC	Tue, May 6, 2008	20.80	21.12	20.75	21.01
189	NASDAQ	IDCC	Mon, May 5, 2008	21.12	21.43	20.82	20.96
188	NASDAQ	IDCC	Fri, May 2, 2008	21.49	21.66	21.04	21.12
187	NASDAQ	IDCC	Thu, May 1, 2008	20.28	21.37	20.25	21.34
186	NASDAQ	IDCC	Wed, Apr 30, 2008	20.38	20.69	20.20	20.27
185	NASDAQ	IDCC	Tue, Apr 29, 2008	20.25	20.43	20.15	20.28
184	NASDAQ	IDCC	Mon, Apr 28, 2008	20.03	20.48	20.03	20.33
183	NASDAQ	IDCC	Fri, Apr 25, 2008	19.78	20.13	19.63	20.10
182	NASDAQ	IDCC	Thu, Apr 24, 2008	18.94	19.99	18.88	19.70
181	NASDAQ	IDCC	Wed, Apr 23, 2008	18.79	19.19	18.65	18.95
180	NASDAQ	IDCC	Tue, Apr 22, 2008	19.32	19.32	18.65	18.75
179	NASDAQ	IDCC	Mon, Apr 21, 2008	18.63	19.54	18.63	19.43
178	NASDAQ	IDCC	Fri, Apr 18, 2008	18.69	18.87	18.00	18.82
177	NASDAQ	IDCC	Thu, Apr 17, 2008	19.99	19.99	17.65	18.33
176	NASDAQ	IDCC	Wed, Apr 16, 2008	20.14	20.84	20.09	20.81
175	NASDAQ	IDCC	Tue, Apr 15, 2008	19.50	20.11	19.50	19.96
174	NASDAQ	IDCC	Mon, Apr 14, 2008	19.52	19.98	19.20	19.39
173	NASDAQ	IDCC	Fri, Apr 11, 2008	20.02	20.27	19.44	19.60
172	NASDAQ	IDCC	Thu, Apr 10, 2008	20.00	20.83	19.95	20.20
171	NASDAQ	IDCC	Wed, Apr 9, 2008	20.68	20.98	19.98	20.08
170	NASDAQ	IDCC	Tue, Apr 8, 2008	21.10	21.19	20.50	20.69
169	NASDAQ	IDCC	Mon, Apr 7, 2008	20.42	21.31	20.42	20.91
168	NASDAQ	IDCC	Fri, Apr 4, 2008	20.49	20.52	20.20	20.40
167	NASDAQ	IDCC	Thu, Apr 3, 2008	20.05	20.63	20.03	20.43
166	NASDAQ	IDCC	Wed, Apr 2, 2008	20.25	20.72	20.00	20.22
165	NASDAQ	IDCC	Tue, Apr 1, 2008	19.91	20.25	19.90	20.17
164	NASDAQ	IDCC	Mon, Mar 31, 2008	20.28	20.49	19.75	19.81
163	NASDAQ	IDCC	Fri, Mar 28, 2008	19.83	20.55	19.83	20.19
162	NASDAQ	IDCC	Thu, Mar 27, 2008	20.07	20.33	19.65	19.72
161	NASDAQ	IDCC	Wed, Mar 26, 2008	20.24	20.50	19.59	19.98
160	NASDAQ	IDCC	Tue, Mar 25, 2008	23.18	23.18	19.75	20.39
159	NASDAQ	IDCC	Mon, Mar 24, 2008	21.86	23.22	21.34	22.31
158	NASDAQ	IDCC	Thu, Mar 20, 2008	18.82	19.60	18.70	19.46
157	NASDAQ	IDCC	Wed, Mar 19, 2008	18.84	19.00	18.49	18.53
156	NASDAQ	IDCC	Tue, Mar 18, 2008	18.00	19.00	17.97	18.85
155	NASDAQ	IDCC	Mon, Mar 17, 2008	17.40	17.90	17.31	17.68
154	NASDAQ	IDCC	Fri, Mar 14, 2008	18.53	18.53	17.78	17.89
153	NASDAQ	IDCC	Thu, Mar 13, 2008	18.09	18.36	17.60	18.32
152	NASDAQ	IDCC	Wed, Mar 12, 2008	18.13	18.74	17.82	18.30
151	NASDAQ	IDCC	Tue, Mar 11, 2008	18.21	18.21	17.41	18.04
150	NASDAQ	IDCC	Mon, Mar 10, 2008	18.15	18.68	17.55	17.66
149	NASDAQ	IDCC	Fri, Mar 7, 2008	16.57	18.10	16.53	18.09
148	NASDAQ	IDCC	Thu, Mar 6, 2008	17.14	17.65	16.54	16.56
147	NASDAQ	IDCC	Wed, Mar 5, 2008	17.19	17.47	16.85	16.96
146	NASDAQ	IDCC	Tue, Mar 4, 2008	16.71	17.25	16.60	17.14
145	NASDAQ	IDCC	Mon, Mar 3, 2008	17.47	18.02	16.57	16.89
144	NASDAQ	IDCC	Fri, Feb 29, 2008	17.47	18.01	17.32	17.39
143	NASDAQ	IDCC	Thu, Feb 28, 2008	18.17	18.90	17.06	17.67
142	NASDAQ	IDCC	Wed, Feb 27, 2008	19.17	19.46	18.77	18.87
141	NASDAQ	IDCC	Tue, Feb 26, 2008	18.40	19.35	18.40	19.03
140	NASDAQ	IDCC	Mon, Feb 25, 2008	18.32	18.65	18.12	18.37
139	NASDAQ	IDCC	Fri, Feb 22, 2008	18.62	18.72	18.00	18.30
138	NASDAQ	IDCC	Thu, Feb 21, 2008	19.39	19.60	18.54	18.59
137	NASDAQ	IDCC	Wed, Feb 20, 2008	18.57	19.23	18.57	19.20
136	NASDAQ	IDCC	Tue, Feb 19, 2008	19.05	19.27	18.70	18.71
135	NASDAQ	IDCC	Fri, Feb 15, 2008	19.07	19.11	18.47	18.76
134	NASDAQ	IDCC	Thu, Feb 14, 2008	19.85	19.97	18.89	19.11
133	NASDAQ	IDCC	Wed, Feb 13, 2008	19.34	19.90	19.30	19.79
132	NASDAQ	IDCC	Tue, Feb 12, 2008	18.80	19.46	18.74	19.17
131	NASDAQ	IDCC	Mon, Feb 11, 2008	18.65	18.95	18.46	18.72
130	NASDAQ	IDCC	Fri, Feb 8, 2008	18.78	18.98	18.33	18.59
129	NASDAQ	IDCC	Thu, Feb 7, 2008	18.41	18.93	18.34	18.73
128	NASDAQ	IDCC	Wed, Feb 6, 2008	19.09	19.45	18.58	18.62
127	NASDAQ	IDCC	Tue, Feb 5, 2008	19.66	19.77	18.96	19.01
126	NASDAQ	IDCC	Mon, Feb 4, 2008	20.05	20.32	19.75	19.82
125	NASDAQ	IDCC	Fri, Feb 1, 2008	20.30	20.70	19.84	20.06
124	NASDAQ	IDCC	Thu, Jan 31, 2008	19.67	20.25	19.50	20.21
123	NASDAQ	IDCC	Wed, Jan 30, 2008	19.88	20.60	19.74	19.80
122	NASDAQ	IDCC	Tue, Jan 29, 2008	20.25	20.40	19.90	19.97
121	NASDAQ	IDCC	Mon, Jan 28, 2008	20.26	20.34	19.64	20.15
120	NASDAQ	IDCC	Fri, Jan 25, 2008	21.23	21.40	20.13	20.34
119	NASDAQ	IDCC	Thu, Jan 24, 2008	20.59	21.47	20.59	20.93
118	NASDAQ	IDCC	Wed, Jan 23, 2008	19.50	20.63	18.83	20.51
117	NASDAQ	IDCC	Tue, Jan 22, 2008	20.05	20.80	18.77	20.08
116	NASDAQ	IDCC	Fri, Jan 18, 2008	21.57	21.88	20.91	21.18
115	NASDAQ	IDCC	Thu, Jan 17, 2008	22.40	22.40	21.31	21.62
114	NASDAQ	IDCC	Wed, Jan 16, 2008	21.85	22.63	20.83	22.10
113	NASDAQ	IDCC	Tue, Jan 15, 2008	22.17	22.17	21.36	21.89
112	NASDAQ	IDCC	Mon, Jan 14, 2008	20.98	23.30	20.84	22.43
111	NASDAQ	IDCC	Fri, Jan 11, 2008	21.41	21.68	20.23	20.72
110	NASDAQ	IDCC	Thu, Jan 10, 2008	20.43	21.63	20.14	21.47
109	NASDAQ	IDCC	Wed, Jan 9, 2008	20.17	20.67	19.59	20.66
108	NASDAQ	IDCC	Tue, Jan 8, 2008	20.90	21.46	20.18	20.22
107	NASDAQ	IDCC	Mon, Jan 7, 2008	21.38	21.67	20.59	20.88
106	NASDAQ	IDCC	Fri, Jan 4, 2008	22.00	22.18	21.18	21.32
105	NASDAQ	IDCC	Thu, Jan 3, 2008	22.65	22.94	22.14	22.18
104	NASDAQ	IDCC	Wed, Jan 2, 2008	23.34	23.49	22.30	22.65
103	NASDAQ	IDCC	Mon, Dec 31, 2007	23.64	23.69	23.01	23.33
102	NASDAQ	IDCC	Fri, Dec 28, 2007	24.01	24.22	22.97	23.26
101	NASDAQ	IDCC	Thu, Dec 27, 2007	23.75	24.49	23.61	23.75
100	NASDAQ	IDCC	Wed, Dec 26, 2007	22.52	23.93	22.52	23.73
99	NASDAQ	IDCC	Mon, Dec 24, 2007	22.49	22.74	21.90	22.73
98	NASDAQ	IDCC	Fri, Dec 21, 2007	22.45	22.90	21.83	22.60
97	NASDAQ	IDCC	Thu, Dec 20, 2007	20.36	20.39	19.85	20.34
96	NASDAQ	IDCC	Wed, Dec 19, 2007	19.87	20.20	19.85	20.17
95	NASDAQ	IDCC	Tue, Dec 18, 2007	19.74	20.08	19.59	19.83
94	NASDAQ	IDCC	Mon, Dec 17, 2007	19.47	20.16	19.30	19.54
93	NASDAQ	IDCC	Fri, Dec 14, 2007	19.80	20.07	19.60	19.61
92	NASDAQ	IDCC	Thu, Dec 13, 2007	19.99	20.20	19.65	19.99
91	NASDAQ	IDCC	Wed, Dec 12, 2007	20.26	20.50	19.99	20.16
90	NASDAQ	IDCC	Tue, Dec 11, 2007	20.58	20.74	19.69	19.75
89	NASDAQ	IDCC	Mon, Dec 10, 2007	20.98	21.08	20.50	20.54
88	NASDAQ	IDCC	Fri, Dec 7, 2007	20.45	21.25	20.25	20.97
87	NASDAQ	IDCC	Thu, Dec 6, 2007	20.03	20.67	19.94	20.43
86	NASDAQ	IDCC	Wed, Dec 5, 2007	18.68	20.90	18.38	20.13
85	NASDAQ	IDCC	Tue, Dec 4, 2007	17.19	17.24	16.47	17.00
84	NASDAQ	IDCC	Mon, Dec 3, 2007	17.76	17.90	17.52	17.54
83	NASDAQ	IDCC	Fri, Nov 30, 2007	18.52	18.93	17.94	18.00
82	NASDAQ	IDCC	Thu, Nov 29, 2007	18.50	18.70	18.22	18.46
81	NASDAQ	IDCC	Wed, Nov 28, 2007	18.45	18.99	17.63	18.53
80	NASDAQ	IDCC	Tue, Nov 27, 2007	18.49	18.98	17.38	18.43
79	NASDAQ	IDCC	Mon, Nov 26, 2007	20.76	20.90	17.51	18.06
78	NASDAQ	IDCC	Fri, Nov 23, 2007	20.25	20.89	20.19	20.82
77	NASDAQ	IDCC	Wed, Nov 21, 2007	20.20	20.32	19.87	20.13
76	NASDAQ	IDCC	Tue, Nov 20, 2007	20.74	21.17	19.83	20.29
75	NASDAQ	IDCC	Mon, Nov 19, 2007	21.22	21.42	20.69	20.72
74	NASDAQ	IDCC	Fri, Nov 16, 2007	21.45	21.82	20.86	21.42
73	NASDAQ	IDCC	Thu, Nov 15, 2007	21.98	22.25	21.20	21.50
72	NASDAQ	IDCC	Wed, Nov 14, 2007	22.59	22.69	21.89	22.04
71	NASDAQ	IDCC	Tue, Nov 13, 2007	22.06	22.38	21.51	22.35
70	NASDAQ	IDCC	Mon, Nov 12, 2007	22.27	22.65	21.91	21.96
69	NASDAQ	IDCC	Fri, Nov 9, 2007	22.40	22.59	21.97	22.25
68	NASDAQ	IDCC	Thu, Nov 8, 2007	23.58	23.94	22.62	22.75
67	NASDAQ	IDCC	Wed, Nov 7, 2007	22.00	23.64	21.90	23.47
66	NASDAQ	IDCC	Tue, Nov 6, 2007	21.69	21.97	21.56	21.95
65	NASDAQ	IDCC	Mon, Nov 5, 2007	21.31	21.92	21.25	21.72
64	NASDAQ	IDCC	Fri, Nov 2, 2007	21.05	21.66	20.72	21.64
63	NASDAQ	IDCC	Thu, Nov 1, 2007	21.50	21.59	20.87	20.88
62	NASDAQ	IDCC	Wed, Oct 31, 2007	22.01	22.20	20.82	21.49
61	NASDAQ	IDCC	Tue, Oct 30, 2007	21.02	21.05	20.41	20.81
60	NASDAQ	IDCC	Mon, Oct 29, 2007	20.36	20.85	20.32	20.83
59	NASDAQ	IDCC	Fri, Oct 26, 2007	20.41	20.55	19.80	20.22
58	NASDAQ	IDCC	Thu, Oct 25, 2007	20.83	20.83	19.95	20.08
57	NASDAQ	IDCC	Wed, Oct 24, 2007	20.58	20.76	20.02	20.60
56	NASDAQ	IDCC	Tue, Oct 23, 2007	21.00	21.30	20.43	20.70
55	NASDAQ	IDCC	Mon, Oct 22, 2007	20.93	20.94	20.32	20.85
54	NASDAQ	IDCC	Fri, Oct 19, 2007	22.06	22.15	21.02	21.09
53	NASDAQ	IDCC	Thu, Oct 18, 2007	22.21	22.34	21.79	22.05
52	NASDAQ	IDCC	Wed, Oct 17, 2007	22.75	22.85	22.14	22.39
51	NASDAQ	IDCC	Tue, Oct 16, 2007	22.55	22.74	22.25	22.52
50	NASDAQ	IDCC	Mon, Oct 15, 2007	22.11	22.94	21.91	22.51
49	NASDAQ	IDCC	Fri, Oct 12, 2007	23.00	23.12	22.10	22.27
48	NASDAQ	IDCC	Thu, Oct 11, 2007	21.42	25.50	21.00	22.60
47	NASDAQ	IDCC	Wed, Oct 10, 2007	21.32	21.43	20.92	21.37
46	NASDAQ	IDCC	Tue, Oct 9, 2007	21.66	22.00	21.14	21.37
45	NASDAQ	IDCC	Mon, Oct 8, 2007	22.42	22.49	21.50	21.69
44	NASDAQ	IDCC	Fri, Oct 5, 2007	21.67	22.46	21.66	22.36
43	NASDAQ	IDCC	Thu, Oct 4, 2007	20.92	21.66	20.87	21.49
42	NASDAQ	IDCC	Wed, Oct 3, 2007	21.00	21.03	20.51	20.80
41	NASDAQ	IDCC	Tue, Oct 2, 2007	20.59	21.08	20.54	21.07
40	NASDAQ	IDCC	Mon, Oct 1, 2007	20.86	20.99	20.26	20.47
39	NASDAQ	IDCC	Fri, Sep 28, 2007	20.97	21.11	20.64	20.78
38	NASDAQ	IDCC	Thu, Sep 27, 2007	21.87	21.95	20.92	20.98
37	NASDAQ	IDCC	Wed, Sep 26, 2007	20.52	21.75	20.52	21.69
36	NASDAQ	IDCC	Tue, Sep 25, 2007	20.74	20.98	20.23	20.41
35	NASDAQ	IDCC	Mon, Sep 24, 2007	21.31	21.37	20.61	20.84
34	NASDAQ	IDCC	Fri, Sep 21, 2007	21.16	21.53	21.00	21.20
33	NASDAQ	IDCC	Thu, Sep 20, 2007	21.23	21.48	20.71	20.96
32	NASDAQ	IDCC	Wed, Sep 19, 2007	22.25	22.35	21.30	21.37
31	NASDAQ	IDCC	Tue, Sep 18, 2007	21.68	22.09	21.49	22.06
30	NASDAQ	IDCC	Mon, Sep 17, 2007	22.11	22.16	21.50	21.52
29	NASDAQ	IDCC	Fri, Sep 14, 2007	22.54	22.58	22.13	22.21
28	NASDAQ	IDCC	Thu, Sep 13, 2007	22.69	23.21	22.01	22.66
27	NASDAQ	IDCC	Wed, Sep 12, 2007	23.33	23.43	22.54	22.63
26	NASDAQ	IDCC	Tue, Sep 11, 2007	23.38	23.74	23.20	23.45
25	NASDAQ	IDCC	Mon, Sep 10, 2007	24.96	24.98	23.18	23.21
24	NASDAQ	IDCC	Fri, Sep 7, 2007	21.00	24.69	20.70	24.14
23	NASDAQ	IDCC	Thu, Sep 6, 2007	21.75	21.94	21.06	21.21
22	NASDAQ	IDCC	Wed, Sep 5, 2007	22.60	22.61	21.59	21.72
21	NASDAQ	IDCC	Tue, Sep 4, 2007	23.24	23.24	22.54	22.60
20	NASDAQ	IDCC	Fri, Aug 31, 2007	23.63	23.67	23.11	23.11
19	NASDAQ	IDCC	Thu, Aug 30, 2007	23.28	23.70	23.13	23.38
18	NASDAQ	IDCC	Wed, Aug 29, 2007	23.16	23.58	23.07	23.57
17	NASDAQ	IDCC	Tue, Aug 28, 2007	23.88	23.88	23.02	23.07
16	NASDAQ	IDCC	Mon, Aug 27, 2007	24.71	24.76	23.94	24.00
15	NASDAQ	IDCC	Fri, Aug 24, 2007	24.72	24.91	24.53	24.74
14	NASDAQ	IDCC	Thu, Aug 23, 2007	25.48	25.57	24.66	24.72
13	NASDAQ	IDCC	Wed, Aug 22, 2007	25.25	25.51	25.05	25.48
12	NASDAQ	IDCC	Tue, Aug 21, 2007	25.08	25.58	24.79	24.99
11	NASDAQ	IDCC	Mon, Aug 20, 2007	25.91	25.91	24.83	25.15
10	NASDAQ	IDCC	Fri, Aug 17, 2007	25.18	25.84	24.53	25.75
9	NASDAQ	IDCC	Thu, Aug 16, 2007	23.50	24.22	23.00	24.13
8	NASDAQ	IDCC	Wed, Aug 15, 2007	24.05	24.36	23.54	23.67
7	NASDAQ	IDCC	Tue, Aug 14, 2007	25.42	25.57	23.86	24.18
6	NASDAQ	IDCC	Mon, Aug 13, 2007	23.15	27.40	23.15	25.51
5	NASDAQ	IDCC	Fri, Aug 10, 2007	20.24	22.94	19.67	22.93
4	NASDAQ	IDCC	Thu, Aug 9, 2007	22.50	22.50	19.55	20.61
3	NASDAQ	IDCC	Wed, Aug 8, 2007	26.86	26.98	21.89	21.97
2	NASDAQ	IDCC	Tue, Aug 7, 2007	25.95	27.21	25.30	25.97
1	NASDAQ	IDCC	Mon, Aug 6, 2007	28.00	28.30	25.76	25.93
#	Exchange	Symbol	Date	Open	High	Low	Close

InterDigital Inc NASDAQ:IDCC 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