IDT Corp NYSE:IDT Historical Prices

Below are the 5728 trading days of historical prices for IDT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5728	NYSE	IDT	Mon, Mar 4, 2024	37.56	37.69	36.88	37.04
5727	NYSE	IDT	Fri, Mar 1, 2024	37.13	38.04	36.90	37.62
5726	NYSE	IDT	Thu, Feb 29, 2024	37.38	37.47	36.98	37.21
5725	NYSE	IDT	Wed, Feb 28, 2024	37.15	37.53	36.86	37.34
5724	NYSE	IDT	Tue, Feb 27, 2024	36.69	37.47	36.54	37.37
5723	NYSE	IDT	Mon, Feb 26, 2024	35.76	36.79	35.76	36.65
5722	NYSE	IDT	Fri, Feb 23, 2024	35.64	35.99	35.64	35.91
5721	NYSE	IDT	Thu, Feb 22, 2024	35.35	35.87	34.15	35.66
5720	NYSE	IDT	Wed, Feb 21, 2024	35.23	35.53	35.00	35.48
5719	NYSE	IDT	Tue, Feb 20, 2024	35.46	35.98	35.27	35.44
5718	NYSE	IDT	Fri, Feb 16, 2024	35.78	36.30	35.45	35.67
5717	NYSE	IDT	Thu, Feb 15, 2024	35.67	36.00	34.93	35.95
5716	NYSE	IDT	Wed, Feb 14, 2024	35.23	35.79	35.19	35.67
5715	NYSE	IDT	Tue, Feb 13, 2024	35.01	35.80	34.76	34.89
5714	NYSE	IDT	Mon, Feb 12, 2024	35.46	35.73	35.08	35.56
5713	NYSE	IDT	Fri, Feb 9, 2024	34.90	35.66	34.60	35.43
5712	NYSE	IDT	Thu, Feb 8, 2024	34.50	34.91	34.35	34.68
5711	NYSE	IDT	Wed, Feb 7, 2024	34.57	35.06	34.52	34.91
5710	NYSE	IDT	Tue, Feb 6, 2024	35.57	35.58	34.19	34.67
5709	NYSE	IDT	Mon, Feb 5, 2024	35.35	35.66	35.18	35.48
5708	NYSE	IDT	Fri, Feb 2, 2024	35.29	35.87	34.73	35.62
5707	NYSE	IDT	Thu, Feb 1, 2024	34.78	35.66	34.68	35.51
5706	NYSE	IDT	Wed, Jan 31, 2024	35.36	35.44	34.58	34.58
5705	NYSE	IDT	Tue, Jan 30, 2024	35.01	35.31	34.48	35.30
5704	NYSE	IDT	Mon, Jan 29, 2024	34.99	35.20	34.52	35.18
5703	NYSE	IDT	Fri, Jan 26, 2024	34.54	35.10	34.52	35.04
5702	NYSE	IDT	Thu, Jan 25, 2024	34.20	34.42	34.00	34.34
5701	NYSE	IDT	Wed, Jan 24, 2024	34.74	34.74	33.82	34.02
5700	NYSE	IDT	Tue, Jan 23, 2024	34.57	34.77	34.27	34.38
5699	NYSE	IDT	Mon, Jan 22, 2024	33.05	34.36	33.05	34.32
5698	NYSE	IDT	Fri, Jan 19, 2024	33.81	33.99	32.77	33.05
5697	NYSE	IDT	Thu, Jan 18, 2024	32.99	33.69	32.89	33.65
5696	NYSE	IDT	Wed, Jan 17, 2024	32.63	32.98	32.50	32.91
5695	NYSE	IDT	Tue, Jan 16, 2024	32.49	32.93	32.08	32.90
5694	NYSE	IDT	Fri, Jan 12, 2024	33.02	33.02	32.48	32.58
5693	NYSE	IDT	Thu, Jan 11, 2024	33.34	33.52	32.67	32.69
5692	NYSE	IDT	Wed, Jan 10, 2024	32.85	33.57	32.32	33.45
5691	NYSE	IDT	Tue, Jan 9, 2024	33.24	33.24	32.42	32.99
5690	NYSE	IDT	Mon, Jan 8, 2024	33.63	33.84	33.42	33.45
5689	NYSE	IDT	Fri, Jan 5, 2024	33.75	33.95	33.48	33.50
5688	NYSE	IDT	Thu, Jan 4, 2024	33.58	34.17	33.58	33.99
5687	NYSE	IDT	Wed, Jan 3, 2024	33.48	34.06	33.48	33.56
5686	NYSE	IDT	Tue, Jan 2, 2024	33.97	33.97	33.46	33.71
5685	NYSE	IDT	Fri, Dec 29, 2023	33.66	34.11	33.61	34.09
5684	NYSE	IDT	Thu, Dec 28, 2023	33.61	33.99	33.61	33.75
5683	NYSE	IDT	Wed, Dec 27, 2023	33.93	33.93	33.62	33.74
5682	NYSE	IDT	Tue, Dec 26, 2023	33.83	34.14	33.66	33.99
5681	NYSE	IDT	Fri, Dec 22, 2023	33.93	34.22	33.68	33.86
5680	NYSE	IDT	Thu, Dec 21, 2023	34.00	34.00	33.63	33.84
5679	NYSE	IDT	Wed, Dec 20, 2023	34.10	34.44	33.66	33.75
5678	NYSE	IDT	Tue, Dec 19, 2023	33.73	34.18	33.26	34.09
5677	NYSE	IDT	Mon, Dec 18, 2023	33.03	33.38	32.45	33.37
5676	NYSE	IDT	Fri, Dec 15, 2023	32.81	33.06	32.60	32.84
5675	NYSE	IDT	Thu, Dec 14, 2023	32.11	32.74	31.97	32.66
5674	NYSE	IDT	Wed, Dec 13, 2023	31.42	32.21	31.20	32.11
5673	NYSE	IDT	Tue, Dec 12, 2023	31.50	31.64	31.30	31.54
5672	NYSE	IDT	Mon, Dec 11, 2023	31.03	31.80	31.00	31.58
5671	NYSE	IDT	Fri, Dec 8, 2023	30.71	31.20	30.33	30.88
5670	NYSE	IDT	Thu, Dec 7, 2023	31.16	31.33	30.51	30.90
5669	NYSE	IDT	Wed, Dec 6, 2023	29.95	30.97	29.86	30.95
5668	NYSE	IDT	Tue, Dec 5, 2023	30.00	30.77	27.09	29.78
5667	NYSE	IDT	Mon, Dec 4, 2023	29.25	30.43	29.25	30.17
5666	NYSE	IDT	Fri, Dec 1, 2023	29.30	29.50	28.01	29.35
5665	NYSE	IDT	Thu, Nov 30, 2023	29.61	29.68	29.03	29.35
5664	NYSE	IDT	Wed, Nov 29, 2023	29.12	29.53	28.82	29.45
5663	NYSE	IDT	Tue, Nov 28, 2023	29.69	29.86	28.79	28.89
5662	NYSE	IDT	Mon, Nov 27, 2023	28.71	29.71	28.45	29.69
5661	NYSE	IDT	Fri, Nov 24, 2023	28.74	28.89	28.50	28.61
5660	NYSE	IDT	Wed, Nov 22, 2023	28.61	29.00	28.49	28.63
5659	NYSE	IDT	Tue, Nov 21, 2023	28.68	28.82	28.50	28.62
5658	NYSE	IDT	Mon, Nov 20, 2023	28.16	28.73	27.93	28.73
5657	NYSE	IDT	Fri, Nov 17, 2023	28.21	28.47	28.06	28.10
5656	NYSE	IDT	Thu, Nov 16, 2023	28.40	28.56	28.06	28.17
5655	NYSE	IDT	Wed, Nov 15, 2023	28.69	28.89	28.51	28.54
5654	NYSE	IDT	Tue, Nov 14, 2023	28.95	28.97	28.52	28.77
5653	NYSE	IDT	Mon, Nov 13, 2023	27.90	28.46	27.90	28.38
5652	NYSE	IDT	Fri, Nov 10, 2023	27.80	28.27	27.65	28.17
5651	NYSE	IDT	Thu, Nov 9, 2023	27.77	28.23	27.65	27.94
5650	NYSE	IDT	Wed, Nov 8, 2023	28.85	28.85	27.71	27.82
5649	NYSE	IDT	Tue, Nov 7, 2023	28.83	28.95	28.27	28.70
5648	NYSE	IDT	Mon, Nov 6, 2023	28.93	28.93	28.42	28.80
5647	NYSE	IDT	Fri, Nov 3, 2023	29.14	29.26	28.79	28.93
5646	NYSE	IDT	Thu, Nov 2, 2023	28.60	28.95	28.46	28.81
5645	NYSE	IDT	Wed, Nov 1, 2023	28.06	28.87	28.05	28.60
5644	NYSE	IDT	Tue, Oct 31, 2023	27.93	28.70	27.84	28.05
5643	NYSE	IDT	Mon, Oct 30, 2023	27.85	28.25	27.80	27.91
5642	NYSE	IDT	Fri, Oct 27, 2023	27.80	27.95	27.65	27.79
5641	NYSE	IDT	Thu, Oct 26, 2023	27.66	28.12	27.57	27.93
5640	NYSE	IDT	Wed, Oct 25, 2023	27.42	27.94	27.41	27.61
5639	NYSE	IDT	Tue, Oct 24, 2023	27.89	28.33	27.50	27.66
5638	NYSE	IDT	Mon, Oct 23, 2023	28.69	28.95	27.48	27.62
5637	NYSE	IDT	Fri, Oct 20, 2023	29.68	29.68	28.89	28.90
5636	NYSE	IDT	Thu, Oct 19, 2023	29.60	30.38	29.48	29.68
5635	NYSE	IDT	Wed, Oct 18, 2023	29.44	29.60	28.84	29.49
5634	NYSE	IDT	Tue, Oct 17, 2023	29.25	29.78	29.00	29.62
5633	NYSE	IDT	Mon, Oct 16, 2023	28.53	29.34	28.50	29.18
5632	NYSE	IDT	Fri, Oct 13, 2023	26.77	29.42	26.61	28.60
5631	NYSE	IDT	Thu, Oct 12, 2023	27.61	27.61	26.66	26.77
5630	NYSE	IDT	Wed, Oct 11, 2023	27.05	27.57	26.73	27.37
5629	NYSE	IDT	Tue, Oct 10, 2023	27.04	27.78	26.81	27.10
5628	NYSE	IDT	Mon, Oct 9, 2023	27.00	27.10	26.70	26.86
5627	NYSE	IDT	Fri, Oct 6, 2023	27.20	27.47	26.75	27.16
5626	NYSE	IDT	Thu, Oct 5, 2023	26.72	28.17	26.72	26.99
5625	NYSE	IDT	Wed, Oct 4, 2023	27.00	28.09	26.78	26.96
5624	NYSE	IDT	Tue, Oct 3, 2023	21.92	27.40	21.64	26.74
5623	NYSE	IDT	Mon, Oct 2, 2023	22.08	22.22	21.85	21.98
5622	NYSE	IDT	Fri, Sep 29, 2023	22.38	22.44	21.99	22.05
5621	NYSE	IDT	Thu, Sep 28, 2023	22.18	22.67	22.11	22.23
5620	NYSE	IDT	Wed, Sep 27, 2023	22.04	22.19	21.95	22.12
5619	NYSE	IDT	Tue, Sep 26, 2023	22.22	22.43	21.95	21.96
5618	NYSE	IDT	Mon, Sep 25, 2023	22.29	22.51	22.08	22.38
5617	NYSE	IDT	Fri, Sep 22, 2023	22.50	22.73	22.30	22.34
5616	NYSE	IDT	Thu, Sep 21, 2023	22.63	22.82	22.48	22.48
5615	NYSE	IDT	Wed, Sep 20, 2023	22.82	23.02	22.61	22.71
5614	NYSE	IDT	Tue, Sep 19, 2023	23.06	23.06	22.47	22.70
5613	NYSE	IDT	Mon, Sep 18, 2023	22.87	23.15	22.27	23.11
5612	NYSE	IDT	Fri, Sep 15, 2023	23.10	23.25	22.44	22.86
5611	NYSE	IDT	Thu, Sep 14, 2023	23.32	23.50	23.06	23.15
5610	NYSE	IDT	Wed, Sep 13, 2023	23.00	23.40	23.00	23.15
5609	NYSE	IDT	Tue, Sep 12, 2023	23.17	23.36	23.03	23.19
5608	NYSE	IDT	Mon, Sep 11, 2023	22.96	23.35	22.85	23.10
5607	NYSE	IDT	Fri, Sep 8, 2023	23.03	23.14	22.39	22.79
5606	NYSE	IDT	Thu, Sep 7, 2023	23.53	23.72	23.01	23.11
5605	NYSE	IDT	Wed, Sep 6, 2023	23.47	23.62	23.12	23.60
5604	NYSE	IDT	Tue, Sep 5, 2023	22.89	23.57	22.64	23.43
5603	NYSE	IDT	Fri, Sep 1, 2023	23.36	23.42	22.88	23.01
5602	NYSE	IDT	Thu, Aug 31, 2023	23.88	23.91	23.37	23.38
5601	NYSE	IDT	Wed, Aug 30, 2023	23.71	24.03	23.65	23.83
5600	NYSE	IDT	Tue, Aug 29, 2023	23.28	23.87	23.28	23.75
5599	NYSE	IDT	Mon, Aug 28, 2023	23.64	23.64	23.18	23.32
5598	NYSE	IDT	Fri, Aug 25, 2023	23.61	23.73	23.24	23.65
5597	NYSE	IDT	Thu, Aug 24, 2023	23.82	24.03	23.60	23.63
5596	NYSE	IDT	Wed, Aug 23, 2023	23.42	23.85	23.27	23.83
5595	NYSE	IDT	Tue, Aug 22, 2023	23.23	23.41	23.08	23.39
5594	NYSE	IDT	Mon, Aug 21, 2023	23.63	23.63	22.98	23.30
5593	NYSE	IDT	Fri, Aug 18, 2023	23.48	23.75	23.14	23.69
5592	NYSE	IDT	Thu, Aug 17, 2023	24.21	24.21	23.53	23.65
5591	NYSE	IDT	Wed, Aug 16, 2023	24.31	24.48	24.14	24.16
5590	NYSE	IDT	Tue, Aug 15, 2023	24.16	24.43	23.96	24.36
5589	NYSE	IDT	Mon, Aug 14, 2023	24.39	24.82	24.13	24.25
5588	NYSE	IDT	Fri, Aug 11, 2023	24.72	24.76	24.21	24.49
5587	NYSE	IDT	Thu, Aug 10, 2023	24.32	24.83	24.23	24.72
5586	NYSE	IDT	Wed, Aug 9, 2023	24.32	24.53	24.01	24.33
5585	NYSE	IDT	Tue, Aug 8, 2023	23.29	24.47	23.11	24.38
5584	NYSE	IDT	Mon, Aug 7, 2023	23.01	23.58	22.95	23.53
5583	NYSE	IDT	Fri, Aug 4, 2023	23.09	23.61	23.05	23.08
5582	NYSE	IDT	Thu, Aug 3, 2023	22.85	23.22	22.81	23.17
5581	NYSE	IDT	Wed, Aug 2, 2023	22.90	23.14	22.76	22.83
5580	NYSE	IDT	Tue, Aug 1, 2023	23.71	23.71	22.96	23.03
5579	NYSE	IDT	Mon, Jul 31, 2023	23.27	23.86	23.27	23.72
5578	NYSE	IDT	Fri, Jul 28, 2023	23.30	23.53	23.22	23.27
5577	NYSE	IDT	Thu, Jul 27, 2023	23.12	23.64	23.10	23.24
5576	NYSE	IDT	Wed, Jul 26, 2023	23.23	23.53	23.05	23.11
5575	NYSE	IDT	Tue, Jul 25, 2023	23.43	23.45	23.05	23.23
5574	NYSE	IDT	Mon, Jul 24, 2023	23.81	24.08	23.30	23.38
5573	NYSE	IDT	Fri, Jul 21, 2023	24.13	24.14	23.69	23.70
5572	NYSE	IDT	Thu, Jul 20, 2023	23.74	24.06	23.55	24.00
5571	NYSE	IDT	Wed, Jul 19, 2023	23.75	24.08	23.50	23.72
5570	NYSE	IDT	Tue, Jul 18, 2023	23.34	24.08	23.34	23.73
5569	NYSE	IDT	Mon, Jul 17, 2023	23.70	24.13	23.32	23.38
5568	NYSE	IDT	Fri, Jul 14, 2023	24.44	24.44	23.46	23.73
5567	NYSE	IDT	Thu, Jul 13, 2023	24.65	25.33	24.38	24.57
5566	NYSE	IDT	Wed, Jul 12, 2023	24.46	24.98	24.46	24.66
5565	NYSE	IDT	Tue, Jul 11, 2023	24.33	24.64	23.95	24.21
5564	NYSE	IDT	Mon, Jul 10, 2023	24.75	25.10	24.28	24.32
5563	NYSE	IDT	Fri, Jul 7, 2023	25.49	25.71	24.78	24.78
5562	NYSE	IDT	Thu, Jul 6, 2023	25.50	25.61	25.07	25.55
5561	NYSE	IDT	Wed, Jul 5, 2023	25.79	26.15	25.37	25.48
5560	NYSE	IDT	Mon, Jul 3, 2023	25.94	26.26	25.83	26.05
5559	NYSE	IDT	Fri, Jun 30, 2023	26.02	26.49	25.80	25.85
5558	NYSE	IDT	Thu, Jun 29, 2023	26.02	26.53	26.02	26.17
5557	NYSE	IDT	Wed, Jun 28, 2023	26.14	26.66	25.85	25.97
5556	NYSE	IDT	Tue, Jun 27, 2023	25.52	26.55	25.52	26.21
5555	NYSE	IDT	Mon, Jun 26, 2023	25.90	26.19	25.44	25.48
5554	NYSE	IDT	Fri, Jun 23, 2023	26.16	26.57	25.78	25.93
5553	NYSE	IDT	Thu, Jun 22, 2023	26.05	26.45	25.82	26.00
5552	NYSE	IDT	Wed, Jun 21, 2023	25.96	26.26	25.51	26.08
5551	NYSE	IDT	Tue, Jun 20, 2023	25.90	26.54	25.68	25.98
5550	NYSE	IDT	Fri, Jun 16, 2023	26.88	26.88	25.87	25.95
5549	NYSE	IDT	Thu, Jun 15, 2023	26.33	26.80	26.33	26.50
5548	NYSE	IDT	Wed, Jun 14, 2023	26.59	27.35	26.27	26.32
5547	NYSE	IDT	Tue, Jun 13, 2023	26.76	27.42	26.44	26.53
5546	NYSE	IDT	Mon, Jun 12, 2023	27.38	27.63	26.79	26.86
5545	NYSE	IDT	Fri, Jun 9, 2023	28.25	28.49	27.40	27.40
5544	NYSE	IDT	Thu, Jun 8, 2023	29.26	29.26	28.21	28.30
5543	NYSE	IDT	Wed, Jun 7, 2023	30.00	30.40	28.48	29.26
5542	NYSE	IDT	Tue, Jun 6, 2023	31.15	31.63	28.67	29.96
5541	NYSE	IDT	Mon, Jun 5, 2023	31.57	32.61	31.13	31.57
5540	NYSE	IDT	Fri, Jun 2, 2023	30.36	31.76	30.08	31.57
5539	NYSE	IDT	Thu, Jun 1, 2023	30.27	30.80	29.98	30.39
5538	NYSE	IDT	Wed, May 31, 2023	30.43	30.62	29.93	30.39
5537	NYSE	IDT	Tue, May 30, 2023	30.43	30.70	30.22	30.39
5536	NYSE	IDT	Fri, May 26, 2023	30.85	31.02	30.17	30.42
5535	NYSE	IDT	Thu, May 25, 2023	32.33	32.33	30.67	30.79
5534	NYSE	IDT	Wed, May 24, 2023	33.11	33.15	32.13	32.41
5533	NYSE	IDT	Tue, May 23, 2023	33.63	34.01	33.14	33.18
5532	NYSE	IDT	Mon, May 22, 2023	33.79	34.45	33.49	33.73
5531	NYSE	IDT	Fri, May 19, 2023	33.17	34.45	33.04	33.97
5530	NYSE	IDT	Thu, May 18, 2023	32.53	33.05	32.43	32.92
5529	NYSE	IDT	Wed, May 17, 2023	32.19	32.80	32.04	32.68
5528	NYSE	IDT	Tue, May 16, 2023	32.37	32.54	32.20	32.34
5527	NYSE	IDT	Mon, May 15, 2023	32.49	32.80	32.24	32.63
5526	NYSE	IDT	Fri, May 12, 2023	32.43	32.65	32.20	32.57
5525	NYSE	IDT	Thu, May 11, 2023	32.91	32.91	32.28	32.48
5524	NYSE	IDT	Wed, May 10, 2023	32.80	33.13	32.42	33.10
5523	NYSE	IDT	Tue, May 9, 2023	32.62	32.92	32.07	32.61
5522	NYSE	IDT	Mon, May 8, 2023	33.00	33.00	32.64	32.78
5521	NYSE	IDT	Fri, May 5, 2023	32.51	33.29	32.44	33.06
5520	NYSE	IDT	Thu, May 4, 2023	33.14	33.18	32.26	32.48
5519	NYSE	IDT	Wed, May 3, 2023	32.95	33.89	32.94	33.29
5518	NYSE	IDT	Tue, May 2, 2023	33.18	33.19	32.47	32.77
5517	NYSE	IDT	Mon, May 1, 2023	33.21	33.87	33.11	33.33
5516	NYSE	IDT	Fri, Apr 28, 2023	33.47	33.93	33.02	33.21
5515	NYSE	IDT	Thu, Apr 27, 2023	33.12	34.16	32.97	33.50
5514	NYSE	IDT	Wed, Apr 26, 2023	32.22	33.13	32.21	33.00
5513	NYSE	IDT	Tue, Apr 25, 2023	32.31	32.53	32.05	32.38
5512	NYSE	IDT	Mon, Apr 24, 2023	32.43	32.82	32.31	32.48
5511	NYSE	IDT	Fri, Apr 21, 2023	32.62	32.69	32.36	32.50
5510	NYSE	IDT	Thu, Apr 20, 2023	32.36	32.73	32.36	32.49
5509	NYSE	IDT	Wed, Apr 19, 2023	32.46	32.72	32.20	32.43
5508	NYSE	IDT	Tue, Apr 18, 2023	32.56	32.91	32.42	32.50
5507	NYSE	IDT	Mon, Apr 17, 2023	32.44	32.85	32.26	32.45
5506	NYSE	IDT	Fri, Apr 14, 2023	32.75	32.94	32.31	32.31
5505	NYSE	IDT	Thu, Apr 13, 2023	32.94	33.45	32.86	32.87
5504	NYSE	IDT	Wed, Apr 12, 2023	32.97	33.54	32.77	32.89
5503	NYSE	IDT	Tue, Apr 11, 2023	32.74	33.06	32.65	32.94
5502	NYSE	IDT	Mon, Apr 10, 2023	32.63	33.10	32.56	32.71
5501	NYSE	IDT	Thu, Apr 6, 2023	33.57	33.67	32.19	32.98
5500	NYSE	IDT	Wed, Apr 5, 2023	34.41	34.56	33.37	33.45
5499	NYSE	IDT	Tue, Apr 4, 2023	34.89	34.91	34.11	34.77
5498	NYSE	IDT	Mon, Apr 3, 2023	34.08	34.58	33.85	34.56
5497	NYSE	IDT	Fri, Mar 31, 2023	34.01	34.46	33.79	34.08
5496	NYSE	IDT	Thu, Mar 30, 2023	33.74	34.07	33.37	33.98
5495	NYSE	IDT	Wed, Mar 29, 2023	33.14	34.26	32.71	33.78
5494	NYSE	IDT	Tue, Mar 28, 2023	33.00	33.73	33.00	33.13
5493	NYSE	IDT	Mon, Mar 27, 2023	32.80	33.13	32.50	32.94
5492	NYSE	IDT	Fri, Mar 24, 2023	32.70	33.08	32.48	32.59
5491	NYSE	IDT	Thu, Mar 23, 2023	32.90	33.43	32.56	32.79
5490	NYSE	IDT	Wed, Mar 22, 2023	34.25	34.25	32.79	32.86
5489	NYSE	IDT	Tue, Mar 21, 2023	33.59	34.22	33.59	34.19
5488	NYSE	IDT	Mon, Mar 20, 2023	33.94	34.01	33.08	33.37
5487	NYSE	IDT	Fri, Mar 17, 2023	34.34	34.44	33.17	33.92
5486	NYSE	IDT	Thu, Mar 16, 2023	32.95	34.86	32.60	34.23
5485	NYSE	IDT	Wed, Mar 15, 2023	33.35	33.36	32.15	33.04
5484	NYSE	IDT	Tue, Mar 14, 2023	34.11	35.18	33.69	33.73
5483	NYSE	IDT	Mon, Mar 13, 2023	32.88	34.00	32.19	33.58
5482	NYSE	IDT	Fri, Mar 10, 2023	32.16	33.96	32.02	33.10
5481	NYSE	IDT	Thu, Mar 9, 2023	31.34	33.00	31.34	32.22
5480	NYSE	IDT	Wed, Mar 8, 2023	30.85	30.98	30.13	30.70
5479	NYSE	IDT	Tue, Mar 7, 2023	30.16	30.80	29.92	30.77
5478	NYSE	IDT	Mon, Mar 6, 2023	30.50	30.74	29.93	30.20
5477	NYSE	IDT	Fri, Mar 3, 2023	30.38	30.64	29.98	30.60
5476	NYSE	IDT	Thu, Mar 2, 2023	30.17	30.57	29.91	30.40
5475	NYSE	IDT	Wed, Mar 1, 2023	30.48	30.94	29.76	30.33
5474	NYSE	IDT	Tue, Feb 28, 2023	29.83	30.85	29.56	30.41
5473	NYSE	IDT	Mon, Feb 27, 2023	30.97	31.02	29.59	29.83
5472	NYSE	IDT	Fri, Feb 24, 2023	31.36	31.69	30.65	30.89
5471	NYSE	IDT	Thu, Feb 23, 2023	31.56	32.05	30.91	31.81
5470	NYSE	IDT	Wed, Feb 22, 2023	30.71	31.75	30.51	31.39
5469	NYSE	IDT	Tue, Feb 21, 2023	31.47	31.47	30.32	30.88
5468	NYSE	IDT	Fri, Feb 17, 2023	31.59	32.07	31.19	31.75
5467	NYSE	IDT	Thu, Feb 16, 2023	32.20	32.49	31.34	31.46
5466	NYSE	IDT	Wed, Feb 15, 2023	32.24	32.71	32.01	32.69
5465	NYSE	IDT	Tue, Feb 14, 2023	31.45	32.55	31.20	32.41
5464	NYSE	IDT	Mon, Feb 13, 2023	31.28	31.92	30.57	31.60
5463	NYSE	IDT	Fri, Feb 10, 2023	31.10	31.54	30.73	31.33
5462	NYSE	IDT	Thu, Feb 9, 2023	31.10	31.22	30.42	31.13
5461	NYSE	IDT	Wed, Feb 8, 2023	31.49	31.86	30.83	30.89
5460	NYSE	IDT	Tue, Feb 7, 2023	31.47	31.84	30.98	31.80
5459	NYSE	IDT	Mon, Feb 6, 2023	30.73	31.47	30.57	31.31
5458	NYSE	IDT	Fri, Feb 3, 2023	31.00	31.33	30.60	30.93
5457	NYSE	IDT	Thu, Feb 2, 2023	30.25	32.00	30.25	31.04
5456	NYSE	IDT	Wed, Feb 1, 2023	29.44	30.15	29.12	29.93
5455	NYSE	IDT	Tue, Jan 31, 2023	29.18	29.68	29.18	29.39
5454	NYSE	IDT	Mon, Jan 30, 2023	29.46	29.72	29.00	29.16
5453	NYSE	IDT	Fri, Jan 27, 2023	29.04	29.84	29.00	29.54
5452	NYSE	IDT	Thu, Jan 26, 2023	28.97	29.18	28.72	29.04
5451	NYSE	IDT	Wed, Jan 25, 2023	29.03	29.03	28.69	28.83
5450	NYSE	IDT	Tue, Jan 24, 2023	28.84	29.39	28.61	29.25
5449	NYSE	IDT	Mon, Jan 23, 2023	29.09	29.96	28.99	29.10
5448	NYSE	IDT	Fri, Jan 20, 2023	28.32	28.74	28.16	28.74
5447	NYSE	IDT	Thu, Jan 19, 2023	27.86	28.19	27.45	28.00
5446	NYSE	IDT	Wed, Jan 18, 2023	27.78	28.26	27.67	27.95
5445	NYSE	IDT	Tue, Jan 17, 2023	27.73	27.86	27.45	27.54
5444	NYSE	IDT	Fri, Jan 13, 2023	27.49	27.93	27.38	27.79
5443	NYSE	IDT	Thu, Jan 12, 2023	27.66	27.96	27.29	27.70
5442	NYSE	IDT	Wed, Jan 11, 2023	27.39	27.73	27.16	27.61
5441	NYSE	IDT	Tue, Jan 10, 2023	26.77	27.60	26.77	27.36
5440	NYSE	IDT	Mon, Jan 9, 2023	27.34	27.52	26.74	26.85
5439	NYSE	IDT	Fri, Jan 6, 2023	27.58	27.82	27.13	27.23
5438	NYSE	IDT	Thu, Jan 5, 2023	27.50	27.87	26.97	27.42
5437	NYSE	IDT	Wed, Jan 4, 2023	28.64	28.78	27.52	27.54
5436	NYSE	IDT	Tue, Jan 3, 2023	28.35	28.61	27.93	28.18
5435	NYSE	IDT	Fri, Dec 30, 2022	28.09	28.45	28.00	28.17
5434	NYSE	IDT	Thu, Dec 29, 2022	27.88	28.64	27.86	28.23
5433	NYSE	IDT	Wed, Dec 28, 2022	28.09	28.23	27.56	27.67
5432	NYSE	IDT	Tue, Dec 27, 2022	27.92	28.13	27.65	28.03
5431	NYSE	IDT	Fri, Dec 23, 2022	27.88	28.00	27.57	27.85
5430	NYSE	IDT	Thu, Dec 22, 2022	28.46	28.46	27.55	27.95
5429	NYSE	IDT	Wed, Dec 21, 2022	27.97	29.18	27.97	28.68
5428	NYSE	IDT	Tue, Dec 20, 2022	28.25	28.69	27.74	27.89
5427	NYSE	IDT	Mon, Dec 19, 2022	28.32	28.51	27.67	28.35
5426	NYSE	IDT	Fri, Dec 16, 2022	28.46	29.08	27.92	28.01
5425	NYSE	IDT	Thu, Dec 15, 2022	29.16	29.49	28.67	28.84
5424	NYSE	IDT	Wed, Dec 14, 2022	28.83	29.53	28.60	29.43
5423	NYSE	IDT	Tue, Dec 13, 2022	28.50	29.21	28.24	28.72
5422	NYSE	IDT	Mon, Dec 12, 2022	29.50	29.78	27.72	27.92
5421	NYSE	IDT	Fri, Dec 9, 2022	28.69	29.89	28.20	29.37
5420	NYSE	IDT	Thu, Dec 8, 2022	29.81	29.81	28.32	28.53
5419	NYSE	IDT	Wed, Dec 7, 2022	29.75	30.30	28.16	29.51
5418	NYSE	IDT	Tue, Dec 6, 2022	27.64	30.35	27.09	30.00
5417	NYSE	IDT	Mon, Dec 5, 2022	26.77	26.87	25.85	26.87
5416	NYSE	IDT	Fri, Dec 2, 2022	26.44	26.93	26.04	26.87
5415	NYSE	IDT	Thu, Dec 1, 2022	27.97	28.07	26.24	27.03
5414	NYSE	IDT	Wed, Nov 30, 2022	26.95	28.09	26.49	27.95
5413	NYSE	IDT	Tue, Nov 29, 2022	26.03	27.00	25.83	26.99
5412	NYSE	IDT	Mon, Nov 28, 2022	25.99	26.40	25.76	26.03
5411	NYSE	IDT	Fri, Nov 25, 2022	26.75	26.87	26.25	26.25
5410	NYSE	IDT	Wed, Nov 23, 2022	26.66	26.95	26.04	26.62
5409	NYSE	IDT	Tue, Nov 22, 2022	26.18	26.79	25.62	26.68
5408	NYSE	IDT	Mon, Nov 21, 2022	26.89	27.00	25.78	25.97
5407	NYSE	IDT	Fri, Nov 18, 2022	26.57	27.80	26.03	27.02
5406	NYSE	IDT	Thu, Nov 17, 2022	25.71	26.55	25.51	25.99
5405	NYSE	IDT	Wed, Nov 16, 2022	24.89	26.25	24.16	25.87
5404	NYSE	IDT	Tue, Nov 15, 2022	25.36	25.71	24.90	25.00
5403	NYSE	IDT	Mon, Nov 14, 2022	25.76	25.76	24.72	24.76
5402	NYSE	IDT	Fri, Nov 11, 2022	26.22	26.37	25.52	25.80
5401	NYSE	IDT	Thu, Nov 10, 2022	25.62	26.13	25.37	26.03
5400	NYSE	IDT	Wed, Nov 9, 2022	24.64	25.42	24.40	24.57
5399	NYSE	IDT	Tue, Nov 8, 2022	25.06	25.46	24.52	25.04
5398	NYSE	IDT	Mon, Nov 7, 2022	24.05	25.22	24.00	24.86
5397	NYSE	IDT	Fri, Nov 4, 2022	24.20	24.20	23.07	23.92
5396	NYSE	IDT	Thu, Nov 3, 2022	24.52	24.87	24.06	24.10
5395	NYSE	IDT	Wed, Nov 2, 2022	25.62	25.91	24.75	24.77
5394	NYSE	IDT	Tue, Nov 1, 2022	26.53	26.53	25.72	25.72
5393	NYSE	IDT	Mon, Oct 31, 2022	26.28	26.38	25.61	26.06
5392	NYSE	IDT	Fri, Oct 28, 2022	25.50	26.53	25.22	26.38
5391	NYSE	IDT	Thu, Oct 27, 2022	25.95	25.95	25.21	25.28
5390	NYSE	IDT	Wed, Oct 26, 2022	25.53	26.26	25.30	25.80
5389	NYSE	IDT	Tue, Oct 25, 2022	24.95	25.69	24.88	25.32
5388	NYSE	IDT	Mon, Oct 24, 2022	25.37	25.37	24.52	24.96
5387	NYSE	IDT	Fri, Oct 21, 2022	24.96	25.50	24.51	25.27
5386	NYSE	IDT	Thu, Oct 20, 2022	24.81	25.19	24.49	24.86
5385	NYSE	IDT	Wed, Oct 19, 2022	25.02	25.44	24.52	24.82
5384	NYSE	IDT	Tue, Oct 18, 2022	26.92	27.45	25.14	25.39
5383	NYSE	IDT	Mon, Oct 17, 2022	25.37	26.74	25.37	26.45
5382	NYSE	IDT	Fri, Oct 14, 2022	27.34	27.77	24.86	24.93
5381	NYSE	IDT	Thu, Oct 13, 2022	26.38	27.63	25.80	27.47
5380	NYSE	IDT	Wed, Oct 12, 2022	28.02	28.02	26.97	26.97
5379	NYSE	IDT	Tue, Oct 11, 2022	29.88	29.88	27.50	28.02
5378	NYSE	IDT	Mon, Oct 10, 2022	30.00	30.20	28.73	30.00
5377	NYSE	IDT	Fri, Oct 7, 2022	30.21	30.47	27.43	30.00
5376	NYSE	IDT	Thu, Oct 6, 2022	26.77	27.93	26.77	27.90
5375	NYSE	IDT	Wed, Oct 5, 2022	26.37	27.12	26.37	27.05
5374	NYSE	IDT	Tue, Oct 4, 2022	25.93	26.75	25.93	26.54
5373	NYSE	IDT	Mon, Oct 3, 2022	24.98	25.60	24.55	25.57
5372	NYSE	IDT	Fri, Sep 30, 2022	25.02	25.56	24.79	24.83
5371	NYSE	IDT	Thu, Sep 29, 2022	24.99	25.40	24.90	24.99
5370	NYSE	IDT	Wed, Sep 28, 2022	24.75	25.49	24.75	25.38
5369	NYSE	IDT	Tue, Sep 27, 2022	24.64	25.20	24.00	24.67
5368	NYSE	IDT	Mon, Sep 26, 2022	23.68	24.69	23.68	24.44
5367	NYSE	IDT	Fri, Sep 23, 2022	23.66	24.12	23.20	23.76
5366	NYSE	IDT	Thu, Sep 22, 2022	24.50	24.93	23.92	23.96
5365	NYSE	IDT	Wed, Sep 21, 2022	25.01	25.04	24.42	24.53
5364	NYSE	IDT	Tue, Sep 20, 2022	24.80	25.54	24.79	24.97
5363	NYSE	IDT	Mon, Sep 19, 2022	24.91	25.22	24.28	25.11
5362	NYSE	IDT	Fri, Sep 16, 2022	24.68	25.28	24.40	25.11
5361	NYSE	IDT	Thu, Sep 15, 2022	24.95	25.40	24.69	24.99
5360	NYSE	IDT	Wed, Sep 14, 2022	24.73	25.36	24.39	24.98
5359	NYSE	IDT	Tue, Sep 13, 2022	25.01	25.23	24.56	24.60
5358	NYSE	IDT	Mon, Sep 12, 2022	25.79	26.00	25.30	25.54
5357	NYSE	IDT	Fri, Sep 9, 2022	25.86	26.00	25.31	25.41
5356	NYSE	IDT	Thu, Sep 8, 2022	25.47	26.05	24.65	25.48
5355	NYSE	IDT	Wed, Sep 7, 2022	25.21	25.91	25.00	25.84
5354	NYSE	IDT	Tue, Sep 6, 2022	25.43	25.61	24.95	24.98
5353	NYSE	IDT	Fri, Sep 2, 2022	25.84	25.84	24.92	25.19
5352	NYSE	IDT	Thu, Sep 1, 2022	25.32	25.42	24.82	25.36
5351	NYSE	IDT	Wed, Aug 31, 2022	25.78	25.94	25.33	25.57
5350	NYSE	IDT	Tue, Aug 30, 2022	25.76	25.85	25.17	25.76
5349	NYSE	IDT	Mon, Aug 29, 2022	25.88	26.55	25.30	25.69
5348	NYSE	IDT	Fri, Aug 26, 2022	27.06	27.72	25.91	26.00
5347	NYSE	IDT	Thu, Aug 25, 2022	26.26	27.18	26.20	26.89
5346	NYSE	IDT	Wed, Aug 24, 2022	25.98	26.44	25.86	26.28
5345	NYSE	IDT	Tue, Aug 23, 2022	26.18	26.47	25.62	26.04
5344	NYSE	IDT	Mon, Aug 22, 2022	26.46	26.50	25.58	26.10
5343	NYSE	IDT	Fri, Aug 19, 2022	27.07	27.18	26.33	26.80
5342	NYSE	IDT	Thu, Aug 18, 2022	26.86	27.41	26.36	27.31
5341	NYSE	IDT	Wed, Aug 17, 2022	27.38	27.75	26.59	26.80
5340	NYSE	IDT	Tue, Aug 16, 2022	26.71	28.57	26.50	27.80
5339	NYSE	IDT	Mon, Aug 15, 2022	26.50	27.11	25.81	26.74
5338	NYSE	IDT	Fri, Aug 12, 2022	26.18	26.73	25.65	26.68
5337	NYSE	IDT	Thu, Aug 11, 2022	26.85	27.12	25.91	26.01
5336	NYSE	IDT	Wed, Aug 10, 2022	25.81	27.14	25.81	26.75
5335	NYSE	IDT	Tue, Aug 9, 2022	26.92	26.92	24.62	25.53
5334	NYSE	IDT	Mon, Aug 8, 2022	26.93	27.54	26.70	27.19
5333	NYSE	IDT	Fri, Aug 5, 2022	26.44	26.89	26.05	26.86
5332	NYSE	IDT	Thu, Aug 4, 2022	27.50	27.50	26.28	26.67
5331	NYSE	IDT	Wed, Aug 3, 2022	26.77	27.50	26.75	27.35
5330	NYSE	IDT	Tue, Aug 2, 2022	26.25	26.82	25.74	26.74
5329	NYSE	IDT	Mon, Aug 1, 2022	25.91	26.43	25.53	26.37
5328	NYSE	IDT	Fri, Jul 29, 2022	26.46	26.46	25.60	26.03
5327	NYSE	IDT	Thu, Jul 28, 2022	26.45	26.53	25.56	26.17
5326	NYSE	IDT	Wed, Jul 27, 2022	25.51	26.48	25.26	26.40
5325	NYSE	IDT	Tue, Jul 26, 2022	25.86	25.97	25.24	25.45
5324	NYSE	IDT	Mon, Jul 25, 2022	26.24	26.24	25.44	25.80
5323	NYSE	IDT	Fri, Jul 22, 2022	26.74	26.74	25.71	26.07
5322	NYSE	IDT	Thu, Jul 21, 2022	26.49	26.84	26.04	26.83
5321	NYSE	IDT	Wed, Jul 20, 2022	26.30	26.88	26.30	26.74
5320	NYSE	IDT	Tue, Jul 19, 2022	25.50	26.39	24.88	26.21
5319	NYSE	IDT	Mon, Jul 18, 2022	25.56	25.83	24.99	25.14
5318	NYSE	IDT	Fri, Jul 15, 2022	25.68	25.68	24.88	25.11
5317	NYSE	IDT	Thu, Jul 14, 2022	24.55	25.38	24.40	25.23
5316	NYSE	IDT	Wed, Jul 13, 2022	24.38	25.28	24.18	25.08
5315	NYSE	IDT	Tue, Jul 12, 2022	24.71	25.22	24.54	24.69
5314	NYSE	IDT	Mon, Jul 11, 2022	24.81	25.19	24.55	24.74
5313	NYSE	IDT	Fri, Jul 8, 2022	25.14	25.49	24.73	25.02
5312	NYSE	IDT	Thu, Jul 7, 2022	25.19	25.73	24.85	25.49
5311	NYSE	IDT	Wed, Jul 6, 2022	25.11	25.36	24.37	24.99
5310	NYSE	IDT	Tue, Jul 5, 2022	23.87	25.03	23.59	25.02
5309	NYSE	IDT	Fri, Jul 1, 2022	25.27	25.50	24.23	24.46
5308	NYSE	IDT	Thu, Jun 30, 2022	24.35	25.33	24.32	25.15
5307	NYSE	IDT	Wed, Jun 29, 2022	24.90	25.34	24.60	25.06
5306	NYSE	IDT	Tue, Jun 28, 2022	26.13	26.20	24.86	25.06
5305	NYSE	IDT	Mon, Jun 27, 2022	25.36	26.02	24.83	25.72
5304	NYSE	IDT	Fri, Jun 24, 2022	25.62	25.92	24.87	25.10
5303	NYSE	IDT	Thu, Jun 23, 2022	25.19	25.74	24.85	25.37
5302	NYSE	IDT	Wed, Jun 22, 2022	24.50	25.84	24.50	25.10
5301	NYSE	IDT	Tue, Jun 21, 2022	23.32	25.17	23.10	25.13
5300	NYSE	IDT	Fri, Jun 17, 2022	22.30	22.88	22.22	22.83
5299	NYSE	IDT	Thu, Jun 16, 2022	22.34	22.34	21.68	22.15
5298	NYSE	IDT	Wed, Jun 15, 2022	22.60	23.72	22.60	23.29
5297	NYSE	IDT	Tue, Jun 14, 2022	22.70	23.64	22.40	22.66
5296	NYSE	IDT	Mon, Jun 13, 2022	23.19	23.35	22.06	22.52
5295	NYSE	IDT	Fri, Jun 10, 2022	23.61	24.53	23.50	24.28
5294	NYSE	IDT	Thu, Jun 9, 2022	25.21	25.27	23.73	23.85
5293	NYSE	IDT	Wed, Jun 8, 2022	25.07	26.21	24.92	25.47
5292	NYSE	IDT	Tue, Jun 7, 2022	25.01	25.44	24.46	25.03
5291	NYSE	IDT	Mon, Jun 6, 2022	28.07	28.07	25.33	25.43
5290	NYSE	IDT	Fri, Jun 3, 2022	29.74	30.13	27.49	27.94
5289	NYSE	IDT	Thu, Jun 2, 2022	28.35	30.04	28.11	29.74
5288	NYSE	IDT	Wed, Jun 1, 2022	27.96	29.47	27.88	28.42
5287	NYSE	IDT	Tue, May 31, 2022	28.20	28.59	27.34	27.56
5286	NYSE	IDT	Fri, May 27, 2022	27.96	28.46	27.83	28.21
5285	NYSE	IDT	Thu, May 26, 2022	27.46	27.98	27.35	27.58
5284	NYSE	IDT	Wed, May 25, 2022	26.82	27.60	26.71	27.06
5283	NYSE	IDT	Tue, May 24, 2022	27.04	27.09	26.22	26.89
5282	NYSE	IDT	Mon, May 23, 2022	27.44	27.54	26.68	27.31
5281	NYSE	IDT	Fri, May 20, 2022	26.54	27.37	25.79	27.23
5280	NYSE	IDT	Thu, May 19, 2022	26.00	26.70	25.82	26.03
5279	NYSE	IDT	Wed, May 18, 2022	27.33	27.61	26.00	26.06
5278	NYSE	IDT	Tue, May 17, 2022	27.44	27.92	26.98	27.83
5277	NYSE	IDT	Mon, May 16, 2022	27.04	28.26	26.58	26.93
5276	NYSE	IDT	Fri, May 13, 2022	27.69	28.30	27.11	27.22
5275	NYSE	IDT	Thu, May 12, 2022	26.20	28.07	25.88	27.14
5274	NYSE	IDT	Wed, May 11, 2022	26.42	27.49	26.00	26.33
5273	NYSE	IDT	Tue, May 10, 2022	27.62	27.62	26.17	26.50
5272	NYSE	IDT	Mon, May 9, 2022	27.41	27.83	26.25	27.16
5271	NYSE	IDT	Fri, May 6, 2022	27.80	29.34	27.50	28.05
5270	NYSE	IDT	Thu, May 5, 2022	27.45	28.33	26.30	28.29
5269	NYSE	IDT	Wed, May 4, 2022	27.49	28.02	26.30	27.79
5268	NYSE	IDT	Tue, May 3, 2022	27.68	27.87	26.94	27.49
5267	NYSE	IDT	Mon, May 2, 2022	26.48	27.79	26.40	27.69
5266	NYSE	IDT	Fri, Apr 29, 2022	27.31	28.17	26.36	26.48
5265	NYSE	IDT	Thu, Apr 28, 2022	27.66	28.00	26.66	27.65
5264	NYSE	IDT	Wed, Apr 27, 2022	27.68	28.48	27.10	27.15
5263	NYSE	IDT	Tue, Apr 26, 2022	28.19	28.19	27.11	27.47
5262	NYSE	IDT	Mon, Apr 25, 2022	27.70	29.14	27.70	28.72
5261	NYSE	IDT	Fri, Apr 22, 2022	29.03	29.47	27.56	28.18
5260	NYSE	IDT	Thu, Apr 21, 2022	30.80	31.06	28.66	29.04
5259	NYSE	IDT	Wed, Apr 20, 2022	31.30	31.51	30.32	30.37
5258	NYSE	IDT	Tue, Apr 19, 2022	30.64	31.44	30.00	30.91
5257	NYSE	IDT	Mon, Apr 18, 2022	30.84	31.15	30.21	30.72
5256	NYSE	IDT	Thu, Apr 14, 2022	32.50	32.50	30.95	30.95
5255	NYSE	IDT	Wed, Apr 13, 2022	32.07	32.97	31.80	32.48
5254	NYSE	IDT	Tue, Apr 12, 2022	32.40	33.50	31.56	31.78
5253	NYSE	IDT	Mon, Apr 11, 2022	31.72	32.53	31.11	32.05
5252	NYSE	IDT	Fri, Apr 8, 2022	31.97	32.51	31.60	31.72
5251	NYSE	IDT	Thu, Apr 7, 2022	32.27	33.07	31.61	32.17
5250	NYSE	IDT	Wed, Apr 6, 2022	33.01	33.43	31.66	32.25
5249	NYSE	IDT	Tue, Apr 5, 2022	34.80	35.23	33.15	33.35
5248	NYSE	IDT	Mon, Apr 4, 2022	35.57	35.92	34.61	34.80
5247	NYSE	IDT	Fri, Apr 1, 2022	34.42	35.68	34.42	35.55
5246	NYSE	IDT	Thu, Mar 31, 2022	34.43	34.96	33.93	34.09
5245	NYSE	IDT	Wed, Mar 30, 2022	35.37	35.63	34.06	34.21
5244	NYSE	IDT	Tue, Mar 29, 2022	34.99	36.03	34.99	35.76
5243	NYSE	IDT	Mon, Mar 28, 2022	34.29	34.54	33.43	34.28
5242	NYSE	IDT	Fri, Mar 25, 2022	35.85	35.85	33.95	34.24
5241	NYSE	IDT	Thu, Mar 24, 2022	35.70	35.90	34.52	35.85
5240	NYSE	IDT	Wed, Mar 23, 2022	36.15	36.56	35.29	35.35
5239	NYSE	IDT	Tue, Mar 22, 2022	36.24	37.77	36.00	36.61
5238	NYSE	IDT	Mon, Mar 21, 2022	37.09	37.36	35.44	35.79
5237	NYSE	IDT	Fri, Mar 18, 2022	35.81	37.08	35.63	37.06
5236	NYSE	IDT	Thu, Mar 17, 2022	35.43	36.87	35.14	35.75
5235	NYSE	IDT	Wed, Mar 16, 2022	33.50	35.96	33.50	35.81
5234	NYSE	IDT	Tue, Mar 15, 2022	31.88	33.13	31.42	32.98
5233	NYSE	IDT	Mon, Mar 14, 2022	31.77	32.12	30.85	31.75
5232	NYSE	IDT	Fri, Mar 11, 2022	33.62	33.97	31.32	31.38
5231	NYSE	IDT	Thu, Mar 10, 2022	33.29	33.91	32.59	33.33
5230	NYSE	IDT	Wed, Mar 9, 2022	33.16	34.44	32.50	34.22
5229	NYSE	IDT	Tue, Mar 8, 2022	31.00	35.25	29.50	32.22
5228	NYSE	IDT	Mon, Mar 7, 2022	33.02	33.65	31.52	31.80
5227	NYSE	IDT	Fri, Mar 4, 2022	34.91	35.25	32.10	32.87
5226	NYSE	IDT	Thu, Mar 3, 2022	36.15	36.95	35.08	35.69
5225	NYSE	IDT	Wed, Mar 2, 2022	35.70	36.65	35.39	36.02
5224	NYSE	IDT	Tue, Mar 1, 2022	35.98	36.76	34.00	35.55
5223	NYSE	IDT	Mon, Feb 28, 2022	36.52	36.52	34.94	36.06
5222	NYSE	IDT	Fri, Feb 25, 2022	35.86	37.19	35.66	36.87
5221	NYSE	IDT	Thu, Feb 24, 2022	32.35	35.84	31.41	35.71
5220	NYSE	IDT	Wed, Feb 23, 2022	35.16	35.98	33.68	33.82
5219	NYSE	IDT	Tue, Feb 22, 2022	37.07	37.75	34.29	34.80
5218	NYSE	IDT	Fri, Feb 18, 2022	39.49	39.80	37.90	37.98
5217	NYSE	IDT	Thu, Feb 17, 2022	40.64	41.05	39.68	39.76
5216	NYSE	IDT	Wed, Feb 16, 2022	40.70	41.39	39.97	40.88
5215	NYSE	IDT	Tue, Feb 15, 2022	40.58	41.63	40.43	40.95
5214	NYSE	IDT	Mon, Feb 14, 2022	40.21	40.60	38.92	39.77
5213	NYSE	IDT	Fri, Feb 11, 2022	41.86	42.46	39.77	40.32
5212	NYSE	IDT	Thu, Feb 10, 2022	41.50	43.08	41.24	41.74
5211	NYSE	IDT	Wed, Feb 9, 2022	41.50	43.14	41.44	42.96
5210	NYSE	IDT	Tue, Feb 8, 2022	38.56	40.99	38.56	40.94
5209	NYSE	IDT	Mon, Feb 7, 2022	37.38	39.20	37.38	38.60
5208	NYSE	IDT	Fri, Feb 4, 2022	35.77	37.98	35.21	37.25
5207	NYSE	IDT	Thu, Feb 3, 2022	37.05	37.94	35.79	36.02
5206	NYSE	IDT	Wed, Feb 2, 2022	38.70	39.58	37.11	37.55
5205	NYSE	IDT	Tue, Feb 1, 2022	37.60	38.90	36.60	38.65
5204	NYSE	IDT	Mon, Jan 31, 2022	35.93	37.60	35.93	37.53
5203	NYSE	IDT	Fri, Jan 28, 2022	34.91	36.52	34.91	36.45
5202	NYSE	IDT	Thu, Jan 27, 2022	35.27	35.93	34.66	35.03
5201	NYSE	IDT	Wed, Jan 26, 2022	36.51	37.20	34.52	35.09
5200	NYSE	IDT	Tue, Jan 25, 2022	35.29	36.50	34.78	35.90
5199	NYSE	IDT	Mon, Jan 24, 2022	33.46	36.69	32.78	36.38
5198	NYSE	IDT	Fri, Jan 21, 2022	33.98	35.68	33.58	34.30
5197	NYSE	IDT	Thu, Jan 20, 2022	36.15	37.19	34.48	34.51
5196	NYSE	IDT	Wed, Jan 19, 2022	36.16	36.43	34.50	35.97
5195	NYSE	IDT	Tue, Jan 18, 2022	39.86	39.86	36.05	36.12
5194	NYSE	IDT	Fri, Jan 14, 2022	40.00	40.69	39.54	40.61
5193	NYSE	IDT	Thu, Jan 13, 2022	41.59	42.36	40.28	40.51
5192	NYSE	IDT	Wed, Jan 12, 2022	42.50	43.72	41.54	41.66
5191	NYSE	IDT	Tue, Jan 11, 2022	41.69	42.83	41.23	42.43
5190	NYSE	IDT	Mon, Jan 10, 2022	41.13	41.84	40.04	41.78
5189	NYSE	IDT	Fri, Jan 7, 2022	41.51	42.04	40.36	41.73
5188	NYSE	IDT	Thu, Jan 6, 2022	43.60	44.71	41.55	41.74
5187	NYSE	IDT	Wed, Jan 5, 2022	45.65	46.70	43.32	43.57
5186	NYSE	IDT	Tue, Jan 4, 2022	44.48	45.66	43.91	45.52
5185	NYSE	IDT	Mon, Jan 3, 2022	44.35	45.19	43.73	44.39
5184	NYSE	IDT	Fri, Dec 31, 2021	44.31	45.10	44.01	44.16
5183	NYSE	IDT	Thu, Dec 30, 2021	43.69	45.22	43.33	44.57
5182	NYSE	IDT	Wed, Dec 29, 2021	44.00	44.84	42.88	43.76
5181	NYSE	IDT	Tue, Dec 28, 2021	44.85	45.14	43.64	44.01
5180	NYSE	IDT	Mon, Dec 27, 2021	44.48	45.16	43.59	45.10
5179	NYSE	IDT	Thu, Dec 23, 2021	44.81	45.23	43.62	44.31
5178	NYSE	IDT	Wed, Dec 22, 2021	43.85	45.18	43.85	44.75
5177	NYSE	IDT	Tue, Dec 21, 2021	43.17	44.81	43.08	44.09
5176	NYSE	IDT	Mon, Dec 20, 2021	42.78	42.82	41.41	42.18
5175	NYSE	IDT	Fri, Dec 17, 2021	44.58	45.19	42.81	43.50
5174	NYSE	IDT	Thu, Dec 16, 2021	46.90	48.00	44.51	44.68
5173	NYSE	IDT	Wed, Dec 15, 2021	43.94	46.25	43.01	46.08
5172	NYSE	IDT	Tue, Dec 14, 2021	43.62	46.12	42.74	43.72
5171	NYSE	IDT	Mon, Dec 13, 2021	44.28	46.01	43.39	44.57
5170	NYSE	IDT	Fri, Dec 10, 2021	44.65	45.10	42.57	43.77
5169	NYSE	IDT	Thu, Dec 9, 2021	46.19	48.44	43.62	44.06
5168	NYSE	IDT	Wed, Dec 8, 2021	47.37	48.94	45.34	46.18
5167	NYSE	IDT	Tue, Dec 7, 2021	49.50	50.81	49.12	50.08
5166	NYSE	IDT	Mon, Dec 6, 2021	47.31	48.70	45.80	48.12
5165	NYSE	IDT	Fri, Dec 3, 2021	48.04	48.04	45.24	47.29
5164	NYSE	IDT	Thu, Dec 2, 2021	50.06	50.42	47.01	48.14
5163	NYSE	IDT	Wed, Dec 1, 2021	55.91	56.88	49.44	49.63
5162	NYSE	IDT	Tue, Nov 30, 2021	56.33	56.33	52.26	54.28
5161	NYSE	IDT	Mon, Nov 29, 2021	59.55	59.55	55.92	57.03
5160	NYSE	IDT	Fri, Nov 26, 2021	58.56	59.69	56.51	58.51
5159	NYSE	IDT	Wed, Nov 24, 2021	60.82	61.87	60.18	60.78
5158	NYSE	IDT	Tue, Nov 23, 2021	60.69	62.49	58.61	61.08
5157	NYSE	IDT	Mon, Nov 22, 2021	63.27	63.85	60.22	61.53
5156	NYSE	IDT	Fri, Nov 19, 2021	61.28	63.92	60.95	62.43
5155	NYSE	IDT	Thu, Nov 18, 2021	64.15	65.15	61.38	62.46
5154	NYSE	IDT	Wed, Nov 17, 2021	65.38	65.38	62.66	64.32
5153	NYSE	IDT	Tue, Nov 16, 2021	65.70	67.30	64.92	65.48
5152	NYSE	IDT	Mon, Nov 15, 2021	66.00	66.94	63.90	65.68
5151	NYSE	IDT	Fri, Nov 12, 2021	62.36	66.49	62.14	66.40
5150	NYSE	IDT	Thu, Nov 11, 2021	59.56	63.96	58.91	61.66
5149	NYSE	IDT	Wed, Nov 10, 2021	58.64	59.72	57.60	59.31
5148	NYSE	IDT	Tue, Nov 9, 2021	59.10	59.83	57.15	59.24
5147	NYSE	IDT	Mon, Nov 8, 2021	57.00	59.27	56.72	59.00
5146	NYSE	IDT	Fri, Nov 5, 2021	56.16	56.89	54.55	56.53
5145	NYSE	IDT	Thu, Nov 4, 2021	52.95	55.66	52.80	55.43
5144	NYSE	IDT	Wed, Nov 3, 2021	50.83	52.94	50.75	52.61
5143	NYSE	IDT	Tue, Nov 2, 2021	51.61	52.75	50.11	50.70
5142	NYSE	IDT	Mon, Nov 1, 2021	48.85	51.99	48.47	51.43
5141	NYSE	IDT	Fri, Oct 29, 2021	45.65	48.46	45.03	48.37
5140	NYSE	IDT	Thu, Oct 28, 2021	46.71	47.69	45.79	47.04
5139	NYSE	IDT	Wed, Oct 27, 2021	46.06	47.52	45.90	46.51
5138	NYSE	IDT	Tue, Oct 26, 2021	46.99	47.70	45.73	46.65
5137	NYSE	IDT	Mon, Oct 25, 2021	47.10	47.92	46.10	46.96
5136	NYSE	IDT	Fri, Oct 22, 2021	48.00	48.36	46.60	47.29
5135	NYSE	IDT	Thu, Oct 21, 2021	47.33	48.86	47.00	48.05
5134	NYSE	IDT	Wed, Oct 20, 2021	50.26	50.26	47.69	47.86
5133	NYSE	IDT	Tue, Oct 19, 2021	49.50	49.54	47.94	48.53
5132	NYSE	IDT	Mon, Oct 18, 2021	49.88	51.09	48.88	49.35
5131	NYSE	IDT	Fri, Oct 15, 2021	52.90	52.90	50.00	50.12
5130	NYSE	IDT	Thu, Oct 14, 2021	52.46	52.52	50.81	51.64
5129	NYSE	IDT	Wed, Oct 13, 2021	51.95	53.20	50.78	51.28
5128	NYSE	IDT	Tue, Oct 12, 2021	51.51	52.48	50.72	51.81
5127	NYSE	IDT	Mon, Oct 11, 2021	50.87	52.16	50.52	51.68
5126	NYSE	IDT	Fri, Oct 8, 2021	50.10	51.80	49.36	50.51
5125	NYSE	IDT	Thu, Oct 7, 2021	45.50	50.30	45.45	49.73
5124	NYSE	IDT	Wed, Oct 6, 2021	43.43	45.48	42.40	44.39
5123	NYSE	IDT	Tue, Oct 5, 2021	43.63	45.28	43.00	44.96
5122	NYSE	IDT	Mon, Oct 4, 2021	43.58	43.78	41.86	43.34
5121	NYSE	IDT	Fri, Oct 1, 2021	41.88	43.90	40.15	43.59
5120	NYSE	IDT	Thu, Sep 30, 2021	42.60	44.88	41.79	41.95
5119	NYSE	IDT	Wed, Sep 29, 2021	41.95	42.26	41.07	41.44
5118	NYSE	IDT	Tue, Sep 28, 2021	43.42	43.60	41.50	41.63
5117	NYSE	IDT	Mon, Sep 27, 2021	44.49	45.26	43.92	44.17
5116	NYSE	IDT	Fri, Sep 24, 2021	43.48	44.84	42.36	44.44
5115	NYSE	IDT	Thu, Sep 23, 2021	42.63	44.93	41.93	44.42
5114	NYSE	IDT	Wed, Sep 22, 2021	41.18	42.43	40.73	41.96
5113	NYSE	IDT	Tue, Sep 21, 2021	40.50	41.19	40.16	40.72
5112	NYSE	IDT	Mon, Sep 20, 2021	44.00	44.00	40.10	40.41
5111	NYSE	IDT	Fri, Sep 17, 2021	46.01	47.24	44.71	45.70
5110	NYSE	IDT	Thu, Sep 16, 2021	45.06	46.17	44.35	45.99
5109	NYSE	IDT	Wed, Sep 15, 2021	45.58	45.70	44.09	44.93
5108	NYSE	IDT	Tue, Sep 14, 2021	45.36	46.04	44.33	45.06
5107	NYSE	IDT	Mon, Sep 13, 2021	46.24	46.61	44.22	45.37
5106	NYSE	IDT	Fri, Sep 10, 2021	45.14	46.67	44.57	45.71
5105	NYSE	IDT	Thu, Sep 9, 2021	43.75	46.44	43.32	44.54
5104	NYSE	IDT	Wed, Sep 8, 2021	44.20	44.95	43.13	44.41
5103	NYSE	IDT	Tue, Sep 7, 2021	44.17	46.02	44.09	44.22
5102	NYSE	IDT	Fri, Sep 3, 2021	45.05	45.86	44.04	44.40
5101	NYSE	IDT	Thu, Sep 2, 2021	45.97	45.97	44.18	45.62
5100	NYSE	IDT	Wed, Sep 1, 2021	43.61	46.08	41.31	45.63
5099	NYSE	IDT	Tue, Aug 31, 2021	43.00	44.46	41.95	43.48
5098	NYSE	IDT	Mon, Aug 30, 2021	45.25	45.57	43.10	43.87
5097	NYSE	IDT	Fri, Aug 27, 2021	43.92	45.47	43.92	45.16
5096	NYSE	IDT	Thu, Aug 26, 2021	45.38	45.38	43.00	43.89
5095	NYSE	IDT	Wed, Aug 25, 2021	46.32	47.68	44.76	45.61
5094	NYSE	IDT	Tue, Aug 24, 2021	44.40	46.25	43.52	46.13
5093	NYSE	IDT	Mon, Aug 23, 2021	44.10	45.72	42.71	44.34
5092	NYSE	IDT	Fri, Aug 20, 2021	42.43	45.10	42.00	43.92
5091	NYSE	IDT	Thu, Aug 19, 2021	42.32	45.25	41.85	42.71
5090	NYSE	IDT	Wed, Aug 18, 2021	46.75	47.71	43.47	44.01
5089	NYSE	IDT	Tue, Aug 17, 2021	53.43	53.43	45.25	48.26
5088	NYSE	IDT	Mon, Aug 16, 2021	56.73	57.09	53.60	54.49
5087	NYSE	IDT	Fri, Aug 13, 2021	54.64	57.10	54.48	55.91
5086	NYSE	IDT	Thu, Aug 12, 2021	54.30	55.15	52.58	54.56
5085	NYSE	IDT	Wed, Aug 11, 2021	55.00	55.10	52.20	54.00
5084	NYSE	IDT	Tue, Aug 10, 2021	53.02	55.12	53.02	54.59
5083	NYSE	IDT	Mon, Aug 9, 2021	52.45	53.42	51.60	52.65
5082	NYSE	IDT	Fri, Aug 6, 2021	53.08	53.10	51.45	52.43
5081	NYSE	IDT	Thu, Aug 5, 2021	49.84	52.41	49.45	51.30
5080	NYSE	IDT	Wed, Aug 4, 2021	50.68	51.92	48.62	49.69
5079	NYSE	IDT	Tue, Aug 3, 2021	52.00	52.23	50.16	50.68
5078	NYSE	IDT	Mon, Aug 2, 2021	50.39	53.09	50.26	51.78
5077	NYSE	IDT	Fri, Jul 30, 2021	53.06	53.19	49.28	49.80
5076	NYSE	IDT	Thu, Jul 29, 2021	51.04	53.68	50.06	53.12
5075	NYSE	IDT	Wed, Jul 28, 2021	48.07	50.88	48.00	50.03
5074	NYSE	IDT	Tue, Jul 27, 2021	50.82	51.18	46.70	47.82
5073	NYSE	IDT	Mon, Jul 26, 2021	49.84	52.50	49.44	51.32
5072	NYSE	IDT	Fri, Jul 23, 2021	48.70	49.43	48.03	49.32
5071	NYSE	IDT	Thu, Jul 22, 2021	49.73	50.85	47.21	48.31
5070	NYSE	IDT	Wed, Jul 21, 2021	47.00	49.94	46.67	49.73
5069	NYSE	IDT	Tue, Jul 20, 2021	43.96	46.88	43.34	46.12
5068	NYSE	IDT	Mon, Jul 19, 2021	42.60	44.97	41.43	43.34
5067	NYSE	IDT	Fri, Jul 16, 2021	47.64	48.04	44.29	45.02
5066	NYSE	IDT	Thu, Jul 15, 2021	46.21	47.44	45.88	46.80
5065	NYSE	IDT	Wed, Jul 14, 2021	50.03	50.48	46.38	46.61
5064	NYSE	IDT	Tue, Jul 13, 2021	48.11	50.69	47.75	49.04
5063	NYSE	IDT	Mon, Jul 12, 2021	47.81	52.58	46.07	49.46
5062	NYSE	IDT	Fri, Jul 9, 2021	44.63	49.51	43.70	47.90
5061	NYSE	IDT	Thu, Jul 8, 2021	43.34	44.91	43.20	43.88
5060	NYSE	IDT	Wed, Jul 7, 2021	44.40	44.40	43.06	43.90
5059	NYSE	IDT	Tue, Jul 6, 2021	45.38	45.94	43.64	44.24
5058	NYSE	IDT	Fri, Jul 2, 2021	46.52	48.84	45.10	45.38
5057	NYSE	IDT	Thu, Jul 1, 2021	37.57	40.33	36.97	39.33
5056	NYSE	IDT	Wed, Jun 30, 2021	36.21	37.45	36.21	36.96
5055	NYSE	IDT	Tue, Jun 29, 2021	36.78	36.78	36.24	36.48
5054	NYSE	IDT	Mon, Jun 28, 2021	36.24	36.98	36.06	36.30
5053	NYSE	IDT	Fri, Jun 25, 2021	37.45	37.45	36.11	36.29
5052	NYSE	IDT	Thu, Jun 24, 2021	37.70	37.90	36.59	37.59
5051	NYSE	IDT	Wed, Jun 23, 2021	37.87	39.46	37.19	37.28
5050	NYSE	IDT	Tue, Jun 22, 2021	36.64	37.78	35.77	37.74
5049	NYSE	IDT	Mon, Jun 21, 2021	34.88	36.89	34.52	36.81
5048	NYSE	IDT	Fri, Jun 18, 2021	33.89	34.63	33.66	34.52
5047	NYSE	IDT	Thu, Jun 17, 2021	34.87	34.87	33.60	34.62
5046	NYSE	IDT	Wed, Jun 16, 2021	35.19	35.42	34.50	35.34
5045	NYSE	IDT	Tue, Jun 15, 2021	34.92	35.55	34.03	35.47
5044	NYSE	IDT	Mon, Jun 14, 2021	37.80	37.89	34.58	35.22
5043	NYSE	IDT	Fri, Jun 11, 2021	35.64	37.92	35.27	37.80
5042	NYSE	IDT	Thu, Jun 10, 2021	41.76	41.87	33.41	34.55
5041	NYSE	IDT	Wed, Jun 9, 2021	40.21	41.68	40.06	41.00
5040	NYSE	IDT	Tue, Jun 8, 2021	37.32	40.27	37.20	39.91
5039	NYSE	IDT	Mon, Jun 7, 2021	34.18	36.98	34.12	36.89
5038	NYSE	IDT	Fri, Jun 4, 2021	30.60	34.94	30.20	33.92
5037	NYSE	IDT	Thu, Jun 3, 2021	29.39	29.55	28.68	29.27
5036	NYSE	IDT	Wed, Jun 2, 2021	30.00	30.19	28.75	29.49
5035	NYSE	IDT	Tue, Jun 1, 2021	29.10	30.34	28.76	29.97
5034	NYSE	IDT	Fri, May 28, 2021	29.04	29.47	28.69	28.86
5033	NYSE	IDT	Thu, May 27, 2021	28.90	29.40	28.42	29.08
5032	NYSE	IDT	Wed, May 26, 2021	28.01	28.66	28.01	28.45
5031	NYSE	IDT	Tue, May 25, 2021	29.27	29.70	27.77	27.82
5030	NYSE	IDT	Mon, May 24, 2021	29.29	30.16	28.51	29.27
5029	NYSE	IDT	Fri, May 21, 2021	28.77	29.63	28.21	28.91
5028	NYSE	IDT	Thu, May 20, 2021	26.50	28.14	26.04	28.09
5027	NYSE	IDT	Wed, May 19, 2021	26.60	27.06	25.31	26.27
5026	NYSE	IDT	Tue, May 18, 2021	26.00	27.67	25.35	26.89
5025	NYSE	IDT	Mon, May 17, 2021	25.79	26.55	25.49	25.86
5024	NYSE	IDT	Fri, May 14, 2021	24.87	25.99	24.78	25.81
5023	NYSE	IDT	Thu, May 13, 2021	24.52	25.13	24.35	24.68
5022	NYSE	IDT	Wed, May 12, 2021	24.48	25.56	24.18	24.51
5021	NYSE	IDT	Tue, May 11, 2021	24.31	24.99	22.96	24.66
5020	NYSE	IDT	Mon, May 10, 2021	24.85	25.71	24.31	25.30
5019	NYSE	IDT	Fri, May 7, 2021	23.69	24.75	23.51	24.65
5018	NYSE	IDT	Thu, May 6, 2021	24.35	24.41	23.10	23.77
5017	NYSE	IDT	Wed, May 5, 2021	24.46	24.80	24.00	24.42
5016	NYSE	IDT	Tue, May 4, 2021	25.02	25.04	24.08	24.37
5015	NYSE	IDT	Mon, May 3, 2021	24.20	25.05	24.20	25.05
5014	NYSE	IDT	Fri, Apr 30, 2021	23.95	24.46	23.79	24.01
5013	NYSE	IDT	Thu, Apr 29, 2021	24.23	24.45	23.83	24.10
5012	NYSE	IDT	Wed, Apr 28, 2021	23.65	24.15	23.47	24.10
5011	NYSE	IDT	Tue, Apr 27, 2021	23.98	24.24	23.35	23.52
5010	NYSE	IDT	Mon, Apr 26, 2021	23.09	24.15	23.09	23.86
5009	NYSE	IDT	Fri, Apr 23, 2021	22.00	22.98	22.00	22.90
5008	NYSE	IDT	Thu, Apr 22, 2021	21.99	22.33	21.72	22.15
5007	NYSE	IDT	Wed, Apr 21, 2021	21.76	22.07	21.50	21.90
5006	NYSE	IDT	Tue, Apr 20, 2021	23.15	23.27	21.35	21.45
5005	NYSE	IDT	Mon, Apr 19, 2021	22.33	23.36	22.00	23.27
5004	NYSE	IDT	Fri, Apr 16, 2021	23.16	23.16	22.20	22.64
5003	NYSE	IDT	Thu, Apr 15, 2021	22.91	23.00	22.16	22.87
5002	NYSE	IDT	Wed, Apr 14, 2021	23.21	23.40	22.47	22.62
5001	NYSE	IDT	Tue, Apr 13, 2021	23.25	23.78	22.85	23.00
5000	NYSE	IDT	Mon, Apr 12, 2021	22.49	23.24	22.10	23.14
4999	NYSE	IDT	Fri, Apr 9, 2021	22.54	22.60	22.22	22.49
4998	NYSE	IDT	Thu, Apr 8, 2021	22.13	22.58	21.78	22.53
4997	NYSE	IDT	Wed, Apr 7, 2021	22.30	22.54	21.80	22.08
4996	NYSE	IDT	Tue, Apr 6, 2021	22.52	22.65	22.07	22.34
4995	NYSE	IDT	Mon, Apr 5, 2021	23.33	23.42	22.60	22.70
4994	NYSE	IDT	Thu, Apr 1, 2021	22.80	23.50	22.42	22.87
4993	NYSE	IDT	Wed, Mar 31, 2021	22.66	23.14	22.25	22.66
4992	NYSE	IDT	Tue, Mar 30, 2021	22.00	22.57	21.78	22.20
4991	NYSE	IDT	Mon, Mar 29, 2021	22.50	22.94	21.82	22.05
4990	NYSE	IDT	Fri, Mar 26, 2021	22.98	23.41	22.56	22.80
4989	NYSE	IDT	Thu, Mar 25, 2021	21.27	22.80	21.00	22.53
4988	NYSE	IDT	Wed, Mar 24, 2021	21.98	22.40	21.40	21.70
4987	NYSE	IDT	Tue, Mar 23, 2021	21.95	22.11	21.47	21.61
4986	NYSE	IDT	Mon, Mar 22, 2021	22.42	22.62	21.83	22.10
4985	NYSE	IDT	Fri, Mar 19, 2021	22.06	22.60	21.65	22.35
4984	NYSE	IDT	Thu, Mar 18, 2021	22.67	22.70	21.95	21.97
4983	NYSE	IDT	Wed, Mar 17, 2021	22.55	22.81	22.18	22.56
4982	NYSE	IDT	Tue, Mar 16, 2021	22.47	23.09	22.13	22.74
4981	NYSE	IDT	Mon, Mar 15, 2021	22.24	22.80	21.75	22.12
4980	NYSE	IDT	Fri, Mar 12, 2021	21.08	22.27	20.89	22.08
4979	NYSE	IDT	Thu, Mar 11, 2021	21.41	21.68	20.80	21.40
4978	NYSE	IDT	Wed, Mar 10, 2021	20.49	21.26	20.20	21.13
4977	NYSE	IDT	Tue, Mar 9, 2021	20.20	20.84	20.09	20.66
4976	NYSE	IDT	Mon, Mar 8, 2021	18.66	20.38	18.44	20.26
4975	NYSE	IDT	Fri, Mar 5, 2021	17.00	19.01	16.95	18.94
4974	NYSE	IDT	Thu, Mar 4, 2021	17.79	17.98	15.45	15.99
4973	NYSE	IDT	Wed, Mar 3, 2021	18.27	18.44	17.56	18.20
4972	NYSE	IDT	Tue, Mar 2, 2021	19.17	19.25	18.20	18.25
4971	NYSE	IDT	Mon, Mar 1, 2021	18.43	19.00	17.91	18.91
4970	NYSE	IDT	Fri, Feb 26, 2021	18.31	18.62	17.69	17.95
4969	NYSE	IDT	Thu, Feb 25, 2021	18.82	19.08	18.25	18.36
4968	NYSE	IDT	Wed, Feb 24, 2021	18.33	19.18	18.21	18.96
4967	NYSE	IDT	Tue, Feb 23, 2021	18.80	18.80	17.66	18.38
4966	NYSE	IDT	Mon, Feb 22, 2021	19.60	19.85	18.84	19.08
4965	NYSE	IDT	Fri, Feb 19, 2021	18.80	19.76	18.75	19.73
4964	NYSE	IDT	Thu, Feb 18, 2021	18.83	19.16	18.20	18.72
4963	NYSE	IDT	Wed, Feb 17, 2021	18.97	19.29	18.53	19.14
4962	NYSE	IDT	Tue, Feb 16, 2021	20.30	20.55	19.01	19.07
4961	NYSE	IDT	Fri, Feb 12, 2021	20.16	20.29	19.26	20.13
4960	NYSE	IDT	Thu, Feb 11, 2021	21.20	21.45	19.19	19.66
4959	NYSE	IDT	Wed, Feb 10, 2021	19.75	20.89	18.73	20.54
4958	NYSE	IDT	Tue, Feb 9, 2021	19.22	19.57	17.85	19.37
4957	NYSE	IDT	Mon, Feb 8, 2021	19.30	19.30	18.40	19.05
4956	NYSE	IDT	Fri, Feb 5, 2021	17.81	18.18	17.40	17.62
4955	NYSE	IDT	Thu, Feb 4, 2021	16.77	17.77	16.64	17.44
4954	NYSE	IDT	Wed, Feb 3, 2021	15.47	16.35	15.47	16.16
4953	NYSE	IDT	Tue, Feb 2, 2021	14.85	15.41	14.43	15.28
4952	NYSE	IDT	Mon, Feb 1, 2021	14.18	14.83	13.90	14.74
4951	NYSE	IDT	Fri, Jan 29, 2021	14.24	14.24	13.90	14.03
4950	NYSE	IDT	Thu, Jan 28, 2021	14.00	14.30	13.90	14.11
4949	NYSE	IDT	Wed, Jan 27, 2021	14.20	14.51	13.88	14.20
4948	NYSE	IDT	Tue, Jan 26, 2021	14.58	14.61	14.14	14.35
4947	NYSE	IDT	Mon, Jan 25, 2021	14.65	14.90	14.05	14.41
4946	NYSE	IDT	Fri, Jan 22, 2021	13.60	14.72	13.60	14.65
4945	NYSE	IDT	Thu, Jan 21, 2021	13.68	13.84	13.42	13.73
4944	NYSE	IDT	Wed, Jan 20, 2021	14.10	14.16	13.59	13.74
4943	NYSE	IDT	Tue, Jan 19, 2021	13.95	14.27	13.62	14.06
4942	NYSE	IDT	Fri, Jan 15, 2021	13.61	14.10	13.47	13.84
4941	NYSE	IDT	Thu, Jan 14, 2021	13.08	14.19	12.89	13.90
4940	NYSE	IDT	Wed, Jan 13, 2021	12.80	13.22	12.62	13.08
4939	NYSE	IDT	Tue, Jan 12, 2021	12.63	12.89	12.46	12.80
4938	NYSE	IDT	Mon, Jan 11, 2021	11.93	12.62	11.91	12.59
4937	NYSE	IDT	Fri, Jan 8, 2021	12.79	12.87	11.85	12.38
4936	NYSE	IDT	Thu, Jan 7, 2021	12.89	13.37	12.75	12.99
4935	NYSE	IDT	Wed, Jan 6, 2021	12.34	13.32	12.34	12.85
4934	NYSE	IDT	Tue, Jan 5, 2021	12.61	12.91	12.24	12.49
4933	NYSE	IDT	Mon, Jan 4, 2021	12.36	12.66	12.00	12.63
4932	NYSE	IDT	Thu, Dec 31, 2020	12.62	12.62	12.26	12.36
4931	NYSE	IDT	Wed, Dec 30, 2020	12.49	12.76	12.34	12.64
4930	NYSE	IDT	Tue, Dec 29, 2020	12.83	12.83	12.33	12.56
4929	NYSE	IDT	Mon, Dec 28, 2020	12.71	12.90	12.43	12.63
4928	NYSE	IDT	Thu, Dec 24, 2020	12.56	12.63	12.31	12.54
4927	NYSE	IDT	Wed, Dec 23, 2020	12.36	12.63	12.26	12.47
4926	NYSE	IDT	Tue, Dec 22, 2020	12.92	13.14	12.33	12.39
4925	NYSE	IDT	Mon, Dec 21, 2020	12.90	13.37	12.72	12.89
4924	NYSE	IDT	Fri, Dec 18, 2020	13.34	13.90	13.17	13.31
4923	NYSE	IDT	Thu, Dec 17, 2020	12.75	13.44	12.75	13.30
4922	NYSE	IDT	Wed, Dec 16, 2020	13.25	13.40	12.78	12.81
4921	NYSE	IDT	Tue, Dec 15, 2020	13.13	13.22	12.83	13.15
4920	NYSE	IDT	Mon, Dec 14, 2020	12.89	13.44	12.81	12.88
4919	NYSE	IDT	Fri, Dec 11, 2020	12.91	13.00	12.43	12.69
4918	NYSE	IDT	Thu, Dec 10, 2020	12.85	13.43	12.53	13.12
4917	NYSE	IDT	Wed, Dec 9, 2020	13.58	13.74	12.81	12.88
4916	NYSE	IDT	Tue, Dec 8, 2020	13.67	13.88	13.22	13.51
4915	NYSE	IDT	Mon, Dec 7, 2020	13.70	14.49	13.40	13.71
4914	NYSE	IDT	Fri, Dec 4, 2020	12.92	14.00	12.78	13.98
4913	NYSE	IDT	Thu, Dec 3, 2020	12.29	12.61	12.01	12.40
4912	NYSE	IDT	Wed, Dec 2, 2020	12.85	13.24	12.37	12.46
4911	NYSE	IDT	Tue, Dec 1, 2020	12.85	13.87	12.57	12.71
4910	NYSE	IDT	Mon, Nov 30, 2020	13.20	13.62	11.76	11.92
4909	NYSE	IDT	Fri, Nov 27, 2020	12.05	13.32	11.83	13.21
4908	NYSE	IDT	Wed, Nov 25, 2020	11.45	12.21	11.37	12.01
4907	NYSE	IDT	Tue, Nov 24, 2020	12.20	12.50	11.31	11.61
4906	NYSE	IDT	Mon, Nov 23, 2020	10.90	12.19	10.25	11.90
4905	NYSE	IDT	Fri, Nov 20, 2020	9.42	9.68	9.34	9.51
4904	NYSE	IDT	Thu, Nov 19, 2020	9.33	9.54	9.20	9.46
4903	NYSE	IDT	Wed, Nov 18, 2020	9.99	10.01	9.35	9.35
4902	NYSE	IDT	Tue, Nov 17, 2020	9.72	10.01	9.60	9.99
4901	NYSE	IDT	Mon, Nov 16, 2020	9.68	9.83	9.53	9.78
4900	NYSE	IDT	Fri, Nov 13, 2020	9.45	9.64	9.30	9.60
4899	NYSE	IDT	Thu, Nov 12, 2020	9.25	9.44	9.15	9.30
4898	NYSE	IDT	Wed, Nov 11, 2020	9.64	9.64	9.21	9.35
4897	NYSE	IDT	Tue, Nov 10, 2020	8.99	9.64	8.99	9.49
4896	NYSE	IDT	Mon, Nov 9, 2020	8.78	9.15	8.57	8.86
4895	NYSE	IDT	Fri, Nov 6, 2020	9.43	9.43	8.25	8.32
4894	NYSE	IDT	Thu, Nov 5, 2020	9.29	9.72	9.09	9.31
4893	NYSE	IDT	Wed, Nov 4, 2020	9.58	9.72	9.20	9.27
4892	NYSE	IDT	Tue, Nov 3, 2020	9.45	9.85	9.33	9.80
4891	NYSE	IDT	Mon, Nov 2, 2020	9.68	9.68	9.29	9.52
4890	NYSE	IDT	Fri, Oct 30, 2020	9.61	9.67	9.35	9.53
4889	NYSE	IDT	Thu, Oct 29, 2020	9.16	9.78	9.16	9.74
4888	NYSE	IDT	Wed, Oct 28, 2020	9.28	9.44	9.14	9.28
4887	NYSE	IDT	Tue, Oct 27, 2020	9.41	9.70	9.40	9.52
4886	NYSE	IDT	Mon, Oct 26, 2020	10.44	10.49	9.40	9.48
4885	NYSE	IDT	Fri, Oct 23, 2020	10.35	10.48	10.11	10.44
4884	NYSE	IDT	Thu, Oct 22, 2020	10.30	10.50	10.08	10.30
4883	NYSE	IDT	Wed, Oct 21, 2020	10.00	10.38	10.00	10.23
4882	NYSE	IDT	Tue, Oct 20, 2020	10.40	10.47	9.95	10.01
4881	NYSE	IDT	Mon, Oct 19, 2020	10.84	10.90	10.17	10.25
4880	NYSE	IDT	Fri, Oct 16, 2020	11.03	11.10	10.63	10.81
4879	NYSE	IDT	Thu, Oct 15, 2020	10.70	11.18	10.59	11.10
4878	NYSE	IDT	Wed, Oct 14, 2020	10.78	11.00	10.78	10.90
4877	NYSE	IDT	Tue, Oct 13, 2020	10.94	11.18	10.70	10.84
4876	NYSE	IDT	Mon, Oct 12, 2020	11.06	11.19	10.83	11.08
4875	NYSE	IDT	Fri, Oct 9, 2020	11.00	11.20	10.53	11.02
4874	NYSE	IDT	Thu, Oct 8, 2020	10.92	11.66	10.69	10.85
4873	NYSE	IDT	Wed, Oct 7, 2020	11.18	11.35	10.80	10.83
4872	NYSE	IDT	Tue, Oct 6, 2020	10.32	11.86	10.32	11.16
4871	NYSE	IDT	Mon, Oct 5, 2020	9.50	10.15	9.21	10.00
4870	NYSE	IDT	Fri, Oct 2, 2020	8.45	10.49	8.15	9.57
4869	NYSE	IDT	Thu, Oct 1, 2020	6.73	6.92	6.58	6.88
4868	NYSE	IDT	Wed, Sep 30, 2020	6.68	6.90	6.46	6.58
4867	NYSE	IDT	Tue, Sep 29, 2020	6.50	6.73	6.43	6.55
4866	NYSE	IDT	Mon, Sep 28, 2020	6.33	6.58	6.33	6.50
4865	NYSE	IDT	Fri, Sep 25, 2020	5.98	6.34	5.95	6.31
4864	NYSE	IDT	Thu, Sep 24, 2020	6.07	6.19	5.98	6.03
4863	NYSE	IDT	Wed, Sep 23, 2020	6.58	6.58	6.00	6.04
4862	NYSE	IDT	Tue, Sep 22, 2020	6.70	6.83	6.50	6.55
4861	NYSE	IDT	Mon, Sep 21, 2020	6.87	6.91	6.60	6.70
4860	NYSE	IDT	Fri, Sep 18, 2020	7.31	7.40	6.94	6.96
4859	NYSE	IDT	Thu, Sep 17, 2020	8.20	8.20	7.10	7.26
4858	NYSE	IDT	Wed, Sep 16, 2020	7.17	7.98	7.09	7.79
4857	NYSE	IDT	Tue, Sep 15, 2020	6.28	6.74	6.28	6.61
4856	NYSE	IDT	Mon, Sep 14, 2020	6.35	6.44	6.16	6.18
4855	NYSE	IDT	Fri, Sep 11, 2020	6.20	6.49	6.20	6.30
4854	NYSE	IDT	Thu, Sep 10, 2020	6.38	6.46	6.17	6.21
4853	NYSE	IDT	Wed, Sep 9, 2020	6.42	6.57	6.37	6.40
4852	NYSE	IDT	Tue, Sep 8, 2020	6.38	6.56	6.17	6.35
4851	NYSE	IDT	Fri, Sep 4, 2020	6.64	6.66	6.34	6.38
4850	NYSE	IDT	Thu, Sep 3, 2020	6.67	6.67	6.48	6.58
4849	NYSE	IDT	Wed, Sep 2, 2020	6.58	6.69	6.49	6.64
4848	NYSE	IDT	Tue, Sep 1, 2020	6.52	6.57	6.46	6.54
4847	NYSE	IDT	Mon, Aug 31, 2020	6.66	6.66	6.50	6.52
4846	NYSE	IDT	Fri, Aug 28, 2020	6.81	6.81	6.68	6.71
4845	NYSE	IDT	Thu, Aug 27, 2020	6.75	6.93	6.72	6.76
4844	NYSE	IDT	Wed, Aug 26, 2020	6.84	6.88	6.72	6.78
4843	NYSE	IDT	Tue, Aug 25, 2020	6.71	6.89	6.60	6.80
4842	NYSE	IDT	Mon, Aug 24, 2020	6.80	6.88	6.62	6.69
4841	NYSE	IDT	Fri, Aug 21, 2020	7.03	7.03	6.62	6.64
4840	NYSE	IDT	Thu, Aug 20, 2020	6.89	7.16	6.79	7.07
4839	NYSE	IDT	Wed, Aug 19, 2020	6.72	7.25	6.72	7.01
4838	NYSE	IDT	Tue, Aug 18, 2020	6.96	7.02	6.79	6.80
4837	NYSE	IDT	Mon, Aug 17, 2020	6.99	7.11	6.88	6.91
4836	NYSE	IDT	Fri, Aug 14, 2020	6.94	7.17	6.94	7.03
4835	NYSE	IDT	Thu, Aug 13, 2020	7.20	7.25	6.94	7.03
4834	NYSE	IDT	Wed, Aug 12, 2020	7.18	7.29	7.14	7.25
4833	NYSE	IDT	Tue, Aug 11, 2020	7.15	7.23	6.99	7.04
4832	NYSE	IDT	Mon, Aug 10, 2020	6.80	7.28	6.80	7.04
4831	NYSE	IDT	Fri, Aug 7, 2020	6.63	6.83	6.57	6.75
4830	NYSE	IDT	Thu, Aug 6, 2020	6.46	6.64	6.40	6.63
4829	NYSE	IDT	Wed, Aug 5, 2020	6.46	6.52	6.41	6.45
4828	NYSE	IDT	Tue, Aug 4, 2020	6.54	6.58	6.36	6.38
4827	NYSE	IDT	Mon, Aug 3, 2020	6.54	6.60	6.42	6.56
4826	NYSE	IDT	Fri, Jul 31, 2020	6.44	6.57	6.43	6.51
4825	NYSE	IDT	Thu, Jul 30, 2020	6.37	6.59	6.30	6.51
4824	NYSE	IDT	Wed, Jul 29, 2020	6.57	6.58	6.45	6.49
4823	NYSE	IDT	Tue, Jul 28, 2020	6.51	6.58	6.46	6.53
4822	NYSE	IDT	Mon, Jul 27, 2020	6.44	6.63	6.44	6.54
4821	NYSE	IDT	Fri, Jul 24, 2020	6.40	6.54	6.40	6.47
4820	NYSE	IDT	Thu, Jul 23, 2020	6.53	6.69	6.47	6.50
4819	NYSE	IDT	Wed, Jul 22, 2020	6.52	6.67	6.46	6.57
4818	NYSE	IDT	Tue, Jul 21, 2020	6.60	6.80	6.51	6.56
4817	NYSE	IDT	Mon, Jul 20, 2020	6.55	6.60	6.47	6.54
4816	NYSE	IDT	Fri, Jul 17, 2020	6.42	6.68	6.42	6.55
4815	NYSE	IDT	Thu, Jul 16, 2020	6.35	6.54	6.35	6.45
4814	NYSE	IDT	Wed, Jul 15, 2020	6.57	6.63	6.46	6.47
4813	NYSE	IDT	Tue, Jul 14, 2020	6.29	6.57	6.24	6.39
4812	NYSE	IDT	Mon, Jul 13, 2020	6.48	6.55	6.29	6.29
4811	NYSE	IDT	Fri, Jul 10, 2020	6.22	6.56	6.22	6.37
4810	NYSE	IDT	Thu, Jul 9, 2020	6.48	6.56	6.23	6.23
4809	NYSE	IDT	Wed, Jul 8, 2020	6.25	6.57	6.15	6.54
4808	NYSE	IDT	Tue, Jul 7, 2020	6.31	6.47	6.08	6.27
4807	NYSE	IDT	Mon, Jul 6, 2020	6.51	6.55	6.36	6.37
4806	NYSE	IDT	Thu, Jul 2, 2020	6.62	6.62	6.38	6.41
4805	NYSE	IDT	Wed, Jul 1, 2020	6.57	6.65	6.37	6.46
4804	NYSE	IDT	Tue, Jun 30, 2020	6.35	6.58	6.35	6.53
4803	NYSE	IDT	Mon, Jun 29, 2020	6.25	6.59	6.21	6.43
4802	NYSE	IDT	Fri, Jun 26, 2020	6.40	6.47	6.08	6.14
4801	NYSE	IDT	Thu, Jun 25, 2020	5.94	6.54	5.93	6.45
4800	NYSE	IDT	Wed, Jun 24, 2020	6.19	6.25	6.02	6.06
4799	NYSE	IDT	Tue, Jun 23, 2020	6.16	6.53	6.16	6.23
4798	NYSE	IDT	Mon, Jun 22, 2020	6.02	6.20	5.97	6.05
4797	NYSE	IDT	Fri, Jun 19, 2020	5.82	6.21	5.71	6.02
4796	NYSE	IDT	Thu, Jun 18, 2020	5.74	6.02	5.74	5.75
4795	NYSE	IDT	Wed, Jun 17, 2020	6.19	6.19	5.82	5.82
4794	NYSE	IDT	Tue, Jun 16, 2020	6.28	6.44	5.99	6.18
4793	NYSE	IDT	Mon, Jun 15, 2020	5.81	6.12	5.74	6.02
4792	NYSE	IDT	Fri, Jun 12, 2020	5.96	6.14	5.81	5.97
4791	NYSE	IDT	Thu, Jun 11, 2020	5.90	6.02	5.66	5.69
4790	NYSE	IDT	Wed, Jun 10, 2020	6.30	6.32	5.97	6.07
4789	NYSE	IDT	Tue, Jun 9, 2020	6.54	6.60	6.07	6.41
4788	NYSE	IDT	Mon, Jun 8, 2020	6.95	7.05	6.57	6.69
4787	NYSE	IDT	Fri, Jun 5, 2020	7.18	7.41	6.52	6.95
4786	NYSE	IDT	Thu, Jun 4, 2020	6.75	6.98	6.65	6.80
4785	NYSE	IDT	Wed, Jun 3, 2020	6.56	6.87	6.52	6.78
4784	NYSE	IDT	Tue, Jun 2, 2020	6.44	6.53	6.31	6.47
4783	NYSE	IDT	Mon, Jun 1, 2020	6.33	6.69	6.33	6.45
4782	NYSE	IDT	Fri, May 29, 2020	6.43	6.64	6.31	6.34
4781	NYSE	IDT	Thu, May 28, 2020	6.95	7.00	6.53	6.54
4780	NYSE	IDT	Wed, May 27, 2020	6.90	7.01	6.71	6.84
4779	NYSE	IDT	Tue, May 26, 2020	6.93	6.93	6.56	6.76
4778	NYSE	IDT	Fri, May 22, 2020	6.54	6.65	6.40	6.65
4777	NYSE	IDT	Thu, May 21, 2020	6.46	6.57	6.39	6.45
4776	NYSE	IDT	Wed, May 20, 2020	6.61	6.77	6.37	6.43
4775	NYSE	IDT	Tue, May 19, 2020	6.12	6.70	6.11	6.46
4774	NYSE	IDT	Mon, May 18, 2020	5.90	6.25	5.85	6.22
4773	NYSE	IDT	Fri, May 15, 2020	5.47	5.81	5.39	5.63
4772	NYSE	IDT	Thu, May 14, 2020	5.47	5.49	5.02	5.42
4771	NYSE	IDT	Wed, May 13, 2020	5.83	5.94	5.49	5.60
4770	NYSE	IDT	Tue, May 12, 2020	5.90	5.97	5.69	5.82
4769	NYSE	IDT	Mon, May 11, 2020	5.70	5.92	5.57	5.84
4768	NYSE	IDT	Fri, May 8, 2020	5.60	5.90	5.60	5.78
4767	NYSE	IDT	Thu, May 7, 2020	5.48	5.68	5.36	5.46
4766	NYSE	IDT	Wed, May 6, 2020	5.42	5.53	5.31	5.41
4765	NYSE	IDT	Tue, May 5, 2020	5.33	5.68	5.22	5.39
4764	NYSE	IDT	Mon, May 4, 2020	5.28	5.39	5.15	5.22
4763	NYSE	IDT	Fri, May 1, 2020	5.24	5.41	5.21	5.41
4762	NYSE	IDT	Thu, Apr 30, 2020	5.50	5.52	5.23	5.40
4761	NYSE	IDT	Wed, Apr 29, 2020	5.67	5.80	5.46	5.56
4760	NYSE	IDT	Tue, Apr 28, 2020	5.86	5.89	5.45	5.50
4759	NYSE	IDT	Mon, Apr 27, 2020	5.55	5.80	5.54	5.73
4758	NYSE	IDT	Fri, Apr 24, 2020	5.45	5.50	5.32	5.49
4757	NYSE	IDT	Thu, Apr 23, 2020	5.30	5.60	5.19	5.45
4756	NYSE	IDT	Wed, Apr 22, 2020	5.33	5.48	5.27	5.30
4755	NYSE	IDT	Tue, Apr 21, 2020	5.37	5.37	5.19	5.27
4754	NYSE	IDT	Mon, Apr 20, 2020	5.65	5.65	5.35	5.54
4753	NYSE	IDT	Fri, Apr 17, 2020	5.35	5.76	5.35	5.55
4752	NYSE	IDT	Thu, Apr 16, 2020	5.47	5.47	5.09	5.28
4751	NYSE	IDT	Wed, Apr 15, 2020	5.25	5.48	5.01	5.40
4750	NYSE	IDT	Tue, Apr 14, 2020	5.40	5.64	5.14	5.25
4749	NYSE	IDT	Mon, Apr 13, 2020	5.36	5.40	5.13	5.29
4748	NYSE	IDT	Thu, Apr 9, 2020	5.53	5.74	5.36	5.51
4747	NYSE	IDT	Wed, Apr 8, 2020	5.49	5.63	5.23	5.28
4746	NYSE	IDT	Tue, Apr 7, 2020	5.90	5.91	5.39	5.42
4745	NYSE	IDT	Mon, Apr 6, 2020	5.04	5.66	5.04	5.62
4744	NYSE	IDT	Fri, Apr 3, 2020	5.51	5.56	5.03	5.11
4743	NYSE	IDT	Thu, Apr 2, 2020	5.16	5.57	5.12	5.50
4742	NYSE	IDT	Wed, Apr 1, 2020	5.23	5.43	5.11	5.17
4741	NYSE	IDT	Tue, Mar 31, 2020	5.22	5.46	5.02	5.42
4740	NYSE	IDT	Mon, Mar 30, 2020	5.44	5.55	5.01	5.26
4739	NYSE	IDT	Fri, Mar 27, 2020	5.62	5.66	5.05	5.40
4738	NYSE	IDT	Thu, Mar 26, 2020	5.52	5.86	5.43	5.82
4737	NYSE	IDT	Wed, Mar 25, 2020	5.50	5.65	5.26	5.40
4736	NYSE	IDT	Tue, Mar 24, 2020	5.37	5.69	5.12	5.56
4735	NYSE	IDT	Mon, Mar 23, 2020	5.03	5.29	4.90	5.21
4734	NYSE	IDT	Fri, Mar 20, 2020	6.05	6.05	4.91	5.20
4733	NYSE	IDT	Thu, Mar 19, 2020	5.36	6.10	5.26	6.00
4732	NYSE	IDT	Wed, Mar 18, 2020	5.50	6.32	5.03	5.17
4731	NYSE	IDT	Tue, Mar 17, 2020	5.14	5.95	4.93	5.95
4730	NYSE	IDT	Mon, Mar 16, 2020	5.60	5.60	4.92	5.01
4729	NYSE	IDT	Fri, Mar 13, 2020	5.25	5.83	4.92	5.83
4728	NYSE	IDT	Thu, Mar 12, 2020	5.08	5.33	4.81	4.93
4727	NYSE	IDT	Wed, Mar 11, 2020	6.40	6.40	5.50	5.65
4726	NYSE	IDT	Tue, Mar 10, 2020	6.44	6.60	5.91	6.46
4725	NYSE	IDT	Mon, Mar 9, 2020	5.68	6.39	5.68	6.26
4724	NYSE	IDT	Fri, Mar 6, 2020	8.06	8.11	6.87	7.03
4723	NYSE	IDT	Thu, Mar 5, 2020	7.88	8.02	7.48	7.68
4722	NYSE	IDT	Wed, Mar 4, 2020	8.30	8.30	7.85	8.00
4721	NYSE	IDT	Tue, Mar 3, 2020	8.14	8.32	8.01	8.13
4720	NYSE	IDT	Mon, Mar 2, 2020	7.76	8.20	7.71	8.17
4719	NYSE	IDT	Fri, Feb 28, 2020	7.61	7.73	7.30	7.70
4718	NYSE	IDT	Thu, Feb 27, 2020	7.96	8.26	7.60	7.94
4717	NYSE	IDT	Wed, Feb 26, 2020	8.15	8.28	7.90	8.09
4716	NYSE	IDT	Tue, Feb 25, 2020	8.18	8.19	7.95	8.11
4715	NYSE	IDT	Mon, Feb 24, 2020	8.77	8.77	8.08	8.18
4714	NYSE	IDT	Fri, Feb 21, 2020	8.80	9.00	8.75	8.96
4713	NYSE	IDT	Thu, Feb 20, 2020	8.61	8.80	8.61	8.77
4712	NYSE	IDT	Wed, Feb 19, 2020	8.61	8.81	8.58	8.69
4711	NYSE	IDT	Tue, Feb 18, 2020	8.22	8.70	8.08	8.60
4710	NYSE	IDT	Fri, Feb 14, 2020	8.12	8.24	8.05	8.23
4709	NYSE	IDT	Thu, Feb 13, 2020	8.10	8.17	8.01	8.13
4708	NYSE	IDT	Wed, Feb 12, 2020	7.99	8.01	7.84	7.98
4707	NYSE	IDT	Tue, Feb 11, 2020	7.90	7.95	7.72	7.94
4706	NYSE	IDT	Mon, Feb 10, 2020	7.79	8.08	7.78	7.88
4705	NYSE	IDT	Fri, Feb 7, 2020	7.85	7.94	7.71	7.80
4704	NYSE	IDT	Thu, Feb 6, 2020	7.92	7.92	7.74	7.88
4703	NYSE	IDT	Wed, Feb 5, 2020	7.72	7.95	7.69	7.88
4702	NYSE	IDT	Tue, Feb 4, 2020	7.65	7.69	7.55	7.66
4701	NYSE	IDT	Mon, Feb 3, 2020	7.61	7.64	7.47	7.57
4700	NYSE	IDT	Fri, Jan 31, 2020	7.66	7.72	7.43	7.56
4699	NYSE	IDT	Thu, Jan 30, 2020	7.45	7.72	7.44	7.69
4698	NYSE	IDT	Wed, Jan 29, 2020	7.95	7.95	7.45	7.55
4697	NYSE	IDT	Tue, Jan 28, 2020	7.75	7.95	7.59	7.95
4696	NYSE	IDT	Mon, Jan 27, 2020	7.19	7.80	7.10	7.75
4695	NYSE	IDT	Fri, Jan 24, 2020	7.32	7.54	7.29	7.46
4694	NYSE	IDT	Thu, Jan 23, 2020	7.62	7.62	7.38	7.43
4693	NYSE	IDT	Wed, Jan 22, 2020	7.62	7.70	7.49	7.63
4692	NYSE	IDT	Tue, Jan 21, 2020	7.53	7.64	7.38	7.62
4691	NYSE	IDT	Fri, Jan 17, 2020	7.77	7.77	7.49	7.57
4690	NYSE	IDT	Thu, Jan 16, 2020	7.38	7.72	7.38	7.69
4689	NYSE	IDT	Wed, Jan 15, 2020	7.21	7.40	7.06	7.31
4688	NYSE	IDT	Tue, Jan 14, 2020	7.04	7.29	6.91	7.21
4687	NYSE	IDT	Mon, Jan 13, 2020	7.02	7.02	6.63	6.99
4686	NYSE	IDT	Fri, Jan 10, 2020	7.15	7.15	6.94	7.00
4685	NYSE	IDT	Thu, Jan 9, 2020	7.30	7.30	7.06	7.11
4684	NYSE	IDT	Wed, Jan 8, 2020	7.15	7.31	7.09	7.28
4683	NYSE	IDT	Tue, Jan 7, 2020	7.13	7.37	7.13	7.18
4682	NYSE	IDT	Mon, Jan 6, 2020	7.08	7.27	6.99	7.22
4681	NYSE	IDT	Fri, Jan 3, 2020	7.12	7.22	7.05	7.12
4680	NYSE	IDT	Thu, Jan 2, 2020	7.12	7.21	7.06	7.19
4679	NYSE	IDT	Tue, Dec 31, 2019	7.10	7.25	7.10	7.21
4678	NYSE	IDT	Mon, Dec 30, 2019	7.04	7.20	7.00	7.10
4677	NYSE	IDT	Fri, Dec 27, 2019	7.08	7.11	6.83	7.03
4676	NYSE	IDT	Thu, Dec 26, 2019	7.02	7.15	6.93	7.10
4675	NYSE	IDT	Tue, Dec 24, 2019	7.20	7.20	6.95	7.03
4674	NYSE	IDT	Mon, Dec 23, 2019	7.51	7.51	7.16	7.18
4673	NYSE	IDT	Fri, Dec 20, 2019	7.25	7.68	7.21	7.55
4672	NYSE	IDT	Thu, Dec 19, 2019	7.24	7.46	7.15	7.20
4671	NYSE	IDT	Wed, Dec 18, 2019	7.20	7.26	6.94	7.22
4670	NYSE	IDT	Tue, Dec 17, 2019	6.74	7.23	6.55	7.20
4669	NYSE	IDT	Mon, Dec 16, 2019	6.47	6.77	6.42	6.72
4668	NYSE	IDT	Fri, Dec 13, 2019	6.53	6.64	6.32	6.41
4667	NYSE	IDT	Thu, Dec 12, 2019	6.55	6.62	6.37	6.46
4666	NYSE	IDT	Wed, Dec 11, 2019	6.65	6.66	6.48	6.54
4665	NYSE	IDT	Tue, Dec 10, 2019	6.60	6.86	6.45	6.70
4664	NYSE	IDT	Mon, Dec 9, 2019	6.78	7.09	6.60	6.61
4663	NYSE	IDT	Fri, Dec 6, 2019	7.12	7.34	6.69	6.80
4662	NYSE	IDT	Thu, Dec 5, 2019	7.35	7.55	7.19	7.50
4661	NYSE	IDT	Wed, Dec 4, 2019	7.15	7.38	7.15	7.24
4660	NYSE	IDT	Tue, Dec 3, 2019	7.16	7.26	7.00	7.11
4659	NYSE	IDT	Mon, Dec 2, 2019	7.22	7.31	6.77	7.25
4658	NYSE	IDT	Fri, Nov 29, 2019	7.21	7.30	7.05	7.13
4657	NYSE	IDT	Wed, Nov 27, 2019	7.10	7.28	7.08	7.22
4656	NYSE	IDT	Tue, Nov 26, 2019	7.30	7.30	6.99	7.11
4655	NYSE	IDT	Mon, Nov 25, 2019	7.07	7.56	7.00	7.34
4654	NYSE	IDT	Fri, Nov 22, 2019	6.74	7.12	6.74	7.07
4653	NYSE	IDT	Thu, Nov 21, 2019	6.50	6.85	6.50	6.73
4652	NYSE	IDT	Wed, Nov 20, 2019	6.16	6.53	6.15	6.50
4651	NYSE	IDT	Tue, Nov 19, 2019	6.34	6.34	6.02	6.09
4650	NYSE	IDT	Mon, Nov 18, 2019	6.68	6.77	6.26	6.33
4649	NYSE	IDT	Fri, Nov 15, 2019	6.78	6.85	6.53	6.68
4648	NYSE	IDT	Thu, Nov 14, 2019	6.50	6.93	6.48	6.74
4647	NYSE	IDT	Wed, Nov 13, 2019	5.81	6.51	5.81	6.43
4646	NYSE	IDT	Tue, Nov 12, 2019	5.98	6.03	5.77	5.85
4645	NYSE	IDT	Mon, Nov 11, 2019	5.95	6.09	5.86	5.96
4644	NYSE	IDT	Fri, Nov 8, 2019	6.21	6.29	5.88	6.01
4643	NYSE	IDT	Thu, Nov 7, 2019	6.48	6.65	6.20	6.25
4642	NYSE	IDT	Wed, Nov 6, 2019	6.41	6.50	6.24	6.41
4641	NYSE	IDT	Tue, Nov 5, 2019	6.56	6.68	6.38	6.40
4640	NYSE	IDT	Mon, Nov 4, 2019	6.92	6.92	6.46	6.54
4639	NYSE	IDT	Fri, Nov 1, 2019	6.85	6.96	6.74	6.88
4638	NYSE	IDT	Thu, Oct 31, 2019	7.11	7.11	6.76	6.81
4637	NYSE	IDT	Wed, Oct 30, 2019	7.17	7.20	6.98	7.13
4636	NYSE	IDT	Tue, Oct 29, 2019	7.04	7.21	7.01	7.15
4635	NYSE	IDT	Mon, Oct 28, 2019	6.81	7.10	6.81	7.06
4634	NYSE	IDT	Fri, Oct 25, 2019	7.00	7.01	6.73	6.79
4633	NYSE	IDT	Thu, Oct 24, 2019	7.50	7.54	6.86	6.98
4632	NYSE	IDT	Wed, Oct 23, 2019	7.26	7.57	7.20	7.47
4631	NYSE	IDT	Tue, Oct 22, 2019	7.31	7.38	7.11	7.26
4630	NYSE	IDT	Mon, Oct 21, 2019	7.39	7.51	7.27	7.34
4629	NYSE	IDT	Fri, Oct 18, 2019	7.30	7.50	7.28	7.29
4628	NYSE	IDT	Thu, Oct 17, 2019	7.68	7.79	7.33	7.34
4627	NYSE	IDT	Wed, Oct 16, 2019	7.64	7.92	7.52	7.66
4626	NYSE	IDT	Tue, Oct 15, 2019	7.45	7.83	7.33	7.65
4625	NYSE	IDT	Mon, Oct 14, 2019	7.87	7.98	7.32	7.45
4624	NYSE	IDT	Fri, Oct 11, 2019	7.69	8.25	6.78	7.99
4623	NYSE	IDT	Thu, Oct 10, 2019	8.04	8.18	7.71	7.97
4622	NYSE	IDT	Wed, Oct 9, 2019	8.58	8.66	8.00	8.06
4621	NYSE	IDT	Tue, Oct 8, 2019	8.26	8.89	8.25	8.58
4620	NYSE	IDT	Mon, Oct 7, 2019	9.02	9.09	8.28	8.42
4619	NYSE	IDT	Fri, Oct 4, 2019	9.99	10.06	8.64	9.07
4618	NYSE	IDT	Thu, Oct 3, 2019	10.01	10.28	9.83	10.21
4617	NYSE	IDT	Wed, Oct 2, 2019	10.05	10.14	9.91	10.03
4616	NYSE	IDT	Tue, Oct 1, 2019	10.61	10.64	10.09	10.14
4615	NYSE	IDT	Mon, Sep 30, 2019	10.64	10.93	10.47	10.53
4614	NYSE	IDT	Fri, Sep 27, 2019	10.79	10.90	10.52	10.63
4613	NYSE	IDT	Thu, Sep 26, 2019	11.22	11.49	10.59	10.76
4612	NYSE	IDT	Wed, Sep 25, 2019	11.19	11.41	10.97	11.26
4611	NYSE	IDT	Tue, Sep 24, 2019	11.50	11.50	11.13	11.21
4610	NYSE	IDT	Mon, Sep 23, 2019	11.25	11.84	11.21	11.46
4609	NYSE	IDT	Fri, Sep 20, 2019	11.08	11.31	10.98	11.29
4608	NYSE	IDT	Thu, Sep 19, 2019	11.02	11.27	10.98	11.08
4607	NYSE	IDT	Wed, Sep 18, 2019	11.09	11.09	10.75	10.98
4606	NYSE	IDT	Tue, Sep 17, 2019	11.40	11.58	11.04	11.10
4605	NYSE	IDT	Mon, Sep 16, 2019	11.14	11.43	10.76	11.36
4604	NYSE	IDT	Fri, Sep 13, 2019	11.02	11.39	11.02	11.20
4603	NYSE	IDT	Thu, Sep 12, 2019	10.68	11.20	10.39	11.01
4602	NYSE	IDT	Wed, Sep 11, 2019	9.81	10.69	9.80	10.63
4601	NYSE	IDT	Tue, Sep 10, 2019	9.00	9.68	8.92	9.65
4600	NYSE	IDT	Mon, Sep 9, 2019	8.99	9.15	8.81	9.01
4599	NYSE	IDT	Fri, Sep 6, 2019	8.93	9.33	8.89	8.96
4598	NYSE	IDT	Thu, Sep 5, 2019	8.80	9.17	8.69	8.90
4597	NYSE	IDT	Wed, Sep 4, 2019	8.80	9.00	8.67	8.71
4596	NYSE	IDT	Tue, Sep 3, 2019	8.75	8.96	8.51	8.71
4595	NYSE	IDT	Fri, Aug 30, 2019	8.85	9.12	8.71	8.82
4594	NYSE	IDT	Thu, Aug 29, 2019	8.63	8.92	8.63	8.76
4593	NYSE	IDT	Wed, Aug 28, 2019	8.46	8.72	8.46	8.58
4592	NYSE	IDT	Tue, Aug 27, 2019	8.75	8.87	8.32	8.47
4591	NYSE	IDT	Mon, Aug 26, 2019	8.45	8.76	8.39	8.72
4590	NYSE	IDT	Fri, Aug 23, 2019	8.74	8.93	8.29	8.38
4589	NYSE	IDT	Thu, Aug 22, 2019	8.80	8.93	8.60	8.79
4588	NYSE	IDT	Wed, Aug 21, 2019	8.70	8.94	8.66	8.75
4587	NYSE	IDT	Tue, Aug 20, 2019	8.82	8.96	8.62	8.62
4586	NYSE	IDT	Mon, Aug 19, 2019	8.83	9.00	8.56	8.83
4585	NYSE	IDT	Fri, Aug 16, 2019	8.55	8.78	8.42	8.71
4584	NYSE	IDT	Thu, Aug 15, 2019	8.59	8.65	8.42	8.52
4583	NYSE	IDT	Wed, Aug 14, 2019	8.63	8.63	8.29	8.58
4582	NYSE	IDT	Tue, Aug 13, 2019	8.81	9.01	8.64	8.74
4581	NYSE	IDT	Mon, Aug 12, 2019	8.53	8.89	8.41	8.83
4580	NYSE	IDT	Fri, Aug 9, 2019	9.02	9.08	8.58	8.63
4579	NYSE	IDT	Thu, Aug 8, 2019	8.87	9.12	8.83	9.04
4578	NYSE	IDT	Wed, Aug 7, 2019	8.96	9.07	8.75	8.83
4577	NYSE	IDT	Tue, Aug 6, 2019	9.16	9.23	8.74	9.11
4576	NYSE	IDT	Mon, Aug 5, 2019	9.39	9.46	8.94	9.17
4575	NYSE	IDT	Fri, Aug 2, 2019	9.42	9.70	9.34	9.58
4574	NYSE	IDT	Thu, Aug 1, 2019	10.14	10.21	9.41	9.50
4573	NYSE	IDT	Wed, Jul 31, 2019	10.39	10.46	10.07	10.16
4572	NYSE	IDT	Tue, Jul 30, 2019	9.95	10.42	9.75	10.39
4571	NYSE	IDT	Mon, Jul 29, 2019	10.07	10.22	9.74	9.95
4570	NYSE	IDT	Fri, Jul 26, 2019	9.90	10.25	9.86	10.10
4569	NYSE	IDT	Thu, Jul 25, 2019	10.79	10.91	9.65	9.91
4568	NYSE	IDT	Wed, Jul 24, 2019	10.32	10.92	10.32	10.76
4567	NYSE	IDT	Tue, Jul 23, 2019	10.77	10.83	10.29	10.39
4566	NYSE	IDT	Mon, Jul 22, 2019	10.80	10.99	10.66	10.72
4565	NYSE	IDT	Fri, Jul 19, 2019	10.56	10.82	10.50	10.72
4564	NYSE	IDT	Thu, Jul 18, 2019	10.81	10.95	10.54	10.59
4563	NYSE	IDT	Wed, Jul 17, 2019	10.71	10.85	10.52	10.83
4562	NYSE	IDT	Tue, Jul 16, 2019	10.93	11.14	10.75	10.80
4561	NYSE	IDT	Mon, Jul 15, 2019	11.39	11.50	10.88	10.95
4560	NYSE	IDT	Fri, Jul 12, 2019	11.51	11.72	10.86	11.26
4559	NYSE	IDT	Thu, Jul 11, 2019	11.33	11.74	10.98	11.71
4558	NYSE	IDT	Wed, Jul 10, 2019	11.04	11.42	10.90	11.40
4557	NYSE	IDT	Tue, Jul 9, 2019	11.44	11.50	10.61	10.96
4556	NYSE	IDT	Mon, Jul 8, 2019	11.17	11.75	11.08	11.54
4555	NYSE	IDT	Fri, Jul 5, 2019	10.84	11.17	10.60	11.15
4554	NYSE	IDT	Wed, Jul 3, 2019	10.97	11.15	10.65	10.81
4553	NYSE	IDT	Tue, Jul 2, 2019	10.73	11.04	10.55	10.95
4552	NYSE	IDT	Mon, Jul 1, 2019	9.70	10.95	9.56	10.78
4551	NYSE	IDT	Fri, Jun 28, 2019	8.46	9.78	8.43	9.47
4550	NYSE	IDT	Thu, Jun 27, 2019	8.31	8.62	8.26	8.45
4549	NYSE	IDT	Wed, Jun 26, 2019	8.55	8.59	8.08	8.32
4548	NYSE	IDT	Tue, Jun 25, 2019	8.10	8.64	8.04	8.56
4547	NYSE	IDT	Mon, Jun 24, 2019	8.40	8.48	8.09	8.09
4546	NYSE	IDT	Fri, Jun 21, 2019	8.33	8.44	8.23	8.39
4545	NYSE	IDT	Thu, Jun 20, 2019	8.91	9.00	8.20	8.33
4544	NYSE	IDT	Wed, Jun 19, 2019	9.22	9.27	8.79	8.81
4543	NYSE	IDT	Tue, Jun 18, 2019	9.15	9.41	9.08	9.16
4542	NYSE	IDT	Mon, Jun 17, 2019	8.43	9.22	8.43	9.15
4541	NYSE	IDT	Fri, Jun 14, 2019	8.50	8.65	8.41	8.43
4540	NYSE	IDT	Thu, Jun 13, 2019	8.12	8.56	8.02	8.52
4539	NYSE	IDT	Wed, Jun 12, 2019	7.59	8.16	7.55	8.08
4538	NYSE	IDT	Tue, Jun 11, 2019	7.49	7.76	7.36	7.51
4537	NYSE	IDT	Mon, Jun 10, 2019	7.72	7.80	7.21	7.42
4536	NYSE	IDT	Fri, Jun 7, 2019	7.11	7.73	7.09	7.69
4535	NYSE	IDT	Thu, Jun 6, 2019	6.38	7.21	6.26	7.05
4534	NYSE	IDT	Wed, Jun 5, 2019	6.55	6.76	6.14	6.38
4533	NYSE	IDT	Tue, Jun 4, 2019	6.43	6.65	6.43	6.51
4532	NYSE	IDT	Mon, Jun 3, 2019	6.45	6.53	6.28	6.40
4531	NYSE	IDT	Fri, May 31, 2019	6.70	6.77	6.44	6.46
4530	NYSE	IDT	Thu, May 30, 2019	6.80	6.95	6.70	6.76
4529	NYSE	IDT	Wed, May 29, 2019	7.04	7.13	6.78	6.83
4528	NYSE	IDT	Tue, May 28, 2019	7.29	7.29	6.97	7.06
4527	NYSE	IDT	Fri, May 24, 2019	7.10	7.37	7.10	7.24
4526	NYSE	IDT	Thu, May 23, 2019	7.38	7.53	7.29	7.47
4525	NYSE	IDT	Wed, May 22, 2019	7.78	7.78	7.43	7.47
4524	NYSE	IDT	Tue, May 21, 2019	7.60	7.79	7.51	7.74
4523	NYSE	IDT	Mon, May 20, 2019	7.49	7.72	7.30	7.60
4522	NYSE	IDT	Fri, May 17, 2019	7.43	7.59	7.32	7.49
4521	NYSE	IDT	Thu, May 16, 2019	7.26	7.57	7.26	7.45
4520	NYSE	IDT	Wed, May 15, 2019	7.33	7.57	7.26	7.31
4519	NYSE	IDT	Tue, May 14, 2019	7.35	7.82	7.28	7.33
4518	NYSE	IDT	Mon, May 13, 2019	7.30	7.40	7.09	7.34
4517	NYSE	IDT	Fri, May 10, 2019	7.30	7.45	7.26	7.42
4516	NYSE	IDT	Thu, May 9, 2019	7.28	7.36	6.99	7.31
4515	NYSE	IDT	Wed, May 8, 2019	7.20	7.40	7.10	7.29
4514	NYSE	IDT	Tue, May 7, 2019	7.30	7.49	7.18	7.21
4513	NYSE	IDT	Mon, May 6, 2019	7.25	7.43	7.15	7.37
4512	NYSE	IDT	Fri, May 3, 2019	7.24	7.48	7.21	7.29
4511	NYSE	IDT	Thu, May 2, 2019	7.26	7.33	7.08	7.21
4510	NYSE	IDT	Wed, May 1, 2019	7.20	7.33	7.07	7.27
4509	NYSE	IDT	Tue, Apr 30, 2019	6.87	7.15	6.87	7.12
4508	NYSE	IDT	Mon, Apr 29, 2019	6.72	6.94	6.71	6.92
4507	NYSE	IDT	Fri, Apr 26, 2019	6.52	6.69	6.48	6.64
4506	NYSE	IDT	Thu, Apr 25, 2019	6.63	6.65	6.29	6.49
4505	NYSE	IDT	Wed, Apr 24, 2019	6.64	6.69	6.50	6.51
4504	NYSE	IDT	Tue, Apr 23, 2019	6.59	6.79	6.42	6.69
4503	NYSE	IDT	Mon, Apr 22, 2019	6.56	6.72	6.47	6.63
4502	NYSE	IDT	Thu, Apr 18, 2019	6.85	6.89	6.54	6.58
4501	NYSE	IDT	Wed, Apr 17, 2019	6.98	7.04	6.85	6.89
4500	NYSE	IDT	Tue, Apr 16, 2019	6.83	7.01	6.83	6.99
4499	NYSE	IDT	Mon, Apr 15, 2019	7.07	7.07	6.79	6.85
4498	NYSE	IDT	Fri, Apr 12, 2019	7.07	7.10	7.00	7.05
4497	NYSE	IDT	Thu, Apr 11, 2019	7.03	7.14	7.00	7.07
4496	NYSE	IDT	Wed, Apr 10, 2019	7.34	7.34	7.06	7.09
4495	NYSE	IDT	Tue, Apr 9, 2019	7.08	7.35	7.01	7.32
4494	NYSE	IDT	Mon, Apr 8, 2019	6.87	7.05	6.87	7.05
4493	NYSE	IDT	Fri, Apr 5, 2019	6.78	6.95	6.72	6.92
4492	NYSE	IDT	Thu, Apr 4, 2019	6.74	6.78	6.63	6.77
4491	NYSE	IDT	Wed, Apr 3, 2019	6.61	6.75	6.53	6.70
4490	NYSE	IDT	Tue, Apr 2, 2019	6.74	6.75	6.54	6.63
4489	NYSE	IDT	Mon, Apr 1, 2019	6.63	6.72	6.56	6.64
4488	NYSE	IDT	Fri, Mar 29, 2019	6.31	6.66	6.31	6.64
4487	NYSE	IDT	Thu, Mar 28, 2019	6.15	6.55	6.15	6.50
4486	NYSE	IDT	Wed, Mar 27, 2019	6.35	6.49	6.21	6.25
4485	NYSE	IDT	Tue, Mar 26, 2019	6.40	6.49	6.38	6.49
4484	NYSE	IDT	Mon, Mar 25, 2019	6.35	6.49	6.27	6.42
4483	NYSE	IDT	Fri, Mar 22, 2019	6.45	6.47	6.35	6.35
4482	NYSE	IDT	Thu, Mar 21, 2019	6.34	6.49	6.34	6.47
4481	NYSE	IDT	Wed, Mar 20, 2019	6.31	6.45	6.16	6.38
4480	NYSE	IDT	Tue, Mar 19, 2019	6.44	6.44	6.25	6.35
4479	NYSE	IDT	Mon, Mar 18, 2019	6.44	6.51	6.19	6.44
4478	NYSE	IDT	Fri, Mar 15, 2019	6.39	6.50	6.31	6.39
4477	NYSE	IDT	Thu, Mar 14, 2019	6.50	6.56	6.40	6.42
4476	NYSE	IDT	Wed, Mar 13, 2019	6.42	6.59	6.42	6.51
4475	NYSE	IDT	Tue, Mar 12, 2019	6.35	6.69	6.33	6.54
4474	NYSE	IDT	Mon, Mar 11, 2019	6.19	6.44	6.16	6.39
4473	NYSE	IDT	Fri, Mar 8, 2019	5.71	6.35	5.71	6.23
4472	NYSE	IDT	Thu, Mar 7, 2019	5.87	5.89	5.64	5.71
4471	NYSE	IDT	Wed, Mar 6, 2019	5.94	5.99	5.88	5.89
4470	NYSE	IDT	Tue, Mar 5, 2019	6.14	6.26	5.91	5.93
4469	NYSE	IDT	Mon, Mar 4, 2019	6.11	6.20	6.00	6.12
4468	NYSE	IDT	Fri, Mar 1, 2019	6.08	6.21	6.08	6.11
4467	NYSE	IDT	Thu, Feb 28, 2019	5.99	6.19	5.96	6.04
4466	NYSE	IDT	Wed, Feb 27, 2019	6.05	6.14	5.97	5.99
4465	NYSE	IDT	Tue, Feb 26, 2019	5.95	6.20	5.93	6.08
4464	NYSE	IDT	Mon, Feb 25, 2019	6.27	6.27	5.93	5.98
4463	NYSE	IDT	Fri, Feb 22, 2019	6.52	6.56	6.23	6.26
4462	NYSE	IDT	Thu, Feb 21, 2019	6.34	6.58	6.33	6.55
4461	NYSE	IDT	Wed, Feb 20, 2019	6.86	7.09	6.04	6.31
4460	NYSE	IDT	Tue, Feb 19, 2019	6.92	7.20	6.61	7.14
4459	NYSE	IDT	Fri, Feb 15, 2019	6.79	7.02	6.74	6.92
4458	NYSE	IDT	Thu, Feb 14, 2019	6.83	6.88	6.68	6.69
4457	NYSE	IDT	Wed, Feb 13, 2019	6.90	6.91	6.78	6.81
4456	NYSE	IDT	Tue, Feb 12, 2019	6.87	7.10	6.79	6.85
4455	NYSE	IDT	Mon, Feb 11, 2019	6.51	6.86	6.49	6.79
4454	NYSE	IDT	Fri, Feb 8, 2019	6.60	6.63	6.35	6.52
4453	NYSE	IDT	Thu, Feb 7, 2019	6.85	6.85	6.46	6.57
4452	NYSE	IDT	Wed, Feb 6, 2019	7.12	7.12	6.76	6.86
4451	NYSE	IDT	Tue, Feb 5, 2019	7.00	7.12	6.85	7.06
4450	NYSE	IDT	Mon, Feb 4, 2019	6.96	7.15	6.81	6.98
4449	NYSE	IDT	Fri, Feb 1, 2019	7.13	7.23	6.88	6.96
4448	NYSE	IDT	Thu, Jan 31, 2019	7.08	7.23	7.01	7.18
4447	NYSE	IDT	Wed, Jan 30, 2019	7.02	7.14	6.81	7.08
4446	NYSE	IDT	Tue, Jan 29, 2019	7.21	7.21	6.99	7.05
4445	NYSE	IDT	Mon, Jan 28, 2019	7.20	7.40	7.19	7.25
4444	NYSE	IDT	Fri, Jan 25, 2019	6.97	7.35	6.96	7.29
4443	NYSE	IDT	Thu, Jan 24, 2019	7.23	7.23	6.86	6.98
4442	NYSE	IDT	Wed, Jan 23, 2019	6.82	7.30	6.74	7.19
4441	NYSE	IDT	Tue, Jan 22, 2019	6.97	7.01	6.69	6.80
4440	NYSE	IDT	Fri, Jan 18, 2019	7.11	7.15	6.88	6.98
4439	NYSE	IDT	Thu, Jan 17, 2019	7.22	7.31	7.00	7.09
4438	NYSE	IDT	Wed, Jan 16, 2019	7.32	7.52	7.12	7.20
4437	NYSE	IDT	Tue, Jan 15, 2019	7.25	7.39	7.21	7.32
4436	NYSE	IDT	Mon, Jan 14, 2019	7.34	7.46	7.13	7.25
4435	NYSE	IDT	Fri, Jan 11, 2019	7.38	7.51	7.30	7.38
4434	NYSE	IDT	Thu, Jan 10, 2019	7.37	7.46	7.23	7.41
4433	NYSE	IDT	Wed, Jan 9, 2019	7.44	7.62	7.33	7.39
4432	NYSE	IDT	Tue, Jan 8, 2019	7.01	7.65	7.01	7.44
4431	NYSE	IDT	Mon, Jan 7, 2019	6.63	7.15	6.63	6.98
4430	NYSE	IDT	Fri, Jan 4, 2019	6.35	6.79	6.32	6.64
4429	NYSE	IDT	Thu, Jan 3, 2019	6.30	6.67	6.15	6.36
4428	NYSE	IDT	Wed, Jan 2, 2019	6.09	6.39	6.07	6.33
4427	NYSE	IDT	Mon, Dec 31, 2018	6.11	6.35	5.89	6.19
4426	NYSE	IDT	Fri, Dec 28, 2018	6.01	6.20	5.96	6.17
4425	NYSE	IDT	Thu, Dec 27, 2018	5.97	6.10	5.91	5.99
4424	NYSE	IDT	Wed, Dec 26, 2018	5.98	6.13	5.86	6.03
4423	NYSE	IDT	Mon, Dec 24, 2018	6.27	6.28	5.87	5.91
4422	NYSE	IDT	Fri, Dec 21, 2018	6.44	6.61	6.32	6.33
4421	NYSE	IDT	Thu, Dec 20, 2018	6.68	6.80	6.40	6.43
4420	NYSE	IDT	Wed, Dec 19, 2018	6.83	6.92	6.70	6.70
4419	NYSE	IDT	Tue, Dec 18, 2018	6.61	6.92	6.61	6.88
4418	NYSE	IDT	Mon, Dec 17, 2018	7.10	7.11	6.50	6.61
4417	NYSE	IDT	Fri, Dec 14, 2018	7.46	7.57	6.99	7.06
4416	NYSE	IDT	Thu, Dec 13, 2018	7.45	7.60	7.19	7.56
4415	NYSE	IDT	Wed, Dec 12, 2018	7.44	7.64	7.31	7.38
4414	NYSE	IDT	Tue, Dec 11, 2018	7.33	7.72	7.31	7.44
4413	NYSE	IDT	Mon, Dec 10, 2018	7.25	7.31	7.08	7.27
4412	NYSE	IDT	Fri, Dec 7, 2018	7.33	7.60	7.13	7.26
4411	NYSE	IDT	Thu, Dec 6, 2018	7.06	7.50	6.80	7.28
4410	NYSE	IDT	Tue, Dec 4, 2018	7.76	7.78	7.15	7.31
4409	NYSE	IDT	Mon, Dec 3, 2018	8.37	8.39	7.76	7.78
4408	NYSE	IDT	Fri, Nov 30, 2018	7.90	8.39	7.90	8.39
4407	NYSE	IDT	Thu, Nov 29, 2018	8.22	8.22	7.92	7.94
4406	NYSE	IDT	Wed, Nov 28, 2018	8.54	8.58	8.28	8.29
4405	NYSE	IDT	Tue, Nov 27, 2018	7.90	8.70	7.90	8.54
4404	NYSE	IDT	Mon, Nov 26, 2018	8.41	8.42	7.69	7.90
4403	NYSE	IDT	Fri, Nov 23, 2018	8.19	8.40	8.05	8.40
4402	NYSE	IDT	Wed, Nov 21, 2018	8.40	8.40	8.19	8.22
4401	NYSE	IDT	Tue, Nov 20, 2018	8.38	8.43	7.95	8.41
4400	NYSE	IDT	Mon, Nov 19, 2018	8.20	8.50	8.20	8.48
4399	NYSE	IDT	Fri, Nov 16, 2018	8.14	8.30	7.98	8.23
4398	NYSE	IDT	Thu, Nov 15, 2018	7.99	8.20	7.96	8.17
4397	NYSE	IDT	Wed, Nov 14, 2018	7.80	8.09	7.80	8.07
4396	NYSE	IDT	Tue, Nov 13, 2018	8.00	8.10	7.70	7.77
4395	NYSE	IDT	Mon, Nov 12, 2018	8.20	8.20	7.73	8.00
4394	NYSE	IDT	Fri, Nov 9, 2018	7.53	7.97	7.51	7.86
4393	NYSE	IDT	Thu, Nov 8, 2018	7.86	7.86	7.49	7.59
4392	NYSE	IDT	Wed, Nov 7, 2018	7.47	7.99	7.44	7.86
4391	NYSE	IDT	Tue, Nov 6, 2018	7.05	7.69	7.01	7.47
4390	NYSE	IDT	Mon, Nov 5, 2018	7.02	7.13	6.99	7.03
4389	NYSE	IDT	Fri, Nov 2, 2018	6.95	7.09	6.80	7.05
4388	NYSE	IDT	Thu, Nov 1, 2018	7.04	7.16	6.85	6.95
4387	NYSE	IDT	Wed, Oct 31, 2018	7.23	7.25	6.93	7.04
4386	NYSE	IDT	Tue, Oct 30, 2018	6.85	7.26	6.85	7.22
4385	NYSE	IDT	Mon, Oct 29, 2018	6.84	7.22	6.79	6.88
4384	NYSE	IDT	Fri, Oct 26, 2018	6.98	7.04	6.68	6.86
4383	NYSE	IDT	Thu, Oct 25, 2018	7.16	7.36	7.00	7.04
4382	NYSE	IDT	Wed, Oct 24, 2018	7.61	7.67	7.15	7.17
4381	NYSE	IDT	Tue, Oct 23, 2018	7.47	7.70	7.38	7.65
4380	NYSE	IDT	Mon, Oct 22, 2018	7.08	7.56	7.08	7.46
4379	NYSE	IDT	Fri, Oct 19, 2018	7.06	7.35	7.06	7.11
4378	NYSE	IDT	Thu, Oct 18, 2018	7.06	7.19	6.90	7.05
4377	NYSE	IDT	Wed, Oct 17, 2018	7.27	7.36	7.02	7.09
4376	NYSE	IDT	Tue, Oct 16, 2018	7.17	7.47	7.17	7.31
4375	NYSE	IDT	Mon, Oct 15, 2018	7.91	7.95	7.01	7.11
4374	NYSE	IDT	Fri, Oct 12, 2018	7.68	8.10	7.53	7.88
4373	NYSE	IDT	Thu, Oct 11, 2018	7.21	7.91	7.03	7.83
4372	NYSE	IDT	Wed, Oct 10, 2018	6.20	7.58	5.83	7.41
4371	NYSE	IDT	Tue, Oct 9, 2018	5.26	5.42	5.14	5.29
4370	NYSE	IDT	Mon, Oct 8, 2018	5.34	5.36	5.18	5.26
4369	NYSE	IDT	Fri, Oct 5, 2018	5.35	5.44	5.26	5.32
4368	NYSE	IDT	Thu, Oct 4, 2018	5.33	5.42	5.27	5.36
4367	NYSE	IDT	Wed, Oct 3, 2018	5.39	5.43	5.24	5.34
4366	NYSE	IDT	Tue, Oct 2, 2018	5.22	5.41	5.22	5.37
4365	NYSE	IDT	Mon, Oct 1, 2018	5.38	5.38	5.22	5.23
4364	NYSE	IDT	Fri, Sep 28, 2018	5.35	5.38	5.26	5.34
4363	NYSE	IDT	Thu, Sep 27, 2018	5.29	5.42	5.29	5.37
4362	NYSE	IDT	Wed, Sep 26, 2018	5.42	5.47	5.26	5.28
4361	NYSE	IDT	Tue, Sep 25, 2018	5.30	5.45	5.29	5.43
4360	NYSE	IDT	Mon, Sep 24, 2018	5.24	5.39	5.23	5.31
4359	NYSE	IDT	Fri, Sep 21, 2018	5.22	5.37	5.15	5.26
4358	NYSE	IDT	Thu, Sep 20, 2018	5.12	5.28	5.10	5.23
4357	NYSE	IDT	Wed, Sep 19, 2018	5.32	5.47	5.08	5.12
4356	NYSE	IDT	Tue, Sep 18, 2018	5.37	5.50	5.19	5.34
4355	NYSE	IDT	Mon, Sep 17, 2018	5.38	5.53	5.34	5.37
4354	NYSE	IDT	Fri, Sep 14, 2018	5.30	5.44	5.30	5.39
4353	NYSE	IDT	Thu, Sep 13, 2018	5.35	5.38	5.28	5.30
4352	NYSE	IDT	Wed, Sep 12, 2018	5.35	5.45	5.34	5.35
4351	NYSE	IDT	Tue, Sep 11, 2018	5.34	5.49	5.26	5.34
4350	NYSE	IDT	Mon, Sep 10, 2018	5.28	5.34	5.25	5.30
4349	NYSE	IDT	Fri, Sep 7, 2018	5.24	5.35	5.16	5.28
4348	NYSE	IDT	Thu, Sep 6, 2018	5.29	5.41	5.25	5.28
4347	NYSE	IDT	Wed, Sep 5, 2018	5.25	5.37	5.25	5.31
4346	NYSE	IDT	Tue, Sep 4, 2018	5.25	5.35	5.25	5.27
4345	NYSE	IDT	Fri, Aug 31, 2018	5.21	5.34	5.20	5.29
4344	NYSE	IDT	Thu, Aug 30, 2018	5.27	5.35	5.15	5.24
4343	NYSE	IDT	Wed, Aug 29, 2018	5.28	5.40	5.17	5.30
4342	NYSE	IDT	Tue, Aug 28, 2018	5.30	5.35	5.24	5.29
4341	NYSE	IDT	Mon, Aug 27, 2018	5.38	5.43	5.28	5.32
4340	NYSE	IDT	Fri, Aug 24, 2018	5.41	5.42	5.31	5.35
4339	NYSE	IDT	Thu, Aug 23, 2018	5.42	5.45	5.32	5.39
4338	NYSE	IDT	Wed, Aug 22, 2018	5.42	5.50	5.35	5.46
4337	NYSE	IDT	Tue, Aug 21, 2018	5.47	5.62	5.36	5.46
4336	NYSE	IDT	Mon, Aug 20, 2018	5.35	5.45	5.31	5.43
4335	NYSE	IDT	Fri, Aug 17, 2018	5.38	5.43	5.32	5.34
4334	NYSE	IDT	Thu, Aug 16, 2018	5.22	5.44	5.21	5.39
4333	NYSE	IDT	Wed, Aug 15, 2018	5.26	5.26	5.05	5.18
4332	NYSE	IDT	Tue, Aug 14, 2018	5.20	5.36	5.20	5.25
4331	NYSE	IDT	Mon, Aug 13, 2018	5.22	5.32	5.09	5.19
4330	NYSE	IDT	Fri, Aug 10, 2018	5.26	5.34	5.18	5.19
4329	NYSE	IDT	Thu, Aug 9, 2018	5.32	5.37	5.23	5.26
4328	NYSE	IDT	Wed, Aug 8, 2018	5.35	5.39	5.22	5.30
4327	NYSE	IDT	Tue, Aug 7, 2018	5.40	5.45	5.26	5.40
4326	NYSE	IDT	Mon, Aug 6, 2018	5.23	5.33	5.21	5.29
4325	NYSE	IDT	Fri, Aug 3, 2018	5.21	5.32	5.21	5.30
4324	NYSE	IDT	Thu, Aug 2, 2018	5.18	5.33	5.14	5.23
4323	NYSE	IDT	Wed, Aug 1, 2018	5.25	5.30	5.12	5.20
4322	NYSE	IDT	Tue, Jul 31, 2018	5.25	5.30	5.15	5.25
4321	NYSE	IDT	Mon, Jul 30, 2018	5.13	5.36	5.13	5.20
4320	NYSE	IDT	Fri, Jul 27, 2018	5.24	5.32	5.15	5.17
4319	NYSE	IDT	Thu, Jul 26, 2018	5.12	5.41	5.12	5.27
4318	NYSE	IDT	Wed, Jul 25, 2018	5.05	5.21	4.99	5.15
4317	NYSE	IDT	Tue, Jul 24, 2018	5.28	5.37	5.07	5.09
4316	NYSE	IDT	Mon, Jul 23, 2018	5.28	5.42	5.04	5.22
4315	NYSE	IDT	Fri, Jul 20, 2018	5.13	5.37	4.82	5.26
4314	NYSE	IDT	Thu, Jul 19, 2018	5.42	5.48	5.12	5.13
4313	NYSE	IDT	Wed, Jul 18, 2018	5.74	5.74	5.37	5.46
4312	NYSE	IDT	Tue, Jul 17, 2018	5.53	5.75	5.51	5.74
4311	NYSE	IDT	Mon, Jul 16, 2018	5.73	5.80	5.55	5.56
4310	NYSE	IDT	Fri, Jul 13, 2018	5.72	5.87	5.70	5.74
4309	NYSE	IDT	Thu, Jul 12, 2018	5.67	5.76	5.52	5.71
4308	NYSE	IDT	Wed, Jul 11, 2018	5.64	5.77	5.56	5.69
4307	NYSE	IDT	Tue, Jul 10, 2018	5.58	5.78	5.58	5.68
4306	NYSE	IDT	Mon, Jul 9, 2018	5.66	5.73	5.54	5.59
4305	NYSE	IDT	Fri, Jul 6, 2018	5.76	5.86	5.59	5.63
4304	NYSE	IDT	Thu, Jul 5, 2018	5.72	5.82	5.57	5.79
4303	NYSE	IDT	Tue, Jul 3, 2018	5.49	5.72	5.48	5.68
4302	NYSE	IDT	Mon, Jul 2, 2018	5.62	5.64	5.36	5.47
4301	NYSE	IDT	Fri, Jun 29, 2018	5.78	5.78	5.61	5.62
4300	NYSE	IDT	Thu, Jun 28, 2018	5.60	5.82	5.56	5.75
4299	NYSE	IDT	Wed, Jun 27, 2018	6.11	6.17	5.59	5.64
4298	NYSE	IDT	Tue, Jun 26, 2018	6.37	6.37	6.00	6.14
4297	NYSE	IDT	Mon, Jun 25, 2018	6.79	6.89	6.26	6.37
4296	NYSE	IDT	Fri, Jun 22, 2018	6.93	7.07	6.67	6.78
4295	NYSE	IDT	Thu, Jun 21, 2018	6.50	6.89	6.45	6.87
4294	NYSE	IDT	Wed, Jun 20, 2018	6.56	6.59	6.30	6.52
4293	NYSE	IDT	Tue, Jun 19, 2018	6.66	6.71	6.44	6.54
4292	NYSE	IDT	Mon, Jun 18, 2018	6.32	6.75	6.27	6.73
4291	NYSE	IDT	Fri, Jun 15, 2018	6.31	6.58	6.25	6.45
4290	NYSE	IDT	Thu, Jun 14, 2018	6.26	6.48	6.13	6.34
4289	NYSE	IDT	Wed, Jun 13, 2018	6.12	6.34	5.96	6.26
4288	NYSE	IDT	Tue, Jun 12, 2018	6.15	6.28	5.93	6.05
4287	NYSE	IDT	Mon, Jun 11, 2018	6.03	6.19	5.93	6.15
4286	NYSE	IDT	Fri, Jun 8, 2018	6.28	6.52	6.05	6.05
4285	NYSE	IDT	Thu, Jun 7, 2018	6.32	6.40	6.04	6.25
4284	NYSE	IDT	Wed, Jun 6, 2018	5.53	6.64	5.53	6.45
4283	NYSE	IDT	Tue, Jun 5, 2018	5.22	5.35	5.18	5.29
4282	NYSE	IDT	Mon, Jun 4, 2018	5.17	5.31	5.13	5.25
4281	NYSE	IDT	Fri, Jun 1, 2018	4.97	5.16	4.90	5.14
4280	NYSE	IDT	Thu, May 31, 2018	5.30	5.36	4.87	4.90
4279	NYSE	IDT	Wed, May 30, 2018	5.19	5.38	5.12	5.31
4278	NYSE	IDT	Tue, May 29, 2018	5.43	5.45	5.13	5.16
4277	NYSE	IDT	Fri, May 25, 2018	5.35	5.49	5.18	5.46
4276	NYSE	IDT	Thu, May 24, 2018	5.40	5.55	5.32	5.36
4275	NYSE	IDT	Wed, May 23, 2018	5.34	5.43	5.27	5.41
4274	NYSE	IDT	Tue, May 22, 2018	5.31	5.40	5.28	5.34
4273	NYSE	IDT	Mon, May 21, 2018	5.29	5.42	5.26	5.32
4272	NYSE	IDT	Fri, May 18, 2018	5.47	5.52	5.22	5.27
4271	NYSE	IDT	Thu, May 17, 2018	5.51	5.54	5.37	5.45
4270	NYSE	IDT	Wed, May 16, 2018	5.30	5.61	5.30	5.53
4269	NYSE	IDT	Tue, May 15, 2018	5.22	5.36	5.15	5.31
4268	NYSE	IDT	Mon, May 14, 2018	5.33	5.39	5.17	5.26
4267	NYSE	IDT	Fri, May 11, 2018	5.25	5.36	5.25	5.33
4266	NYSE	IDT	Thu, May 10, 2018	5.16	5.35	5.16	5.28
4265	NYSE	IDT	Wed, May 9, 2018	5.32	5.39	5.09	5.16
4264	NYSE	IDT	Tue, May 8, 2018	5.40	5.50	5.11	5.25
4263	NYSE	IDT	Mon, May 7, 2018	5.37	5.53	5.37	5.42
4262	NYSE	IDT	Fri, May 4, 2018	5.24	5.38	5.24	5.35
4261	NYSE	IDT	Thu, May 3, 2018	5.26	5.31	5.08	5.27
4260	NYSE	IDT	Wed, May 2, 2018	5.30	5.56	5.24	5.28
4259	NYSE	IDT	Tue, May 1, 2018	5.41	5.42	5.19	5.30
4258	NYSE	IDT	Mon, Apr 30, 2018	5.50	5.59	5.25	5.42
4257	NYSE	IDT	Fri, Apr 27, 2018	5.60	5.66	5.43	5.50
4256	NYSE	IDT	Thu, Apr 26, 2018	5.51	5.64	5.42	5.60
4255	NYSE	IDT	Wed, Apr 25, 2018	5.33	5.64	5.25	5.52
4254	NYSE	IDT	Tue, Apr 24, 2018	5.43	5.48	5.25	5.35
4253	NYSE	IDT	Mon, Apr 23, 2018	5.53	5.53	5.23	5.40
4252	NYSE	IDT	Fri, Apr 20, 2018	5.57	5.66	5.40	5.53
4251	NYSE	IDT	Thu, Apr 19, 2018	5.83	5.88	5.57	5.59
4250	NYSE	IDT	Wed, Apr 18, 2018	5.87	5.95	5.64	5.85
4249	NYSE	IDT	Tue, Apr 17, 2018	5.89	6.25	5.70	5.89
4248	NYSE	IDT	Mon, Apr 16, 2018	5.86	5.94	5.79	5.89
4247	NYSE	IDT	Fri, Apr 13, 2018	5.92	5.98	5.79	5.84
4246	NYSE	IDT	Thu, Apr 12, 2018	5.99	5.99	5.80	5.90
4245	NYSE	IDT	Wed, Apr 11, 2018	5.98	6.03	5.87	5.98
4244	NYSE	IDT	Tue, Apr 10, 2018	5.97	6.11	5.80	5.99
4243	NYSE	IDT	Mon, Apr 9, 2018	5.93	6.12	5.91	5.93
4242	NYSE	IDT	Fri, Apr 6, 2018	5.84	5.98	5.83	5.92
4241	NYSE	IDT	Thu, Apr 5, 2018	5.85	6.05	5.68	5.88
4240	NYSE	IDT	Wed, Apr 4, 2018	5.57	5.93	5.57	5.84
4239	NYSE	IDT	Tue, Apr 3, 2018	5.76	5.82	5.50	5.64
4238	NYSE	IDT	Mon, Apr 2, 2018	6.20	6.44	5.71	5.75
4237	NYSE	IDT	Thu, Mar 29, 2018	6.58	6.66	5.94	6.27
4236	NYSE	IDT	Wed, Mar 28, 2018	6.61	7.12	6.42	6.57
4235	NYSE	IDT	Tue, Mar 27, 2018	8.79	9.20	6.55	6.67
4234	NYSE	IDT	Mon, Mar 26, 2018	8.61	8.61	8.13	8.35
4233	NYSE	IDT	Fri, Mar 23, 2018	8.79	8.81	8.45	8.52
4232	NYSE	IDT	Thu, Mar 22, 2018	8.71	9.06	8.69	8.78
4231	NYSE	IDT	Wed, Mar 21, 2018	9.11	9.12	8.59	8.80
4230	NYSE	IDT	Tue, Mar 20, 2018	9.66	9.73	9.22	9.28
4229	NYSE	IDT	Mon, Mar 19, 2018	10.03	10.05	9.60	9.66
4228	NYSE	IDT	Fri, Mar 16, 2018	9.93	10.08	9.82	10.07
4227	NYSE	IDT	Thu, Mar 15, 2018	9.99	10.08	9.82	9.93
4226	NYSE	IDT	Wed, Mar 14, 2018	9.97	10.13	9.88	9.99
4225	NYSE	IDT	Tue, Mar 13, 2018	10.08	10.23	9.87	9.99
4224	NYSE	IDT	Mon, Mar 12, 2018	10.25	10.53	9.95	10.04
4223	NYSE	IDT	Fri, Mar 9, 2018	10.02	10.64	9.46	10.24
4222	NYSE	IDT	Thu, Mar 8, 2018	10.25	10.53	10.13	10.47
4221	NYSE	IDT	Wed, Mar 7, 2018	9.98	10.33	9.92	10.23
4220	NYSE	IDT	Tue, Mar 6, 2018	10.26	10.27	9.85	10.04
4219	NYSE	IDT	Mon, Mar 5, 2018	9.69	10.35	9.69	10.22
4218	NYSE	IDT	Fri, Mar 2, 2018	9.70	9.84	9.61	9.83
4217	NYSE	IDT	Thu, Mar 1, 2018	10.26	10.26	9.49	9.75
4216	NYSE	IDT	Wed, Feb 28, 2018	10.10	10.49	9.86	10.21
4215	NYSE	IDT	Tue, Feb 27, 2018	9.75	10.21	9.69	10.11
4214	NYSE	IDT	Mon, Feb 26, 2018	9.36	9.86	9.27	9.79
4213	NYSE	IDT	Fri, Feb 23, 2018	8.61	9.43	8.57	9.34
4212	NYSE	IDT	Thu, Feb 22, 2018	8.65	8.70	8.50	8.53
4211	NYSE	IDT	Wed, Feb 21, 2018	8.50	8.74	8.49	8.65
4210	NYSE	IDT	Tue, Feb 20, 2018	8.62	8.68	8.39	8.40
4209	NYSE	IDT	Fri, Feb 16, 2018	8.57	8.78	8.54	8.67
4208	NYSE	IDT	Thu, Feb 15, 2018	8.46	8.64	8.29	8.62
4207	NYSE	IDT	Wed, Feb 14, 2018	8.31	8.61	8.24	8.38
4206	NYSE	IDT	Tue, Feb 13, 2018	8.38	8.44	8.27	8.41
4205	NYSE	IDT	Mon, Feb 12, 2018	8.51	8.68	8.29	8.44
4204	NYSE	IDT	Fri, Feb 9, 2018	8.49	8.52	8.20	8.48
4203	NYSE	IDT	Thu, Feb 8, 2018	8.67	8.67	8.40	8.45
4202	NYSE	IDT	Wed, Feb 7, 2018	9.08	9.12	8.62	8.66
4201	NYSE	IDT	Tue, Feb 6, 2018	8.57	9.26	8.57	9.09
4200	NYSE	IDT	Mon, Feb 5, 2018	8.70	9.00	8.62	8.63
4199	NYSE	IDT	Fri, Feb 2, 2018	8.96	8.96	8.64	8.76
4198	NYSE	IDT	Thu, Feb 1, 2018	9.15	9.18	8.98	9.06
4197	NYSE	IDT	Wed, Jan 31, 2018	9.26	9.32	9.06	9.19
4196	NYSE	IDT	Tue, Jan 30, 2018	9.30	9.36	9.17	9.25
4195	NYSE	IDT	Mon, Jan 29, 2018	9.50	9.50	9.20	9.33
4194	NYSE	IDT	Fri, Jan 26, 2018	9.35	9.50	9.23	9.49
4193	NYSE	IDT	Thu, Jan 25, 2018	9.70	9.70	9.30	9.33
4192	NYSE	IDT	Wed, Jan 24, 2018	9.30	10.36	9.22	9.67
4191	NYSE	IDT	Tue, Jan 23, 2018	9.38	9.38	9.14	9.14
4190	NYSE	IDT	Mon, Jan 22, 2018	9.19	9.37	9.17	9.36
4189	NYSE	IDT	Fri, Jan 19, 2018	9.26	9.34	9.14	9.17
4188	NYSE	IDT	Thu, Jan 18, 2018	9.14	9.33	9.01	9.22
4187	NYSE	IDT	Wed, Jan 17, 2018	9.02	9.26	9.02	9.17
4186	NYSE	IDT	Tue, Jan 16, 2018	9.22	9.29	8.99	9.00
4185	NYSE	IDT	Fri, Jan 12, 2018	9.12	9.25	9.10	9.15
4184	NYSE	IDT	Thu, Jan 11, 2018	9.03	9.34	9.02	9.11
4183	NYSE	IDT	Wed, Jan 10, 2018	9.06	9.14	8.93	9.04
4182	NYSE	IDT	Tue, Jan 9, 2018	9.45	9.47	9.05	9.09
4181	NYSE	IDT	Mon, Jan 8, 2018	9.44	9.50	9.14	9.46
4180	NYSE	IDT	Fri, Jan 5, 2018	9.25	9.49	9.22	9.43
4179	NYSE	IDT	Thu, Jan 4, 2018	9.08	9.33	8.89	9.23
4178	NYSE	IDT	Wed, Jan 3, 2018	9.35	9.42	9.00	9.06
4177	NYSE	IDT	Tue, Jan 2, 2018	9.03	9.40	8.96	9.39
4176	NYSE	IDT	Fri, Dec 29, 2017	9.08	9.22	8.95	8.96
4175	NYSE	IDT	Thu, Dec 28, 2017	8.83	9.08	8.83	9.05
4174	NYSE	IDT	Wed, Dec 27, 2017	8.72	9.04	8.70	8.86
4173	NYSE	IDT	Tue, Dec 26, 2017	8.62	8.89	8.55	8.75
4172	NYSE	IDT	Fri, Dec 22, 2017	8.84	8.94	8.56	8.64
4171	NYSE	IDT	Thu, Dec 21, 2017	8.71	8.89	8.67	8.76
4170	NYSE	IDT	Wed, Dec 20, 2017	8.78	8.79	8.64	8.71
4169	NYSE	IDT	Tue, Dec 19, 2017	8.96	9.00	8.62	8.71
4168	NYSE	IDT	Mon, Dec 18, 2017	8.92	9.34	8.92	8.99
4167	NYSE	IDT	Fri, Dec 15, 2017	9.02	9.14	8.84	8.91
4166	NYSE	IDT	Thu, Dec 14, 2017	9.03	9.25	9.00	9.00
4165	NYSE	IDT	Wed, Dec 13, 2017	9.29	9.49	8.95	9.05
4164	NYSE	IDT	Tue, Dec 12, 2017	9.40	9.49	9.09	9.29
4163	NYSE	IDT	Mon, Dec 11, 2017	9.72	9.83	9.41	9.42
4162	NYSE	IDT	Fri, Dec 8, 2017	9.55	9.92	9.36	9.70
4161	NYSE	IDT	Thu, Dec 7, 2017	10.59	10.70	8.86	9.27
4160	NYSE	IDT	Wed, Dec 6, 2017	13.15	13.25	10.36	9.27
4159	NYSE	IDT	Tue, Dec 5, 2017	13.19	13.32	12.76	12.98
4158	NYSE	IDT	Mon, Dec 4, 2017	13.60	13.93	13.17	13.22
4157	NYSE	IDT	Fri, Dec 1, 2017	13.22	13.27	12.81	13.26
4156	NYSE	IDT	Thu, Nov 30, 2017	13.19	13.22	12.86	13.22
4155	NYSE	IDT	Wed, Nov 29, 2017	12.98	13.39	12.94	13.13
4154	NYSE	IDT	Tue, Nov 28, 2017	12.94	13.00	12.76	12.95
4153	NYSE	IDT	Mon, Nov 27, 2017	12.26	13.02	12.26	12.97
4152	NYSE	IDT	Fri, Nov 24, 2017	13.00	13.08	12.12	12.16
4151	NYSE	IDT	Wed, Nov 22, 2017	12.27	13.23	12.26	12.84
4150	NYSE	IDT	Tue, Nov 21, 2017	11.71	12.00	11.57	11.91
4149	NYSE	IDT	Mon, Nov 20, 2017	11.34	11.64	11.28	11.64
4148	NYSE	IDT	Fri, Nov 17, 2017	10.97	11.35	10.97	11.32
4147	NYSE	IDT	Thu, Nov 16, 2017	11.11	11.24	10.93	11.03
4146	NYSE	IDT	Wed, Nov 15, 2017	10.77	11.28	10.75	11.03
4145	NYSE	IDT	Tue, Nov 14, 2017	10.78	10.94	10.65	10.81
4144	NYSE	IDT	Mon, Nov 13, 2017	10.97	11.03	10.78	10.80
4143	NYSE	IDT	Fri, Nov 10, 2017	11.03	11.13	10.97	10.98
4142	NYSE	IDT	Thu, Nov 9, 2017	10.63	11.20	10.59	11.04
4141	NYSE	IDT	Wed, Nov 8, 2017	10.76	10.87	10.61	10.74
4140	NYSE	IDT	Tue, Nov 7, 2017	10.93	11.04	10.78	10.78
4139	NYSE	IDT	Mon, Nov 6, 2017	10.77	11.04	10.77	10.94
4138	NYSE	IDT	Fri, Nov 3, 2017	11.03	11.25	10.78	10.86
4137	NYSE	IDT	Thu, Nov 2, 2017	11.16	11.16	10.99	11.06
4136	NYSE	IDT	Wed, Nov 1, 2017	11.21	11.22	11.01	11.11
4135	NYSE	IDT	Tue, Oct 31, 2017	11.27	11.27	11.00	11.14
4134	NYSE	IDT	Mon, Oct 30, 2017	11.23	11.26	10.97	11.23
4133	NYSE	IDT	Fri, Oct 27, 2017	11.46	11.46	11.12	11.24
4132	NYSE	IDT	Thu, Oct 26, 2017	11.51	11.64	11.39	11.46
4131	NYSE	IDT	Wed, Oct 25, 2017	11.57	11.57	11.28	11.45
4130	NYSE	IDT	Tue, Oct 24, 2017	11.64	11.74	11.52	11.57
4129	NYSE	IDT	Mon, Oct 23, 2017	11.79	11.79	11.41	11.60
4128	NYSE	IDT	Fri, Oct 20, 2017	11.67	11.85	11.63	11.75
4127	NYSE	IDT	Thu, Oct 19, 2017	11.57	11.80	11.53	11.68
4126	NYSE	IDT	Wed, Oct 18, 2017	11.49	11.63	11.26	11.52
4125	NYSE	IDT	Tue, Oct 17, 2017	11.49	11.49	11.25	11.29
4124	NYSE	IDT	Mon, Oct 16, 2017	11.17	11.45	11.08	11.43
4123	NYSE	IDT	Fri, Oct 13, 2017	10.87	11.13	10.78	10.95
4122	NYSE	IDT	Thu, Oct 12, 2017	11.13	11.19	10.92	10.80
4121	NYSE	IDT	Wed, Oct 11, 2017	11.35	11.38	11.13	11.14
4120	NYSE	IDT	Tue, Oct 10, 2017	11.21	11.36	11.14	11.35
4119	NYSE	IDT	Mon, Oct 9, 2017	11.54	11.54	11.19	11.21
4118	NYSE	IDT	Fri, Oct 6, 2017	11.54	11.67	11.38	11.45
4117	NYSE	IDT	Thu, Oct 5, 2017	11.34	12.03	11.11	11.68
4116	NYSE	IDT	Wed, Oct 4, 2017	11.85	12.67	11.23	11.33
4115	NYSE	IDT	Tue, Oct 3, 2017	12.04	12.53	12.01	12.47
4114	NYSE	IDT	Mon, Oct 2, 2017	11.92	12.04	11.92	12.00
4113	NYSE	IDT	Fri, Sep 29, 2017	12.21	12.24	11.88	11.90
4112	NYSE	IDT	Thu, Sep 28, 2017	12.28	12.28	12.11	12.23
4111	NYSE	IDT	Wed, Sep 27, 2017	12.06	12.36	11.94	12.30
4110	NYSE	IDT	Tue, Sep 26, 2017	11.96	12.29	11.93	12.05
4109	NYSE	IDT	Mon, Sep 25, 2017	11.85	12.12	11.83	12.00
4108	NYSE	IDT	Fri, Sep 22, 2017	12.07	12.09	11.84	11.85
4107	NYSE	IDT	Thu, Sep 21, 2017	12.11	12.11	11.90	12.01
4106	NYSE	IDT	Wed, Sep 20, 2017	12.11	12.31	11.98	12.11
4105	NYSE	IDT	Tue, Sep 19, 2017	12.13	12.22	12.01	12.18
4104	NYSE	IDT	Mon, Sep 18, 2017	11.91	12.18	11.91	12.13
4103	NYSE	IDT	Fri, Sep 15, 2017	11.94	12.03	11.82	11.95
4102	NYSE	IDT	Thu, Sep 14, 2017	12.04	12.05	11.79	11.88
4101	NYSE	IDT	Wed, Sep 13, 2017	12.15	12.21	11.95	12.01
4100	NYSE	IDT	Tue, Sep 12, 2017	12.12	12.35	12.12	12.15
4099	NYSE	IDT	Mon, Sep 11, 2017	12.04	12.36	12.04	12.09
4098	NYSE	IDT	Fri, Sep 8, 2017	11.94	12.05	11.79	12.03
4097	NYSE	IDT	Thu, Sep 7, 2017	12.18	12.22	11.88	11.96
4096	NYSE	IDT	Wed, Sep 6, 2017	12.44	12.62	12.21	12.22
4095	NYSE	IDT	Tue, Sep 5, 2017	12.50	12.59	12.33	12.40
4094	NYSE	IDT	Fri, Sep 1, 2017	12.44	12.51	12.18	12.46
4093	NYSE	IDT	Thu, Aug 31, 2017	12.51	12.77	12.26	12.44
4092	NYSE	IDT	Wed, Aug 30, 2017	12.28	12.65	12.23	12.45
4091	NYSE	IDT	Tue, Aug 29, 2017	12.23	12.38	12.13	12.31
4090	NYSE	IDT	Mon, Aug 28, 2017	11.97	12.42	11.93	12.32
4089	NYSE	IDT	Fri, Aug 25, 2017	11.68	12.01	11.66	12.00
4088	NYSE	IDT	Thu, Aug 24, 2017	11.64	11.76	11.57	11.68
4087	NYSE	IDT	Wed, Aug 23, 2017	11.46	11.75	11.46	11.63
4086	NYSE	IDT	Tue, Aug 22, 2017	11.33	11.60	11.33	11.55
4085	NYSE	IDT	Mon, Aug 21, 2017	11.46	11.57	11.16	11.30
4084	NYSE	IDT	Fri, Aug 18, 2017	11.90	11.98	11.26	11.41
4083	NYSE	IDT	Thu, Aug 17, 2017	12.67	12.80	11.97	11.98
4082	NYSE	IDT	Wed, Aug 16, 2017	12.60	12.89	12.52	12.77
4081	NYSE	IDT	Tue, Aug 15, 2017	12.56	12.61	12.33	12.59
4080	NYSE	IDT	Mon, Aug 14, 2017	12.60	12.67	12.55	12.59
4079	NYSE	IDT	Fri, Aug 11, 2017	12.53	12.80	12.32	12.54
4078	NYSE	IDT	Thu, Aug 10, 2017	12.57	12.75	12.45	12.65
4077	NYSE	IDT	Wed, Aug 9, 2017	12.68	12.72	12.54	12.59
4076	NYSE	IDT	Tue, Aug 8, 2017	12.73	13.00	12.71	12.76
4075	NYSE	IDT	Mon, Aug 7, 2017	12.78	13.05	12.65	12.82
4074	NYSE	IDT	Fri, Aug 4, 2017	12.45	12.76	12.45	12.65
4073	NYSE	IDT	Thu, Aug 3, 2017	12.52	12.56	12.31	12.45
4072	NYSE	IDT	Wed, Aug 2, 2017	12.58	12.58	12.36	12.51
4071	NYSE	IDT	Tue, Aug 1, 2017	12.53	12.67	12.30	12.66
4070	NYSE	IDT	Mon, Jul 31, 2017	12.70	12.78	12.51	12.52
4069	NYSE	IDT	Fri, Jul 28, 2017	12.69	12.83	12.61	12.72
4068	NYSE	IDT	Thu, Jul 27, 2017	12.47	12.72	12.47	12.70
4067	NYSE	IDT	Wed, Jul 26, 2017	12.60	12.64	12.43	12.48
4066	NYSE	IDT	Tue, Jul 25, 2017	12.65	12.71	12.35	12.56
4065	NYSE	IDT	Mon, Jul 24, 2017	12.83	12.87	12.52	12.59
4064	NYSE	IDT	Fri, Jul 21, 2017	12.95	13.00	12.63	12.82
4063	NYSE	IDT	Thu, Jul 20, 2017	12.86	13.05	12.82	12.85
4062	NYSE	IDT	Wed, Jul 19, 2017	12.77	12.93	12.62	12.84
4061	NYSE	IDT	Tue, Jul 18, 2017	12.66	12.86	12.61	12.74
4060	NYSE	IDT	Mon, Jul 17, 2017	12.70	12.85	12.61	12.72
4059	NYSE	IDT	Fri, Jul 14, 2017	12.83	13.04	12.67	12.70
4058	NYSE	IDT	Thu, Jul 13, 2017	12.68	12.80	12.47	12.57
4057	NYSE	IDT	Wed, Jul 12, 2017	12.60	12.88	12.60	12.76
4056	NYSE	IDT	Tue, Jul 11, 2017	12.68	12.84	12.56	12.60
4055	NYSE	IDT	Mon, Jul 10, 2017	12.28	12.81	12.12	12.66
4054	NYSE	IDT	Fri, Jul 7, 2017	12.02	12.38	11.76	12.35
4053	NYSE	IDT	Thu, Jul 6, 2017	12.10	12.26	11.96	12.04
4052	NYSE	IDT	Wed, Jul 5, 2017	12.07	12.28	11.89	12.25
4051	NYSE	IDT	Mon, Jul 3, 2017	12.10	12.36	12.10	12.11
4050	NYSE	IDT	Fri, Jun 30, 2017	12.20	12.22	11.99	12.15
4049	NYSE	IDT	Thu, Jun 29, 2017	12.18	12.35	12.01	12.13
4048	NYSE	IDT	Wed, Jun 28, 2017	12.45	12.58	12.09	12.18
4047	NYSE	IDT	Tue, Jun 27, 2017	12.18	12.55	12.18	12.39
4046	NYSE	IDT	Mon, Jun 26, 2017	12.39	12.51	12.17	12.18
4045	NYSE	IDT	Fri, Jun 23, 2017	12.40	12.40	12.19	12.31
4044	NYSE	IDT	Thu, Jun 22, 2017	12.57	12.72	12.34	12.36
4043	NYSE	IDT	Wed, Jun 21, 2017	12.71	12.86	12.50	12.55
4042	NYSE	IDT	Tue, Jun 20, 2017	12.59	12.73	12.34	12.70
4041	NYSE	IDT	Mon, Jun 19, 2017	12.68	12.79	12.44	12.68
4040	NYSE	IDT	Fri, Jun 16, 2017	12.24	13.48	12.24	12.68
4039	NYSE	IDT	Thu, Jun 15, 2017	12.26	12.43	12.18	12.36
4038	NYSE	IDT	Wed, Jun 14, 2017	12.79	12.87	12.42	12.41
4037	NYSE	IDT	Tue, Jun 13, 2017	12.97	12.98	12.60	12.80
4036	NYSE	IDT	Mon, Jun 12, 2017	12.18	12.95	11.73	12.80
4035	NYSE	IDT	Fri, Jun 9, 2017	11.63	12.45	11.60	12.28
4034	NYSE	IDT	Thu, Jun 8, 2017	11.63	11.84	11.31	11.68
4033	NYSE	IDT	Wed, Jun 7, 2017	13.92	13.92	11.42	11.63
4032	NYSE	IDT	Tue, Jun 6, 2017	14.58	14.97	14.58	14.86
4031	NYSE	IDT	Mon, Jun 5, 2017	14.56	14.81	14.51	14.59
4030	NYSE	IDT	Fri, Jun 2, 2017	14.53	14.85	14.48	14.62
4029	NYSE	IDT	Thu, Jun 1, 2017	14.29	14.58	14.29	14.47
4028	NYSE	IDT	Wed, May 31, 2017	14.27	14.55	13.99	14.34
4027	NYSE	IDT	Tue, May 30, 2017	14.38	14.70	14.00	14.30
4026	NYSE	IDT	Fri, May 26, 2017	14.47	14.53	14.22	14.41
4025	NYSE	IDT	Thu, May 25, 2017	14.52	14.69	14.31	14.46
4024	NYSE	IDT	Wed, May 24, 2017	14.37	14.69	14.21	14.57
4023	NYSE	IDT	Tue, May 23, 2017	14.52	14.53	14.25	14.32
4022	NYSE	IDT	Mon, May 22, 2017	14.25	14.62	14.21	14.47
4021	NYSE	IDT	Fri, May 19, 2017	14.06	14.32	13.89	14.27
4020	NYSE	IDT	Thu, May 18, 2017	13.95	14.09	13.83	14.01
4019	NYSE	IDT	Wed, May 17, 2017	13.99	14.27	13.78	14.01
4018	NYSE	IDT	Tue, May 16, 2017	14.37	14.57	14.11	14.25
4017	NYSE	IDT	Mon, May 15, 2017	14.45	14.93	14.29	14.41
4016	NYSE	IDT	Fri, May 12, 2017	13.93	14.53	13.60	14.44
4015	NYSE	IDT	Thu, May 11, 2017	13.55	13.93	13.41	13.91
4014	NYSE	IDT	Wed, May 10, 2017	13.45	13.67	13.16	13.65
4013	NYSE	IDT	Tue, May 9, 2017	13.39	13.62	13.11	13.42
4012	NYSE	IDT	Mon, May 8, 2017	12.83	13.38	12.80	13.32
4011	NYSE	IDT	Fri, May 5, 2017	12.26	13.00	12.18	12.89
4010	NYSE	IDT	Thu, May 4, 2017	12.55	12.55	11.90	12.25
4009	NYSE	IDT	Wed, May 3, 2017	12.61	12.64	12.27	12.56
4008	NYSE	IDT	Tue, May 2, 2017	12.67	12.83	12.52	12.62
4007	NYSE	IDT	Mon, May 1, 2017	12.88	12.89	12.48	12.62
4006	NYSE	IDT	Fri, Apr 28, 2017	12.95	13.03	12.72	12.84
4005	NYSE	IDT	Thu, Apr 27, 2017	13.50	13.54	12.93	12.98
4004	NYSE	IDT	Wed, Apr 26, 2017	12.95	13.54	12.83	13.41
4003	NYSE	IDT	Tue, Apr 25, 2017	13.11	13.27	12.75	12.95
4002	NYSE	IDT	Mon, Apr 24, 2017	13.11	13.22	12.95	13.01
4001	NYSE	IDT	Fri, Apr 21, 2017	12.79	13.14	12.72	12.94
4000	NYSE	IDT	Thu, Apr 20, 2017	12.55	12.89	12.39	12.85
3999	NYSE	IDT	Wed, Apr 19, 2017	12.63	12.70	12.30	12.48
3998	NYSE	IDT	Tue, Apr 18, 2017	12.69	12.85	12.37	12.54
3997	NYSE	IDT	Mon, Apr 17, 2017	12.50	13.05	12.45	12.69
3996	NYSE	IDT	Thu, Apr 13, 2017	11.96	12.47	11.64	12.37
3995	NYSE	IDT	Wed, Apr 12, 2017	12.07	12.10	11.62	11.93
3994	NYSE	IDT	Tue, Apr 11, 2017	11.69	12.31	11.55	12.01
3993	NYSE	IDT	Mon, Apr 10, 2017	11.18	11.70	11.09	11.61
3992	NYSE	IDT	Fri, Apr 7, 2017	11.11	11.26	10.92	11.17
3991	NYSE	IDT	Thu, Apr 6, 2017	11.10	11.19	10.95	11.12
3990	NYSE	IDT	Wed, Apr 5, 2017	10.86	11.29	10.76	11.05
3989	NYSE	IDT	Tue, Apr 4, 2017	10.74	10.90	10.65	10.85
3988	NYSE	IDT	Mon, Apr 3, 2017	10.79	10.81	10.49	10.73
3987	NYSE	IDT	Fri, Mar 31, 2017	10.80	10.81	10.71	10.75
3986	NYSE	IDT	Thu, Mar 30, 2017	10.63	10.77	10.49	10.77
3985	NYSE	IDT	Wed, Mar 29, 2017	10.34	10.73	10.34	10.70
3984	NYSE	IDT	Tue, Mar 28, 2017	10.42	10.54	10.31	10.39
3983	NYSE	IDT	Mon, Mar 27, 2017	10.62	10.62	10.33	10.47
3982	NYSE	IDT	Fri, Mar 24, 2017	10.48	10.75	10.41	10.59
3981	NYSE	IDT	Thu, Mar 23, 2017	10.38	10.84	10.35	10.47
3980	NYSE	IDT	Wed, Mar 22, 2017	10.55	10.55	10.17	10.37
3979	NYSE	IDT	Tue, Mar 21, 2017	10.53	10.65	10.35	10.48
3978	NYSE	IDT	Mon, Mar 20, 2017	10.39	10.58	10.34	10.47
3977	NYSE	IDT	Fri, Mar 17, 2017	10.48	10.59	10.31	10.43
3976	NYSE	IDT	Thu, Mar 16, 2017	10.81	10.82	10.45	10.48
3975	NYSE	IDT	Wed, Mar 15, 2017	10.54	10.84	10.46	10.82
3974	NYSE	IDT	Tue, Mar 14, 2017	10.82	10.82	10.30	10.52
3973	NYSE	IDT	Mon, Mar 13, 2017	11.09	11.25	10.83	10.86
3972	NYSE	IDT	Fri, Mar 10, 2017	11.41	11.47	11.08	11.11
3971	NYSE	IDT	Thu, Mar 9, 2017	11.49	11.74	11.13	11.38
3970	NYSE	IDT	Wed, Mar 8, 2017	13.02	13.10	11.44	11.46
3969	NYSE	IDT	Tue, Mar 7, 2017	15.35	15.35	12.89	13.03
3968	NYSE	IDT	Mon, Mar 6, 2017	16.49	16.49	15.57	15.72
3967	NYSE	IDT	Fri, Mar 3, 2017	17.12	17.12	15.87	16.39
3966	NYSE	IDT	Thu, Mar 2, 2017	16.97	17.27	16.90	17.16
3965	NYSE	IDT	Wed, Mar 1, 2017	16.49	16.85	16.32	16.81
3964	NYSE	IDT	Tue, Feb 28, 2017	16.65	16.66	16.10	16.32
3963	NYSE	IDT	Mon, Feb 27, 2017	16.57	16.77	16.32	16.71
3962	NYSE	IDT	Fri, Feb 24, 2017	16.32	16.62	16.32	16.59
3961	NYSE	IDT	Thu, Feb 23, 2017	16.43	16.58	16.33	16.36
3960	NYSE	IDT	Wed, Feb 22, 2017	16.65	16.66	16.31	16.42
3959	NYSE	IDT	Tue, Feb 21, 2017	16.69	16.77	16.57	16.73
3958	NYSE	IDT	Fri, Feb 17, 2017	16.74	16.74	16.40	16.67
3957	NYSE	IDT	Thu, Feb 16, 2017	16.53	16.73	16.27	16.70
3956	NYSE	IDT	Wed, Feb 15, 2017	16.49	16.59	16.28	16.44
3955	NYSE	IDT	Tue, Feb 14, 2017	16.51	16.62	16.36	16.50
3954	NYSE	IDT	Mon, Feb 13, 2017	16.54	16.72	16.34	16.50
3953	NYSE	IDT	Fri, Feb 10, 2017	16.17	16.66	16.11	16.46
3952	NYSE	IDT	Thu, Feb 9, 2017	16.22	16.38	16.02	16.09
3951	NYSE	IDT	Wed, Feb 8, 2017	16.20	16.30	16.01	16.21
3950	NYSE	IDT	Tue, Feb 7, 2017	16.61	16.61	16.13	16.20
3949	NYSE	IDT	Mon, Feb 6, 2017	16.55	16.77	16.42	16.61
3948	NYSE	IDT	Fri, Feb 3, 2017	16.32	16.65	16.23	16.52
3947	NYSE	IDT	Thu, Feb 2, 2017	16.45	16.45	16.08	16.22
3946	NYSE	IDT	Wed, Feb 1, 2017	16.36	16.54	16.28	16.46
3945	NYSE	IDT	Tue, Jan 31, 2017	15.99	16.23	15.84	16.23
3944	NYSE	IDT	Mon, Jan 30, 2017	16.50	16.50	15.78	16.09
3943	NYSE	IDT	Fri, Jan 27, 2017	16.22	16.50	16.11	16.49
3942	NYSE	IDT	Thu, Jan 26, 2017	16.41	16.41	16.04	16.08
3941	NYSE	IDT	Wed, Jan 25, 2017	16.15	16.44	16.09	16.40
3940	NYSE	IDT	Tue, Jan 24, 2017	16.21	16.32	15.98	16.16
3939	NYSE	IDT	Mon, Jan 23, 2017	15.90	16.23	15.82	16.14
3938	NYSE	IDT	Fri, Jan 20, 2017	16.18	16.21	15.67	15.84
3937	NYSE	IDT	Thu, Jan 19, 2017	16.49	16.65	15.81	16.14
3936	NYSE	IDT	Wed, Jan 18, 2017	16.33	16.45	16.17	16.37
3935	NYSE	IDT	Tue, Jan 17, 2017	16.53	16.66	16.28	16.33
3934	NYSE	IDT	Fri, Jan 13, 2017	16.79	16.85	16.23	16.39
3933	NYSE	IDT	Thu, Jan 12, 2017	17.10	17.10	16.57	16.68
3932	NYSE	IDT	Wed, Jan 11, 2017	16.74	17.11	16.30	17.10
3931	NYSE	IDT	Tue, Jan 10, 2017	16.38	16.83	16.22	16.78
3930	NYSE	IDT	Mon, Jan 9, 2017	16.14	16.41	16.12	16.26
3929	NYSE	IDT	Fri, Jan 6, 2017	16.43	16.57	16.15	16.17
3928	NYSE	IDT	Thu, Jan 5, 2017	16.66	16.81	16.21	16.44
3927	NYSE	IDT	Wed, Jan 4, 2017	16.45	16.76	16.33	16.59
3926	NYSE	IDT	Tue, Jan 3, 2017	15.90	16.50	15.80	16.31
3925	NYSE	IDT	Fri, Dec 30, 2016	15.80	15.80	15.58	15.68
3924	NYSE	IDT	Thu, Dec 29, 2016	15.71	15.90	15.71	15.82
3923	NYSE	IDT	Wed, Dec 28, 2016	15.81	15.90	15.59	15.63
3922	NYSE	IDT	Tue, Dec 27, 2016	15.46	15.94	15.41	15.81
3921	NYSE	IDT	Fri, Dec 23, 2016	15.46	15.71	15.38	15.59
3920	NYSE	IDT	Thu, Dec 22, 2016	15.82	15.84	15.29	15.46
3919	NYSE	IDT	Wed, Dec 21, 2016	15.73	15.84	15.61	15.74
3918	NYSE	IDT	Tue, Dec 20, 2016	15.82	16.03	15.68	15.75
3917	NYSE	IDT	Mon, Dec 19, 2016	15.68	15.94	15.51	15.70
3916	NYSE	IDT	Fri, Dec 16, 2016	15.95	16.06	15.55	15.95
3915	NYSE	IDT	Thu, Dec 15, 2016	15.83	15.98	15.83	15.88
3914	NYSE	IDT	Wed, Dec 14, 2016	16.39	16.58	16.01	15.88
3913	NYSE	IDT	Tue, Dec 13, 2016	16.42	16.72	16.38	16.39
3912	NYSE	IDT	Mon, Dec 12, 2016	16.55	16.56	16.28	16.36
3911	NYSE	IDT	Fri, Dec 9, 2016	17.08	17.08	16.28	16.56
3910	NYSE	IDT	Thu, Dec 8, 2016	19.26	19.26	16.17	17.21
3909	NYSE	IDT	Wed, Dec 7, 2016	18.88	19.56	18.66	19.41
3908	NYSE	IDT	Tue, Dec 6, 2016	18.91	19.17	18.59	19.08
3907	NYSE	IDT	Mon, Dec 5, 2016	18.31	18.83	18.31	18.82
3906	NYSE	IDT	Fri, Dec 2, 2016	18.32	18.49	18.01	18.19
3905	NYSE	IDT	Thu, Dec 1, 2016	18.01	18.47	17.93	18.36
3904	NYSE	IDT	Wed, Nov 30, 2016	18.00	18.30	17.76	17.90
3903	NYSE	IDT	Tue, Nov 29, 2016	18.25	18.36	17.67	17.94
3902	NYSE	IDT	Mon, Nov 28, 2016	18.03	18.66	17.81	18.30
3901	NYSE	IDT	Fri, Nov 25, 2016	19.51	19.51	17.71	17.85
3900	NYSE	IDT	Wed, Nov 23, 2016	18.94	19.56	18.89	19.52
3899	NYSE	IDT	Tue, Nov 22, 2016	18.28	19.01	18.28	18.96
3898	NYSE	IDT	Mon, Nov 21, 2016	17.68	18.18	17.61	18.10
3897	NYSE	IDT	Fri, Nov 18, 2016	17.21	17.71	17.18	17.57
3896	NYSE	IDT	Thu, Nov 17, 2016	16.66	17.40	16.66	17.20
3895	NYSE	IDT	Wed, Nov 16, 2016	16.54	16.85	16.47	16.77
3894	NYSE	IDT	Tue, Nov 15, 2016	17.88	18.18	16.58	16.60
3893	NYSE	IDT	Mon, Nov 14, 2016	16.28	18.14	16.25	17.88
3892	NYSE	IDT	Fri, Nov 11, 2016	15.35	16.27	15.27	15.99
3891	NYSE	IDT	Thu, Nov 10, 2016	15.47	15.57	14.93	15.35
3890	NYSE	IDT	Wed, Nov 9, 2016	14.42	15.40	14.29	15.38
3889	NYSE	IDT	Tue, Nov 8, 2016	14.64	14.85	14.64	14.71
3888	NYSE	IDT	Mon, Nov 7, 2016	14.84	14.96	14.54	14.58
3887	NYSE	IDT	Fri, Nov 4, 2016	14.35	14.78	14.29	14.57
3886	NYSE	IDT	Thu, Nov 3, 2016	14.59	14.77	13.33	14.35
3885	NYSE	IDT	Wed, Nov 2, 2016	14.97	15.40	14.38	14.64
3884	NYSE	IDT	Tue, Nov 1, 2016	15.15	15.32	14.82	14.96
3883	NYSE	IDT	Mon, Oct 31, 2016	15.06	15.34	14.97	15.13
3882	NYSE	IDT	Fri, Oct 28, 2016	15.78	15.81	15.04	15.08
3881	NYSE	IDT	Thu, Oct 27, 2016	15.23	15.75	15.13	15.71
3880	NYSE	IDT	Wed, Oct 26, 2016	15.13	15.35	14.81	15.21
3879	NYSE	IDT	Tue, Oct 25, 2016	15.46	15.49	15.13	15.21
3878	NYSE	IDT	Mon, Oct 24, 2016	15.30	15.47	15.26	15.40
3877	NYSE	IDT	Fri, Oct 21, 2016	14.87	15.15	14.77	15.12
3876	NYSE	IDT	Thu, Oct 20, 2016	14.93	15.01	14.73	14.97
3875	NYSE	IDT	Wed, Oct 19, 2016	14.93	15.07	14.85	15.02
3874	NYSE	IDT	Tue, Oct 18, 2016	14.97	15.10	14.80	14.83
3873	NYSE	IDT	Mon, Oct 17, 2016	14.69	14.80	14.47	14.80
3872	NYSE	IDT	Fri, Oct 14, 2016	14.80	14.89	14.64	14.78
3871	NYSE	IDT	Thu, Oct 13, 2016	14.71	14.95	14.70	14.76
3870	NYSE	IDT	Wed, Oct 12, 2016	14.91	15.05	14.80	14.82
3869	NYSE	IDT	Tue, Oct 11, 2016	15.13	15.36	14.79	14.88
3868	NYSE	IDT	Mon, Oct 10, 2016	14.85	15.34	14.80	15.14
3867	NYSE	IDT	Fri, Oct 7, 2016	14.65	15.00	14.42	14.89
3866	NYSE	IDT	Thu, Oct 6, 2016	14.46	14.76	14.37	14.65
3865	NYSE	IDT	Wed, Oct 5, 2016	14.38	14.73	14.32	14.51
3864	NYSE	IDT	Tue, Oct 4, 2016	14.58	14.71	14.11	14.31
3863	NYSE	IDT	Mon, Oct 3, 2016	14.66	14.79	14.49	14.64
3862	NYSE	IDT	Fri, Sep 30, 2016	14.72	14.80	14.50	14.58
3861	NYSE	IDT	Thu, Sep 29, 2016	13.95	14.98	13.81	14.60
3860	NYSE	IDT	Wed, Sep 28, 2016	13.61	13.61	13.38	13.48
3859	NYSE	IDT	Tue, Sep 27, 2016	13.66	13.78	13.57	13.61
3858	NYSE	IDT	Mon, Sep 26, 2016	13.74	13.87	13.53	13.68
3857	NYSE	IDT	Fri, Sep 23, 2016	13.66	13.95	13.44	13.85
3856	NYSE	IDT	Thu, Sep 22, 2016	13.43	13.65	13.14	13.64
3855	NYSE	IDT	Wed, Sep 21, 2016	13.10	13.32	12.99	13.28
3854	NYSE	IDT	Tue, Sep 20, 2016	12.82	13.10	12.68	13.01
3853	NYSE	IDT	Mon, Sep 19, 2016	12.77	12.82	12.60	12.76
3852	NYSE	IDT	Fri, Sep 16, 2016	12.22	12.72	12.19	12.70
3851	NYSE	IDT	Thu, Sep 15, 2016	12.05	12.22	11.95	12.20
3850	NYSE	IDT	Wed, Sep 14, 2016	12.10	12.23	11.96	12.01
3849	NYSE	IDT	Tue, Sep 13, 2016	12.46	12.46	11.94	12.05
3848	NYSE	IDT	Mon, Sep 12, 2016	12.02	12.61	12.02	12.58
3847	NYSE	IDT	Fri, Sep 9, 2016	12.46	12.53	12.07	12.08
3846	NYSE	IDT	Thu, Sep 8, 2016	12.74	12.74	12.50	12.56
3845	NYSE	IDT	Wed, Sep 7, 2016	12.75	12.82	12.65	12.68
3844	NYSE	IDT	Tue, Sep 6, 2016	12.71	12.89	12.62	12.67
3843	NYSE	IDT	Fri, Sep 2, 2016	12.57	12.74	12.47	12.72
3842	NYSE	IDT	Thu, Sep 1, 2016	12.68	12.68	12.44	12.51
3841	NYSE	IDT	Wed, Aug 31, 2016	12.75	12.77	12.47	12.59
3840	NYSE	IDT	Tue, Aug 30, 2016	12.73	12.77	12.63	12.72
3839	NYSE	IDT	Mon, Aug 29, 2016	12.61	12.79	12.61	12.66
3838	NYSE	IDT	Fri, Aug 26, 2016	12.73	12.89	12.51	12.58
3837	NYSE	IDT	Thu, Aug 25, 2016	12.43	12.80	12.37	12.65
3836	NYSE	IDT	Wed, Aug 24, 2016	12.45	12.56	12.35	12.40
3835	NYSE	IDT	Tue, Aug 23, 2016	12.25	12.60	12.18	12.39
3834	NYSE	IDT	Mon, Aug 22, 2016	12.09	12.22	11.93	12.12
3833	NYSE	IDT	Fri, Aug 19, 2016	11.85	12.05	11.63	12.04
3832	NYSE	IDT	Thu, Aug 18, 2016	11.79	11.95	11.67	11.84
3831	NYSE	IDT	Wed, Aug 17, 2016	11.79	11.79	11.58	11.72
3830	NYSE	IDT	Tue, Aug 16, 2016	12.07	12.13	11.72	11.80
3829	NYSE	IDT	Mon, Aug 15, 2016	12.08	12.20	11.86	12.05
3828	NYSE	IDT	Fri, Aug 12, 2016	12.42	12.43	11.85	12.01
3827	NYSE	IDT	Thu, Aug 11, 2016	12.45	12.55	12.34	12.38
3826	NYSE	IDT	Wed, Aug 10, 2016	12.58	12.58	12.34	12.35
3825	NYSE	IDT	Tue, Aug 9, 2016	12.67	12.75	12.54	12.61
3824	NYSE	IDT	Mon, Aug 8, 2016	12.62	12.73	12.51	12.60
3823	NYSE	IDT	Fri, Aug 5, 2016	12.74	12.78	12.47	12.60
3822	NYSE	IDT	Thu, Aug 4, 2016	12.89	12.89	12.45	12.67
3821	NYSE	IDT	Wed, Aug 3, 2016	12.56	12.88	12.41	12.85
3820	NYSE	IDT	Tue, Aug 2, 2016	12.72	12.72	12.39	12.50
3819	NYSE	IDT	Mon, Aug 1, 2016	12.89	13.11	12.50	12.69
3818	NYSE	IDT	Fri, Jul 29, 2016	12.76	12.98	12.58	12.90
3817	NYSE	IDT	Thu, Jul 28, 2016	12.99	13.00	12.66	12.76
3816	NYSE	IDT	Wed, Jul 27, 2016	13.00	13.08	12.82	13.05
3815	NYSE	IDT	Tue, Jul 26, 2016	13.03	13.08	12.82	12.94
3814	NYSE	IDT	Mon, Jul 25, 2016	13.13	13.13	12.83	12.96
3813	NYSE	IDT	Fri, Jul 22, 2016	13.21	13.27	13.00	13.03
3812	NYSE	IDT	Thu, Jul 21, 2016	13.27	13.30	12.96	13.13
3811	NYSE	IDT	Wed, Jul 20, 2016	13.14	13.36	13.03	13.15
3810	NYSE	IDT	Tue, Jul 19, 2016	13.52	13.57	13.18	13.19
3809	NYSE	IDT	Mon, Jul 18, 2016	13.33	13.60	13.31	13.49
3808	NYSE	IDT	Fri, Jul 15, 2016	13.54	13.70	13.32	13.40
3807	NYSE	IDT	Thu, Jul 14, 2016	13.71	13.77	13.43	13.46
3806	NYSE	IDT	Wed, Jul 13, 2016	13.43	13.68	13.29	13.56
3805	NYSE	IDT	Tue, Jul 12, 2016	13.09	13.44	12.98	13.32
3804	NYSE	IDT	Mon, Jul 11, 2016	12.85	12.97	12.71	12.92
3803	NYSE	IDT	Fri, Jul 8, 2016	12.73	12.91	12.67	12.80
3802	NYSE	IDT	Thu, Jul 7, 2016	12.50	12.65	12.42	12.56
3801	NYSE	IDT	Wed, Jul 6, 2016	12.50	12.56	12.29	12.48
3800	NYSE	IDT	Tue, Jul 5, 2016	12.38	12.54	12.23	12.46
3799	NYSE	IDT	Fri, Jul 1, 2016	12.10	12.38	11.81	12.35
3798	NYSE	IDT	Thu, Jun 30, 2016	11.84	12.01	11.74	12.00
3797	NYSE	IDT	Wed, Jun 29, 2016	11.68	11.90	11.56	11.85
3796	NYSE	IDT	Tue, Jun 28, 2016	11.52	11.65	11.36	11.60
3795	NYSE	IDT	Mon, Jun 27, 2016	11.23	11.50	11.05	11.33
3794	NYSE	IDT	Fri, Jun 24, 2016	11.04	11.31	10.99	11.24
3793	NYSE	IDT	Thu, Jun 23, 2016	11.50	11.64	11.21	11.48
3792	NYSE	IDT	Wed, Jun 22, 2016	11.37	11.56	11.29	11.45
3791	NYSE	IDT	Tue, Jun 21, 2016	11.46	11.48	11.29	11.39
3790	NYSE	IDT	Mon, Jun 20, 2016	11.52	11.57	11.37	11.40
3789	NYSE	IDT	Fri, Jun 17, 2016	11.41	11.47	11.18	11.44
3788	NYSE	IDT	Thu, Jun 16, 2016	11.12	11.47	11.11	11.46
3787	NYSE	IDT	Wed, Jun 15, 2016	11.46	11.52	11.25	11.25
3786	NYSE	IDT	Tue, Jun 14, 2016	11.30	11.56	11.30	11.52
3785	NYSE	IDT	Mon, Jun 13, 2016	11.48	11.66	11.36	11.43
3784	NYSE	IDT	Fri, Jun 10, 2016	11.41	11.70	11.39	11.52
3783	NYSE	IDT	Thu, Jun 9, 2016	11.35	11.58	11.29	11.55
3782	NYSE	IDT	Wed, Jun 8, 2016	11.43	11.65	11.35	11.45
3781	NYSE	IDT	Tue, Jun 7, 2016	11.49	11.57	11.25	11.36
3780	NYSE	IDT	Mon, Jun 6, 2016	11.05	11.46	10.82	11.44
3779	NYSE	IDT	Fri, Jun 3, 2016	10.65	11.53	10.57	11.08
3778	NYSE	IDT	Thu, Jun 2, 2016	10.60	10.60	9.96	10.31
3777	NYSE	IDT	Wed, Jun 1, 2016	10.40	10.58	10.06	10.34
3776	NYSE	IDT	Tue, May 31, 2016	10.02	10.59	10.01	10.52
3775	NYSE	IDT	Fri, May 27, 2016	10.23	10.39	9.99	10.02
3774	NYSE	IDT	Thu, May 26, 2016	10.43	10.55	10.24	10.24
3773	NYSE	IDT	Wed, May 25, 2016	10.64	10.67	10.42	10.43
3772	NYSE	IDT	Tue, May 24, 2016	10.56	10.77	10.56	10.65
3771	NYSE	IDT	Mon, May 23, 2016	10.40	10.64	10.37	10.54
3770	NYSE	IDT	Fri, May 20, 2016	10.16	10.46	10.14	10.40
3769	NYSE	IDT	Thu, May 19, 2016	10.09	10.17	9.96	10.09
3768	NYSE	IDT	Wed, May 18, 2016	10.18	10.34	10.09	10.16
3767	NYSE	IDT	Tue, May 17, 2016	10.94	10.94	10.19	10.26
3766	NYSE	IDT	Mon, May 16, 2016	10.91	11.20	10.90	10.96
3765	NYSE	IDT	Fri, May 13, 2016	11.18	11.23	10.89	10.91
3764	NYSE	IDT	Thu, May 12, 2016	11.17	11.20	11.05	11.20
3763	NYSE	IDT	Wed, May 11, 2016	11.14	11.30	11.05	11.18
3762	NYSE	IDT	Tue, May 10, 2016	11.11	11.22	11.07	11.18
3761	NYSE	IDT	Mon, May 9, 2016	10.98	11.15	10.71	11.07
3760	NYSE	IDT	Fri, May 6, 2016	10.66	11.03	10.64	11.01
3759	NYSE	IDT	Thu, May 5, 2016	11.14	11.18	10.79	10.80
3758	NYSE	IDT	Wed, May 4, 2016	10.95	11.25	10.95	11.17
3757	NYSE	IDT	Tue, May 3, 2016	10.94	11.16	10.89	11.05
3756	NYSE	IDT	Mon, May 2, 2016	10.93	11.21	10.93	11.08
3755	NYSE	IDT	Fri, Apr 29, 2016	10.88	10.96	10.76	10.85
3754	NYSE	IDT	Thu, Apr 28, 2016	11.05	11.19	10.93	10.96
3753	NYSE	IDT	Wed, Apr 27, 2016	11.25	11.25	10.98	11.14
3752	NYSE	IDT	Tue, Apr 26, 2016	11.10	11.20	11.08	11.17
3751	NYSE	IDT	Mon, Apr 25, 2016	11.25	11.25	10.99	11.08
3750	NYSE	IDT	Fri, Apr 22, 2016	11.15	11.31	11.15	11.30
3749	NYSE	IDT	Thu, Apr 21, 2016	11.42	11.42	11.03	11.15
3748	NYSE	IDT	Wed, Apr 20, 2016	11.47	11.53	11.30	11.39
3747	NYSE	IDT	Tue, Apr 19, 2016	11.62	11.64	11.42	11.51
3746	NYSE	IDT	Mon, Apr 18, 2016	11.18	11.61	11.09	11.59
3745	NYSE	IDT	Fri, Apr 15, 2016	10.99	11.27	10.84	11.20
3744	NYSE	IDT	Thu, Apr 14, 2016	11.01	11.18	10.88	11.07
3743	NYSE	IDT	Wed, Apr 13, 2016	10.89	11.08	10.71	11.04
3742	NYSE	IDT	Tue, Apr 12, 2016	10.82	11.19	10.72	10.85
3741	NYSE	IDT	Mon, Apr 11, 2016	10.98	11.05	10.76	10.85
3740	NYSE	IDT	Fri, Apr 8, 2016	10.82	11.01	10.82	10.92
3739	NYSE	IDT	Thu, Apr 7, 2016	11.09	11.24	10.66	10.76
3738	NYSE	IDT	Wed, Apr 6, 2016	11.03	11.25	10.95	11.20
3737	NYSE	IDT	Tue, Apr 5, 2016	11.24	11.24	11.24	11.05
3736	NYSE	IDT	Mon, Apr 4, 2016	11.62	11.64	11.21	11.24
3735	NYSE	IDT	Fri, Apr 1, 2016	10.88	11.72	10.82	11.52
3734	NYSE	IDT	Thu, Mar 31, 2016	11.22	11.25	11.01	11.03
3733	NYSE	IDT	Wed, Mar 30, 2016	11.32	11.44	11.12	11.22
3732	NYSE	IDT	Tue, Mar 29, 2016	10.68	11.43	10.67	11.32
3731	NYSE	IDT	Mon, Mar 28, 2016	10.74	10.88	10.56	10.72
3730	NYSE	IDT	Thu, Mar 24, 2016	10.46	10.46	10.46	10.66
3729	NYSE	IDT	Wed, Mar 23, 2016	10.48	10.69	10.26	10.46
3728	NYSE	IDT	Tue, Mar 22, 2016	10.60	10.68	10.47	10.50
3727	NYSE	IDT	Mon, Mar 21, 2016	10.55	10.69	10.45	10.67
3726	NYSE	IDT	Fri, Mar 18, 2016	10.62	10.73	10.48	10.54
3725	NYSE	IDT	Thu, Mar 17, 2016	10.25	10.64	10.25	10.53
3724	NYSE	IDT	Wed, Mar 16, 2016	10.06	10.34	10.06	10.31
3723	NYSE	IDT	Tue, Mar 15, 2016	9.98	9.98	9.98	10.01
3722	NYSE	IDT	Mon, Mar 14, 2016	10.28	10.35	9.98	9.98
3721	NYSE	IDT	Fri, Mar 11, 2016	10.21	10.21	10.21	10.29
3720	NYSE	IDT	Thu, Mar 10, 2016	10.11	10.22	9.81	10.21
3719	NYSE	IDT	Wed, Mar 9, 2016	9.82	9.82	9.82	10.11
3718	NYSE	IDT	Tue, Mar 8, 2016	9.65	9.89	9.44	9.82
3717	NYSE	IDT	Mon, Mar 7, 2016	9.73	9.91	9.69	9.75
3716	NYSE	IDT	Fri, Mar 4, 2016	9.81	9.81	9.81	9.73
3715	NYSE	IDT	Thu, Mar 3, 2016	9.34	9.88	9.34	9.81
3714	NYSE	IDT	Wed, Mar 2, 2016	9.18	9.50	9.16	9.37
3713	NYSE	IDT	Tue, Mar 1, 2016	9.22	9.28	8.93	9.22
3712	NYSE	IDT	Mon, Feb 29, 2016	8.68	9.32	8.68	9.22
3711	NYSE	IDT	Fri, Feb 26, 2016	8.69	8.90	8.57	8.73
3710	NYSE	IDT	Thu, Feb 25, 2016	8.42	8.71	8.34	8.71
3709	NYSE	IDT	Wed, Feb 24, 2016	8.36	8.57	8.30	8.45
3708	NYSE	IDT	Tue, Feb 23, 2016	8.52	8.60	8.29	8.46
3707	NYSE	IDT	Mon, Feb 22, 2016	8.54	8.90	8.48	8.52
3706	NYSE	IDT	Fri, Feb 19, 2016	8.22	8.57	8.22	8.42
3705	NYSE	IDT	Thu, Feb 18, 2016	8.41	8.48	8.18	8.25
3704	NYSE	IDT	Wed, Feb 17, 2016	8.29	8.68	8.21	8.42
3703	NYSE	IDT	Tue, Feb 16, 2016	8.39	8.47	8.22	8.28
3702	NYSE	IDT	Fri, Feb 12, 2016	8.16	8.38	7.99	8.30
3701	NYSE	IDT	Thu, Feb 11, 2016	7.80	8.24	7.79	8.19
3700	NYSE	IDT	Wed, Feb 10, 2016	8.11	8.28	7.99	8.01
3699	NYSE	IDT	Tue, Feb 9, 2016	8.01	8.17	7.93	8.08
3698	NYSE	IDT	Mon, Feb 8, 2016	8.07	8.23	8.01	8.16
3697	NYSE	IDT	Fri, Feb 5, 2016	8.16	8.35	8.16	8.18
3696	NYSE	IDT	Thu, Feb 4, 2016	8.53	8.64	8.17	8.18
3695	NYSE	IDT	Wed, Feb 3, 2016	8.42	8.58	8.17	8.56
3694	NYSE	IDT	Tue, Feb 2, 2016	8.32	8.45	8.23	8.37
3693	NYSE	IDT	Mon, Feb 1, 2016	8.91	8.91	8.32	8.45
3692	NYSE	IDT	Fri, Jan 29, 2016	8.83	9.19	8.82	8.98
3691	NYSE	IDT	Thu, Jan 28, 2016	8.84	9.13	8.75	8.83
3690	NYSE	IDT	Wed, Jan 27, 2016	8.88	9.02	8.49	8.57
3689	NYSE	IDT	Tue, Jan 26, 2016	8.42	9.09	8.42	8.96
3688	NYSE	IDT	Mon, Jan 25, 2016	8.39	8.59	8.26	8.42
3687	NYSE	IDT	Fri, Jan 22, 2016	7.92	8.45	7.86	8.40
3686	NYSE	IDT	Thu, Jan 21, 2016	7.85	8.03	7.61	7.75
3685	NYSE	IDT	Wed, Jan 20, 2016	8.02	8.21	7.71	8.13
3684	NYSE	IDT	Tue, Jan 19, 2016	7.85	8.20	7.84	8.18
3683	NYSE	IDT	Fri, Jan 15, 2016	7.76	8.01	7.73	7.79
3682	NYSE	IDT	Thu, Jan 14, 2016	7.74	8.08	7.70	7.99
3681	NYSE	IDT	Wed, Jan 13, 2016	8.11	8.16	7.66	7.70
3680	NYSE	IDT	Tue, Jan 12, 2016	8.30	8.30	7.96	8.11
3679	NYSE	IDT	Mon, Jan 11, 2016	8.45	8.49	8.18	8.25
3678	NYSE	IDT	Fri, Jan 8, 2016	8.49	8.61	8.42	8.45
3677	NYSE	IDT	Thu, Jan 7, 2016	8.57	8.66	8.42	8.47
3676	NYSE	IDT	Wed, Jan 6, 2016	8.37	8.80	8.37	8.75
3675	NYSE	IDT	Tue, Jan 5, 2016	8.18	8.53	8.12	8.53
3674	NYSE	IDT	Mon, Jan 4, 2016	8.11	8.21	7.90	8.15
3673	NYSE	IDT	Thu, Dec 31, 2015	8.44	8.54	8.13	8.25
3672	NYSE	IDT	Wed, Dec 30, 2015	8.45	8.59	8.34	8.54
3671	NYSE	IDT	Tue, Dec 29, 2015	8.51	8.57	8.38	8.47
3670	NYSE	IDT	Mon, Dec 28, 2015	8.54	8.55	8.42	8.49
3669	NYSE	IDT	Thu, Dec 24, 2015	8.49	8.67	8.38	8.61
3668	NYSE	IDT	Wed, Dec 23, 2015	8.57	8.70	8.43	8.53
3667	NYSE	IDT	Tue, Dec 22, 2015	8.57	8.67	8.36	8.58
3666	NYSE	IDT	Mon, Dec 21, 2015	8.46	8.56	8.26	8.56
3665	NYSE	IDT	Fri, Dec 18, 2015	8.57	8.60	8.41	8.48
3664	NYSE	IDT	Thu, Dec 17, 2015	8.60	8.79	8.58	8.62
3663	NYSE	IDT	Wed, Dec 16, 2015	8.54	8.68	8.49	8.64
3662	NYSE	IDT	Tue, Dec 15, 2015	7.97	8.57	7.95	8.57
3661	NYSE	IDT	Mon, Dec 14, 2015	7.78	8.14	7.78	7.97
3660	NYSE	IDT	Fri, Dec 11, 2015	8.03	8.15	7.78	7.82
3659	NYSE	IDT	Thu, Dec 10, 2015	8.19	8.48	8.16	8.18
3658	NYSE	IDT	Wed, Dec 9, 2015	8.36	8.49	8.07	8.32
3657	NYSE	IDT	Tue, Dec 8, 2015	8.68	8.85	8.42	8.42
3656	NYSE	IDT	Mon, Dec 7, 2015	9.89	9.90	8.81	8.81
3655	NYSE	IDT	Fri, Dec 4, 2015	8.92	10.54	8.91	10.02
3654	NYSE	IDT	Thu, Dec 3, 2015	8.88	9.10	8.83	8.90
3653	NYSE	IDT	Wed, Dec 2, 2015	8.81	9.19	8.81	8.95
3652	NYSE	IDT	Tue, Dec 1, 2015	8.86	8.88	8.68	8.84
3651	NYSE	IDT	Mon, Nov 30, 2015	8.87	9.00	8.83	8.83
3650	NYSE	IDT	Fri, Nov 27, 2015	8.82	8.91	8.75	8.88
3649	NYSE	IDT	Wed, Nov 25, 2015	8.81	8.83	8.66	8.75
3648	NYSE	IDT	Tue, Nov 24, 2015	8.75	8.86	8.54	8.80
3647	NYSE	IDT	Mon, Nov 23, 2015	8.95	8.95	8.65	8.78
3646	NYSE	IDT	Fri, Nov 20, 2015	9.22	9.31	8.95	9.01
3645	NYSE	IDT	Thu, Nov 19, 2015	9.44	9.44	9.13	9.19
3644	NYSE	IDT	Wed, Nov 18, 2015	9.26	9.51	9.12	9.44
3643	NYSE	IDT	Tue, Nov 17, 2015	9.25	9.36	9.14	9.24
3642	NYSE	IDT	Mon, Nov 16, 2015	9.10	9.31	9.05	9.24
3641	NYSE	IDT	Fri, Nov 13, 2015	8.98	9.24	8.90	9.12
3640	NYSE	IDT	Thu, Nov 12, 2015	9.16	9.28	8.98	9.09
3639	NYSE	IDT	Wed, Nov 11, 2015	9.27	9.50	9.18	9.24
3638	NYSE	IDT	Tue, Nov 10, 2015	9.15	9.40	9.10	9.28
3637	NYSE	IDT	Mon, Nov 9, 2015	9.48	9.48	9.09	9.15
3636	NYSE	IDT	Fri, Nov 6, 2015	9.12	9.54	9.12	9.49
3635	NYSE	IDT	Thu, Nov 5, 2015	9.33	9.38	8.98	9.17
3634	NYSE	IDT	Wed, Nov 4, 2015	9.42	9.53	9.31	9.34
3633	NYSE	IDT	Tue, Nov 3, 2015	9.39	9.53	9.26	9.41
3632	NYSE	IDT	Mon, Nov 2, 2015	9.15	9.54	9.15	9.39
3631	NYSE	IDT	Fri, Oct 30, 2015	9.09	9.36	9.09	9.16
3630	NYSE	IDT	Thu, Oct 29, 2015	9.69	9.77	9.11	9.13
3629	NYSE	IDT	Wed, Oct 28, 2015	9.22	9.79	9.18	9.75
3628	NYSE	IDT	Tue, Oct 27, 2015	9.23	9.41	9.09	9.19
3627	NYSE	IDT	Mon, Oct 26, 2015	9.48	9.58	9.15	9.24
3626	NYSE	IDT	Fri, Oct 23, 2015	9.63	9.68	9.45	9.51
3625	NYSE	IDT	Thu, Oct 22, 2015	9.38	9.70	9.38	9.54
3624	NYSE	IDT	Wed, Oct 21, 2015	9.58	9.71	9.36	9.37
3623	NYSE	IDT	Tue, Oct 20, 2015	9.43	9.59	9.32	9.50
3622	NYSE	IDT	Mon, Oct 19, 2015	9.36	9.67	9.33	9.48
3621	NYSE	IDT	Fri, Oct 16, 2015	9.56	9.61	9.15	9.31
3620	NYSE	IDT	Thu, Oct 15, 2015	9.12	9.59	9.06	9.53
3619	NYSE	IDT	Wed, Oct 14, 2015	9.66	10.11	8.89	9.07
3618	NYSE	IDT	Tue, Oct 13, 2015	10.04	10.28	10.00	10.07
3617	NYSE	IDT	Mon, Oct 12, 2015	9.97	10.04	9.90	10.04
3616	NYSE	IDT	Fri, Oct 9, 2015	10.14	10.18	9.89	9.90
3615	NYSE	IDT	Thu, Oct 8, 2015	10.10	10.15	9.86	10.10
3614	NYSE	IDT	Wed, Oct 7, 2015	10.02	10.18	10.02	10.16
3613	NYSE	IDT	Tue, Oct 6, 2015	9.99	10.08	9.95	9.99
3612	NYSE	IDT	Mon, Oct 5, 2015	9.68	10.08	9.68	10.07
3611	NYSE	IDT	Fri, Oct 2, 2015	9.74	9.75	9.38	9.75
3610	NYSE	IDT	Thu, Oct 1, 2015	10.11	10.11	9.72	9.78
3609	NYSE	IDT	Wed, Sep 30, 2015	9.85	10.16	9.78	10.11
3608	NYSE	IDT	Tue, Sep 29, 2015	10.41	10.41	9.71	9.85
3607	NYSE	IDT	Mon, Sep 28, 2015	10.42	10.58	10.30	10.39
3606	NYSE	IDT	Fri, Sep 25, 2015	11.01	11.13	10.43	10.46
3605	NYSE	IDT	Thu, Sep 24, 2015	10.36	11.03	10.31	10.96
3604	NYSE	IDT	Wed, Sep 23, 2015	10.65	10.86	10.35	10.43
3603	NYSE	IDT	Tue, Sep 22, 2015	10.33	10.91	10.33	10.61
3602	NYSE	IDT	Mon, Sep 21, 2015	10.59	10.67	10.34	10.39
3601	NYSE	IDT	Fri, Sep 18, 2015	10.52	10.79	10.43	10.51
3600	NYSE	IDT	Thu, Sep 17, 2015	10.68	10.87	10.66	10.69
3599	NYSE	IDT	Wed, Sep 16, 2015	10.60	10.91	10.39	10.72
3598	NYSE	IDT	Tue, Sep 15, 2015	10.65	10.91	10.44	10.55
3597	NYSE	IDT	Mon, Sep 14, 2015	10.69	10.86	10.64	10.69
3596	NYSE	IDT	Fri, Sep 11, 2015	10.88	10.89	10.63	10.70
3595	NYSE	IDT	Thu, Sep 10, 2015	10.93	11.01	10.74	10.96
3594	NYSE	IDT	Wed, Sep 9, 2015	11.13	11.20	10.92	10.95
3593	NYSE	IDT	Tue, Sep 8, 2015	11.08	11.24	10.96	11.00
3592	NYSE	IDT	Fri, Sep 4, 2015	10.74	11.28	10.74	10.99
3591	NYSE	IDT	Thu, Sep 3, 2015	10.57	10.95	10.54	10.90
3590	NYSE	IDT	Wed, Sep 2, 2015	10.81	10.81	10.52	10.55
3589	NYSE	IDT	Tue, Sep 1, 2015	10.88	10.90	10.56	10.64
3588	NYSE	IDT	Mon, Aug 31, 2015	11.12	11.32	10.94	11.05
3587	NYSE	IDT	Fri, Aug 28, 2015	10.91	11.27	10.91	11.22
3586	NYSE	IDT	Thu, Aug 27, 2015	11.14	11.83	10.83	10.99
3585	NYSE	IDT	Wed, Aug 26, 2015	10.82	11.04	10.66	10.96
3584	NYSE	IDT	Tue, Aug 25, 2015	11.06	11.06	10.45	10.67
3583	NYSE	IDT	Mon, Aug 24, 2015	11.32	11.48	10.72	10.78
3582	NYSE	IDT	Fri, Aug 21, 2015	11.49	11.70	11.34	11.63
3581	NYSE	IDT	Thu, Aug 20, 2015	11.39	11.85	11.32	11.56
3580	NYSE	IDT	Wed, Aug 19, 2015	11.75	11.76	11.40	11.49
3579	NYSE	IDT	Tue, Aug 18, 2015	12.02	12.18	11.85	11.87
3578	NYSE	IDT	Mon, Aug 17, 2015	12.36	12.37	11.98	12.00
3577	NYSE	IDT	Fri, Aug 14, 2015	12.07	12.50	11.95	12.44
3576	NYSE	IDT	Thu, Aug 13, 2015	12.00	12.22	11.95	12.12
3575	NYSE	IDT	Wed, Aug 12, 2015	12.10	12.12	11.81	11.95
3574	NYSE	IDT	Tue, Aug 11, 2015	12.24	12.46	12.05	12.20
3573	NYSE	IDT	Mon, Aug 10, 2015	12.41	12.63	12.29	12.37
3572	NYSE	IDT	Fri, Aug 7, 2015	12.07	12.55	11.99	12.30
3571	NYSE	IDT	Thu, Aug 6, 2015	12.14	12.17	12.03	12.12
3570	NYSE	IDT	Wed, Aug 5, 2015	12.02	12.19	11.93	12.06
3569	NYSE	IDT	Tue, Aug 4, 2015	12.07	12.19	11.84	11.95
3568	NYSE	IDT	Mon, Aug 3, 2015	12.02	12.21	11.92	11.98
3567	NYSE	IDT	Fri, Jul 31, 2015	11.81	12.05	11.75	12.04
3566	NYSE	IDT	Thu, Jul 30, 2015	11.83	11.85	11.58	11.77
3565	NYSE	IDT	Wed, Jul 29, 2015	11.48	11.90	11.35	11.83
3564	NYSE	IDT	Tue, Jul 28, 2015	11.67	11.69	11.28	11.41
3563	NYSE	IDT	Mon, Jul 27, 2015	11.40	11.72	11.40	11.63
3562	NYSE	IDT	Fri, Jul 24, 2015	11.82	11.91	11.34	11.45
3561	NYSE	IDT	Thu, Jul 23, 2015	12.18	12.34	11.75	11.84
3560	NYSE	IDT	Wed, Jul 22, 2015	12.34	12.38	12.05	12.11
3559	NYSE	IDT	Tue, Jul 21, 2015	12.66	12.73	12.23	12.36
3558	NYSE	IDT	Mon, Jul 20, 2015	12.82	12.85	12.60	12.69
3557	NYSE	IDT	Fri, Jul 17, 2015	12.84	12.84	12.55	12.71
3556	NYSE	IDT	Thu, Jul 16, 2015	12.88	13.05	12.79	12.81
3555	NYSE	IDT	Wed, Jul 15, 2015	12.65	12.78	12.48	12.77
3554	NYSE	IDT	Tue, Jul 14, 2015	12.45	12.75	12.45	12.65
3553	NYSE	IDT	Mon, Jul 13, 2015	12.33	12.51	12.25	12.42
3552	NYSE	IDT	Fri, Jul 10, 2015	12.36	12.37	12.19	12.27
3551	NYSE	IDT	Thu, Jul 9, 2015	12.33	12.43	12.05	12.21
3550	NYSE	IDT	Wed, Jul 8, 2015	12.30	12.30	12.07	12.14
3549	NYSE	IDT	Tue, Jul 7, 2015	12.17	12.38	11.92	12.35
3548	NYSE	IDT	Mon, Jul 6, 2015	12.29	12.57	11.77	12.22
3547	NYSE	IDT	Thu, Jul 2, 2015	12.96	12.99	12.46	12.48
3546	NYSE	IDT	Wed, Jul 1, 2015	12.89	13.00	12.73	12.96
3545	NYSE	IDT	Tue, Jun 30, 2015	12.97	13.11	12.77	12.79
3544	NYSE	IDT	Mon, Jun 29, 2015	12.82	13.13	12.81	12.89
3543	NYSE	IDT	Fri, Jun 26, 2015	13.23	13.28	12.83	12.92
3542	NYSE	IDT	Thu, Jun 25, 2015	13.17	13.31	13.05	13.18
3541	NYSE	IDT	Wed, Jun 24, 2015	13.10	13.21	12.98	13.12
3540	NYSE	IDT	Tue, Jun 23, 2015	13.36	13.36	13.06	13.10
3539	NYSE	IDT	Mon, Jun 22, 2015	13.23	13.41	13.16	13.32
3538	NYSE	IDT	Fri, Jun 19, 2015	13.33	13.44	13.13	13.19
3537	NYSE	IDT	Thu, Jun 18, 2015	13.17	13.40	13.08	13.28
3536	NYSE	IDT	Wed, Jun 17, 2015	13.45	13.45	13.05	13.14
3535	NYSE	IDT	Tue, Jun 16, 2015	13.32	13.54	13.13	13.39
3534	NYSE	IDT	Mon, Jun 15, 2015	13.50	13.64	13.30	13.37
3533	NYSE	IDT	Fri, Jun 12, 2015	13.52	13.64	13.33	13.49
3532	NYSE	IDT	Thu, Jun 11, 2015	13.19	13.86	13.13	13.52
3531	NYSE	IDT	Wed, Jun 10, 2015	13.71	13.77	13.05	13.16
3530	NYSE	IDT	Tue, Jun 9, 2015	13.15	13.79	13.07	13.62
3529	NYSE	IDT	Mon, Jun 8, 2015	13.91	13.91	13.02	13.12
3528	NYSE	IDT	Fri, Jun 5, 2015	13.09	14.14	13.09	13.89
3527	NYSE	IDT	Thu, Jun 4, 2015	13.08	13.13	12.77	12.86
3526	NYSE	IDT	Wed, Jun 3, 2015	12.84	13.25	12.79	13.16
3525	NYSE	IDT	Tue, Jun 2, 2015	12.67	13.06	12.56	12.77
3524	NYSE	IDT	Mon, Jun 1, 2015	12.80	12.81	12.63	12.67
3523	NYSE	IDT	Fri, May 29, 2015	12.40	12.82	12.25	12.72
3522	NYSE	IDT	Thu, May 28, 2015	12.49	12.63	12.30	12.37
3521	NYSE	IDT	Wed, May 27, 2015	12.42	12.50	12.17	12.48
3520	NYSE	IDT	Tue, May 26, 2015	12.38	12.48	12.08	12.41
3519	NYSE	IDT	Fri, May 22, 2015	12.47	12.72	12.36	12.46
3518	NYSE	IDT	Thu, May 21, 2015	12.55	12.58	12.26	12.46
3517	NYSE	IDT	Wed, May 20, 2015	12.29	12.63	12.17	12.53
3516	NYSE	IDT	Tue, May 19, 2015	12.48	12.48	12.15	12.25
3515	NYSE	IDT	Mon, May 18, 2015	12.27	12.72	12.14	12.46
3514	NYSE	IDT	Fri, May 15, 2015	12.21	12.37	12.01	12.26
3513	NYSE	IDT	Thu, May 14, 2015	12.22	12.34	11.98	12.21
3512	NYSE	IDT	Wed, May 13, 2015	12.03	12.19	11.95	12.15
3511	NYSE	IDT	Tue, May 12, 2015	12.13	12.13	11.73	11.91
3510	NYSE	IDT	Mon, May 11, 2015	12.31	12.48	12.03	12.13
3509	NYSE	IDT	Fri, May 8, 2015	11.61	12.30	11.61	12.24
3508	NYSE	IDT	Thu, May 7, 2015	11.68	11.88	11.43	11.48
3507	NYSE	IDT	Wed, May 6, 2015	11.88	11.96	11.47	11.71
3506	NYSE	IDT	Tue, May 5, 2015	12.01	12.01	11.56	11.83
3505	NYSE	IDT	Mon, May 4, 2015	12.05	12.29	11.96	12.04
3504	NYSE	IDT	Fri, May 1, 2015	12.13	12.21	11.87	12.05
3503	NYSE	IDT	Thu, Apr 30, 2015	12.63	12.67	11.98	12.05
3502	NYSE	IDT	Wed, Apr 29, 2015	12.78	12.85	12.59	12.65
3501	NYSE	IDT	Tue, Apr 28, 2015	12.43	12.89	12.43	12.79
3500	NYSE	IDT	Mon, Apr 27, 2015	12.59	12.82	12.13	12.41
3499	NYSE	IDT	Fri, Apr 24, 2015	12.48	12.89	12.45	12.52
3498	NYSE	IDT	Thu, Apr 23, 2015	12.50	12.60	12.36	12.45
3497	NYSE	IDT	Wed, Apr 22, 2015	12.46	12.65	12.34	12.49
3496	NYSE	IDT	Tue, Apr 21, 2015	12.24	12.53	12.19	12.49
3495	NYSE	IDT	Mon, Apr 20, 2015	12.26	12.41	12.12	12.19
3494	NYSE	IDT	Fri, Apr 17, 2015	12.19	12.47	12.07	12.25
3493	NYSE	IDT	Thu, Apr 16, 2015	12.74	12.93	12.02	12.36
3492	NYSE	IDT	Wed, Apr 15, 2015	12.75	12.98	12.48	12.70
3491	NYSE	IDT	Tue, Apr 14, 2015	12.67	12.88	12.55	12.67
3490	NYSE	IDT	Mon, Apr 13, 2015	12.55	12.67	12.46	12.65
3489	NYSE	IDT	Fri, Apr 10, 2015	13.11	13.13	12.44	12.53
3488	NYSE	IDT	Thu, Apr 9, 2015	13.02	13.06	12.74	13.04
3487	NYSE	IDT	Wed, Apr 8, 2015	12.94	13.08	12.84	13.04
3486	NYSE	IDT	Tue, Apr 7, 2015	12.96	13.24	12.82	12.91
3485	NYSE	IDT	Mon, Apr 6, 2015	12.95	13.12	12.84	12.95
3484	NYSE	IDT	Thu, Apr 2, 2015	13.45	13.51	12.74	13.02
3483	NYSE	IDT	Wed, Apr 1, 2015	12.58	13.70	12.44	13.42
3482	NYSE	IDT	Tue, Mar 31, 2015	12.48	12.61	12.33	12.55
3481	NYSE	IDT	Mon, Mar 30, 2015	12.29	12.50	12.23	12.48
3480	NYSE	IDT	Fri, Mar 27, 2015	12.10	12.31	12.03	12.29
3479	NYSE	IDT	Thu, Mar 26, 2015	12.04	12.23	11.94	12.09
3478	NYSE	IDT	Wed, Mar 25, 2015	12.43	12.45	11.95	12.05
3477	NYSE	IDT	Tue, Mar 24, 2015	12.21	12.38	12.17	12.38
3476	NYSE	IDT	Mon, Mar 23, 2015	12.07	12.41	12.04	12.21
3475	NYSE	IDT	Fri, Mar 20, 2015	12.48	12.53	12.02	12.04
3474	NYSE	IDT	Thu, Mar 19, 2015	12.50	12.63	12.30	12.40
3473	NYSE	IDT	Wed, Mar 18, 2015	12.29	12.58	12.13	12.55
3472	NYSE	IDT	Tue, Mar 17, 2015	12.18	12.48	12.17	12.46
3471	NYSE	IDT	Mon, Mar 16, 2015	12.73	12.96	12.19	12.25
3470	NYSE	IDT	Fri, Mar 13, 2015	12.36	12.73	12.34	12.65
3469	NYSE	IDT	Thu, Mar 12, 2015	12.05	12.41	11.94	12.35
3468	NYSE	IDT	Wed, Mar 11, 2015	11.49	11.97	11.46	11.92
3467	NYSE	IDT	Tue, Mar 10, 2015	14.39	14.39	11.38	11.53
3466	NYSE	IDT	Mon, Mar 9, 2015	14.56	14.80	14.40	14.63
3465	NYSE	IDT	Fri, Mar 6, 2015	15.13	15.24	14.44	14.58
3464	NYSE	IDT	Thu, Mar 5, 2015	15.21	15.36	15.01	15.26
3463	NYSE	IDT	Wed, Mar 4, 2015	15.28	15.52	15.14	15.21
3462	NYSE	IDT	Tue, Mar 3, 2015	15.39	15.52	15.11	15.30
3461	NYSE	IDT	Mon, Mar 2, 2015	14.85	15.64	14.82	15.45
3460	NYSE	IDT	Fri, Feb 27, 2015	15.68	15.68	14.86	14.89
3459	NYSE	IDT	Thu, Feb 26, 2015	15.87	15.96	15.69	15.70
3458	NYSE	IDT	Wed, Feb 25, 2015	15.89	16.20	15.68	15.86
3457	NYSE	IDT	Tue, Feb 24, 2015	15.54	15.88	15.50	15.84
3456	NYSE	IDT	Mon, Feb 23, 2015	16.10	16.18	15.29	15.50
3455	NYSE	IDT	Fri, Feb 20, 2015	15.52	16.15	15.29	16.08
3454	NYSE	IDT	Thu, Feb 19, 2015	15.74	15.74	15.50	15.52
3453	NYSE	IDT	Wed, Feb 18, 2015	15.79	15.91	15.65	15.75
3452	NYSE	IDT	Tue, Feb 17, 2015	15.72	16.08	15.72	15.89
3451	NYSE	IDT	Fri, Feb 13, 2015	15.84	15.89	15.70	15.83
3450	NYSE	IDT	Thu, Feb 12, 2015	15.88	15.89	15.67	15.81
3449	NYSE	IDT	Wed, Feb 11, 2015	15.69	15.81	15.36	15.79
3448	NYSE	IDT	Tue, Feb 10, 2015	15.56	15.72	15.43	15.65
3447	NYSE	IDT	Mon, Feb 9, 2015	15.41	16.08	15.38	15.40
3446	NYSE	IDT	Fri, Feb 6, 2015	15.57	15.66	15.27	15.35
3445	NYSE	IDT	Thu, Feb 5, 2015	15.77	15.86	15.43	15.48
3444	NYSE	IDT	Wed, Feb 4, 2015	15.50	15.91	15.39	15.73
3443	NYSE	IDT	Tue, Feb 3, 2015	15.33	15.62	15.28	15.54
3442	NYSE	IDT	Mon, Feb 2, 2015	15.04	15.34	14.72	15.27
3441	NYSE	IDT	Fri, Jan 30, 2015	15.86	16.01	15.09	15.11
3440	NYSE	IDT	Thu, Jan 29, 2015	15.89	16.01	15.67	16.00
3439	NYSE	IDT	Wed, Jan 28, 2015	16.13	16.22	15.81	15.90
3438	NYSE	IDT	Tue, Jan 27, 2015	15.79	16.27	15.79	16.08
3437	NYSE	IDT	Mon, Jan 26, 2015	15.84	16.13	15.68	15.98
3436	NYSE	IDT	Fri, Jan 23, 2015	16.43	16.43	15.79	15.90
3435	NYSE	IDT	Thu, Jan 22, 2015	15.68	16.40	15.57	16.37
3434	NYSE	IDT	Wed, Jan 21, 2015	15.57	15.72	15.16	15.67
3433	NYSE	IDT	Tue, Jan 20, 2015	15.65	15.76	15.21	15.55
3432	NYSE	IDT	Fri, Jan 16, 2015	15.15	15.62	15.15	15.60
3431	NYSE	IDT	Thu, Jan 15, 2015	14.82	15.23	14.60	15.17
3430	NYSE	IDT	Wed, Jan 14, 2015	14.49	14.75	14.38	14.74
3429	NYSE	IDT	Tue, Jan 13, 2015	14.59	14.83	14.31	14.61
3428	NYSE	IDT	Mon, Jan 12, 2015	14.65	15.03	14.58	14.97
3427	NYSE	IDT	Fri, Jan 9, 2015	14.65	14.67	14.48	14.59
3426	NYSE	IDT	Thu, Jan 8, 2015	14.48	14.65	14.34	14.65
3425	NYSE	IDT	Wed, Jan 7, 2015	14.13	14.46	14.01	14.45
3424	NYSE	IDT	Tue, Jan 6, 2015	14.25	14.35	13.92	14.03
3423	NYSE	IDT	Mon, Jan 5, 2015	13.93	14.24	13.82	14.19
3422	NYSE	IDT	Fri, Jan 2, 2015	14.37	14.37	13.83	13.98
3421	NYSE	IDT	Wed, Dec 31, 2014	14.32	14.43	14.27	14.37
3420	NYSE	IDT	Tue, Dec 30, 2014	14.37	14.45	14.22	14.27
3419	NYSE	IDT	Mon, Dec 29, 2014	14.20	14.41	14.20	14.38
3418	NYSE	IDT	Fri, Dec 26, 2014	13.97	14.21	13.92	14.20
3417	NYSE	IDT	Wed, Dec 24, 2014	13.81	13.95	13.75	13.95
3416	NYSE	IDT	Tue, Dec 23, 2014	13.81	13.89	13.71	13.77
3415	NYSE	IDT	Mon, Dec 22, 2014	13.48	13.79	13.45	13.76
3414	NYSE	IDT	Fri, Dec 19, 2014	13.65	13.69	13.28	13.37
3413	NYSE	IDT	Thu, Dec 18, 2014	13.60	13.70	13.58	13.62
3412	NYSE	IDT	Wed, Dec 17, 2014	13.61	13.72	13.33	13.50
3411	NYSE	IDT	Tue, Dec 16, 2014	13.30	13.83	13.23	13.58
3410	NYSE	IDT	Mon, Dec 15, 2014	12.82	13.32	12.82	13.30
3409	NYSE	IDT	Fri, Dec 12, 2014	12.89	12.99	12.75	12.79
3408	NYSE	IDT	Thu, Dec 11, 2014	12.67	13.04	12.66	13.03
3407	NYSE	IDT	Wed, Dec 10, 2014	12.64	12.87	12.61	12.77
3406	NYSE	IDT	Tue, Dec 9, 2014	12.54	12.70	11.88	12.62
3405	NYSE	IDT	Mon, Dec 8, 2014	12.58	12.66	12.48	12.64
3404	NYSE	IDT	Fri, Dec 5, 2014	12.38	12.67	12.27	12.64
3403	NYSE	IDT	Thu, Dec 4, 2014	12.51	12.51	12.20	12.40
3402	NYSE	IDT	Wed, Dec 3, 2014	12.12	12.58	11.95	12.55
3401	NYSE	IDT	Tue, Dec 2, 2014	11.83	12.16	11.83	12.14
3400	NYSE	IDT	Mon, Dec 1, 2014	11.97	12.05	11.83	11.85
3399	NYSE	IDT	Fri, Nov 28, 2014	12.20	12.24	11.98	11.98
3398	NYSE	IDT	Wed, Nov 26, 2014	12.17	12.22	12.05	12.20
3397	NYSE	IDT	Tue, Nov 25, 2014	12.15	12.21	12.05	12.20
3396	NYSE	IDT	Mon, Nov 24, 2014	12.12	12.17	11.98	12.15
3395	NYSE	IDT	Fri, Nov 21, 2014	12.21	12.28	11.94	12.12
3394	NYSE	IDT	Thu, Nov 20, 2014	12.01	12.11	11.90	12.07
3393	NYSE	IDT	Wed, Nov 19, 2014	12.34	12.38	11.92	12.09
3392	NYSE	IDT	Tue, Nov 18, 2014	12.46	12.64	12.24	12.32
3391	NYSE	IDT	Mon, Nov 17, 2014	12.57	12.57	12.33	12.43
3390	NYSE	IDT	Fri, Nov 14, 2014	12.30	12.64	12.08	12.58
3389	NYSE	IDT	Thu, Nov 13, 2014	12.30	12.41	12.30	12.29
3388	NYSE	IDT	Wed, Nov 12, 2014	12.02	12.37	12.00	12.29
3387	NYSE	IDT	Tue, Nov 11, 2014	12.50	12.55	12.39	12.50
3386	NYSE	IDT	Mon, Nov 10, 2014	12.24	12.59	12.24	12.47
3385	NYSE	IDT	Fri, Nov 7, 2014	12.11	12.24	12.00	12.21
3384	NYSE	IDT	Thu, Nov 6, 2014	12.05	12.12	11.93	12.10
3383	NYSE	IDT	Wed, Nov 5, 2014	11.95	12.06	11.83	12.01
3382	NYSE	IDT	Tue, Nov 4, 2014	11.84	12.07	11.79	11.85
3381	NYSE	IDT	Mon, Nov 3, 2014	11.69	11.92	11.66	11.89
3380	NYSE	IDT	Fri, Oct 31, 2014	11.97	11.97	11.58	11.66
3379	NYSE	IDT	Thu, Oct 30, 2014	11.59	11.81	11.59	11.70
3378	NYSE	IDT	Wed, Oct 29, 2014	10.99	11.70	10.99	11.60
3377	NYSE	IDT	Tue, Oct 28, 2014	10.62	10.95	10.55	10.95
3376	NYSE	IDT	Mon, Oct 27, 2014	10.57	10.64	10.55	10.61
3375	NYSE	IDT	Fri, Oct 24, 2014	10.57	10.62	10.47	10.59
3374	NYSE	IDT	Thu, Oct 23, 2014	10.69	10.74	10.53	10.60
3373	NYSE	IDT	Wed, Oct 22, 2014	10.67	10.75	10.53	10.57
3372	NYSE	IDT	Tue, Oct 21, 2014	10.35	10.64	10.35	10.63
3371	NYSE	IDT	Mon, Oct 20, 2014	10.61	10.72	10.28	10.30
3370	NYSE	IDT	Fri, Oct 17, 2014	11.11	11.11	10.62	10.65
3369	NYSE	IDT	Thu, Oct 16, 2014	10.71	11.21	10.71	10.96
3368	NYSE	IDT	Wed, Oct 15, 2014	10.33	10.98	10.29	10.91
3367	NYSE	IDT	Tue, Oct 14, 2014	10.34	10.62	10.29	10.48
3366	NYSE	IDT	Mon, Oct 13, 2014	10.15	10.47	10.11	10.28
3365	NYSE	IDT	Fri, Oct 10, 2014	9.96	10.22	9.96	10.10
3364	NYSE	IDT	Thu, Oct 9, 2014	10.35	10.47	10.04	10.06
3363	NYSE	IDT	Wed, Oct 8, 2014	10.11	10.35	9.90	10.32
3362	NYSE	IDT	Tue, Oct 7, 2014	11.22	11.22	10.09	10.22
3361	NYSE	IDT	Mon, Oct 6, 2014	11.45	11.45	11.23	11.25
3360	NYSE	IDT	Fri, Oct 3, 2014	11.47	11.47	11.27	11.44
3359	NYSE	IDT	Thu, Oct 2, 2014	11.16	11.57	11.14	11.43
3358	NYSE	IDT	Wed, Oct 1, 2014	11.37	11.39	11.05	11.13
3357	NYSE	IDT	Tue, Sep 30, 2014	11.48	11.56	11.35	11.36
3356	NYSE	IDT	Mon, Sep 29, 2014	11.34	11.49	11.32	11.48
3355	NYSE	IDT	Fri, Sep 26, 2014	11.05	11.65	10.96	11.51
3354	NYSE	IDT	Thu, Sep 25, 2014	11.03	11.19	10.98	11.04
3353	NYSE	IDT	Wed, Sep 24, 2014	10.98	11.18	10.90	11.15
3352	NYSE	IDT	Tue, Sep 23, 2014	11.07	11.14	10.93	10.99
3351	NYSE	IDT	Mon, Sep 22, 2014	11.20	11.36	11.10	11.14
3350	NYSE	IDT	Fri, Sep 19, 2014	11.31	11.34	11.14	11.25
3349	NYSE	IDT	Thu, Sep 18, 2014	11.25	11.32	11.21	11.30
3348	NYSE	IDT	Wed, Sep 17, 2014	11.34	11.35	11.13	11.18
3347	NYSE	IDT	Tue, Sep 16, 2014	11.38	11.45	11.34	11.34
3346	NYSE	IDT	Mon, Sep 15, 2014	11.66	11.78	11.34	11.39
3345	NYSE	IDT	Fri, Sep 12, 2014	11.51	11.88	11.40	11.63
3344	NYSE	IDT	Thu, Sep 11, 2014	11.03	11.14	11.03	11.08
3343	NYSE	IDT	Wed, Sep 10, 2014	11.02	11.11	10.98	11.08
3342	NYSE	IDT	Tue, Sep 9, 2014	11.15	11.15	10.90	10.98
3341	NYSE	IDT	Mon, Sep 8, 2014	11.34	11.34	11.08	11.13
3340	NYSE	IDT	Fri, Sep 5, 2014	11.16	11.36	11.12	11.32
3339	NYSE	IDT	Thu, Sep 4, 2014	10.99	11.22	10.99	11.20
3338	NYSE	IDT	Wed, Sep 3, 2014	11.20	11.20	10.96	11.01
3337	NYSE	IDT	Tue, Sep 2, 2014	11.10	11.19	10.96	11.14
3336	NYSE	IDT	Fri, Aug 29, 2014	11.23	11.25	11.05	11.11
3335	NYSE	IDT	Thu, Aug 28, 2014	11.22	11.26	11.12	11.23
3334	NYSE	IDT	Wed, Aug 27, 2014	11.34	11.38	11.16	11.25
3333	NYSE	IDT	Tue, Aug 26, 2014	11.26	11.35	11.19	11.30
3332	NYSE	IDT	Mon, Aug 25, 2014	11.28	11.32	11.19	11.25
3331	NYSE	IDT	Fri, Aug 22, 2014	11.12	11.27	11.09	11.22
3330	NYSE	IDT	Thu, Aug 21, 2014	11.15	11.15	10.89	11.12
3329	NYSE	IDT	Wed, Aug 20, 2014	11.13	11.17	11.00	11.14
3328	NYSE	IDT	Tue, Aug 19, 2014	11.25	11.28	11.10	11.15
3327	NYSE	IDT	Mon, Aug 18, 2014	11.18	11.22	11.13	11.21
3326	NYSE	IDT	Fri, Aug 15, 2014	11.11	11.13	10.87	11.10
3325	NYSE	IDT	Thu, Aug 14, 2014	11.00	11.14	10.94	11.00
3324	NYSE	IDT	Wed, Aug 13, 2014	10.78	11.02	10.78	11.00
3323	NYSE	IDT	Tue, Aug 12, 2014	11.13	11.18	10.75	10.78
3322	NYSE	IDT	Mon, Aug 11, 2014	11.16	11.34	11.15	11.18
3321	NYSE	IDT	Fri, Aug 8, 2014	10.99	11.20	10.99	11.06
3320	NYSE	IDT	Thu, Aug 7, 2014	11.05	11.09	10.96	11.01
3319	NYSE	IDT	Wed, Aug 6, 2014	10.84	11.18	10.84	11.01
3318	NYSE	IDT	Tue, Aug 5, 2014	10.80	10.97	10.77	10.95
3317	NYSE	IDT	Mon, Aug 4, 2014	10.83	11.02	10.76	10.87
3316	NYSE	IDT	Fri, Aug 1, 2014	11.03	11.08	10.80	10.83
3315	NYSE	IDT	Thu, Jul 31, 2014	11.35	11.42	11.01	11.03
3314	NYSE	IDT	Wed, Jul 30, 2014	11.46	11.51	11.39	11.46
3313	NYSE	IDT	Tue, Jul 29, 2014	11.44	11.58	11.36	11.39
3312	NYSE	IDT	Mon, Jul 28, 2014	11.52	11.72	11.37	11.44
3311	NYSE	IDT	Fri, Jul 25, 2014	11.62	11.70	11.50	11.51
3310	NYSE	IDT	Thu, Jul 24, 2014	11.70	11.79	11.62	11.71
3309	NYSE	IDT	Wed, Jul 23, 2014	11.73	11.83	11.60	11.71
3308	NYSE	IDT	Tue, Jul 22, 2014	11.52	11.80	11.51	11.74
3307	NYSE	IDT	Mon, Jul 21, 2014	11.66	11.66	11.35	11.45
3306	NYSE	IDT	Fri, Jul 18, 2014	11.51	11.73	11.51	11.73
3305	NYSE	IDT	Thu, Jul 17, 2014	11.85	11.95	11.44	11.51
3304	NYSE	IDT	Wed, Jul 16, 2014	11.92	12.01	11.75	11.88
3303	NYSE	IDT	Tue, Jul 15, 2014	12.05	12.14	11.71	11.81
3302	NYSE	IDT	Mon, Jul 14, 2014	11.93	12.12	11.92	12.04
3301	NYSE	IDT	Fri, Jul 11, 2014	11.87	12.01	11.73	11.88
3300	NYSE	IDT	Thu, Jul 10, 2014	11.95	12.02	11.78	11.90
3299	NYSE	IDT	Wed, Jul 9, 2014	12.15	12.21	12.04	12.14
3298	NYSE	IDT	Tue, Jul 8, 2014	12.26	12.33	12.00	12.14
3297	NYSE	IDT	Mon, Jul 7, 2014	12.63	12.63	12.22	12.31
3296	NYSE	IDT	Thu, Jul 3, 2014	12.67	12.70	12.48	12.63
3295	NYSE	IDT	Wed, Jul 2, 2014	12.65	12.76	12.53	12.58
3294	NYSE	IDT	Tue, Jul 1, 2014	12.38	12.77	12.37	12.68
3293	NYSE	IDT	Mon, Jun 30, 2014	12.41	12.65	12.29	12.32
3292	NYSE	IDT	Fri, Jun 27, 2014	12.46	12.70	12.44	12.45
3291	NYSE	IDT	Thu, Jun 26, 2014	12.63	12.64	12.44	12.53
3290	NYSE	IDT	Wed, Jun 25, 2014	12.42	12.72	12.40	12.60
3289	NYSE	IDT	Tue, Jun 24, 2014	12.60	12.77	12.45	12.47
3288	NYSE	IDT	Mon, Jun 23, 2014	12.65	12.74	12.54	12.65
3287	NYSE	IDT	Fri, Jun 20, 2014	12.63	12.77	12.54	12.63
3286	NYSE	IDT	Thu, Jun 19, 2014	12.79	12.79	12.50	12.58
3285	NYSE	IDT	Wed, Jun 18, 2014	12.69	12.83	12.46	12.75
3284	NYSE	IDT	Tue, Jun 17, 2014	12.59	12.77	12.54	12.77
3283	NYSE	IDT	Mon, Jun 16, 2014	12.55	12.81	12.49	12.63
3282	NYSE	IDT	Fri, Jun 13, 2014	12.58	12.58	12.39	12.53
3281	NYSE	IDT	Thu, Jun 12, 2014	12.49	12.55	12.36	12.53
3280	NYSE	IDT	Wed, Jun 11, 2014	12.11	12.80	12.08	12.48
3279	NYSE	IDT	Tue, Jun 10, 2014	12.00	12.15	11.56	12.13
3278	NYSE	IDT	Mon, Jun 9, 2014	11.63	11.88	11.60	11.85
3277	NYSE	IDT	Fri, Jun 6, 2014	11.68	11.76	11.55	11.65
3276	NYSE	IDT	Thu, Jun 5, 2014	11.46	11.71	11.42	11.63
3275	NYSE	IDT	Wed, Jun 4, 2014	11.35	11.51	11.30	11.44
3274	NYSE	IDT	Tue, Jun 3, 2014	11.73	11.76	11.35	11.40
3273	NYSE	IDT	Mon, Jun 2, 2014	11.71	11.88	11.58	11.77
3272	NYSE	IDT	Fri, May 30, 2014	11.41	11.75	11.41	11.73
3271	NYSE	IDT	Thu, May 29, 2014	11.31	11.40	11.23	11.37
3270	NYSE	IDT	Wed, May 28, 2014	11.08	11.30	11.07	11.28
3269	NYSE	IDT	Tue, May 27, 2014	11.04	11.15	11.00	11.07
3268	NYSE	IDT	Fri, May 23, 2014	11.05	11.07	10.94	11.02
3267	NYSE	IDT	Thu, May 22, 2014	11.08	11.13	11.02	11.03
3266	NYSE	IDT	Wed, May 21, 2014	11.03	11.18	10.90	11.07
3265	NYSE	IDT	Tue, May 20, 2014	11.04	11.10	10.84	11.01
3264	NYSE	IDT	Mon, May 19, 2014	11.19	11.61	11.03	11.08
3263	NYSE	IDT	Fri, May 16, 2014	11.11	11.27	11.05	11.24
3262	NYSE	IDT	Thu, May 15, 2014	10.96	11.20	10.71	11.13
3261	NYSE	IDT	Wed, May 14, 2014	11.26	11.30	10.99	11.01
3260	NYSE	IDT	Tue, May 13, 2014	11.41	11.51	11.25	11.26
3259	NYSE	IDT	Mon, May 12, 2014	11.32	11.53	11.13	11.41
3258	NYSE	IDT	Fri, May 9, 2014	11.09	11.32	11.05	11.29
3257	NYSE	IDT	Thu, May 8, 2014	11.13	11.53	11.12	11.14
3256	NYSE	IDT	Wed, May 7, 2014	10.83	11.16	10.79	11.12
3255	NYSE	IDT	Tue, May 6, 2014	11.08	11.11	10.85	10.86
3254	NYSE	IDT	Mon, May 5, 2014	11.03	11.22	11.01	11.13
3253	NYSE	IDT	Fri, May 2, 2014	11.19	11.24	11.06	11.11
3252	NYSE	IDT	Thu, May 1, 2014	11.22	11.22	11.00	11.20
3251	NYSE	IDT	Wed, Apr 30, 2014	11.19	11.25	11.04	11.20
3250	NYSE	IDT	Tue, Apr 29, 2014	11.27	11.28	10.97	11.24
3249	NYSE	IDT	Mon, Apr 28, 2014	11.06	11.34	10.97	11.26
3248	NYSE	IDT	Fri, Apr 25, 2014	11.14	11.15	11.02	11.05
3247	NYSE	IDT	Thu, Apr 24, 2014	11.30	11.34	11.16	11.20
3246	NYSE	IDT	Wed, Apr 23, 2014	11.37	11.39	11.25	11.26
3245	NYSE	IDT	Tue, Apr 22, 2014	11.33	11.46	11.32	11.40
3244	NYSE	IDT	Mon, Apr 21, 2014	11.63	11.73	11.27	11.30
3243	NYSE	IDT	Thu, Apr 17, 2014	11.22	11.88	11.21	11.60
3242	NYSE	IDT	Wed, Apr 16, 2014	11.27	11.42	11.19	11.27
3241	NYSE	IDT	Tue, Apr 15, 2014	11.39	11.63	11.13	11.20
3240	NYSE	IDT	Mon, Apr 14, 2014	11.42	11.47	11.22	11.39
3239	NYSE	IDT	Fri, Apr 11, 2014	11.43	11.48	11.28	11.30
3238	NYSE	IDT	Thu, Apr 10, 2014	11.76	11.76	11.33	11.52
3237	NYSE	IDT	Wed, Apr 9, 2014	11.49	11.85	11.34	11.74
3236	NYSE	IDT	Tue, Apr 8, 2014	11.35	11.51	11.28	11.44
3235	NYSE	IDT	Mon, Apr 7, 2014	11.55	11.56	11.30	11.32
3234	NYSE	IDT	Fri, Apr 4, 2014	12.00	12.00	11.34	11.58
3233	NYSE	IDT	Thu, Apr 3, 2014	11.99	12.07	11.91	11.92
3232	NYSE	IDT	Wed, Apr 2, 2014	12.02	12.08	11.92	11.95
3231	NYSE	IDT	Tue, Apr 1, 2014	11.78	12.05	11.72	12.02
3230	NYSE	IDT	Mon, Mar 31, 2014	11.55	11.83	11.55	11.78
3229	NYSE	IDT	Fri, Mar 28, 2014	11.61	11.67	11.46	11.47
3228	NYSE	IDT	Thu, Mar 27, 2014	11.65	11.78	11.51	11.61
3227	NYSE	IDT	Wed, Mar 26, 2014	11.84	11.95	11.65	11.66
3226	NYSE	IDT	Tue, Mar 25, 2014	11.88	11.97	11.68	11.76
3225	NYSE	IDT	Mon, Mar 24, 2014	11.96	12.02	11.70	11.80
3224	NYSE	IDT	Fri, Mar 21, 2014	12.02	12.15	11.88	11.90
3223	NYSE	IDT	Thu, Mar 20, 2014	11.95	12.16	11.93	12.00
3222	NYSE	IDT	Wed, Mar 19, 2014	12.06	12.06	11.81	11.95
3221	NYSE	IDT	Tue, Mar 18, 2014	11.97	12.15	11.94	12.14
3220	NYSE	IDT	Mon, Mar 17, 2014	11.95	12.09	11.88	11.94
3219	NYSE	IDT	Fri, Mar 14, 2014	11.86	11.99	11.79	11.85
3218	NYSE	IDT	Thu, Mar 13, 2014	12.18	12.26	11.81	11.86
3217	NYSE	IDT	Wed, Mar 12, 2014	11.92	12.21	11.68	12.12
3216	NYSE	IDT	Tue, Mar 11, 2014	12.29	12.34	11.91	11.95
3215	NYSE	IDT	Mon, Mar 10, 2014	12.55	12.55	12.20	12.29
3214	NYSE	IDT	Fri, Mar 7, 2014	13.27	13.27	12.50	12.60
3213	NYSE	IDT	Thu, Mar 6, 2014	13.47	13.47	13.23	13.31
3212	NYSE	IDT	Wed, Mar 5, 2014	13.54	13.58	13.28	13.42
3211	NYSE	IDT	Tue, Mar 4, 2014	13.08	13.66	13.08	13.54
3210	NYSE	IDT	Mon, Mar 3, 2014	12.59	12.98	12.43	12.90
3209	NYSE	IDT	Fri, Feb 28, 2014	12.58	12.75	12.49	12.70
3208	NYSE	IDT	Thu, Feb 27, 2014	12.33	12.58	12.09	12.54
3207	NYSE	IDT	Wed, Feb 26, 2014	12.53	12.60	12.32	12.39
3206	NYSE	IDT	Tue, Feb 25, 2014	12.55	12.69	12.38	12.48
3205	NYSE	IDT	Mon, Feb 24, 2014	12.26	12.73	12.25	12.54
3204	NYSE	IDT	Fri, Feb 21, 2014	12.40	12.44	12.21	12.26
3203	NYSE	IDT	Thu, Feb 20, 2014	12.31	12.50	12.31	12.41
3202	NYSE	IDT	Wed, Feb 19, 2014	12.24	12.53	12.17	12.27
3201	NYSE	IDT	Tue, Feb 18, 2014	12.02	12.32	12.02	12.31
3200	NYSE	IDT	Fri, Feb 14, 2014	12.17	12.20	11.95	12.04
3199	NYSE	IDT	Thu, Feb 13, 2014	11.88	12.18	11.84	12.17
3198	NYSE	IDT	Wed, Feb 12, 2014	11.97	12.07	11.85	11.96
3197	NYSE	IDT	Tue, Feb 11, 2014	11.76	12.02	11.69	11.93
3196	NYSE	IDT	Mon, Feb 10, 2014	11.47	11.73	11.35	11.73
3195	NYSE	IDT	Fri, Feb 7, 2014	11.46	11.55	11.32	11.49
3194	NYSE	IDT	Thu, Feb 6, 2014	11.47	11.63	11.32	11.44
3193	NYSE	IDT	Wed, Feb 5, 2014	11.61	11.61	11.35	11.42
3192	NYSE	IDT	Tue, Feb 4, 2014	11.54	11.76	11.32	11.63
3191	NYSE	IDT	Mon, Feb 3, 2014	12.02	12.06	11.32	11.49
3190	NYSE	IDT	Fri, Jan 31, 2014	12.03	12.12	11.94	12.02
3189	NYSE	IDT	Thu, Jan 30, 2014	12.13	12.47	12.10	12.21
3188	NYSE	IDT	Wed, Jan 29, 2014	12.09	12.16	11.88	12.03
3187	NYSE	IDT	Tue, Jan 28, 2014	12.09	12.28	12.09	12.14
3186	NYSE	IDT	Mon, Jan 27, 2014	12.02	12.22	11.74	12.09
3185	NYSE	IDT	Fri, Jan 24, 2014	12.05	12.20	11.96	11.99
3184	NYSE	IDT	Thu, Jan 23, 2014	12.18	12.20	11.97	12.15
3183	NYSE	IDT	Wed, Jan 22, 2014	12.21	12.26	12.12	12.21
3182	NYSE	IDT	Tue, Jan 21, 2014	12.24	12.36	12.14	12.20
3181	NYSE	IDT	Fri, Jan 17, 2014	12.25	12.35	12.08	12.15
3180	NYSE	IDT	Thu, Jan 16, 2014	12.35	12.53	12.26	12.29
3179	NYSE	IDT	Wed, Jan 15, 2014	12.42	12.63	12.36	12.40
3178	NYSE	IDT	Tue, Jan 14, 2014	12.11	12.46	12.11	12.42
3177	NYSE	IDT	Mon, Jan 13, 2014	12.26	12.41	11.93	12.05
3176	NYSE	IDT	Fri, Jan 10, 2014	12.24	12.27	12.12	12.26
3175	NYSE	IDT	Thu, Jan 9, 2014	12.47	12.47	12.13	12.24
3174	NYSE	IDT	Wed, Jan 8, 2014	12.45	12.53	12.26	12.41
3173	NYSE	IDT	Tue, Jan 7, 2014	12.43	12.63	12.41	12.46
3172	NYSE	IDT	Mon, Jan 6, 2014	12.72	12.75	12.41	12.41
3171	NYSE	IDT	Fri, Jan 3, 2014	12.56	12.78	12.47	12.70
3170	NYSE	IDT	Thu, Jan 2, 2014	12.63	12.63	12.42	12.52
3169	NYSE	IDT	Tue, Dec 31, 2013	12.71	12.79	12.53	12.64
3168	NYSE	IDT	Mon, Dec 30, 2013	12.72	12.81	12.69	12.71
3167	NYSE	IDT	Fri, Dec 27, 2013	12.79	12.82	12.56	12.79
3166	NYSE	IDT	Thu, Dec 26, 2013	12.79	12.83	12.66	12.72
3165	NYSE	IDT	Tue, Dec 24, 2013	12.60	12.76	12.55	12.72
3164	NYSE	IDT	Mon, Dec 23, 2013	12.58	12.73	12.38	12.60
3163	NYSE	IDT	Fri, Dec 20, 2013	12.35	12.50	12.24	12.43
3162	NYSE	IDT	Thu, Dec 19, 2013	12.56	12.72	12.38	12.38
3161	NYSE	IDT	Wed, Dec 18, 2013	12.47	12.70	12.37	12.57
3160	NYSE	IDT	Tue, Dec 17, 2013	12.94	13.05	12.38	12.42
3159	NYSE	IDT	Mon, Dec 16, 2013	14.33	14.68	12.75	12.98
3158	NYSE	IDT	Fri, Dec 13, 2013	12.66	12.70	12.38	12.50
3157	NYSE	IDT	Thu, Dec 12, 2013	12.47	12.67	12.33	12.60
3156	NYSE	IDT	Wed, Dec 11, 2013	12.46	12.95	12.46	12.53
3155	NYSE	IDT	Tue, Dec 10, 2013	12.94	13.32	12.89	12.89
3154	NYSE	IDT	Mon, Dec 9, 2013	13.36	13.67	12.94	12.96
3153	NYSE	IDT	Fri, Dec 6, 2013	14.15	14.15	13.25	13.35
3152	NYSE	IDT	Thu, Dec 5, 2013	14.87	14.87	14.36	14.44
3151	NYSE	IDT	Wed, Dec 4, 2013	14.85	15.28	14.64	14.92
3150	NYSE	IDT	Tue, Dec 3, 2013	15.02	15.07	14.62	14.85
3149	NYSE	IDT	Mon, Dec 2, 2013	15.62	15.68	15.05	15.09
3148	NYSE	IDT	Fri, Nov 29, 2013	15.58	15.84	15.58	15.71
3147	NYSE	IDT	Wed, Nov 27, 2013	15.21	15.55	15.21	15.47
3146	NYSE	IDT	Tue, Nov 26, 2013	15.06	15.36	14.83	15.21
3145	NYSE	IDT	Mon, Nov 25, 2013	15.17	15.30	14.90	15.08
3144	NYSE	IDT	Fri, Nov 22, 2013	15.26	15.55	14.95	15.17
3143	NYSE	IDT	Thu, Nov 21, 2013	14.78	15.29	14.59	15.21
3142	NYSE	IDT	Wed, Nov 20, 2013	14.86	15.27	14.50	14.70
3141	NYSE	IDT	Tue, Nov 19, 2013	14.99	15.10	14.61	14.78
3140	NYSE	IDT	Mon, Nov 18, 2013	16.17	16.17	14.91	15.04
3139	NYSE	IDT	Fri, Nov 15, 2013	15.50	15.81	15.49	15.74
3138	NYSE	IDT	Thu, Nov 14, 2013	15.81	15.84	15.37	15.52
3137	NYSE	IDT	Wed, Nov 13, 2013	15.38	15.91	15.38	15.81
3136	NYSE	IDT	Tue, Nov 12, 2013	15.82	15.90	15.34	15.46
3135	NYSE	IDT	Mon, Nov 11, 2013	15.74	16.04	15.53	15.92
3134	NYSE	IDT	Fri, Nov 8, 2013	15.23	15.90	15.16	15.73
3133	NYSE	IDT	Thu, Nov 7, 2013	15.63	15.76	15.06	15.23
3132	NYSE	IDT	Wed, Nov 6, 2013	15.83	16.09	15.57	15.61
3131	NYSE	IDT	Tue, Nov 5, 2013	16.02	16.21	15.65	15.77
3130	NYSE	IDT	Mon, Nov 4, 2013	15.67	16.21	15.65	16.03
3129	NYSE	IDT	Fri, Nov 1, 2013	15.45	15.60	15.24	15.56
3128	NYSE	IDT	Thu, Oct 31, 2013	15.27	15.60	14.96	15.48
3127	NYSE	IDT	Wed, Oct 30, 2013	15.82	15.89	15.21	15.31
3126	NYSE	IDT	Tue, Oct 29, 2013	15.67	15.87	15.67	15.80
3125	NYSE	IDT	Mon, Oct 28, 2013	15.81	16.08	15.42	15.67
3124	NYSE	IDT	Fri, Oct 25, 2013	14.92	15.74	14.87	15.72
3123	NYSE	IDT	Thu, Oct 24, 2013	14.36	14.93	14.35	14.93
3122	NYSE	IDT	Wed, Oct 23, 2013	14.32	14.39	14.15	14.34
3121	NYSE	IDT	Tue, Oct 22, 2013	14.28	14.36	14.06	14.32
3120	NYSE	IDT	Mon, Oct 21, 2013	14.20	14.26	14.15	14.20
3119	NYSE	IDT	Fri, Oct 18, 2013	14.32	14.39	14.15	14.17
3118	NYSE	IDT	Thu, Oct 17, 2013	13.94	14.32	13.92	14.32
3117	NYSE	IDT	Wed, Oct 16, 2013	13.64	13.97	13.63	13.95
3116	NYSE	IDT	Tue, Oct 15, 2013	13.17	13.61	13.08	13.49
3115	NYSE	IDT	Mon, Oct 14, 2013	12.80	13.25	12.71	13.24
3114	NYSE	IDT	Fri, Oct 11, 2013	12.75	12.93	12.75	12.90
3113	NYSE	IDT	Thu, Oct 10, 2013	12.96	12.98	12.67	12.74
3112	NYSE	IDT	Wed, Oct 9, 2013	12.55	12.93	12.41	12.77
3111	NYSE	IDT	Tue, Oct 8, 2013	13.01	13.09	12.50	12.55
3110	NYSE	IDT	Mon, Oct 7, 2013	13.31	13.31	12.83	13.01
3109	NYSE	IDT	Fri, Oct 4, 2013	12.38	13.54	11.95	13.51
3108	NYSE	IDT	Thu, Oct 3, 2013	12.60	13.34	12.47	13.23
3107	NYSE	IDT	Wed, Oct 2, 2013	13.33	13.43	12.65	12.65
3106	NYSE	IDT	Tue, Oct 1, 2013	12.56	13.41	12.56	13.26
3105	NYSE	IDT	Mon, Sep 30, 2013	12.75	12.96	12.53	12.55
3104	NYSE	IDT	Fri, Sep 27, 2013	12.51	12.98	12.38	12.93
3103	NYSE	IDT	Thu, Sep 26, 2013	12.79	12.96	12.61	12.70
3102	NYSE	IDT	Wed, Sep 25, 2013	12.61	13.07	12.61	12.72
3101	NYSE	IDT	Tue, Sep 24, 2013	12.21	12.76	12.17	12.58
3100	NYSE	IDT	Mon, Sep 23, 2013	12.21	12.26	11.90	12.17
3099	NYSE	IDT	Fri, Sep 20, 2013	12.09	12.34	12.06	12.28
3098	NYSE	IDT	Thu, Sep 19, 2013	12.20	12.30	11.86	12.02
3097	NYSE	IDT	Wed, Sep 18, 2013	11.86	12.36	11.85	12.19
3096	NYSE	IDT	Tue, Sep 17, 2013	11.82	12.08	11.74	11.92
3095	NYSE	IDT	Mon, Sep 16, 2013	11.97	12.09	11.78	11.78
3094	NYSE	IDT	Fri, Sep 13, 2013	11.75	11.95	11.67	11.90
3093	NYSE	IDT	Thu, Sep 12, 2013	11.95	11.99	11.68	11.70
3092	NYSE	IDT	Wed, Sep 11, 2013	12.09	12.22	11.86	11.97
3091	NYSE	IDT	Tue, Sep 10, 2013	11.95	12.15	11.86	12.09
3090	NYSE	IDT	Mon, Sep 9, 2013	11.53	11.92	11.45	11.88
3089	NYSE	IDT	Fri, Sep 6, 2013	11.66	11.82	11.32	11.47
3088	NYSE	IDT	Thu, Sep 5, 2013	11.71	11.78	11.54	11.60
3087	NYSE	IDT	Wed, Sep 4, 2013	11.53	11.85	11.26	11.66
3086	NYSE	IDT	Tue, Sep 3, 2013	11.87	11.90	11.44	11.50
3085	NYSE	IDT	Fri, Aug 30, 2013	12.22	12.31	11.72	11.76
3084	NYSE	IDT	Thu, Aug 29, 2013	11.76	12.36	11.65	12.25
3083	NYSE	IDT	Wed, Aug 28, 2013	11.76	12.00	11.56	11.61
3082	NYSE	IDT	Tue, Aug 27, 2013	12.09	12.09	11.76	11.85
3081	NYSE	IDT	Mon, Aug 26, 2013	12.35	12.53	12.14	12.24
3080	NYSE	IDT	Fri, Aug 23, 2013	12.58	12.58	12.36	12.37
3079	NYSE	IDT	Thu, Aug 22, 2013	12.43	12.66	12.36	12.58
3078	NYSE	IDT	Wed, Aug 21, 2013	12.36	12.59	12.25	12.40
3077	NYSE	IDT	Tue, Aug 20, 2013	12.01	12.51	11.79	12.38
3076	NYSE	IDT	Mon, Aug 19, 2013	12.14	12.42	11.94	12.03
3075	NYSE	IDT	Fri, Aug 16, 2013	12.08	12.42	12.03	12.20
3074	NYSE	IDT	Thu, Aug 15, 2013	12.26	12.35	12.03	12.13
3073	NYSE	IDT	Wed, Aug 14, 2013	12.43	12.67	11.91	12.43
3072	NYSE	IDT	Tue, Aug 13, 2013	12.75	12.89	12.48	12.53
3071	NYSE	IDT	Mon, Aug 12, 2013	12.79	12.87	12.63	12.77
3070	NYSE	IDT	Fri, Aug 9, 2013	12.79	13.04	12.66	12.82
3069	NYSE	IDT	Thu, Aug 8, 2013	13.25	13.25	12.80	12.85
3068	NYSE	IDT	Wed, Aug 7, 2013	13.08	13.30	12.94	13.20
3067	NYSE	IDT	Tue, Aug 6, 2013	13.29	13.37	13.05	13.14
3066	NYSE	IDT	Mon, Aug 5, 2013	12.99	13.40	12.92	13.30
3065	NYSE	IDT	Fri, Aug 2, 2013	13.56	13.61	12.88	13.05
3064	NYSE	IDT	Thu, Aug 1, 2013	12.50	13.75	12.05	13.63
3063	NYSE	IDT	Wed, Jul 31, 2013	12.27	12.43	12.11	12.36
3062	NYSE	IDT	Tue, Jul 30, 2013	12.03	12.28	11.93	12.25
3061	NYSE	IDT	Mon, Jul 29, 2013	11.64	12.07	11.62	11.97
3060	NYSE	IDT	Fri, Jul 26, 2013	11.69	11.79	11.59	11.70
3059	NYSE	IDT	Thu, Jul 25, 2013	11.36	11.85	11.34	11.78
3058	NYSE	IDT	Wed, Jul 24, 2013	11.84	11.85	11.52	11.61
3057	NYSE	IDT	Tue, Jul 23, 2013	11.91	12.17	11.78	11.79
3056	NYSE	IDT	Mon, Jul 22, 2013	11.91	11.97	11.78	11.91
3055	NYSE	IDT	Fri, Jul 19, 2013	12.00	12.07	11.76	11.88
3054	NYSE	IDT	Thu, Jul 18, 2013	12.27	12.27	12.00	12.02
3053	NYSE	IDT	Wed, Jul 17, 2013	12.17	12.41	12.08	12.27
3052	NYSE	IDT	Tue, Jul 16, 2013	12.28	12.48	12.09	12.14
3051	NYSE	IDT	Mon, Jul 15, 2013	11.84	12.37	11.76	12.28
3050	NYSE	IDT	Fri, Jul 12, 2013	11.79	11.95	11.77	11.84
3049	NYSE	IDT	Thu, Jul 11, 2013	11.93	11.96	11.65	11.84
3048	NYSE	IDT	Wed, Jul 10, 2013	11.75	11.89	11.72	11.88
3047	NYSE	IDT	Tue, Jul 9, 2013	11.57	11.85	11.38	11.78
3046	NYSE	IDT	Mon, Jul 8, 2013	11.75	11.84	11.34	11.48
3045	NYSE	IDT	Fri, Jul 5, 2013	11.33	11.75	11.33	11.75
3044	NYSE	IDT	Wed, Jul 3, 2013	10.88	11.34	10.84	11.31
3043	NYSE	IDT	Tue, Jul 2, 2013	11.43	11.43	10.60	11.17
3042	NYSE	IDT	Mon, Jul 1, 2013	11.23	11.73	11.21	11.54
3041	NYSE	IDT	Fri, Jun 28, 2013	11.25	11.36	11.12	11.17
3040	NYSE	IDT	Thu, Jun 27, 2013	11.46	11.49	11.23	11.35
3039	NYSE	IDT	Wed, Jun 26, 2013	11.73	11.74	10.98	11.39
3038	NYSE	IDT	Tue, Jun 25, 2013	11.53	11.90	11.44	11.70
3037	NYSE	IDT	Mon, Jun 24, 2013	11.56	11.69	11.29	11.44
3036	NYSE	IDT	Fri, Jun 21, 2013	11.85	12.04	11.58	11.69
3035	NYSE	IDT	Thu, Jun 20, 2013	11.93	12.09	11.63	11.78
3034	NYSE	IDT	Wed, Jun 19, 2013	12.18	12.54	12.00	12.03
3033	NYSE	IDT	Tue, Jun 18, 2013	11.76	12.15	11.70	12.13
3032	NYSE	IDT	Mon, Jun 17, 2013	12.36	12.70	11.46	11.71
3031	NYSE	IDT	Fri, Jun 14, 2013	12.18	12.55	12.02	12.18
3030	NYSE	IDT	Thu, Jun 13, 2013	12.18	12.29	12.02	12.19
3029	NYSE	IDT	Wed, Jun 12, 2013	12.17	12.57	12.00	12.18
3028	NYSE	IDT	Tue, Jun 11, 2013	12.28	12.61	11.39	12.02
3027	NYSE	IDT	Mon, Jun 10, 2013	11.50	12.43	11.50	12.28
3026	NYSE	IDT	Fri, Jun 7, 2013	10.47	11.94	10.38	11.50
3025	NYSE	IDT	Thu, Jun 6, 2013	10.46	10.85	10.46	10.81
3024	NYSE	IDT	Wed, Jun 5, 2013	10.75	10.87	10.43	10.47
3023	NYSE	IDT	Tue, Jun 4, 2013	10.46	10.81	10.46	10.72
3022	NYSE	IDT	Mon, Jun 3, 2013	10.43	10.67	10.22	10.47
3021	NYSE	IDT	Fri, May 31, 2013	10.53	10.62	10.36	10.40
3020	NYSE	IDT	Thu, May 30, 2013	10.87	11.07	10.52	10.62
3019	NYSE	IDT	Wed, May 29, 2013	10.49	10.91	10.49	10.84
3018	NYSE	IDT	Tue, May 28, 2013	10.87	10.95	10.47	10.59
3017	NYSE	IDT	Fri, May 24, 2013	10.88	10.92	10.64	10.74
3016	NYSE	IDT	Thu, May 23, 2013	10.63	11.01	10.46	10.88
3015	NYSE	IDT	Wed, May 22, 2013	10.40	11.17	10.34	10.65
3014	NYSE	IDT	Tue, May 21, 2013	10.34	10.41	10.23	10.36
3013	NYSE	IDT	Mon, May 20, 2013	10.40	10.46	10.28	10.33
3012	NYSE	IDT	Fri, May 17, 2013	10.22	10.45	10.22	10.40
3011	NYSE	IDT	Thu, May 16, 2013	10.31	10.37	10.13	10.21
3010	NYSE	IDT	Wed, May 15, 2013	10.07	10.46	10.04	10.32
3009	NYSE	IDT	Tue, May 14, 2013	9.56	10.12	9.53	9.99
3008	NYSE	IDT	Mon, May 13, 2013	9.53	9.71	9.46	9.57
3007	NYSE	IDT	Fri, May 10, 2013	9.45	9.80	9.38	9.53
3006	NYSE	IDT	Thu, May 9, 2013	9.40	9.50	9.11	9.42
3005	NYSE	IDT	Wed, May 8, 2013	9.22	9.53	9.19	9.40
3004	NYSE	IDT	Tue, May 7, 2013	8.52	9.31	8.52	9.18
3003	NYSE	IDT	Mon, May 6, 2013	8.51	8.54	8.23	8.36
3002	NYSE	IDT	Fri, May 3, 2013	8.42	8.58	8.39	8.54
3001	NYSE	IDT	Thu, May 2, 2013	8.30	8.48	8.23	8.36
3000	NYSE	IDT	Wed, May 1, 2013	8.84	8.84	8.27	8.29
2999	NYSE	IDT	Tue, Apr 30, 2013	8.81	8.93	8.69	8.84
2998	NYSE	IDT	Mon, Apr 29, 2013	8.66	8.87	8.66	8.82
2997	NYSE	IDT	Fri, Apr 26, 2013	8.77	8.82	8.53	8.60
2996	NYSE	IDT	Thu, Apr 25, 2013	8.66	8.90	8.56	8.76
2995	NYSE	IDT	Wed, Apr 24, 2013	8.61	8.70	8.46	8.61
2994	NYSE	IDT	Tue, Apr 23, 2013	8.41	8.68	8.38	8.64
2993	NYSE	IDT	Mon, Apr 22, 2013	8.23	8.43	8.03	8.39
2992	NYSE	IDT	Fri, Apr 19, 2013	8.08	8.19	8.05	8.18
2991	NYSE	IDT	Thu, Apr 18, 2013	8.07	8.17	8.04	8.09
2990	NYSE	IDT	Wed, Apr 17, 2013	8.08	8.22	7.99	8.08
2989	NYSE	IDT	Tue, Apr 16, 2013	8.20	8.25	8.04	8.12
2988	NYSE	IDT	Mon, Apr 15, 2013	8.39	8.43	8.05	8.11
2987	NYSE	IDT	Fri, Apr 12, 2013	8.11	8.48	8.11	8.45
2986	NYSE	IDT	Thu, Apr 11, 2013	7.84	8.15	7.83	8.14
2985	NYSE	IDT	Wed, Apr 10, 2013	8.00	8.00	7.68	7.87
2984	NYSE	IDT	Tue, Apr 9, 2013	7.96	8.46	7.94	8.01
2983	NYSE	IDT	Mon, Apr 8, 2013	7.80	8.02	7.66	7.93
2982	NYSE	IDT	Fri, Apr 5, 2013	7.29	7.81	7.23	7.75
2981	NYSE	IDT	Thu, Apr 4, 2013	7.08	7.40	7.05	7.38
2980	NYSE	IDT	Wed, Apr 3, 2013	6.99	7.12	6.91	7.09
2979	NYSE	IDT	Tue, Apr 2, 2013	7.11	7.20	6.97	7.01
2978	NYSE	IDT	Mon, Apr 1, 2013	7.20	7.20	7.04	7.10
2977	NYSE	IDT	Thu, Mar 28, 2013	7.10	7.25	6.91	7.21
2976	NYSE	IDT	Wed, Mar 27, 2013	7.17	7.17	6.96	7.08
2975	NYSE	IDT	Tue, Mar 26, 2013	7.19	7.28	7.17	7.19
2974	NYSE	IDT	Mon, Mar 25, 2013	6.93	7.19	6.93	7.14
2973	NYSE	IDT	Fri, Mar 22, 2013	6.97	6.97	6.86	6.94
2972	NYSE	IDT	Thu, Mar 21, 2013	6.78	7.11	6.71	6.93
2971	NYSE	IDT	Wed, Mar 20, 2013	6.96	7.01	6.77	6.83
2970	NYSE	IDT	Tue, Mar 19, 2013	6.78	6.94	6.78	6.93
2969	NYSE	IDT	Mon, Mar 18, 2013	6.48	6.80	6.46	6.77
2968	NYSE	IDT	Fri, Mar 15, 2013	6.45	6.58	6.43	6.56
2967	NYSE	IDT	Thu, Mar 14, 2013	6.37	6.51	6.30	6.51
2966	NYSE	IDT	Wed, Mar 13, 2013	6.23	6.40	6.17	6.35
2965	NYSE	IDT	Tue, Mar 12, 2013	6.23	6.36	6.22	6.25
2964	NYSE	IDT	Mon, Mar 11, 2013	6.35	6.41	6.09	6.27
2963	NYSE	IDT	Fri, Mar 8, 2013	6.55	6.57	6.11	6.39
2962	NYSE	IDT	Thu, Mar 7, 2013	6.07	6.58	6.05	6.50
2961	NYSE	IDT	Wed, Mar 6, 2013	6.04	6.11	6.01	6.09
2960	NYSE	IDT	Tue, Mar 5, 2013	6.10	6.10	5.98	6.05
2959	NYSE	IDT	Mon, Mar 4, 2013	6.06	6.11	5.86	6.08
2958	NYSE	IDT	Fri, Mar 1, 2013	6.03	6.12	5.89	6.09
2957	NYSE	IDT	Thu, Feb 28, 2013	6.11	6.18	6.02	6.04
2956	NYSE	IDT	Wed, Feb 27, 2013	6.09	6.18	6.08	6.10
2955	NYSE	IDT	Tue, Feb 26, 2013	6.10	6.18	6.00	6.07
2954	NYSE	IDT	Mon, Feb 25, 2013	6.46	6.46	6.07	6.09
2953	NYSE	IDT	Fri, Feb 22, 2013	6.39	6.45	6.35	6.44
2952	NYSE	IDT	Thu, Feb 21, 2013	6.40	6.49	6.32	6.37
2951	NYSE	IDT	Wed, Feb 20, 2013	6.58	6.59	6.39	6.40
2950	NYSE	IDT	Tue, Feb 19, 2013	6.42	6.58	6.42	6.55
2949	NYSE	IDT	Fri, Feb 15, 2013	6.30	6.40	6.30	6.39
2948	NYSE	IDT	Thu, Feb 14, 2013	6.27	6.28	6.23	6.27
2947	NYSE	IDT	Wed, Feb 13, 2013	6.28	6.28	6.19	6.25
2946	NYSE	IDT	Tue, Feb 12, 2013	6.23	6.27	6.15	6.26
2945	NYSE	IDT	Mon, Feb 11, 2013	6.15	6.23	6.12	6.22
2944	NYSE	IDT	Fri, Feb 8, 2013	6.18	6.25	6.16	6.16
2943	NYSE	IDT	Thu, Feb 7, 2013	6.24	6.28	6.15	6.16
2942	NYSE	IDT	Wed, Feb 6, 2013	6.22	6.31	6.18	6.28
2941	NYSE	IDT	Tue, Feb 5, 2013	6.20	6.28	6.14	6.26
2940	NYSE	IDT	Mon, Feb 4, 2013	6.15	6.19	6.07	6.16
2939	NYSE	IDT	Fri, Feb 1, 2013	6.13	6.22	6.10	6.18
2938	NYSE	IDT	Thu, Jan 31, 2013	5.97	6.12	5.87	6.11
2937	NYSE	IDT	Wed, Jan 30, 2013	6.06	6.06	5.92	5.97
2936	NYSE	IDT	Tue, Jan 29, 2013	5.98	6.09	5.96	6.04
2935	NYSE	IDT	Mon, Jan 28, 2013	5.84	6.01	5.80	6.00
2934	NYSE	IDT	Fri, Jan 25, 2013	5.98	5.98	5.83	5.86
2933	NYSE	IDT	Thu, Jan 24, 2013	5.95	6.01	5.92	5.92
2932	NYSE	IDT	Wed, Jan 23, 2013	6.08	6.09	5.91	5.92
2931	NYSE	IDT	Tue, Jan 22, 2013	6.09	6.14	6.03	6.06
2930	NYSE	IDT	Fri, Jan 18, 2013	6.07	6.10	6.07	6.09
2929	NYSE	IDT	Thu, Jan 17, 2013	6.16	6.22	6.07	6.07
2928	NYSE	IDT	Wed, Jan 16, 2013	6.18	6.22	6.12	6.16
2927	NYSE	IDT	Tue, Jan 15, 2013	6.26	6.32	6.06	6.18
2926	NYSE	IDT	Mon, Jan 14, 2013	6.01	6.30	5.98	6.25
2925	NYSE	IDT	Fri, Jan 11, 2013	5.95	6.03	5.90	6.00
2924	NYSE	IDT	Thu, Jan 10, 2013	5.91	5.97	5.86	5.94
2923	NYSE	IDT	Wed, Jan 9, 2013	5.90	5.97	5.85	5.89
2922	NYSE	IDT	Tue, Jan 8, 2013	5.80	5.86	5.77	5.85
2921	NYSE	IDT	Mon, Jan 7, 2013	5.72	5.86	5.72	5.82
2920	NYSE	IDT	Fri, Jan 4, 2013	5.73	5.86	5.71	5.75
2919	NYSE	IDT	Thu, Jan 3, 2013	5.68	5.76	5.63	5.69
2918	NYSE	IDT	Wed, Jan 2, 2013	5.82	5.89	5.63	5.69
2917	NYSE	IDT	Mon, Dec 31, 2012	5.59	5.74	5.56	5.70
2916	NYSE	IDT	Fri, Dec 28, 2012	5.57	5.67	5.57	5.63
2915	NYSE	IDT	Thu, Dec 27, 2012	5.66	5.69	5.49	5.61
2914	NYSE	IDT	Wed, Dec 26, 2012	5.74	5.76	5.61	5.67
2913	NYSE	IDT	Mon, Dec 24, 2012	5.71	5.80	5.67	5.71
2912	NYSE	IDT	Fri, Dec 21, 2012	5.73	5.78	5.61	5.73
2911	NYSE	IDT	Thu, Dec 20, 2012	5.79	5.84	5.75	5.79
2910	NYSE	IDT	Wed, Dec 19, 2012	5.85	5.94	5.72	5.77
2909	NYSE	IDT	Tue, Dec 18, 2012	5.82	5.86	5.70	5.83
2908	NYSE	IDT	Mon, Dec 17, 2012	5.76	5.87	5.72	5.82
2907	NYSE	IDT	Fri, Dec 14, 2012	5.63	5.81	5.56	5.76
2906	NYSE	IDT	Thu, Dec 13, 2012	5.60	5.71	5.58	5.67
2905	NYSE	IDT	Wed, Dec 12, 2012	5.61	5.79	5.55	5.58
2904	NYSE	IDT	Tue, Dec 11, 2012	5.80	5.80	5.56	5.61
2903	NYSE	IDT	Mon, Dec 10, 2012	5.89	5.91	5.60	5.75
2902	NYSE	IDT	Fri, Dec 7, 2012	5.58	5.63	5.49	5.58
2901	NYSE	IDT	Thu, Dec 6, 2012	5.59	5.67	5.51	5.57
2900	NYSE	IDT	Wed, Dec 5, 2012	5.55	5.60	5.51	5.58
2899	NYSE	IDT	Tue, Dec 4, 2012	5.52	5.57	5.43	5.54
2898	NYSE	IDT	Mon, Dec 3, 2012	5.51	5.56	5.39	5.51
2897	NYSE	IDT	Fri, Nov 30, 2012	5.52	5.52	5.37	5.48
2896	NYSE	IDT	Thu, Nov 29, 2012	5.46	5.51	5.42	5.50
2895	NYSE	IDT	Wed, Nov 28, 2012	5.37	5.43	5.30	5.43
2894	NYSE	IDT	Tue, Nov 27, 2012	5.45	5.45	5.33	5.38
2893	NYSE	IDT	Mon, Nov 26, 2012	5.41	5.45	5.30	5.41
2892	NYSE	IDT	Fri, Nov 23, 2012	5.39	5.46	5.36	5.40
2891	NYSE	IDT	Wed, Nov 21, 2012	5.45	5.48	5.35	5.37
2890	NYSE	IDT	Tue, Nov 20, 2012	5.51	5.56	5.38	5.42
2889	NYSE	IDT	Mon, Nov 19, 2012	5.52	5.55	5.46	5.51
2888	NYSE	IDT	Fri, Nov 16, 2012	5.36	5.51	5.24	5.46
2887	NYSE	IDT	Thu, Nov 15, 2012	5.45	5.48	5.33	5.40
2886	NYSE	IDT	Wed, Nov 14, 2012	5.48	5.63	5.37	5.48
2885	NYSE	IDT	Tue, Nov 13, 2012	5.62	5.65	5.46	5.49
2884	NYSE	IDT	Mon, Nov 12, 2012	5.58	5.71	5.58	5.62
2883	NYSE	IDT	Fri, Nov 9, 2012	5.53	5.61	5.48	5.57
2882	NYSE	IDT	Thu, Nov 8, 2012	5.56	5.61	5.37	5.54
2881	NYSE	IDT	Wed, Nov 7, 2012	5.76	5.81	5.55	5.55
2880	NYSE	IDT	Tue, Nov 6, 2012	5.70	5.88	5.70	5.83
2879	NYSE	IDT	Mon, Nov 5, 2012	5.74	5.78	5.61	5.70
2878	NYSE	IDT	Fri, Nov 2, 2012	5.91	5.91	5.73	5.74
2877	NYSE	IDT	Thu, Nov 1, 2012	5.69	5.91	5.56	5.91
2876	NYSE	IDT	Wed, Oct 31, 2012	6.08	6.12	5.89	6.05
2875	NYSE	IDT	Fri, Oct 26, 2012	6.32	6.34	6.01	6.08
2874	NYSE	IDT	Thu, Oct 25, 2012	6.35	6.41	6.24	6.32
2873	NYSE	IDT	Wed, Oct 24, 2012	6.04	6.35	6.01	6.30
2872	NYSE	IDT	Tue, Oct 23, 2012	5.99	6.09	5.92	5.98
2871	NYSE	IDT	Mon, Oct 22, 2012	6.06	6.13	6.02	6.04
2870	NYSE	IDT	Fri, Oct 19, 2012	6.09	6.13	6.05	6.07
2869	NYSE	IDT	Thu, Oct 18, 2012	6.27	6.31	6.13	6.13
2868	NYSE	IDT	Wed, Oct 17, 2012	6.38	6.38	6.22	6.29
2867	NYSE	IDT	Tue, Oct 16, 2012	6.49	6.50	6.28	6.35
2866	NYSE	IDT	Mon, Oct 15, 2012	6.38	6.47	6.33	6.44
2865	NYSE	IDT	Fri, Oct 12, 2012	6.54	6.54	6.28	6.35
2864	NYSE	IDT	Thu, Oct 11, 2012	6.50	6.58	6.48	6.53
2863	NYSE	IDT	Wed, Oct 10, 2012	6.31	6.50	6.29	6.46
2862	NYSE	IDT	Tue, Oct 9, 2012	6.34	6.38	6.26	6.28
2861	NYSE	IDT	Mon, Oct 8, 2012	6.40	6.43	6.27	6.31
2860	NYSE	IDT	Fri, Oct 5, 2012	6.47	6.58	6.38	6.43
2859	NYSE	IDT	Thu, Oct 4, 2012	6.44	6.51	6.40	6.46
2858	NYSE	IDT	Wed, Oct 3, 2012	6.36	6.52	6.32	6.50
2857	NYSE	IDT	Tue, Oct 2, 2012	6.26	6.37	6.23	6.32
2856	NYSE	IDT	Mon, Oct 1, 2012	6.22	6.28	6.10	6.23
2855	NYSE	IDT	Fri, Sep 28, 2012	6.04	6.35	6.00	6.14
2854	NYSE	IDT	Thu, Sep 27, 2012	6.32	6.37	6.19	6.30
2853	NYSE	IDT	Wed, Sep 26, 2012	6.30	6.36	6.25	6.31
2852	NYSE	IDT	Tue, Sep 25, 2012	6.31	6.34	6.26	6.26
2851	NYSE	IDT	Mon, Sep 24, 2012	6.31	6.38	6.25	6.28
2850	NYSE	IDT	Fri, Sep 21, 2012	6.31	6.33	6.25	6.32
2849	NYSE	IDT	Thu, Sep 20, 2012	6.21	6.28	6.21	6.25
2848	NYSE	IDT	Wed, Sep 19, 2012	6.25	6.32	6.25	6.26
2847	NYSE	IDT	Tue, Sep 18, 2012	6.24	6.30	6.20	6.26
2846	NYSE	IDT	Mon, Sep 17, 2012	6.21	6.27	6.19	6.27
2845	NYSE	IDT	Fri, Sep 14, 2012	6.19	6.27	6.14	6.25
2844	NYSE	IDT	Thu, Sep 13, 2012	6.10	6.27	6.08	6.17
2843	NYSE	IDT	Wed, Sep 12, 2012	6.16	6.16	6.07	6.10
2842	NYSE	IDT	Tue, Sep 11, 2012	6.16	6.19	6.07	6.17
2841	NYSE	IDT	Mon, Sep 10, 2012	6.06	6.26	6.06	6.17
2840	NYSE	IDT	Fri, Sep 7, 2012	6.16	6.19	6.06	6.06
2839	NYSE	IDT	Thu, Sep 6, 2012	6.06	6.25	6.04	6.13
2838	NYSE	IDT	Wed, Sep 5, 2012	6.00	6.08	5.96	6.04
2837	NYSE	IDT	Tue, Sep 4, 2012	5.98	6.04	5.95	6.01
2836	NYSE	IDT	Fri, Aug 31, 2012	6.10	6.10	5.98	6.01
2835	NYSE	IDT	Thu, Aug 30, 2012	6.05	6.17	5.98	6.07
2834	NYSE	IDT	Wed, Aug 29, 2012	6.03	6.10	5.97	6.08
2833	NYSE	IDT	Tue, Aug 28, 2012	6.04	6.04	5.98	6.03
2832	NYSE	IDT	Mon, Aug 27, 2012	6.00	6.09	5.93	6.04
2831	NYSE	IDT	Fri, Aug 24, 2012	5.93	6.06	5.92	5.99
2830	NYSE	IDT	Thu, Aug 23, 2012	6.01	6.03	5.93	5.95
2829	NYSE	IDT	Wed, Aug 22, 2012	5.94	6.12	5.92	6.03
2828	NYSE	IDT	Tue, Aug 21, 2012	6.02	6.13	5.96	5.97
2827	NYSE	IDT	Mon, Aug 20, 2012	6.00	6.13	5.95	5.98
2826	NYSE	IDT	Fri, Aug 17, 2012	6.00	6.06	5.94	6.04
2825	NYSE	IDT	Thu, Aug 16, 2012	5.97	6.04	5.89	6.01
2824	NYSE	IDT	Wed, Aug 15, 2012	5.96	6.00	5.88	5.97
2823	NYSE	IDT	Tue, Aug 14, 2012	6.01	6.03	5.96	5.99
2822	NYSE	IDT	Mon, Aug 13, 2012	5.95	5.99	5.95	5.99
2821	NYSE	IDT	Fri, Aug 10, 2012	6.07	6.07	5.88	5.96
2820	NYSE	IDT	Thu, Aug 9, 2012	6.09	6.13	5.98	6.09
2819	NYSE	IDT	Wed, Aug 8, 2012	6.06	6.17	6.06	6.07
2818	NYSE	IDT	Tue, Aug 7, 2012	6.22	6.23	6.07	6.10
2817	NYSE	IDT	Mon, Aug 6, 2012	6.02	6.23	6.02	6.16
2816	NYSE	IDT	Fri, Aug 3, 2012	5.86	6.11	5.86	5.99
2815	NYSE	IDT	Thu, Aug 2, 2012	5.83	5.95	5.74	5.76
2814	NYSE	IDT	Wed, Aug 1, 2012	6.09	6.09	5.87	5.87
2813	NYSE	IDT	Tue, Jul 31, 2012	6.05	6.26	6.04	6.05
2812	NYSE	IDT	Mon, Jul 30, 2012	6.11	6.19	6.03	6.06
2811	NYSE	IDT	Fri, Jul 27, 2012	6.04	6.12	5.98	6.11
2810	NYSE	IDT	Thu, Jul 26, 2012	6.16	6.16	5.94	6.00
2809	NYSE	IDT	Wed, Jul 25, 2012	6.09	6.16	6.04	6.08
2808	NYSE	IDT	Tue, Jul 24, 2012	6.07	6.09	5.98	6.06
2807	NYSE	IDT	Mon, Jul 23, 2012	5.96	6.11	5.94	6.07
2806	NYSE	IDT	Fri, Jul 20, 2012	5.92	6.20	5.89	6.10
2805	NYSE	IDT	Thu, Jul 19, 2012	6.12	6.12	5.98	6.00
2804	NYSE	IDT	Wed, Jul 18, 2012	6.07	6.15	6.04	6.09
2803	NYSE	IDT	Tue, Jul 17, 2012	6.13	6.13	6.06	6.08
2802	NYSE	IDT	Mon, Jul 16, 2012	6.08	6.13	6.06	6.09
2801	NYSE	IDT	Fri, Jul 13, 2012	6.13	6.13	6.04	6.08
2800	NYSE	IDT	Thu, Jul 12, 2012	6.15	6.20	6.10	6.16
2799	NYSE	IDT	Wed, Jul 11, 2012	6.22	6.41	6.13	6.19
2798	NYSE	IDT	Tue, Jul 10, 2012	6.20	6.23	6.09	6.20
2797	NYSE	IDT	Mon, Jul 9, 2012	6.07	6.21	6.06	6.15
2796	NYSE	IDT	Fri, Jul 6, 2012	6.00	6.12	5.98	6.11
2795	NYSE	IDT	Thu, Jul 5, 2012	6.03	6.12	6.03	6.08
2794	NYSE	IDT	Tue, Jul 3, 2012	6.00	6.06	5.95	6.06
2793	NYSE	IDT	Mon, Jul 2, 2012	5.88	6.02	5.82	6.01
2792	NYSE	IDT	Fri, Jun 29, 2012	5.88	5.90	5.82	5.86
2791	NYSE	IDT	Thu, Jun 28, 2012	5.74	5.79	5.68	5.76
2790	NYSE	IDT	Wed, Jun 27, 2012	5.84	5.85	5.71	5.79
2789	NYSE	IDT	Tue, Jun 26, 2012	5.57	5.86	5.57	5.79
2788	NYSE	IDT	Mon, Jun 25, 2012	5.60	5.60	5.43	5.55
2787	NYSE	IDT	Fri, Jun 22, 2012	5.61	5.80	5.57	5.77
2786	NYSE	IDT	Thu, Jun 21, 2012	5.60	5.65	5.52	5.55
2785	NYSE	IDT	Wed, Jun 20, 2012	5.59	5.67	5.54	5.60
2784	NYSE	IDT	Tue, Jun 19, 2012	5.52	5.63	5.45	5.58
2783	NYSE	IDT	Mon, Jun 18, 2012	5.36	5.51	5.31	5.48
2782	NYSE	IDT	Fri, Jun 15, 2012	5.45	5.49	5.30	5.42
2781	NYSE	IDT	Thu, Jun 14, 2012	5.16	5.48	5.01	5.43
2780	NYSE	IDT	Wed, Jun 13, 2012	5.44	5.44	5.16	5.21
2779	NYSE	IDT	Tue, Jun 12, 2012	5.14	5.48	5.12	5.48
2778	NYSE	IDT	Mon, Jun 11, 2012	5.27	5.29	5.04	5.08
2777	NYSE	IDT	Fri, Jun 8, 2012	5.14	5.38	5.02	5.18
2776	NYSE	IDT	Thu, Jun 7, 2012	5.06	5.23	5.05	5.14
2775	NYSE	IDT	Wed, Jun 6, 2012	4.93	5.00	4.88	4.99
2774	NYSE	IDT	Tue, Jun 5, 2012	4.84	4.94	4.82	4.90
2773	NYSE	IDT	Mon, Jun 4, 2012	4.79	4.95	4.77	4.88
2772	NYSE	IDT	Fri, Jun 1, 2012	4.84	4.96	4.79	4.79
2771	NYSE	IDT	Thu, May 31, 2012	4.79	4.97	4.76	4.95
2770	NYSE	IDT	Wed, May 30, 2012	4.82	4.87	4.78	4.79
2769	NYSE	IDT	Tue, May 29, 2012	4.96	4.96	4.85	4.90
2768	NYSE	IDT	Fri, May 25, 2012	4.87	4.91	4.85	4.88
2767	NYSE	IDT	Thu, May 24, 2012	4.85	4.87	4.72	4.87
2766	NYSE	IDT	Wed, May 23, 2012	4.78	4.88	4.72	4.85
2765	NYSE	IDT	Tue, May 22, 2012	5.02	5.04	4.77	4.82
2764	NYSE	IDT	Mon, May 21, 2012	4.87	5.11	4.85	5.03
2763	NYSE	IDT	Fri, May 18, 2012	4.85	4.89	4.78	4.83
2762	NYSE	IDT	Thu, May 17, 2012	4.81	4.90	4.76	4.82
2761	NYSE	IDT	Wed, May 16, 2012	4.89	4.89	4.78	4.79
2760	NYSE	IDT	Tue, May 15, 2012	4.82	4.92	4.78	4.84
2759	NYSE	IDT	Mon, May 14, 2012	4.90	4.93	4.81	4.82
2758	NYSE	IDT	Fri, May 11, 2012	4.93	5.18	4.93	4.97
2757	NYSE	IDT	Thu, May 10, 2012	5.03	5.05	4.88	5.00
2756	NYSE	IDT	Wed, May 9, 2012	4.80	5.02	4.80	5.00
2755	NYSE	IDT	Tue, May 8, 2012	5.00	5.01	4.79	4.87
2754	NYSE	IDT	Mon, May 7, 2012	4.91	5.07	4.85	5.05
2753	NYSE	IDT	Fri, May 4, 2012	4.94	4.99	4.79	4.92
2752	NYSE	IDT	Thu, May 3, 2012	4.96	5.11	4.91	4.97
2751	NYSE	IDT	Wed, May 2, 2012	4.89	4.99	4.76	4.97
2750	NYSE	IDT	Tue, May 1, 2012	5.04	5.12	4.92	4.93
2749	NYSE	IDT	Mon, Apr 30, 2012	5.08	5.11	5.02	5.03
2748	NYSE	IDT	Fri, Apr 27, 2012	5.11	5.18	5.05	5.08
2747	NYSE	IDT	Thu, Apr 26, 2012	5.09	5.13	5.06	5.12
2746	NYSE	IDT	Wed, Apr 25, 2012	5.19	5.19	5.06	5.12
2745	NYSE	IDT	Tue, Apr 24, 2012	5.08	5.12	5.04	5.12
2744	NYSE	IDT	Mon, Apr 23, 2012	5.21	5.21	5.02	5.08
2743	NYSE	IDT	Fri, Apr 20, 2012	5.27	5.30	5.18	5.21
2742	NYSE	IDT	Thu, Apr 19, 2012	5.47	5.54	5.17	5.21
2741	NYSE	IDT	Wed, Apr 18, 2012	5.43	5.49	5.42	5.47
2740	NYSE	IDT	Tue, Apr 17, 2012	5.50	5.54	5.36	5.45
2739	NYSE	IDT	Mon, Apr 16, 2012	5.46	5.49	5.40	5.45
2738	NYSE	IDT	Fri, Apr 13, 2012	5.52	5.57	5.38	5.41
2737	NYSE	IDT	Thu, Apr 12, 2012	5.50	5.60	5.47	5.56
2736	NYSE	IDT	Wed, Apr 11, 2012	5.42	5.52	5.40	5.50
2735	NYSE	IDT	Tue, Apr 10, 2012	5.47	5.49	5.32	5.35
2734	NYSE	IDT	Mon, Apr 9, 2012	5.51	5.55	5.40	5.47
2733	NYSE	IDT	Thu, Apr 5, 2012	5.50	5.70	5.47	5.63
2732	NYSE	IDT	Wed, Apr 4, 2012	5.70	5.76	5.48	5.50
2731	NYSE	IDT	Tue, Apr 3, 2012	5.80	5.91	5.74	5.80
2730	NYSE	IDT	Mon, Apr 2, 2012	5.58	5.83	5.54	5.82
2729	NYSE	IDT	Fri, Mar 30, 2012	5.62	5.66	5.55	5.58
2728	NYSE	IDT	Thu, Mar 29, 2012	5.55	5.57	5.41	5.54
2727	NYSE	IDT	Wed, Mar 28, 2012	5.74	5.83	5.53	5.60
2726	NYSE	IDT	Tue, Mar 27, 2012	5.89	5.90	5.73	5.74
2725	NYSE	IDT	Mon, Mar 26, 2012	5.82	5.96	5.79	5.88
2724	NYSE	IDT	Fri, Mar 23, 2012	5.75	5.82	5.69	5.72
2723	NYSE	IDT	Thu, Mar 22, 2012	5.93	6.00	5.74	5.75
2722	NYSE	IDT	Wed, Mar 21, 2012	6.06	6.16	6.00	6.13
2721	NYSE	IDT	Tue, Mar 20, 2012	6.03	6.12	5.97	6.01
2720	NYSE	IDT	Mon, Mar 19, 2012	6.18	6.18	6.07	6.09
2719	NYSE	IDT	Fri, Mar 16, 2012	6.26	6.26	5.99	6.15
2718	NYSE	IDT	Thu, Mar 15, 2012	6.22	6.27	6.13	6.25
2717	NYSE	IDT	Wed, Mar 14, 2012	5.85	6.24	5.83	6.20
2716	NYSE	IDT	Tue, Mar 13, 2012	5.21	5.86	5.21	5.82
2715	NYSE	IDT	Mon, Mar 12, 2012	5.05	5.11	4.87	5.02
2714	NYSE	IDT	Fri, Mar 9, 2012	4.81	5.08	4.78	5.02
2713	NYSE	IDT	Thu, Mar 8, 2012	4.87	4.93	4.80	4.82
2712	NYSE	IDT	Wed, Mar 7, 2012	4.91	4.95	4.67	4.85
2711	NYSE	IDT	Tue, Mar 6, 2012	5.05	5.08	4.84	4.90
2710	NYSE	IDT	Mon, Mar 5, 2012	5.02	5.15	5.01	5.08
2709	NYSE	IDT	Fri, Mar 2, 2012	5.15	5.19	4.99	5.01
2708	NYSE	IDT	Thu, Mar 1, 2012	5.42	5.49	5.14	5.16
2707	NYSE	IDT	Wed, Feb 29, 2012	5.33	5.49	5.20	5.41
2706	NYSE	IDT	Tue, Feb 28, 2012	5.27	5.31	5.17	5.30
2705	NYSE	IDT	Mon, Feb 27, 2012	5.20	5.27	5.17	5.25
2704	NYSE	IDT	Fri, Feb 24, 2012	5.37	5.42	5.21	5.24
2703	NYSE	IDT	Thu, Feb 23, 2012	5.25	5.39	5.18	5.35
2702	NYSE	IDT	Wed, Feb 22, 2012	5.30	5.40	5.25	5.25
2701	NYSE	IDT	Tue, Feb 21, 2012	5.47	5.47	5.24	5.33
2700	NYSE	IDT	Fri, Feb 17, 2012	5.56	5.58	5.44	5.54
2699	NYSE	IDT	Thu, Feb 16, 2012	5.27	5.58	5.27	5.54
2698	NYSE	IDT	Wed, Feb 15, 2012	5.25	5.36	5.19	5.28
2697	NYSE	IDT	Tue, Feb 14, 2012	5.27	5.33	5.19	5.27
2696	NYSE	IDT	Mon, Feb 13, 2012	5.31	5.37	5.20	5.28
2695	NYSE	IDT	Fri, Feb 10, 2012	5.12	5.28	5.11	5.22
2694	NYSE	IDT	Thu, Feb 9, 2012	5.33	5.36	5.14	5.20
2693	NYSE	IDT	Wed, Feb 8, 2012	5.46	5.50	5.26	5.30
2692	NYSE	IDT	Tue, Feb 7, 2012	5.44	5.52	5.44	5.46
2691	NYSE	IDT	Mon, Feb 6, 2012	5.61	5.71	5.44	5.46
2690	NYSE	IDT	Fri, Feb 3, 2012	5.77	5.77	5.61	5.63
2689	NYSE	IDT	Thu, Feb 2, 2012	5.50	5.67	5.45	5.67
2688	NYSE	IDT	Wed, Feb 1, 2012	5.27	5.53	5.24	5.51
2687	NYSE	IDT	Tue, Jan 31, 2012	5.43	5.53	5.25	5.26
2686	NYSE	IDT	Mon, Jan 30, 2012	5.45	5.52	5.38	5.40
2685	NYSE	IDT	Fri, Jan 27, 2012	5.58	5.67	5.46	5.48
2684	NYSE	IDT	Thu, Jan 26, 2012	5.60	5.62	5.48	5.61
2683	NYSE	IDT	Wed, Jan 25, 2012	5.58	5.67	5.45	5.58
2682	NYSE	IDT	Tue, Jan 24, 2012	5.61	5.67	5.51	5.61
2681	NYSE	IDT	Mon, Jan 23, 2012	5.78	5.80	5.63	5.64
2680	NYSE	IDT	Fri, Jan 20, 2012	5.72	5.82	5.70	5.80
2679	NYSE	IDT	Thu, Jan 19, 2012	5.86	5.91	5.74	5.76
2678	NYSE	IDT	Wed, Jan 18, 2012	5.73	5.86	5.60	5.86
2677	NYSE	IDT	Tue, Jan 17, 2012	5.75	5.75	5.58	5.74
2676	NYSE	IDT	Fri, Jan 13, 2012	5.60	5.73	5.56	5.67
2675	NYSE	IDT	Thu, Jan 12, 2012	5.68	5.70	5.54	5.68
2674	NYSE	IDT	Wed, Jan 11, 2012	5.70	5.77	5.62	5.66
2673	NYSE	IDT	Tue, Jan 10, 2012	5.62	5.86	5.61	5.68
2672	NYSE	IDT	Mon, Jan 9, 2012	5.35	5.56	5.31	5.55
2671	NYSE	IDT	Fri, Jan 6, 2012	5.39	5.42	5.29	5.34
2670	NYSE	IDT	Thu, Jan 5, 2012	5.34	5.42	5.24	5.39
2669	NYSE	IDT	Wed, Jan 4, 2012	5.67	5.69	5.38	5.39
2668	NYSE	IDT	Tue, Jan 3, 2012	5.76	5.84	5.66	5.71
2667	NYSE	IDT	Fri, Dec 30, 2011	5.38	5.64	5.34	5.61
2666	NYSE	IDT	Thu, Dec 29, 2011	5.30	5.46	5.29	5.38
2665	NYSE	IDT	Wed, Dec 28, 2011	5.58	5.59	5.27	5.30
2664	NYSE	IDT	Tue, Dec 27, 2011	5.59	5.64	5.51	5.57
2663	NYSE	IDT	Fri, Dec 23, 2011	5.57	5.59	5.38	5.57
2662	NYSE	IDT	Thu, Dec 22, 2011	5.68	5.74	5.45	5.53
2661	NYSE	IDT	Wed, Dec 21, 2011	5.57	5.73	5.44	5.66
2660	NYSE	IDT	Tue, Dec 20, 2011	5.83	5.85	5.58	5.64
2659	NYSE	IDT	Mon, Dec 19, 2011	5.84	5.86	5.68	5.68
2658	NYSE	IDT	Fri, Dec 16, 2011	5.74	5.89	5.57	5.82
2657	NYSE	IDT	Thu, Dec 15, 2011	5.85	6.06	5.71	5.74
2656	NYSE	IDT	Wed, Dec 14, 2011	6.40	6.40	5.57	5.74
2655	NYSE	IDT	Tue, Dec 13, 2011	7.44	7.62	6.37	6.40
2654	NYSE	IDT	Mon, Dec 12, 2011	7.66	7.91	7.65	7.87
2653	NYSE	IDT	Fri, Dec 9, 2011	7.58	7.86	7.56	7.80
2652	NYSE	IDT	Thu, Dec 8, 2011	7.90	7.92	7.53	7.54
2651	NYSE	IDT	Wed, Dec 7, 2011	8.02	8.08	7.74	7.97
2650	NYSE	IDT	Tue, Dec 6, 2011	8.01	8.14	7.91	8.06
2649	NYSE	IDT	Mon, Dec 5, 2011	8.15	8.15	7.91	8.03
2648	NYSE	IDT	Fri, Dec 2, 2011	7.88	8.05	7.76	7.99
2647	NYSE	IDT	Thu, Dec 1, 2011	7.72	7.86	7.61	7.71
2646	NYSE	IDT	Wed, Nov 30, 2011	7.38	7.78	7.19	7.77
2645	NYSE	IDT	Tue, Nov 29, 2011	7.01	7.05	6.74	7.01
2644	NYSE	IDT	Mon, Nov 28, 2011	7.11	7.19	6.74	6.99
2643	NYSE	IDT	Fri, Nov 25, 2011	6.91	6.99	6.79	6.84
2642	NYSE	IDT	Wed, Nov 23, 2011	7.26	7.26	6.90	6.99
2641	NYSE	IDT	Tue, Nov 22, 2011	7.57	7.66	7.32	7.35
2640	NYSE	IDT	Mon, Nov 21, 2011	7.62	7.72	7.49	7.57
2639	NYSE	IDT	Fri, Nov 18, 2011	7.65	7.87	7.65	7.71
2638	NYSE	IDT	Thu, Nov 17, 2011	7.78	7.90	7.54	7.66
2637	NYSE	IDT	Wed, Nov 16, 2011	7.65	7.99	7.51	7.81
2636	NYSE	IDT	Tue, Nov 15, 2011	7.84	7.92	7.52	7.74
2635	NYSE	IDT	Mon, Nov 14, 2011	8.22	8.24	7.90	7.93
2634	NYSE	IDT	Fri, Nov 11, 2011	8.30	8.35	8.19	8.27
2633	NYSE	IDT	Thu, Nov 10, 2011	8.43	8.43	8.10	8.15
2632	NYSE	IDT	Wed, Nov 9, 2011	8.22	8.48	8.18	8.23
2631	NYSE	IDT	Tue, Nov 8, 2011	8.07	8.49	7.97	8.46
2630	NYSE	IDT	Mon, Nov 7, 2011	7.91	8.06	7.77	7.93
2629	NYSE	IDT	Fri, Nov 4, 2011	8.08	8.12	7.77	7.96
2628	NYSE	IDT	Thu, Nov 3, 2011	8.17	8.34	8.00	8.18
2627	NYSE	IDT	Wed, Nov 2, 2011	7.29	8.00	7.29	7.99
2626	NYSE	IDT	Tue, Nov 1, 2011	6.73	7.29	6.59	7.17
2625	NYSE	IDT	Mon, Oct 31, 2011	7.26	7.28	6.87	6.87
2624	NYSE	IDT	Fri, Oct 28, 2011	6.67	7.07	6.67	7.01
2623	NYSE	IDT	Thu, Oct 27, 2011	6.87	6.89	6.69	6.73
2622	NYSE	IDT	Wed, Oct 26, 2011	6.50	6.64	6.41	6.58
2621	NYSE	IDT	Tue, Oct 25, 2011	6.52	6.61	6.36	6.38
2620	NYSE	IDT	Mon, Oct 24, 2011	6.50	6.69	6.49	6.58
2619	NYSE	IDT	Fri, Oct 21, 2011	6.58	6.58	6.26	6.50
2618	NYSE	IDT	Thu, Oct 20, 2011	6.38	6.53	6.18	6.44
2617	NYSE	IDT	Wed, Oct 19, 2011	6.24	6.44	6.23	6.37
2616	NYSE	IDT	Tue, Oct 18, 2011	6.14	6.37	6.09	6.27
2615	NYSE	IDT	Mon, Oct 17, 2011	6.03	6.26	6.00	6.11
2614	NYSE	IDT	Fri, Oct 14, 2011	6.18	6.18	5.99	6.06
2613	NYSE	IDT	Thu, Oct 13, 2011	5.98	6.18	5.98	6.06
2612	NYSE	IDT	Wed, Oct 12, 2011	5.81	6.22	5.80	6.01
2611	NYSE	IDT	Tue, Oct 11, 2011	5.92	5.94	5.59	5.72
2610	NYSE	IDT	Mon, Oct 10, 2011	6.23	6.28	5.86	6.00
2609	NYSE	IDT	Fri, Oct 7, 2011	6.33	6.70	6.05	6.09
2608	NYSE	IDT	Thu, Oct 6, 2011	6.77	7.21	6.77	7.20
2607	NYSE	IDT	Wed, Oct 5, 2011	6.86	6.88	6.63	6.81
2606	NYSE	IDT	Tue, Oct 4, 2011	6.27	6.87	6.22	6.85
2605	NYSE	IDT	Mon, Oct 3, 2011	6.77	6.96	6.34	6.34
2604	NYSE	IDT	Fri, Sep 30, 2011	6.92	7.14	6.81	6.85
2603	NYSE	IDT	Thu, Sep 29, 2011	7.08	7.11	6.69	7.07
2602	NYSE	IDT	Wed, Sep 28, 2011	7.02	7.17	6.72	6.72
2601	NYSE	IDT	Tue, Sep 27, 2011	6.89	7.20	6.84	7.00
2600	NYSE	IDT	Mon, Sep 26, 2011	6.76	6.77	6.36	6.69
2599	NYSE	IDT	Fri, Sep 23, 2011	6.48	6.87	6.48	6.66
2598	NYSE	IDT	Thu, Sep 22, 2011	6.49	6.66	6.37	6.48
2597	NYSE	IDT	Wed, Sep 21, 2011	7.01	7.18	6.76	6.77
2596	NYSE	IDT	Tue, Sep 20, 2011	7.27	7.39	6.96	6.99
2595	NYSE	IDT	Mon, Sep 19, 2011	7.17	7.31	7.10	7.26
2594	NYSE	IDT	Fri, Sep 16, 2011	7.28	7.37	7.18	7.35
2593	NYSE	IDT	Thu, Sep 15, 2011	7.09	7.22	7.00	7.21
2592	NYSE	IDT	Wed, Sep 14, 2011	7.15	7.20	6.90	6.98
2591	NYSE	IDT	Tue, Sep 13, 2011	7.04	7.12	6.88	7.04
2590	NYSE	IDT	Mon, Sep 12, 2011	6.64	6.97	6.62	6.97
2589	NYSE	IDT	Fri, Sep 9, 2011	6.86	6.92	6.66	6.76
2588	NYSE	IDT	Thu, Sep 8, 2011	7.07	7.11	6.81	6.95
2587	NYSE	IDT	Wed, Sep 7, 2011	7.15	7.15	6.99	7.12
2586	NYSE	IDT	Tue, Sep 6, 2011	6.57	7.02	6.55	6.99
2585	NYSE	IDT	Fri, Sep 2, 2011	6.87	7.04	6.77	6.84
2584	NYSE	IDT	Thu, Sep 1, 2011	7.39	7.43	7.05	7.11
2583	NYSE	IDT	Wed, Aug 31, 2011	7.29	7.39	7.14	7.34
2582	NYSE	IDT	Tue, Aug 30, 2011	7.10	7.30	6.93	7.20
2581	NYSE	IDT	Mon, Aug 29, 2011	6.84	7.19	6.81	7.14
2580	NYSE	IDT	Fri, Aug 26, 2011	6.50	6.74	6.32	6.68
2579	NYSE	IDT	Thu, Aug 25, 2011	6.85	6.91	6.37	6.55
2578	NYSE	IDT	Wed, Aug 24, 2011	6.71	7.07	6.59	6.79
2577	NYSE	IDT	Tue, Aug 23, 2011	6.33	6.76	6.29	6.72
2576	NYSE	IDT	Mon, Aug 22, 2011	6.52	6.58	6.26	6.32
2575	NYSE	IDT	Fri, Aug 19, 2011	6.24	6.63	6.24	6.31
2574	NYSE	IDT	Thu, Aug 18, 2011	6.59	6.69	6.39	6.47
2573	NYSE	IDT	Wed, Aug 17, 2011	7.11	7.11	6.85	6.93
2572	NYSE	IDT	Tue, Aug 16, 2011	7.39	7.39	6.95	7.05
2571	NYSE	IDT	Mon, Aug 15, 2011	7.15	7.50	7.15	7.39
2570	NYSE	IDT	Fri, Aug 12, 2011	7.15	7.21	6.98	7.03
2569	NYSE	IDT	Thu, Aug 11, 2011	6.70	7.19	6.70	7.06
2568	NYSE	IDT	Wed, Aug 10, 2011	6.93	7.01	6.66	6.67
2567	NYSE	IDT	Tue, Aug 9, 2011	6.79	7.21	6.45	7.19
2566	NYSE	IDT	Mon, Aug 8, 2011	6.98	7.12	6.57	6.61
2565	NYSE	IDT	Fri, Aug 5, 2011	7.55	7.70	7.14	7.23
2564	NYSE	IDT	Thu, Aug 4, 2011	7.85	7.87	7.43	7.44
2563	NYSE	IDT	Wed, Aug 3, 2011	7.88	7.99	7.56	7.97
2562	NYSE	IDT	Tue, Aug 2, 2011	8.10	8.26	7.86	7.87
2561	NYSE	IDT	Mon, Aug 1, 2011	8.24	8.33	8.09	8.13
2560	NYSE	IDT	Fri, Jul 29, 2011	8.18	8.30	8.08	8.10
2559	NYSE	IDT	Thu, Jul 28, 2011	8.14	8.55	8.06	8.29
2558	NYSE	IDT	Wed, Jul 27, 2011	8.39	8.39	8.14	8.16
2557	NYSE	IDT	Tue, Jul 26, 2011	8.51	8.57	8.41	8.47
2556	NYSE	IDT	Mon, Jul 25, 2011	8.59	8.66	8.52	8.56
2555	NYSE	IDT	Fri, Jul 22, 2011	8.70	8.81	8.59	8.70
2554	NYSE	IDT	Thu, Jul 21, 2011	8.69	8.82	8.65	8.69
2553	NYSE	IDT	Wed, Jul 20, 2011	8.87	8.87	8.58	8.64
2552	NYSE	IDT	Tue, Jul 19, 2011	8.86	8.90	8.68	8.84
2551	NYSE	IDT	Mon, Jul 18, 2011	8.98	9.05	8.70	8.80
2550	NYSE	IDT	Fri, Jul 15, 2011	8.91	9.13	8.90	9.07
2549	NYSE	IDT	Thu, Jul 14, 2011	9.21	9.30	8.84	8.88
2548	NYSE	IDT	Wed, Jul 13, 2011	9.10	9.28	9.07	9.16
2547	NYSE	IDT	Tue, Jul 12, 2011	9.12	9.23	8.99	9.02
2546	NYSE	IDT	Mon, Jul 11, 2011	9.12	9.26	9.07	9.19
2545	NYSE	IDT	Fri, Jul 8, 2011	9.07	9.29	9.07	9.25
2544	NYSE	IDT	Thu, Jul 7, 2011	9.54	9.54	9.21	9.27
2543	NYSE	IDT	Wed, Jul 6, 2011	9.27	9.41	9.11	9.37
2542	NYSE	IDT	Tue, Jul 5, 2011	9.28	9.29	9.07	9.26
2541	NYSE	IDT	Fri, Jul 1, 2011	9.10	9.41	9.07	9.30
2540	NYSE	IDT	Thu, Jun 30, 2011	9.11	9.15	8.92	9.08
2539	NYSE	IDT	Wed, Jun 29, 2011	9.04	9.57	8.96	9.05
2538	NYSE	IDT	Tue, Jun 28, 2011	8.79	9.08	8.77	9.03
2537	NYSE	IDT	Mon, Jun 27, 2011	8.90	8.91	8.58	8.73
2536	NYSE	IDT	Fri, Jun 24, 2011	9.15	9.17	8.84	8.94
2535	NYSE	IDT	Thu, Jun 23, 2011	8.68	9.09	8.60	9.07
2534	NYSE	IDT	Wed, Jun 22, 2011	8.74	9.09	8.73	8.84
2533	NYSE	IDT	Tue, Jun 21, 2011	8.47	8.91	8.43	8.82
2532	NYSE	IDT	Mon, Jun 20, 2011	8.28	8.43	8.27	8.34
2531	NYSE	IDT	Fri, Jun 17, 2011	8.32	8.60	8.28	8.31
2530	NYSE	IDT	Thu, Jun 16, 2011	8.35	8.40	8.06	8.24
2529	NYSE	IDT	Wed, Jun 15, 2011	8.60	8.62	8.35	8.38
2528	NYSE	IDT	Tue, Jun 14, 2011	8.63	8.87	8.46	8.76
2527	NYSE	IDT	Mon, Jun 13, 2011	8.65	8.84	8.45	8.52
2526	NYSE	IDT	Fri, Jun 10, 2011	8.92	9.08	8.65	8.67
2525	NYSE	IDT	Thu, Jun 9, 2011	9.01	9.15	8.87	9.02
2524	NYSE	IDT	Wed, Jun 8, 2011	9.30	9.30	8.88	9.00
2523	NYSE	IDT	Tue, Jun 7, 2011	9.60	9.62	9.30	9.31
2522	NYSE	IDT	Mon, Jun 6, 2011	9.57	9.61	9.36	9.49
2521	NYSE	IDT	Fri, Jun 3, 2011	9.41	9.76	9.41	9.60
2520	NYSE	IDT	Thu, Jun 2, 2011	9.77	9.80	9.45	9.70
2519	NYSE	IDT	Wed, Jun 1, 2011	9.82	9.93	9.67	9.74
2518	NYSE	IDT	Tue, May 31, 2011	9.97	9.97	9.61	9.91
2517	NYSE	IDT	Fri, May 27, 2011	9.69	9.87	9.61	9.79
2516	NYSE	IDT	Thu, May 26, 2011	9.41	9.66	9.33	9.60
2515	NYSE	IDT	Wed, May 25, 2011	9.17	9.54	9.14	9.44
2514	NYSE	IDT	Tue, May 24, 2011	9.07	9.30	8.96	9.19
2513	NYSE	IDT	Mon, May 23, 2011	8.87	9.19	8.79	9.09
2512	NYSE	IDT	Fri, May 20, 2011	22.51	23.23	22.36	22.89
2511	NYSE	IDT	Thu, May 19, 2011	22.61	22.85	22.17	22.52
2510	NYSE	IDT	Wed, May 18, 2011	22.32	22.78	22.13	22.33
2509	NYSE	IDT	Tue, May 17, 2011	22.09	22.63	22.02	22.38
2508	NYSE	IDT	Mon, May 16, 2011	23.34	23.38	22.26	22.33
2507	NYSE	IDT	Fri, May 13, 2011	23.66	23.84	23.32	23.61
2506	NYSE	IDT	Thu, May 12, 2011	24.21	24.29	23.31	23.57
2505	NYSE	IDT	Wed, May 11, 2011	24.97	24.97	23.86	24.34
2504	NYSE	IDT	Tue, May 10, 2011	24.82	25.22	24.60	24.96
2503	NYSE	IDT	Mon, May 9, 2011	22.70	24.87	22.64	24.58
2502	NYSE	IDT	Fri, May 6, 2011	22.86	23.16	22.40	22.68
2501	NYSE	IDT	Thu, May 5, 2011	21.99	22.95	21.98	22.41
2500	NYSE	IDT	Wed, May 4, 2011	23.21	23.21	22.19	22.28
2499	NYSE	IDT	Tue, May 3, 2011	23.60	23.94	23.07	23.20
2498	NYSE	IDT	Mon, May 2, 2011	24.62	24.69	23.52	23.73
2497	NYSE	IDT	Fri, Apr 29, 2011	24.27	24.66	23.99	24.51
2496	NYSE	IDT	Thu, Apr 28, 2011	23.64	24.48	23.59	24.16
2495	NYSE	IDT	Wed, Apr 27, 2011	24.05	24.05	23.42	23.67
2494	NYSE	IDT	Tue, Apr 26, 2011	24.51	24.71	23.89	23.94
2493	NYSE	IDT	Mon, Apr 25, 2011	24.33	24.90	23.98	24.38
2492	NYSE	IDT	Thu, Apr 21, 2011	24.23	24.71	23.78	24.54
2491	NYSE	IDT	Wed, Apr 20, 2011	24.04	24.44	23.61	23.94
2490	NYSE	IDT	Tue, Apr 19, 2011	23.23	23.61	22.93	23.47
2489	NYSE	IDT	Mon, Apr 18, 2011	22.86	23.36	22.70	23.15
2488	NYSE	IDT	Fri, Apr 15, 2011	23.33	23.90	23.04	23.63
2487	NYSE	IDT	Thu, Apr 14, 2011	23.45	23.70	23.12	23.34
2486	NYSE	IDT	Wed, Apr 13, 2011	23.32	23.82	23.25	23.79
2485	NYSE	IDT	Tue, Apr 12, 2011	23.48	23.55	22.58	23.04
2484	NYSE	IDT	Mon, Apr 11, 2011	25.25	25.75	23.54	23.79
2483	NYSE	IDT	Fri, Apr 8, 2011	23.61	25.28	23.61	25.04
2482	NYSE	IDT	Thu, Apr 7, 2011	23.95	24.10	23.26	23.51
2481	NYSE	IDT	Wed, Apr 6, 2011	23.75	24.22	23.03	23.86
2480	NYSE	IDT	Tue, Apr 5, 2011	23.01	23.79	22.64	23.52
2479	NYSE	IDT	Mon, Apr 4, 2011	23.88	24.03	22.89	23.01
2478	NYSE	IDT	Fri, Apr 1, 2011	23.14	23.67	22.82	23.51
2477	NYSE	IDT	Thu, Mar 31, 2011	22.52	23.97	22.49	22.79
2476	NYSE	IDT	Wed, Mar 30, 2011	21.98	23.03	21.93	22.45
2475	NYSE	IDT	Tue, Mar 29, 2011	21.60	21.92	21.36	21.88
2474	NYSE	IDT	Mon, Mar 28, 2011	21.62	22.25	21.52	21.66
2473	NYSE	IDT	Fri, Mar 25, 2011	21.31	21.90	21.20	21.59
2472	NYSE	IDT	Thu, Mar 24, 2011	20.71	21.48	20.53	21.27
2471	NYSE	IDT	Wed, Mar 23, 2011	20.86	20.89	20.41	20.62
2470	NYSE	IDT	Tue, Mar 22, 2011	20.73	21.11	20.60	20.99
2469	NYSE	IDT	Mon, Mar 21, 2011	20.60	20.82	20.07	20.74
2468	NYSE	IDT	Fri, Mar 18, 2011	20.55	20.70	19.87	20.03
2467	NYSE	IDT	Thu, Mar 17, 2011	21.34	21.53	19.90	20.16
2466	NYSE	IDT	Wed, Mar 16, 2011	21.56	21.80	20.28	20.77
2465	NYSE	IDT	Tue, Mar 15, 2011	20.17	21.81	20.17	21.51
2464	NYSE	IDT	Mon, Mar 14, 2011	21.60	21.99	21.15	21.41
2463	NYSE	IDT	Fri, Mar 11, 2011	21.14	22.28	20.93	22.00
2462	NYSE	IDT	Thu, Mar 10, 2011	22.10	22.19	21.27	21.31
2461	NYSE	IDT	Wed, Mar 9, 2011	22.45	23.16	22.19	22.61
2460	NYSE	IDT	Tue, Mar 8, 2011	21.92	22.50	21.56	22.46
2459	NYSE	IDT	Mon, Mar 7, 2011	22.76	22.94	21.40	21.92
2458	NYSE	IDT	Fri, Mar 4, 2011	22.91	22.91	22.37	22.62
2457	NYSE	IDT	Thu, Mar 3, 2011	22.55	23.08	22.15	22.90
2456	NYSE	IDT	Wed, Mar 2, 2011	21.39	22.40	20.93	22.29
2455	NYSE	IDT	Tue, Mar 1, 2011	22.12	22.24	21.14	21.15
2454	NYSE	IDT	Mon, Feb 28, 2011	22.56	23.02	21.23	22.01
2453	NYSE	IDT	Fri, Feb 25, 2011	20.92	22.41	20.55	22.30
2452	NYSE	IDT	Thu, Feb 24, 2011	20.82	20.82	19.89	20.44
2451	NYSE	IDT	Wed, Feb 23, 2011	21.55	21.55	20.07	20.21
2450	NYSE	IDT	Tue, Feb 22, 2011	22.08	22.51	21.26	21.29
2449	NYSE	IDT	Fri, Feb 18, 2011	22.98	23.03	22.28	22.38
2448	NYSE	IDT	Thu, Feb 17, 2011	21.87	23.23	21.56	22.96
2447	NYSE	IDT	Wed, Feb 16, 2011	22.12	22.30	21.26	21.87
2446	NYSE	IDT	Tue, Feb 15, 2011	23.44	23.46	22.11	22.14
2445	NYSE	IDT	Mon, Feb 14, 2011	22.99	23.57	22.49	23.45
2444	NYSE	IDT	Fri, Feb 11, 2011	22.99	23.34	22.47	22.94
2443	NYSE	IDT	Thu, Feb 10, 2011	21.76	24.17	21.54	22.98
2442	NYSE	IDT	Wed, Feb 9, 2011	20.89	22.18	20.88	22.11
2441	NYSE	IDT	Tue, Feb 8, 2011	21.32	21.33	20.64	20.95
2440	NYSE	IDT	Mon, Feb 7, 2011	20.08	21.15	20.08	21.15
2439	NYSE	IDT	Fri, Feb 4, 2011	19.87	20.16	19.54	20.09
2438	NYSE	IDT	Thu, Feb 3, 2011	19.74	20.11	19.40	20.00
2437	NYSE	IDT	Wed, Feb 2, 2011	20.11	20.18	19.50	19.83
2436	NYSE	IDT	Tue, Feb 1, 2011	19.58	20.22	19.14	20.13
2435	NYSE	IDT	Mon, Jan 31, 2011	19.23	19.69	19.02	19.47
2434	NYSE	IDT	Fri, Jan 28, 2011	20.13	20.16	19.18	19.26
2433	NYSE	IDT	Thu, Jan 27, 2011	20.18	20.35	19.91	20.11
2432	NYSE	IDT	Wed, Jan 26, 2011	19.67	20.31	19.45	20.21
2431	NYSE	IDT	Tue, Jan 25, 2011	19.37	19.63	18.96	19.60
2430	NYSE	IDT	Mon, Jan 24, 2011	19.94	20.07	19.39	19.55
2429	NYSE	IDT	Fri, Jan 21, 2011	20.54	20.88	19.88	19.91
2428	NYSE	IDT	Thu, Jan 20, 2011	20.76	20.88	19.56	20.22
2427	NYSE	IDT	Wed, Jan 19, 2011	23.44	23.52	20.86	20.99
2426	NYSE	IDT	Tue, Jan 18, 2011	23.34	23.56	22.74	23.36
2425	NYSE	IDT	Fri, Jan 14, 2011	22.83	23.56	22.32	23.28
2424	NYSE	IDT	Thu, Jan 13, 2011	22.86	23.82	22.51	22.79
2423	NYSE	IDT	Wed, Jan 12, 2011	21.02	22.96	20.87	22.71
2422	NYSE	IDT	Tue, Jan 11, 2011	21.15	21.67	20.66	20.79
2421	NYSE	IDT	Mon, Jan 10, 2011	21.04	21.25	20.59	21.15
2420	NYSE	IDT	Fri, Jan 7, 2011	21.74	21.89	20.59	21.21
2419	NYSE	IDT	Thu, Jan 6, 2011	22.12	22.21	21.60	21.74
2418	NYSE	IDT	Wed, Jan 5, 2011	21.60	22.12	21.55	22.07
2417	NYSE	IDT	Tue, Jan 4, 2011	22.53	22.70	21.14	21.64
2416	NYSE	IDT	Mon, Jan 3, 2011	22.09	22.69	20.77	22.51
2415	NYSE	IDT	Fri, Dec 31, 2010	21.64	21.97	21.56	21.69
2414	NYSE	IDT	Thu, Dec 30, 2010	21.76	22.17	21.56	21.66
2413	NYSE	IDT	Wed, Dec 29, 2010	22.04	22.36	21.56	21.87
2412	NYSE	IDT	Tue, Dec 28, 2010	22.62	22.81	21.87	22.06
2411	NYSE	IDT	Mon, Dec 27, 2010	23.42	23.49	22.63	22.66
2410	NYSE	IDT	Thu, Dec 23, 2010	22.97	23.65	22.36	23.39
2409	NYSE	IDT	Wed, Dec 22, 2010	23.79	24.91	22.73	22.97
2408	NYSE	IDT	Tue, Dec 21, 2010	22.83	23.80	21.87	23.63
2407	NYSE	IDT	Mon, Dec 20, 2010	22.89	23.25	22.55	22.67
2406	NYSE	IDT	Fri, Dec 17, 2010	23.20	23.26	22.31	22.63
2405	NYSE	IDT	Thu, Dec 16, 2010	23.83	24.16	22.28	23.29
2404	NYSE	IDT	Wed, Dec 15, 2010	23.53	24.30	23.07	23.71
2403	NYSE	IDT	Tue, Dec 14, 2010	23.80	24.09	23.24	23.45
2402	NYSE	IDT	Mon, Dec 13, 2010	24.72	25.47	23.61	23.84
2401	NYSE	IDT	Fri, Dec 10, 2010	19.64	24.38	19.64	24.36
2400	NYSE	IDT	Thu, Dec 9, 2010	18.97	19.51	18.65	19.39
2399	NYSE	IDT	Wed, Dec 8, 2010	19.26	19.40	18.60	18.82
2398	NYSE	IDT	Tue, Dec 7, 2010	20.09	20.27	19.07	19.13
2397	NYSE	IDT	Mon, Dec 6, 2010	20.01	20.12	19.12	19.80
2396	NYSE	IDT	Fri, Dec 3, 2010	19.60	20.32	19.54	20.11
2395	NYSE	IDT	Thu, Dec 2, 2010	18.83	19.86	18.61	19.57
2394	NYSE	IDT	Wed, Dec 1, 2010	17.87	18.80	17.60	18.77
2393	NYSE	IDT	Tue, Nov 30, 2010	17.77	18.01	17.55	17.58
2392	NYSE	IDT	Mon, Nov 29, 2010	18.26	18.41	17.83	17.92
2391	NYSE	IDT	Fri, Nov 26, 2010	18.19	18.41	18.14	18.30
2390	NYSE	IDT	Wed, Nov 24, 2010	18.43	18.63	18.14	18.36
2389	NYSE	IDT	Tue, Nov 23, 2010	18.56	18.73	18.09	18.18
2388	NYSE	IDT	Mon, Nov 22, 2010	19.06	19.31	18.47	18.74
2387	NYSE	IDT	Fri, Nov 19, 2010	18.96	19.13	18.30	19.06
2386	NYSE	IDT	Thu, Nov 18, 2010	18.87	19.62	18.69	19.01
2385	NYSE	IDT	Wed, Nov 17, 2010	17.23	18.93	17.21	18.79
2384	NYSE	IDT	Tue, Nov 16, 2010	15.87	17.10	15.71	17.10
2383	NYSE	IDT	Mon, Nov 15, 2010	15.57	16.14	15.56	15.60
2382	NYSE	IDT	Fri, Nov 12, 2010	15.87	15.87	15.35	15.50
2381	NYSE	IDT	Thu, Nov 11, 2010	15.13	16.33	15.03	16.05
2380	NYSE	IDT	Wed, Nov 10, 2010	15.06	15.29	14.65	15.19
2379	NYSE	IDT	Tue, Nov 9, 2010	14.89	15.70	14.80	15.23
2378	NYSE	IDT	Mon, Nov 8, 2010	14.47	14.91	14.09	14.80
2377	NYSE	IDT	Fri, Nov 5, 2010	12.54	13.21	12.54	13.11
2376	NYSE	IDT	Thu, Nov 4, 2010	12.47	12.59	12.39	12.55
2375	NYSE	IDT	Wed, Nov 3, 2010	12.33	12.42	11.96	12.27
2374	NYSE	IDT	Tue, Nov 2, 2010	11.68	12.29	11.36	12.28
2373	NYSE	IDT	Mon, Nov 1, 2010	12.49	12.59	11.58	11.62
2372	NYSE	IDT	Fri, Oct 29, 2010	12.50	12.81	12.39	12.41
2371	NYSE	IDT	Thu, Oct 28, 2010	12.85	12.87	12.34	12.58
2370	NYSE	IDT	Wed, Oct 27, 2010	13.27	13.36	12.42	12.72
2369	NYSE	IDT	Tue, Oct 26, 2010	12.45	13.48	12.39	13.30
2368	NYSE	IDT	Mon, Oct 25, 2010	12.51	12.61	12.12	12.50
2367	NYSE	IDT	Fri, Oct 22, 2010	12.21	12.42	11.94	12.39
2366	NYSE	IDT	Thu, Oct 21, 2010	12.86	13.16	11.99	12.20
2365	NYSE	IDT	Wed, Oct 20, 2010	12.54	12.99	12.45	12.83
2364	NYSE	IDT	Tue, Oct 19, 2010	12.65	13.31	12.39	12.52
2363	NYSE	IDT	Mon, Oct 18, 2010	13.82	13.82	12.62	12.90
2362	NYSE	IDT	Fri, Oct 15, 2010	15.56	15.56	13.76	13.76
2361	NYSE	IDT	Thu, Oct 14, 2010	14.87	15.36	14.66	15.27
2360	NYSE	IDT	Wed, Oct 13, 2010	14.31	14.84	13.80	14.75
2359	NYSE	IDT	Tue, Oct 12, 2010	14.47	14.58	14.13	14.25
2358	NYSE	IDT	Mon, Oct 11, 2010	14.78	14.82	14.42	14.47
2357	NYSE	IDT	Fri, Oct 8, 2010	14.56	15.02	14.48	14.87
2356	NYSE	IDT	Thu, Oct 7, 2010	14.85	14.94	14.36	14.56
2355	NYSE	IDT	Wed, Oct 6, 2010	15.21	15.24	14.54	14.71
2354	NYSE	IDT	Tue, Oct 5, 2010	14.71	15.33	14.55	15.22
2353	NYSE	IDT	Mon, Oct 4, 2010	14.91	15.13	14.38	14.52
2352	NYSE	IDT	Fri, Oct 1, 2010	15.22	15.38	14.63	15.01
2351	NYSE	IDT	Thu, Sep 30, 2010	15.39	15.62	14.50	15.04
2350	NYSE	IDT	Wed, Sep 29, 2010	15.26	15.73	15.07	15.25
2349	NYSE	IDT	Tue, Sep 28, 2010	15.45	15.56	15.02	15.32
2348	NYSE	IDT	Mon, Sep 27, 2010	15.59	15.73	15.06	15.37
2347	NYSE	IDT	Fri, Sep 24, 2010	15.41	15.65	15.33	15.58
2346	NYSE	IDT	Thu, Sep 23, 2010	14.75	15.68	14.75	15.19
2345	NYSE	IDT	Wed, Sep 22, 2010	14.62	15.08	14.44	14.80
2344	NYSE	IDT	Tue, Sep 21, 2010	13.76	14.71	13.57	14.61
2343	NYSE	IDT	Mon, Sep 20, 2010	13.36	13.90	13.17	13.76
2342	NYSE	IDT	Fri, Sep 17, 2010	13.68	13.69	13.23	13.37
2341	NYSE	IDT	Thu, Sep 16, 2010	13.63	13.80	13.44	13.54
2340	NYSE	IDT	Wed, Sep 15, 2010	13.46	13.76	13.18	13.70
2339	NYSE	IDT	Tue, Sep 14, 2010	13.74	13.81	13.28	13.46
2338	NYSE	IDT	Mon, Sep 13, 2010	13.65	14.04	13.53	13.76
2337	NYSE	IDT	Fri, Sep 10, 2010	13.32	13.52	13.15	13.45
2336	NYSE	IDT	Thu, Sep 9, 2010	13.43	13.43	13.11	13.32
2335	NYSE	IDT	Wed, Sep 8, 2010	13.28	13.55	13.12	13.30
2334	NYSE	IDT	Tue, Sep 7, 2010	13.31	13.55	13.19	13.23
2333	NYSE	IDT	Fri, Sep 3, 2010	13.75	14.01	13.11	13.30
2332	NYSE	IDT	Thu, Sep 2, 2010	13.33	13.82	13.22	13.49
2331	NYSE	IDT	Wed, Sep 1, 2010	12.46	13.38	12.46	13.30
2330	NYSE	IDT	Tue, Aug 31, 2010	12.25	12.38	11.72	12.26
2329	NYSE	IDT	Mon, Aug 30, 2010	12.26	12.68	12.25	12.38
2328	NYSE	IDT	Fri, Aug 27, 2010	12.10	12.56	11.63	12.30
2327	NYSE	IDT	Thu, Aug 26, 2010	12.21	12.81	12.06	12.07
2326	NYSE	IDT	Wed, Aug 25, 2010	12.45	12.55	11.78	12.31
2325	NYSE	IDT	Tue, Aug 24, 2010	13.43	13.52	12.53	12.55
2324	NYSE	IDT	Mon, Aug 23, 2010	14.62	14.76	13.71	13.77
2323	NYSE	IDT	Fri, Aug 20, 2010	14.61	14.97	14.24	14.44
2322	NYSE	IDT	Thu, Aug 19, 2010	15.32	15.66	14.69	14.73
2321	NYSE	IDT	Wed, Aug 18, 2010	15.40	15.69	15.23	15.40
2320	NYSE	IDT	Tue, Aug 17, 2010	14.97	15.68	14.81	15.36
2319	NYSE	IDT	Mon, Aug 16, 2010	14.30	14.86	14.09	14.76
2318	NYSE	IDT	Fri, Aug 13, 2010	14.70	15.02	14.33	14.44
2317	NYSE	IDT	Thu, Aug 12, 2010	14.15	14.97	13.66	14.70
2316	NYSE	IDT	Wed, Aug 11, 2010	15.36	15.58	14.75	14.78
2315	NYSE	IDT	Tue, Aug 10, 2010	15.51	16.17	15.23	15.80
2314	NYSE	IDT	Mon, Aug 9, 2010	16.01	16.01	15.55	15.75
2313	NYSE	IDT	Fri, Aug 6, 2010	15.79	16.27	15.35	15.88
2312	NYSE	IDT	Thu, Aug 5, 2010	15.44	16.23	15.05	16.04
2311	NYSE	IDT	Wed, Aug 4, 2010	16.44	16.66	14.74	15.10
2310	NYSE	IDT	Tue, Aug 3, 2010	16.18	16.49	15.82	16.41
2309	NYSE	IDT	Mon, Aug 2, 2010	15.88	16.28	15.68	16.19
2308	NYSE	IDT	Fri, Jul 30, 2010	15.42	15.98	15.22	15.66
2307	NYSE	IDT	Thu, Jul 29, 2010	15.46	15.90	14.90	15.57
2306	NYSE	IDT	Wed, Jul 28, 2010	14.91	15.43	14.88	15.16
2305	NYSE	IDT	Tue, Jul 27, 2010	16.14	16.17	14.85	14.91
2304	NYSE	IDT	Mon, Jul 26, 2010	14.75	16.66	14.60	15.91
2303	NYSE	IDT	Fri, Jul 23, 2010	14.27	14.67	13.92	14.60
2302	NYSE	IDT	Thu, Jul 22, 2010	13.19	14.58	13.12	14.29
2301	NYSE	IDT	Wed, Jul 21, 2010	13.38	13.42	12.91	12.98
2300	NYSE	IDT	Tue, Jul 20, 2010	12.35	13.26	12.25	13.21
2299	NYSE	IDT	Mon, Jul 19, 2010	12.93	13.07	12.30	12.55
2298	NYSE	IDT	Fri, Jul 16, 2010	13.22	13.33	12.73	12.96
2297	NYSE	IDT	Thu, Jul 15, 2010	13.12	13.48	12.73	13.27
2296	NYSE	IDT	Wed, Jul 14, 2010	13.76	13.94	13.55	13.78
2295	NYSE	IDT	Tue, Jul 13, 2010	13.99	14.08	13.57	13.95
2294	NYSE	IDT	Mon, Jul 12, 2010	13.70	14.05	13.47	13.82
2293	NYSE	IDT	Fri, Jul 9, 2010	12.73	13.67	12.49	13.54
2292	NYSE	IDT	Thu, Jul 8, 2010	12.64	12.68	12.13	12.68
2291	NYSE	IDT	Wed, Jul 7, 2010	12.03	12.43	11.44	12.28
2290	NYSE	IDT	Tue, Jul 6, 2010	12.43	12.89	11.72	12.20
2289	NYSE	IDT	Fri, Jul 2, 2010	12.21	13.17	10.89	12.20
2288	NYSE	IDT	Thu, Jul 1, 2010	10.82	12.47	10.79	12.29
2287	NYSE	IDT	Wed, Jun 30, 2010	9.84	11.72	9.63	10.78
2286	NYSE	IDT	Tue, Jun 29, 2010	9.47	10.15	9.22	9.84
2285	NYSE	IDT	Mon, Jun 28, 2010	8.20	9.76	8.20	9.61
2284	NYSE	IDT	Fri, Jun 25, 2010	8.39	8.39	7.78	8.28
2283	NYSE	IDT	Thu, Jun 24, 2010	8.45	8.53	8.16	8.37
2282	NYSE	IDT	Wed, Jun 23, 2010	8.35	8.45	7.83	8.45
2281	NYSE	IDT	Tue, Jun 22, 2010	8.69	8.84	8.13	8.39
2280	NYSE	IDT	Mon, Jun 21, 2010	9.21	9.25	8.72	8.72
2279	NYSE	IDT	Fri, Jun 18, 2010	9.34	9.34	8.72	8.99
2278	NYSE	IDT	Thu, Jun 17, 2010	9.24	9.62	9.08	9.19
2277	NYSE	IDT	Wed, Jun 16, 2010	9.38	9.38	8.82	9.19
2276	NYSE	IDT	Tue, Jun 15, 2010	9.15	9.47	8.92	9.38
2275	NYSE	IDT	Mon, Jun 14, 2010	8.89	9.26	8.68	8.94
2274	NYSE	IDT	Fri, Jun 11, 2010	7.42	8.76	7.36	8.67
2273	NYSE	IDT	Thu, Jun 10, 2010	7.39	7.61	7.08	7.10
2272	NYSE	IDT	Wed, Jun 9, 2010	7.45	7.45	7.14	7.17
2271	NYSE	IDT	Tue, Jun 8, 2010	7.41	7.54	7.15	7.28
2270	NYSE	IDT	Mon, Jun 7, 2010	7.41	7.70	7.32	7.41
2269	NYSE	IDT	Fri, Jun 4, 2010	7.69	7.73	7.41	7.44
2268	NYSE	IDT	Thu, Jun 3, 2010	7.74	7.96	7.62	7.68
2267	NYSE	IDT	Wed, Jun 2, 2010	7.40	7.76	7.31	7.65
2266	NYSE	IDT	Tue, Jun 1, 2010	7.92	7.92	7.23	7.29
2265	NYSE	IDT	Fri, May 28, 2010	8.21	8.43	7.79	7.96
2264	NYSE	IDT	Thu, May 27, 2010	8.02	8.35	7.99	8.07
2263	NYSE	IDT	Wed, May 26, 2010	7.64	8.29	7.64	7.86
2262	NYSE	IDT	Tue, May 25, 2010	7.81	7.83	7.32	7.60
2261	NYSE	IDT	Mon, May 24, 2010	7.96	8.21	7.91	7.94
2260	NYSE	IDT	Fri, May 21, 2010	7.73	8.29	7.61	8.07
2259	NYSE	IDT	Thu, May 20, 2010	8.16	8.17	7.82	7.87
2258	NYSE	IDT	Wed, May 19, 2010	8.42	8.67	8.26	8.51
2257	NYSE	IDT	Tue, May 18, 2010	8.52	8.83	8.45	8.54
2256	NYSE	IDT	Mon, May 17, 2010	8.45	8.88	7.96	8.30
2255	NYSE	IDT	Fri, May 14, 2010	8.45	8.60	8.36	8.43
2254	NYSE	IDT	Thu, May 13, 2010	8.45	8.77	8.33	8.68
2253	NYSE	IDT	Wed, May 12, 2010	8.02	8.45	7.92	8.38
2252	NYSE	IDT	Tue, May 11, 2010	7.26	8.27	7.20	7.99
2251	NYSE	IDT	Mon, May 10, 2010	7.41	7.52	7.19	7.47
2250	NYSE	IDT	Fri, May 7, 2010	7.68	7.68	6.60	6.86
2249	NYSE	IDT	Thu, May 6, 2010	8.05	8.43	6.85	7.60
2248	NYSE	IDT	Wed, May 5, 2010	8.23	8.55	8.15	8.21
2247	NYSE	IDT	Tue, May 4, 2010	8.86	8.95	8.37	8.46
2246	NYSE	IDT	Mon, May 3, 2010	8.45	9.01	8.28	8.83
2245	NYSE	IDT	Fri, Apr 30, 2010	8.35	8.45	8.09	8.38
2244	NYSE	IDT	Thu, Apr 29, 2010	7.56	9.30	7.45	8.56
2243	NYSE	IDT	Wed, Apr 28, 2010	7.74	7.74	7.36	7.55
2242	NYSE	IDT	Tue, Apr 27, 2010	7.76	7.83	7.52	7.74
2241	NYSE	IDT	Mon, Apr 26, 2010	7.74	8.01	7.74	7.74
2240	NYSE	IDT	Fri, Apr 23, 2010	8.00	8.11	7.69	7.79
2239	NYSE	IDT	Thu, Apr 22, 2010	7.47	8.07	7.31	7.96
2238	NYSE	IDT	Wed, Apr 21, 2010	6.64	7.59	6.60	7.46
2237	NYSE	IDT	Tue, Apr 20, 2010	6.11	6.54	6.11	6.54
2236	NYSE	IDT	Mon, Apr 19, 2010	5.98	6.18	5.98	6.06
2235	NYSE	IDT	Fri, Apr 16, 2010	6.15	6.29	6.04	6.04
2234	NYSE	IDT	Thu, Apr 15, 2010	6.19	6.27	6.02	6.23
2233	NYSE	IDT	Wed, Apr 14, 2010	5.98	6.21	5.96	6.14
2232	NYSE	IDT	Tue, Apr 13, 2010	5.85	6.05	5.81	6.01
2231	NYSE	IDT	Mon, Apr 12, 2010	5.66	5.85	5.66	5.81
2230	NYSE	IDT	Fri, Apr 9, 2010	5.79	5.79	5.62	5.66
2229	NYSE	IDT	Thu, Apr 8, 2010	5.75	5.89	5.67	5.78
2228	NYSE	IDT	Wed, Apr 7, 2010	5.86	5.99	5.71	5.77
2227	NYSE	IDT	Tue, Apr 6, 2010	5.83	6.24	5.83	5.92
2226	NYSE	IDT	Mon, Apr 5, 2010	5.87	5.87	5.56	5.83
2225	NYSE	IDT	Thu, Apr 1, 2010	5.50	5.59	5.49	5.52
2224	NYSE	IDT	Wed, Mar 31, 2010	5.52	5.58	5.46	5.48
2223	NYSE	IDT	Tue, Mar 30, 2010	5.81	5.88	5.49	5.60
2222	NYSE	IDT	Mon, Mar 29, 2010	5.53	5.88	5.45	5.82
2221	NYSE	IDT	Fri, Mar 26, 2010	5.96	6.12	5.25	5.45
2220	NYSE	IDT	Thu, Mar 25, 2010	6.08	6.21	6.05	6.05
2219	NYSE	IDT	Wed, Mar 24, 2010	6.19	6.45	6.05	6.12
2218	NYSE	IDT	Tue, Mar 23, 2010	6.14	6.62	5.96	6.15
2217	NYSE	IDT	Mon, Mar 22, 2010	6.34	6.72	5.75	6.19
2216	NYSE	IDT	Fri, Mar 19, 2010	5.61	6.34	5.50	6.34
2215	NYSE	IDT	Thu, Mar 18, 2010	5.03	5.78	4.96	5.55
2214	NYSE	IDT	Wed, Mar 17, 2010	4.82	5.02	4.79	4.95
2213	NYSE	IDT	Tue, Mar 16, 2010	4.79	4.83	4.73	4.80
2212	NYSE	IDT	Mon, Mar 15, 2010	4.64	4.84	4.62	4.74
2211	NYSE	IDT	Fri, Mar 12, 2010	4.39	4.65	4.39	4.63
2210	NYSE	IDT	Thu, Mar 11, 2010	4.23	4.32	4.16	4.32
2209	NYSE	IDT	Wed, Mar 10, 2010	4.15	4.20	4.14	4.19
2208	NYSE	IDT	Tue, Mar 9, 2010	4.17	4.23	4.17	4.20
2207	NYSE	IDT	Mon, Mar 8, 2010	4.23	4.23	4.19	4.19
2206	NYSE	IDT	Fri, Mar 5, 2010	4.24	4.24	4.16	4.20
2205	NYSE	IDT	Thu, Mar 4, 2010	4.35	4.35	3.99	4.26
2204	NYSE	IDT	Wed, Mar 3, 2010	4.13	4.35	4.13	4.35
2203	NYSE	IDT	Tue, Mar 2, 2010	4.05	4.16	3.98	4.16
2202	NYSE	IDT	Mon, Mar 1, 2010	4.06	4.11	4.00	4.08
2201	NYSE	IDT	Fri, Feb 26, 2010	3.90	4.01	3.87	4.01
2200	NYSE	IDT	Thu, Feb 25, 2010	4.05	4.07	3.87	3.91
2199	NYSE	IDT	Wed, Feb 24, 2010	4.22	4.22	4.08	4.08
2198	NYSE	IDT	Tue, Feb 23, 2010	4.21	4.21	4.13	4.19
2197	NYSE	IDT	Mon, Feb 22, 2010	4.26	4.26	4.17	4.17
2196	NYSE	IDT	Fri, Feb 19, 2010	4.21	4.23	4.20	4.21
2195	NYSE	IDT	Thu, Feb 18, 2010	4.15	4.22	4.07	4.20
2194	NYSE	IDT	Wed, Feb 17, 2010	4.27	4.27	4.19	4.22
2193	NYSE	IDT	Tue, Feb 16, 2010	4.30	4.31	4.14	4.25
2192	NYSE	IDT	Fri, Feb 12, 2010	4.13	4.26	4.07	4.26
2191	NYSE	IDT	Thu, Feb 11, 2010	4.19	4.22	4.13	4.19
2190	NYSE	IDT	Wed, Feb 10, 2010	4.16	4.23	4.13	4.16
2189	NYSE	IDT	Tue, Feb 9, 2010	4.17	4.21	4.06	4.09
2188	NYSE	IDT	Mon, Feb 8, 2010	4.17	4.19	4.03	4.10
2187	NYSE	IDT	Fri, Feb 5, 2010	4.06	4.23	4.02	4.09
2186	NYSE	IDT	Thu, Feb 4, 2010	4.05	4.22	3.93	4.03
2185	NYSE	IDT	Wed, Feb 3, 2010	3.80	3.99	3.79	3.99
2184	NYSE	IDT	Tue, Feb 2, 2010	3.91	4.04	3.76	3.76
2183	NYSE	IDT	Mon, Feb 1, 2010	3.84	3.92	3.76	3.86
2182	NYSE	IDT	Fri, Jan 29, 2010	3.87	3.88	3.75	3.76
2181	NYSE	IDT	Thu, Jan 28, 2010	3.97	3.97	3.71	3.78
2180	NYSE	IDT	Wed, Jan 27, 2010	3.92	3.92	3.82	3.91
2179	NYSE	IDT	Tue, Jan 26, 2010	3.84	3.95	3.79	3.95
2178	NYSE	IDT	Mon, Jan 25, 2010	3.66	3.80	3.59	3.78
2177	NYSE	IDT	Fri, Jan 22, 2010	3.39	3.62	3.37	3.57
2176	NYSE	IDT	Thu, Jan 21, 2010	3.41	3.44	3.37	3.41
2175	NYSE	IDT	Wed, Jan 20, 2010	3.44	3.54	3.29	3.42
2174	NYSE	IDT	Tue, Jan 19, 2010	3.58	3.58	3.38	3.49
2173	NYSE	IDT	Fri, Jan 15, 2010	3.65	3.70	3.61	3.62
2172	NYSE	IDT	Thu, Jan 14, 2010	3.65	3.65	3.58	3.61
2171	NYSE	IDT	Wed, Jan 13, 2010	3.59	3.66	3.56	3.60
2170	NYSE	IDT	Tue, Jan 12, 2010	3.78	3.78	3.62	3.63
2169	NYSE	IDT	Mon, Jan 11, 2010	3.61	3.72	3.61	3.71
2168	NYSE	IDT	Fri, Jan 8, 2010	3.56	3.65	3.56	3.64
2167	NYSE	IDT	Thu, Jan 7, 2010	3.79	3.79	3.51	3.57
2166	NYSE	IDT	Wed, Jan 6, 2010	3.93	3.97	3.78	3.85
2165	NYSE	IDT	Tue, Jan 5, 2010	3.95	4.04	3.80	3.89
2164	NYSE	IDT	Mon, Jan 4, 2010	4.17	4.23	3.85	3.93
2163	NYSE	IDT	Thu, Dec 31, 2009	4.01	4.10	3.85	4.10
2162	NYSE	IDT	Wed, Dec 30, 2009	4.06	4.09	4.00	4.06
2161	NYSE	IDT	Tue, Dec 29, 2009	4.14	4.18	3.98	4.06
2160	NYSE	IDT	Mon, Dec 28, 2009	3.80	4.14	3.75	4.06
2159	NYSE	IDT	Thu, Dec 24, 2009	3.87	3.87	3.70	3.80
2158	NYSE	IDT	Wed, Dec 23, 2009	3.55	3.86	3.47	3.80
2157	NYSE	IDT	Tue, Dec 22, 2009	3.69	3.79	3.58	3.74
2156	NYSE	IDT	Mon, Dec 21, 2009	3.62	3.68	3.49	3.66
2155	NYSE	IDT	Fri, Dec 18, 2009	3.38	3.64	3.35	3.64
2154	NYSE	IDT	Thu, Dec 17, 2009	3.40	3.40	3.37	3.37
2153	NYSE	IDT	Wed, Dec 16, 2009	3.41	3.41	3.34	3.39
2152	NYSE	IDT	Tue, Dec 15, 2009	3.33	3.40	3.26	3.36
2151	NYSE	IDT	Mon, Dec 14, 2009	3.11	3.27	3.11	3.27
2150	NYSE	IDT	Fri, Dec 11, 2009	3.26	3.44	3.08	3.11
2149	NYSE	IDT	Thu, Dec 10, 2009	3.61	3.61	3.46	3.47
2148	NYSE	IDT	Wed, Dec 9, 2009	3.78	3.78	3.48	3.52
2147	NYSE	IDT	Tue, Dec 8, 2009	3.71	3.75	3.71	3.75
2146	NYSE	IDT	Mon, Dec 7, 2009	3.55	3.75	3.55	3.71
2145	NYSE	IDT	Fri, Dec 4, 2009	3.38	3.64	3.38	3.55
2144	NYSE	IDT	Thu, Dec 3, 2009	3.31	3.37	3.21	3.35
2143	NYSE	IDT	Wed, Dec 2, 2009	3.14	3.34	3.14	3.29
2142	NYSE	IDT	Tue, Dec 1, 2009	3.13	3.19	3.09	3.17
2141	NYSE	IDT	Mon, Nov 30, 2009	3.20	3.20	3.06	3.13
2140	NYSE	IDT	Fri, Nov 27, 2009	3.08	3.16	3.08	3.15
2139	NYSE	IDT	Wed, Nov 25, 2009	3.08	3.11	3.06	3.09
2138	NYSE	IDT	Tue, Nov 24, 2009	3.11	3.11	3.06	3.11
2137	NYSE	IDT	Mon, Nov 23, 2009	3.18	3.18	3.02	3.10
2136	NYSE	IDT	Fri, Nov 20, 2009	3.08	3.15	3.08	3.15
2135	NYSE	IDT	Thu, Nov 19, 2009	3.21	3.24	3.03	3.10
2134	NYSE	IDT	Wed, Nov 18, 2009	3.23	3.23	3.15	3.18
2133	NYSE	IDT	Tue, Nov 17, 2009	3.16	3.24	3.13	3.23
2132	NYSE	IDT	Mon, Nov 16, 2009	3.09	3.16	3.07	3.15
2131	NYSE	IDT	Fri, Nov 13, 2009	3.04	3.11	3.04	3.07
2130	NYSE	IDT	Thu, Nov 12, 2009	3.17	3.23	3.07	3.10
2129	NYSE	IDT	Wed, Nov 11, 2009	3.15	3.17	3.04	3.15
2128	NYSE	IDT	Tue, Nov 10, 2009	3.17	3.20	3.11	3.17
2127	NYSE	IDT	Mon, Nov 9, 2009	3.23	3.28	3.17	3.18
2126	NYSE	IDT	Fri, Nov 6, 2009	3.21	3.26	3.08	3.24
2125	NYSE	IDT	Thu, Nov 5, 2009	3.07	3.23	3.02	3.23
2124	NYSE	IDT	Wed, Nov 4, 2009	3.22	3.22	3.00	3.00
2123	NYSE	IDT	Tue, Nov 3, 2009	3.13	3.28	2.96	3.26
2122	NYSE	IDT	Mon, Nov 2, 2009	3.37	3.38	3.09	3.12
2121	NYSE	IDT	Fri, Oct 30, 2009	3.28	3.42	3.15	3.31
2120	NYSE	IDT	Thu, Oct 29, 2009	3.09	3.42	3.06	3.24
2119	NYSE	IDT	Wed, Oct 28, 2009	3.22	3.22	2.99	3.05
2118	NYSE	IDT	Tue, Oct 27, 2009	3.15	3.22	3.06	3.19
2117	NYSE	IDT	Mon, Oct 26, 2009	3.13	3.26	2.93	3.24
2116	NYSE	IDT	Fri, Oct 23, 2009	3.10	3.13	2.89	3.09
2115	NYSE	IDT	Thu, Oct 22, 2009	2.95	3.13	2.89	3.07
2114	NYSE	IDT	Wed, Oct 21, 2009	3.18	3.37	3.15	3.15
2113	NYSE	IDT	Tue, Oct 20, 2009	3.26	3.30	3.14	3.23
2112	NYSE	IDT	Mon, Oct 19, 2009	2.90	3.29	2.90	3.29
2111	NYSE	IDT	Fri, Oct 16, 2009	2.85	2.92	2.81	2.84
2110	NYSE	IDT	Thu, Oct 15, 2009	2.75	2.91	2.72	2.84
2109	NYSE	IDT	Wed, Oct 14, 2009	2.81	3.00	2.71	2.77
2108	NYSE	IDT	Tue, Oct 13, 2009	2.80	2.87	2.73	2.82
2107	NYSE	IDT	Mon, Oct 12, 2009	2.98	2.99	2.79	2.85
2106	NYSE	IDT	Fri, Oct 9, 2009	2.93	2.95	2.93	2.95
2105	NYSE	IDT	Thu, Oct 8, 2009	2.85	2.95	2.70	2.93
2104	NYSE	IDT	Wed, Oct 7, 2009	2.67	2.96	2.64	2.81
2103	NYSE	IDT	Tue, Oct 6, 2009	2.62	2.70	2.54	2.67
2102	NYSE	IDT	Mon, Oct 5, 2009	2.58	2.62	2.56	2.61
2101	NYSE	IDT	Fri, Oct 2, 2009	2.54	2.54	2.48	2.52
2100	NYSE	IDT	Thu, Oct 1, 2009	2.50	2.59	2.50	2.54
2099	NYSE	IDT	Wed, Sep 30, 2009	2.60	2.60	2.51	2.53
2098	NYSE	IDT	Tue, Sep 29, 2009	2.53	2.73	2.42	2.63
2097	NYSE	IDT	Mon, Sep 28, 2009	2.61	2.74	2.43	2.55
2096	NYSE	IDT	Fri, Sep 25, 2009	2.59	2.87	2.52	2.58
2095	NYSE	IDT	Thu, Sep 24, 2009	2.44	2.62	2.44	2.56
2094	NYSE	IDT	Wed, Sep 23, 2009	2.35	2.43	2.33	2.38
2093	NYSE	IDT	Tue, Sep 22, 2009	2.28	2.40	2.24	2.36
2092	NYSE	IDT	Mon, Sep 21, 2009	2.32	2.33	2.18	2.27
2091	NYSE	IDT	Fri, Sep 18, 2009	2.35	2.35	2.18	2.34
2090	NYSE	IDT	Thu, Sep 17, 2009	2.24	2.41	2.22	2.30
2089	NYSE	IDT	Wed, Sep 16, 2009	2.18	2.26	2.16	2.22
2088	NYSE	IDT	Tue, Sep 15, 2009	2.10	2.22	2.08	2.19
2087	NYSE	IDT	Mon, Sep 14, 2009	2.22	2.23	2.13	2.22
2086	NYSE	IDT	Fri, Sep 11, 2009	2.13	2.27	2.13	2.22
2085	NYSE	IDT	Thu, Sep 10, 2009	2.12	2.19	2.10	2.13
2084	NYSE	IDT	Wed, Sep 9, 2009	2.08	2.18	2.07	2.12
2083	NYSE	IDT	Tue, Sep 8, 2009	2.11	2.11	2.08	2.11
2082	NYSE	IDT	Fri, Sep 4, 2009	2.13	2.17	2.06	2.11
2081	NYSE	IDT	Thu, Sep 3, 2009	2.09	2.16	2.09	2.14
2080	NYSE	IDT	Wed, Sep 2, 2009	2.12	2.15	2.11	2.12
2079	NYSE	IDT	Tue, Sep 1, 2009	2.12	2.18	2.12	2.13
2078	NYSE	IDT	Mon, Aug 31, 2009	2.09	2.18	2.09	2.17
2077	NYSE	IDT	Fri, Aug 28, 2009	2.15	2.20	2.14	2.15
2076	NYSE	IDT	Thu, Aug 27, 2009	2.12	2.16	2.11	2.14
2075	NYSE	IDT	Wed, Aug 26, 2009	2.14	2.21	2.09	2.11
2074	NYSE	IDT	Tue, Aug 25, 2009	2.16	2.18	2.10	2.12
2073	NYSE	IDT	Mon, Aug 24, 2009	2.19	2.23	2.09	2.16
2072	NYSE	IDT	Fri, Aug 21, 2009	2.11	2.19	2.03	2.19
2071	NYSE	IDT	Thu, Aug 20, 2009	2.05	2.11	2.04	2.08
2070	NYSE	IDT	Wed, Aug 19, 2009	2.11	2.12	2.03	2.11
2069	NYSE	IDT	Tue, Aug 18, 2009	2.05	2.14	2.05	2.14
2068	NYSE	IDT	Mon, Aug 17, 2009	2.11	2.11	2.03	2.08
2067	NYSE	IDT	Fri, Aug 14, 2009	2.20	2.21	2.15	2.16
2066	NYSE	IDT	Thu, Aug 13, 2009	2.20	2.22	2.17	2.20
2065	NYSE	IDT	Wed, Aug 12, 2009	2.16	2.24	2.16	2.17
2064	NYSE	IDT	Tue, Aug 11, 2009	2.21	2.22	2.17	2.17
2063	NYSE	IDT	Mon, Aug 10, 2009	2.25	2.25	2.11	2.25
2062	NYSE	IDT	Fri, Aug 7, 2009	2.15	2.32	2.12	2.25
2061	NYSE	IDT	Thu, Aug 6, 2009	2.10	2.15	2.07	2.12
2060	NYSE	IDT	Wed, Aug 5, 2009	2.19	2.26	2.11	2.12
2059	NYSE	IDT	Tue, Aug 4, 2009	2.21	2.25	2.11	2.19
2058	NYSE	IDT	Mon, Aug 3, 2009	2.23	2.29	2.16	2.20
2057	NYSE	IDT	Fri, Jul 31, 2009	2.16	2.23	2.12	2.20
2056	NYSE	IDT	Thu, Jul 30, 2009	2.07	2.23	2.05	2.15
2055	NYSE	IDT	Wed, Jul 29, 2009	2.11	2.11	2.01	2.05
2054	NYSE	IDT	Tue, Jul 28, 2009	2.03	2.11	2.00	2.11
2053	NYSE	IDT	Mon, Jul 27, 2009	2.05	2.05	2.00	2.01
2052	NYSE	IDT	Fri, Jul 24, 2009	1.93	2.05	1.93	2.01
2051	NYSE	IDT	Thu, Jul 23, 2009	1.89	2.05	1.89	1.99
2050	NYSE	IDT	Wed, Jul 22, 2009	1.78	1.90	1.73	1.87
2049	NYSE	IDT	Tue, Jul 21, 2009	1.69	1.83	1.67	1.78
2048	NYSE	IDT	Mon, Jul 20, 2009	1.71	1.75	1.67	1.68
2047	NYSE	IDT	Fri, Jul 17, 2009	1.61	1.67	1.59	1.65
2046	NYSE	IDT	Thu, Jul 16, 2009	1.55	1.61	1.54	1.58
2045	NYSE	IDT	Wed, Jul 15, 2009	1.56	1.64	1.52	1.60
2044	NYSE	IDT	Tue, Jul 14, 2009	1.61	1.61	1.56	1.56
2043	NYSE	IDT	Mon, Jul 13, 2009	1.61	1.61	1.58	1.59
2042	NYSE	IDT	Fri, Jul 10, 2009	1.55	1.60	1.53	1.56
2041	NYSE	IDT	Thu, Jul 9, 2009	1.50	1.58	1.48	1.56
2040	NYSE	IDT	Wed, Jul 8, 2009	1.44	1.50	1.44	1.49
2039	NYSE	IDT	Tue, Jul 7, 2009	1.45	1.51	1.45	1.46
2038	NYSE	IDT	Mon, Jul 6, 2009	1.41	1.48	1.40	1.48
2037	NYSE	IDT	Thu, Jul 2, 2009	1.36	1.46	1.36	1.40
2036	NYSE	IDT	Wed, Jul 1, 2009	1.38	1.44	1.37	1.37
2035	NYSE	IDT	Tue, Jun 30, 2009	1.35	1.46	1.34	1.37
2034	NYSE	IDT	Mon, Jun 29, 2009	1.34	1.40	1.34	1.35
2033	NYSE	IDT	Fri, Jun 26, 2009	1.48	1.50	1.32	1.32
2032	NYSE	IDT	Thu, Jun 25, 2009	1.37	1.53	1.35	1.53
2031	NYSE	IDT	Wed, Jun 24, 2009	1.44	1.44	1.34	1.38
2030	NYSE	IDT	Tue, Jun 23, 2009	1.43	1.45	1.40	1.43
2029	NYSE	IDT	Mon, Jun 22, 2009	1.48	1.48	1.40	1.41
2028	NYSE	IDT	Fri, Jun 19, 2009	1.46	1.48	1.44	1.46
2027	NYSE	IDT	Thu, Jun 18, 2009	1.43	1.48	1.41	1.44
2026	NYSE	IDT	Wed, Jun 17, 2009	1.42	1.47	1.42	1.43
2025	NYSE	IDT	Tue, Jun 16, 2009	1.44	1.50	1.34	1.45
2024	NYSE	IDT	Mon, Jun 15, 2009	1.42	1.59	1.42	1.53
2023	NYSE	IDT	Fri, Jun 12, 2009	1.55	1.60	1.45	1.48
2022	NYSE	IDT	Thu, Jun 11, 2009	1.49	1.56	1.49	1.53
2021	NYSE	IDT	Wed, Jun 10, 2009	1.50	1.53	1.43	1.48
2020	NYSE	IDT	Tue, Jun 9, 2009	1.50	1.59	1.44	1.48
2019	NYSE	IDT	Mon, Jun 8, 2009	1.56	1.56	1.50	1.50
2018	NYSE	IDT	Fri, Jun 5, 2009	1.48	1.56	1.48	1.53
2017	NYSE	IDT	Thu, Jun 4, 2009	1.44	1.48	1.44	1.47
2016	NYSE	IDT	Wed, Jun 3, 2009	1.46	1.48	1.40	1.43
2015	NYSE	IDT	Tue, Jun 2, 2009	1.42	1.48	1.40	1.46
2014	NYSE	IDT	Mon, Jun 1, 2009	1.40	1.43	1.35	1.42
2013	NYSE	IDT	Fri, May 29, 2009	1.31	1.42	1.22	1.42
2012	NYSE	IDT	Thu, May 28, 2009	1.40	1.40	1.30	1.31
2011	NYSE	IDT	Wed, May 27, 2009	1.28	1.30	1.23	1.25
2010	NYSE	IDT	Tue, May 26, 2009	1.26	1.33	1.10	1.30
2009	NYSE	IDT	Fri, May 22, 2009	1.31	1.35	1.31	1.33
2008	NYSE	IDT	Thu, May 21, 2009	1.45	1.45	1.27	1.29
2007	NYSE	IDT	Wed, May 20, 2009	1.52	1.56	1.45	1.46
2006	NYSE	IDT	Tue, May 19, 2009	1.48	1.50	1.41	1.47
2005	NYSE	IDT	Mon, May 18, 2009	1.25	1.40	1.25	1.40
2004	NYSE	IDT	Fri, May 15, 2009	1.44	1.44	1.27	1.30
2003	NYSE	IDT	Thu, May 14, 2009	1.32	1.50	1.32	1.47
2002	NYSE	IDT	Wed, May 13, 2009	1.27	1.42	1.20	1.32
2001	NYSE	IDT	Tue, May 12, 2009	1.61	1.61	1.37	1.40
2000	NYSE	IDT	Mon, May 11, 2009	1.45	1.62	1.42	1.56
1999	NYSE	IDT	Fri, May 8, 2009	1.31	1.40	1.31	1.40
1998	NYSE	IDT	Thu, May 7, 2009	1.36	1.36	1.27	1.29
1997	NYSE	IDT	Wed, May 6, 2009	1.15	1.32	1.14	1.29
1996	NYSE	IDT	Tue, May 5, 2009	1.21	1.21	1.13	1.13
1995	NYSE	IDT	Mon, May 4, 2009	1.27	1.27	1.17	1.21
1994	NYSE	IDT	Fri, May 1, 2009	1.12	1.17	1.09	1.12
1993	NYSE	IDT	Thu, Apr 30, 2009	1.18	1.22	1.14	1.15
1992	NYSE	IDT	Wed, Apr 29, 2009	1.14	1.24	1.12	1.16
1991	NYSE	IDT	Tue, Apr 28, 2009	1.20	1.26	1.12	1.14
1990	NYSE	IDT	Mon, Apr 27, 2009	1.22	1.29	1.18	1.20
1989	NYSE	IDT	Fri, Apr 24, 2009	1.23	1.33	1.23	1.23
1988	NYSE	IDT	Thu, Apr 23, 2009	1.21	1.25	1.15	1.17
1987	NYSE	IDT	Wed, Apr 22, 2009	1.25	1.27	1.14	1.16
1986	NYSE	IDT	Tue, Apr 21, 2009	1.12	1.28	1.12	1.26
1985	NYSE	IDT	Mon, Apr 20, 2009	1.16	1.23	1.14	1.15
1984	NYSE	IDT	Fri, Apr 17, 2009	1.35	1.39	1.17	1.23
1983	NYSE	IDT	Thu, Apr 16, 2009	1.18	1.43	1.18	1.35
1982	NYSE	IDT	Wed, Apr 15, 2009	1.09	1.17	1.08	1.16
1981	NYSE	IDT	Tue, Apr 14, 2009	1.14	1.15	1.09	1.09
1980	NYSE	IDT	Mon, Apr 13, 2009	1.12	1.15	1.09	1.14
1979	NYSE	IDT	Thu, Apr 9, 2009	1.15	1.15	1.06	1.12
1978	NYSE	IDT	Wed, Apr 8, 2009	0.98	1.08	0.96	1.08
1977	NYSE	IDT	Tue, Apr 7, 2009	0.96	1.01	0.92	0.98
1976	NYSE	IDT	Mon, Apr 6, 2009	1.00	1.00	0.97	0.97
1975	NYSE	IDT	Fri, Apr 3, 2009	1.00	1.01	0.98	1.01
1974	NYSE	IDT	Thu, Apr 2, 2009	0.99	1.04	0.97	1.01
1973	NYSE	IDT	Wed, Apr 1, 2009	0.94	1.00	0.94	0.96
1972	NYSE	IDT	Tue, Mar 31, 2009	1.01	1.01	0.98	0.98
1971	NYSE	IDT	Mon, Mar 30, 2009	0.95	1.02	0.91	1.00
1970	NYSE	IDT	Fri, Mar 27, 2009	0.99	0.99	0.93	0.97
1969	NYSE	IDT	Thu, Mar 26, 2009	0.99	1.01	0.96	0.99
1968	NYSE	IDT	Wed, Mar 25, 2009	0.98	1.01	0.96	0.98
1967	NYSE	IDT	Tue, Mar 24, 2009	1.01	1.01	0.96	0.97
1966	NYSE	IDT	Mon, Mar 23, 2009	1.09	1.09	0.93	1.01
1965	NYSE	IDT	Fri, Mar 20, 2009	1.03	1.07	0.96	1.02
1964	NYSE	IDT	Thu, Mar 19, 2009	1.10	1.10	1.01	1.02
1963	NYSE	IDT	Wed, Mar 18, 2009	1.14	1.14	1.01	1.04
1962	NYSE	IDT	Tue, Mar 17, 2009	1.00	1.14	0.96	1.14
1961	NYSE	IDT	Mon, Mar 16, 2009	0.91	1.03	0.90	0.99
1960	NYSE	IDT	Fri, Mar 13, 2009	0.96	0.98	0.88	0.91
1959	NYSE	IDT	Thu, Mar 12, 2009	0.85	0.96	0.85	0.95
1958	NYSE	IDT	Wed, Mar 11, 2009	0.97	0.97	0.88	0.90
1957	NYSE	IDT	Tue, Mar 10, 2009	0.85	1.00	0.84	0.90
1956	NYSE	IDT	Mon, Mar 9, 2009	1.08	1.09	0.82	0.83
1955	NYSE	IDT	Fri, Mar 6, 2009	1.05	1.18	0.68	1.06
1954	NYSE	IDT	Thu, Mar 5, 2009	1.52	1.52	1.05	1.05
1953	NYSE	IDT	Wed, Mar 4, 2009	0.85	1.60	0.85	1.60
1952	NYSE	IDT	Tue, Mar 3, 2009	0.79	0.88	0.79	0.85
1951	NYSE	IDT	Mon, Mar 2, 2009	0.76	0.83	0.76	0.78
1950	NYSE	IDT	Fri, Feb 27, 2009	0.79	0.87	0.76	0.77
1949	NYSE	IDT	Thu, Feb 26, 2009	0.85	0.91	0.74	0.85
1948	NYSE	IDT	Wed, Feb 25, 2009	0.64	0.84	0.64	0.77
1947	NYSE	IDT	Tue, Feb 24, 2009	0.27	0.41	0.27	0.30
1946	NYSE	IDT	Mon, Feb 23, 2009	0.30	0.34	0.28	0.29
1945	NYSE	IDT	Fri, Feb 20, 2009	0.26	0.35	0.26	0.33
1944	NYSE	IDT	Thu, Feb 19, 2009	0.28	0.30	0.26	0.26
1943	NYSE	IDT	Wed, Feb 18, 2009	0.32	0.33	0.28	0.28
1942	NYSE	IDT	Tue, Feb 17, 2009	0.35	0.35	0.29	0.33
1941	NYSE	IDT	Fri, Feb 13, 2009	0.34	0.35	0.30	0.33
1940	NYSE	IDT	Thu, Feb 12, 2009	0.30	0.34	0.29	0.33
1939	NYSE	IDT	Wed, Feb 11, 2009	0.29	0.33	0.29	0.31
1938	NYSE	IDT	Tue, Feb 10, 2009	0.31	0.34	0.29	0.29
1937	NYSE	IDT	Mon, Feb 9, 2009	0.32	0.32	0.27	0.31
1936	NYSE	IDT	Fri, Feb 6, 2009	0.27	0.30	0.27	0.30
1935	NYSE	IDT	Thu, Feb 5, 2009	0.26	0.29	0.26	0.27
1934	NYSE	IDT	Wed, Feb 4, 2009	0.30	0.30	0.25	0.25
1933	NYSE	IDT	Tue, Feb 3, 2009	0.29	0.31	0.28	0.30
1932	NYSE	IDT	Mon, Feb 2, 2009	0.32	0.32	0.26	0.30
1931	NYSE	IDT	Fri, Jan 30, 2009	0.27	0.31	0.26	0.30
1930	NYSE	IDT	Thu, Jan 29, 2009	0.26	0.28	0.25	0.26
1929	NYSE	IDT	Wed, Jan 28, 2009	0.25	0.26	0.25	0.26
1928	NYSE	IDT	Tue, Jan 27, 2009	0.26	0.26	0.25	0.25
1927	NYSE	IDT	Mon, Jan 26, 2009	0.24	0.25	0.23	0.25
1926	NYSE	IDT	Fri, Jan 23, 2009	0.23	0.25	0.23	0.23
1925	NYSE	IDT	Thu, Jan 22, 2009	0.26	0.27	0.24	0.24
1924	NYSE	IDT	Wed, Jan 21, 2009	0.27	0.28	0.26	0.27
1923	NYSE	IDT	Tue, Jan 20, 2009	0.29	0.30	0.26	0.26
1922	NYSE	IDT	Fri, Jan 16, 2009	0.31	0.32	0.29	0.30
1921	NYSE	IDT	Thu, Jan 15, 2009	0.32	0.35	0.30	0.30
1920	NYSE	IDT	Wed, Jan 14, 2009	0.36	0.37	0.31	0.31
1919	NYSE	IDT	Tue, Jan 13, 2009	0.30	0.33	0.28	0.30
1918	NYSE	IDT	Mon, Jan 12, 2009	0.32	0.35	0.30	0.31
1917	NYSE	IDT	Fri, Jan 9, 2009	0.33	0.33	0.31	0.32
1916	NYSE	IDT	Thu, Jan 8, 2009	0.32	0.36	0.31	0.32
1915	NYSE	IDT	Wed, Jan 7, 2009	0.37	0.39	0.31	0.31
1914	NYSE	IDT	Tue, Jan 6, 2009	0.37	0.39	0.37	0.38
1913	NYSE	IDT	Mon, Jan 5, 2009	0.31	0.39	0.31	0.37
1912	NYSE	IDT	Fri, Jan 2, 2009	0.30	0.33	0.30	0.32
1911	NYSE	IDT	Wed, Dec 31, 2008	0.30	0.34	0.29	0.34
1910	NYSE	IDT	Tue, Dec 30, 2008	0.31	0.34	0.30	0.32
1909	NYSE	IDT	Mon, Dec 29, 2008	0.30	0.32	0.29	0.30
1908	NYSE	IDT	Fri, Dec 26, 2008	0.34	0.34	0.30	0.31
1907	NYSE	IDT	Wed, Dec 24, 2008	0.32	0.33	0.30	0.31
1906	NYSE	IDT	Tue, Dec 23, 2008	0.35	0.38	0.30	0.32
1905	NYSE	IDT	Mon, Dec 22, 2008	0.30	0.38	0.27	0.38
1904	NYSE	IDT	Fri, Dec 19, 2008	0.39	0.39	0.20	0.20
1903	NYSE	IDT	Thu, Dec 18, 2008	0.41	0.41	0.35	0.36
1902	NYSE	IDT	Wed, Dec 17, 2008	0.39	0.41	0.38	0.40
1901	NYSE	IDT	Tue, Dec 16, 2008	0.36	0.42	0.36	0.40
1900	NYSE	IDT	Mon, Dec 15, 2008	0.45	0.49	0.41	0.41
1899	NYSE	IDT	Fri, Dec 12, 2008	0.42	0.48	0.40	0.45
1898	NYSE	IDT	Thu, Dec 11, 2008	0.51	0.52	0.36	0.36
1897	NYSE	IDT	Wed, Dec 10, 2008	0.61	0.61	0.52	0.54
1896	NYSE	IDT	Tue, Dec 9, 2008	0.64	0.64	0.52	0.60
1895	NYSE	IDT	Mon, Dec 8, 2008	0.46	0.72	0.46	0.72
1894	NYSE	IDT	Fri, Dec 5, 2008	0.39	0.51	0.39	0.51
1893	NYSE	IDT	Thu, Dec 4, 2008	0.37	0.41	0.37	0.39
1892	NYSE	IDT	Wed, Dec 3, 2008	0.37	0.41	0.36	0.37
1891	NYSE	IDT	Tue, Dec 2, 2008	0.36	0.41	0.36	0.40
1890	NYSE	IDT	Mon, Dec 1, 2008	0.35	0.39	0.35	0.35
1889	NYSE	IDT	Fri, Nov 28, 2008	0.38	0.38	0.30	0.36
1888	NYSE	IDT	Wed, Nov 26, 2008	0.38	0.41	0.35	0.39
1887	NYSE	IDT	Tue, Nov 25, 2008	0.44	0.44	0.35	0.36
1886	NYSE	IDT	Mon, Nov 24, 2008	0.45	0.46	0.40	0.41
1885	NYSE	IDT	Fri, Nov 21, 2008	0.50	0.50	0.40	0.42
1884	NYSE	IDT	Thu, Nov 20, 2008	0.50	0.51	0.47	0.47
1883	NYSE	IDT	Wed, Nov 19, 2008	0.55	0.60	0.50	0.50
1882	NYSE	IDT	Tue, Nov 18, 2008	0.58	0.60	0.54	0.60
1881	NYSE	IDT	Mon, Nov 17, 2008	0.63	0.64	0.56	0.57
1880	NYSE	IDT	Fri, Nov 14, 2008	0.66	0.68	0.59	0.60
1879	NYSE	IDT	Thu, Nov 13, 2008	0.59	0.64	0.52	0.63
1878	NYSE	IDT	Wed, Nov 12, 2008	0.64	0.64	0.56	0.62
1877	NYSE	IDT	Tue, Nov 11, 2008	0.63	0.68	0.52	0.58
1876	NYSE	IDT	Mon, Nov 10, 2008	0.69	0.78	0.62	0.63
1875	NYSE	IDT	Fri, Nov 7, 2008	0.72	0.79	0.72	0.73
1874	NYSE	IDT	Thu, Nov 6, 2008	0.78	0.81	0.75	0.79
1873	NYSE	IDT	Wed, Nov 5, 2008	0.89	0.89	0.83	0.83
1872	NYSE	IDT	Tue, Nov 4, 2008	0.88	0.89	0.83	0.85
1871	NYSE	IDT	Mon, Nov 3, 2008	0.85	0.91	0.78	0.85
1870	NYSE	IDT	Fri, Oct 31, 2008	0.85	0.92	0.79	0.86
1869	NYSE	IDT	Thu, Oct 30, 2008	0.79	0.84	0.72	0.76
1868	NYSE	IDT	Wed, Oct 29, 2008	0.68	0.80	0.66	0.74
1867	NYSE	IDT	Tue, Oct 28, 2008	0.61	0.72	0.59	0.68
1866	NYSE	IDT	Mon, Oct 27, 2008	0.54	0.66	0.54	0.64
1865	NYSE	IDT	Fri, Oct 24, 2008	0.57	0.63	0.52	0.61
1864	NYSE	IDT	Thu, Oct 23, 2008	0.67	0.67	0.55	0.63
1863	NYSE	IDT	Wed, Oct 22, 2008	0.54	0.64	0.49	0.53
1862	NYSE	IDT	Tue, Oct 21, 2008	0.52	0.57	0.51	0.53
1861	NYSE	IDT	Mon, Oct 20, 2008	0.59	0.59	0.51	0.58
1860	NYSE	IDT	Fri, Oct 17, 2008	0.54	0.60	0.50	0.59
1859	NYSE	IDT	Thu, Oct 16, 2008	0.58	0.58	0.43	0.53
1858	NYSE	IDT	Wed, Oct 15, 2008	0.52	0.68	0.52	0.57
1857	NYSE	IDT	Tue, Oct 14, 2008	0.63	0.87	0.52	0.57
1856	NYSE	IDT	Mon, Oct 13, 2008	0.54	0.63	0.50	0.60
1855	NYSE	IDT	Fri, Oct 10, 2008	0.49	0.53	0.47	0.48
1854	NYSE	IDT	Thu, Oct 9, 2008	0.57	0.57	0.49	0.53
1853	NYSE	IDT	Wed, Oct 8, 2008	0.57	0.58	0.52	0.54
1852	NYSE	IDT	Tue, Oct 7, 2008	0.54	0.58	0.51	0.58
1851	NYSE	IDT	Mon, Oct 6, 2008	0.57	0.63	0.55	0.57
1850	NYSE	IDT	Fri, Oct 3, 2008	0.59	0.59	0.58	0.58
1849	NYSE	IDT	Thu, Oct 2, 2008	0.60	0.63	0.55	0.55
1848	NYSE	IDT	Wed, Oct 1, 2008	0.57	0.63	0.57	0.59
1847	NYSE	IDT	Tue, Sep 30, 2008	0.63	0.63	0.59	0.63
1846	NYSE	IDT	Mon, Sep 29, 2008	0.62	0.72	0.59	0.63
1845	NYSE	IDT	Fri, Sep 26, 2008	0.57	0.65	0.57	0.63
1844	NYSE	IDT	Thu, Sep 25, 2008	0.59	0.65	0.59	0.65
1843	NYSE	IDT	Wed, Sep 24, 2008	0.60	0.66	0.59	0.59
1842	NYSE	IDT	Tue, Sep 23, 2008	0.66	0.67	0.59	0.63
1841	NYSE	IDT	Mon, Sep 22, 2008	0.67	0.72	0.66	0.67
1840	NYSE	IDT	Fri, Sep 19, 2008	0.68	0.85	0.65	0.67
1839	NYSE	IDT	Thu, Sep 18, 2008	0.83	0.83	0.63	0.64
1838	NYSE	IDT	Wed, Sep 17, 2008	0.72	0.75	0.65	0.67
1837	NYSE	IDT	Tue, Sep 16, 2008	0.76	0.79	0.71	0.75
1836	NYSE	IDT	Mon, Sep 15, 2008	0.80	0.85	0.79	0.81
1835	NYSE	IDT	Fri, Sep 12, 2008	0.90	0.91	0.83	0.83
1834	NYSE	IDT	Thu, Sep 11, 2008	0.96	0.96	0.86	0.92
1833	NYSE	IDT	Wed, Sep 10, 2008	1.10	1.11	0.85	0.90
1832	NYSE	IDT	Tue, Sep 9, 2008	1.27	1.27	1.08	1.08
1831	NYSE	IDT	Mon, Sep 8, 2008	1.13	1.15	1.07	1.07
1830	NYSE	IDT	Fri, Sep 5, 2008	1.16	1.16	1.10	1.13
1829	NYSE	IDT	Thu, Sep 4, 2008	1.23	1.23	1.16	1.17
1828	NYSE	IDT	Wed, Sep 3, 2008	1.29	1.29	1.22	1.23
1827	NYSE	IDT	Tue, Sep 2, 2008	1.33	1.33	1.25	1.27
1826	NYSE	IDT	Fri, Aug 29, 2008	1.34	1.40	1.29	1.31
1825	NYSE	IDT	Thu, Aug 28, 2008	1.34	1.35	1.32	1.34
1824	NYSE	IDT	Wed, Aug 27, 2008	1.38	1.38	1.33	1.34
1823	NYSE	IDT	Tue, Aug 26, 2008	1.40	1.40	1.36	1.38
1822	NYSE	IDT	Mon, Aug 25, 2008	1.40	1.45	1.39	1.39
1821	NYSE	IDT	Fri, Aug 22, 2008	1.44	1.44	1.40	1.41
1820	NYSE	IDT	Thu, Aug 21, 2008	1.52	1.52	1.40	1.42
1819	NYSE	IDT	Wed, Aug 20, 2008	1.61	1.61	1.49	1.50
1818	NYSE	IDT	Tue, Aug 19, 2008	1.54	1.54	1.52	1.53
1817	NYSE	IDT	Mon, Aug 18, 2008	1.53	1.54	1.53	1.54
1816	NYSE	IDT	Fri, Aug 15, 2008	1.55	1.56	1.53	1.53
1815	NYSE	IDT	Thu, Aug 14, 2008	1.54	1.55	1.51	1.55
1814	NYSE	IDT	Wed, Aug 13, 2008	1.54	1.56	1.50	1.51
1813	NYSE	IDT	Tue, Aug 12, 2008	1.55	1.56	1.55	1.56
1812	NYSE	IDT	Mon, Aug 11, 2008	1.55	1.56	1.54	1.55
1811	NYSE	IDT	Fri, Aug 8, 2008	1.52	1.56	1.52	1.55
1810	NYSE	IDT	Thu, Aug 7, 2008	1.58	1.58	1.53	1.54
1809	NYSE	IDT	Wed, Aug 6, 2008	1.52	1.58	1.52	1.56
1808	NYSE	IDT	Tue, Aug 5, 2008	1.52	1.54	1.50	1.52
1807	NYSE	IDT	Mon, Aug 4, 2008	1.50	1.52	1.45	1.50
1806	NYSE	IDT	Fri, Aug 1, 2008	1.50	1.51	1.45	1.50
1805	NYSE	IDT	Thu, Jul 31, 2008	1.48	1.54	1.48	1.50
1804	NYSE	IDT	Wed, Jul 30, 2008	1.52	1.54	1.48	1.52
1803	NYSE	IDT	Tue, Jul 29, 2008	1.52	1.53	1.50	1.52
1802	NYSE	IDT	Mon, Jul 28, 2008	1.52	1.54	1.50	1.53
1801	NYSE	IDT	Fri, Jul 25, 2008	1.52	1.56	1.52	1.54
1800	NYSE	IDT	Thu, Jul 24, 2008	1.52	1.53	1.49	1.51
1799	NYSE	IDT	Wed, Jul 23, 2008	1.52	1.56	1.50	1.52
1798	NYSE	IDT	Tue, Jul 22, 2008	1.52	1.52	1.51	1.52
1797	NYSE	IDT	Mon, Jul 21, 2008	1.52	1.53	1.49	1.51
1796	NYSE	IDT	Fri, Jul 18, 2008	1.54	1.54	1.48	1.52
1795	NYSE	IDT	Thu, Jul 17, 2008	1.51	1.56	1.50	1.53
1794	NYSE	IDT	Wed, Jul 16, 2008	1.46	1.52	1.46	1.51
1793	NYSE	IDT	Tue, Jul 15, 2008	1.53	1.53	1.45	1.50
1792	NYSE	IDT	Mon, Jul 14, 2008	1.52	1.52	1.48	1.50
1791	NYSE	IDT	Fri, Jul 11, 2008	1.48	1.52	1.43	1.51
1790	NYSE	IDT	Thu, Jul 10, 2008	1.45	1.50	1.45	1.49
1789	NYSE	IDT	Wed, Jul 9, 2008	1.49	1.49	1.45	1.45
1788	NYSE	IDT	Tue, Jul 8, 2008	1.50	1.51	1.46	1.49
1787	NYSE	IDT	Mon, Jul 7, 2008	1.45	1.55	1.41	1.50
1786	NYSE	IDT	Thu, Jul 3, 2008	1.43	1.49	1.43	1.48
1785	NYSE	IDT	Wed, Jul 2, 2008	1.47	1.49	1.42	1.44
1784	NYSE	IDT	Tue, Jul 1, 2008	1.38	1.54	1.19	1.52
1783	NYSE	IDT	Mon, Jun 30, 2008	1.48	1.50	1.40	1.44
1782	NYSE	IDT	Fri, Jun 27, 2008	1.51	1.56	1.46	1.46
1781	NYSE	IDT	Thu, Jun 26, 2008	1.52	1.56	1.52	1.52
1780	NYSE	IDT	Wed, Jun 25, 2008	1.58	1.60	1.52	1.55
1779	NYSE	IDT	Tue, Jun 24, 2008	1.63	1.69	1.57	1.60
1778	NYSE	IDT	Mon, Jun 23, 2008	1.76	1.78	1.67	1.68
1777	NYSE	IDT	Fri, Jun 20, 2008	1.88	1.88	1.80	1.80
1776	NYSE	IDT	Thu, Jun 19, 2008	1.95	1.98	1.87	1.88
1775	NYSE	IDT	Wed, Jun 18, 2008	1.90	1.94	1.51	1.92
1774	NYSE	IDT	Tue, Jun 17, 2008	1.95	1.97	1.87	1.94
1773	NYSE	IDT	Mon, Jun 16, 2008	2.01	2.02	1.93	1.94
1772	NYSE	IDT	Fri, Jun 13, 2008	2.04	2.05	1.99	2.02
1771	NYSE	IDT	Thu, Jun 12, 2008	2.10	2.13	2.01	2.02
1770	NYSE	IDT	Wed, Jun 11, 2008	2.29	2.31	2.07	2.07
1769	NYSE	IDT	Tue, Jun 10, 2008	2.33	2.38	2.30	2.30
1768	NYSE	IDT	Mon, Jun 9, 2008	2.41	2.58	2.33	2.35
1767	NYSE	IDT	Fri, Jun 6, 2008	2.46	2.53	2.42	2.44
1766	NYSE	IDT	Thu, Jun 5, 2008	2.27	2.70	2.24	2.53
1765	NYSE	IDT	Wed, Jun 4, 2008	2.86	2.91	2.82	2.83
1764	NYSE	IDT	Tue, Jun 3, 2008	2.85	2.97	2.84	2.87
1763	NYSE	IDT	Mon, Jun 2, 2008	3.07	3.08	2.78	2.83
1762	NYSE	IDT	Fri, May 30, 2008	3.23	3.23	2.93	3.02
1761	NYSE	IDT	Thu, May 29, 2008	3.02	3.29	2.89	3.15
1760	NYSE	IDT	Wed, May 28, 2008	2.94	3.04	2.85	3.04
1759	NYSE	IDT	Tue, May 27, 2008	2.98	3.14	2.95	3.04
1758	NYSE	IDT	Fri, May 23, 2008	2.87	2.98	2.82	2.98
1757	NYSE	IDT	Thu, May 22, 2008	3.00	3.08	2.82	2.86
1756	NYSE	IDT	Wed, May 21, 2008	2.82	3.08	2.82	3.00
1755	NYSE	IDT	Tue, May 20, 2008	2.78	2.85	2.76	2.81
1754	NYSE	IDT	Mon, May 19, 2008	3.02	3.02	2.77	2.79
1753	NYSE	IDT	Fri, May 16, 2008	2.91	3.04	2.84	3.04
1752	NYSE	IDT	Thu, May 15, 2008	2.87	3.02	2.85	2.87
1751	NYSE	IDT	Wed, May 14, 2008	2.93	3.02	2.89	2.90
1750	NYSE	IDT	Tue, May 13, 2008	2.94	2.95	2.82	2.93
1749	NYSE	IDT	Mon, May 12, 2008	2.84	3.00	2.82	2.94
1748	NYSE	IDT	Fri, May 9, 2008	2.82	2.90	2.82	2.83
1747	NYSE	IDT	Thu, May 8, 2008	2.86	2.94	2.83	2.88
1746	NYSE	IDT	Wed, May 7, 2008	3.13	3.15	2.82	2.84
1745	NYSE	IDT	Tue, May 6, 2008	3.02	3.23	3.01	3.15
1744	NYSE	IDT	Mon, May 5, 2008	3.15	3.18	3.03	3.04
1743	NYSE	IDT	Fri, May 2, 2008	3.39	3.40	3.15	3.19
1742	NYSE	IDT	Thu, May 1, 2008	3.23	3.37	3.14	3.33
1741	NYSE	IDT	Wed, Apr 30, 2008	3.34	3.49	3.21	3.24
1740	NYSE	IDT	Tue, Apr 29, 2008	3.32	3.47	3.30	3.37
1739	NYSE	IDT	Mon, Apr 28, 2008	3.30	3.41	3.23	3.33
1738	NYSE	IDT	Fri, Apr 25, 2008	3.35	3.35	3.24	3.30
1737	NYSE	IDT	Thu, Apr 24, 2008	3.37	3.43	3.13	3.33
1736	NYSE	IDT	Wed, Apr 23, 2008	2.95	3.54	2.95	3.37
1735	NYSE	IDT	Tue, Apr 22, 2008	3.24	3.24	2.86	2.89
1734	NYSE	IDT	Mon, Apr 21, 2008	3.31	3.31	3.23	3.26
1733	NYSE	IDT	Fri, Apr 18, 2008	3.31	3.39	3.28	3.34
1732	NYSE	IDT	Thu, Apr 17, 2008	3.25	3.27	3.16	3.25
1731	NYSE	IDT	Wed, Apr 16, 2008	3.37	3.37	3.21	3.26
1730	NYSE	IDT	Tue, Apr 15, 2008	3.36	3.41	3.25	3.33
1729	NYSE	IDT	Mon, Apr 14, 2008	3.32	3.39	3.23	3.34
1728	NYSE	IDT	Fri, Apr 11, 2008	3.42	3.42	3.32	3.36
1727	NYSE	IDT	Thu, Apr 10, 2008	3.40	3.51	3.34	3.46
1726	NYSE	IDT	Wed, Apr 9, 2008	3.43	3.43	3.28	3.38
1725	NYSE	IDT	Tue, Apr 8, 2008	3.37	3.49	3.34	3.43
1724	NYSE	IDT	Mon, Apr 7, 2008	3.48	3.50	3.46	3.48
1723	NYSE	IDT	Fri, Apr 4, 2008	3.55	3.60	3.46	3.47
1722	NYSE	IDT	Thu, Apr 3, 2008	3.47	3.61	3.39	3.56
1721	NYSE	IDT	Wed, Apr 2, 2008	3.53	3.69	3.42	3.52
1720	NYSE	IDT	Tue, Apr 1, 2008	3.31	3.57	3.29	3.52
1719	NYSE	IDT	Mon, Mar 31, 2008	3.25	3.35	3.23	3.27
1718	NYSE	IDT	Fri, Mar 28, 2008	3.37	3.37	3.22	3.26
1717	NYSE	IDT	Thu, Mar 27, 2008	3.35	3.37	3.28	3.32
1716	NYSE	IDT	Wed, Mar 26, 2008	3.38	3.39	3.30	3.35
1715	NYSE	IDT	Tue, Mar 25, 2008	3.36	3.44	3.20	3.39
1714	NYSE	IDT	Mon, Mar 24, 2008	3.30	3.72	3.12	3.34
1713	NYSE	IDT	Thu, Mar 20, 2008	3.76	3.76	2.93	3.30
1712	NYSE	IDT	Wed, Mar 19, 2008	3.35	3.37	3.06	3.13
1711	NYSE	IDT	Tue, Mar 18, 2008	3.25	3.29	3.09	3.28
1710	NYSE	IDT	Mon, Mar 17, 2008	3.03	3.23	2.95	3.16
1709	NYSE	IDT	Fri, Mar 14, 2008	3.20	3.27	3.04	3.04
1708	NYSE	IDT	Thu, Mar 13, 2008	3.09	3.38	3.04	3.19
1707	NYSE	IDT	Wed, Mar 12, 2008	4.57	4.57	3.09	3.13
1706	NYSE	IDT	Tue, Mar 11, 2008	4.87	4.88	4.74	4.82
1705	NYSE	IDT	Mon, Mar 10, 2008	4.79	4.81	4.64	4.66
1704	NYSE	IDT	Fri, Mar 7, 2008	4.68	4.84	4.68	4.74
1703	NYSE	IDT	Thu, Mar 6, 2008	4.88	4.88	4.68	4.73
1702	NYSE	IDT	Wed, Mar 5, 2008	4.80	4.90	4.77	4.86
1701	NYSE	IDT	Tue, Mar 4, 2008	4.74	4.80	4.51	4.78
1700	NYSE	IDT	Mon, Mar 3, 2008	4.96	4.98	4.66	4.80
1699	NYSE	IDT	Fri, Feb 29, 2008	5.24	5.26	4.94	4.95
1698	NYSE	IDT	Thu, Feb 28, 2008	5.44	5.50	5.28	5.31
1697	NYSE	IDT	Wed, Feb 27, 2008	5.42	5.56	5.35	5.44
1696	NYSE	IDT	Tue, Feb 26, 2008	5.50	5.57	5.45	5.46
1695	NYSE	IDT	Mon, Feb 25, 2008	5.59	5.62	5.42	5.55
1694	NYSE	IDT	Fri, Feb 22, 2008	5.59	5.64	5.41	5.57
1693	NYSE	IDT	Thu, Feb 21, 2008	5.62	5.72	5.54	5.59
1692	NYSE	IDT	Wed, Feb 20, 2008	5.73	5.75	5.50	5.66
1691	NYSE	IDT	Tue, Feb 19, 2008	5.54	5.79	5.34	5.76
1690	NYSE	IDT	Fri, Feb 15, 2008	5.48	5.66	5.44	5.45
1689	NYSE	IDT	Thu, Feb 14, 2008	5.78	5.78	5.50	5.50
1688	NYSE	IDT	Wed, Feb 13, 2008	5.62	5.76	5.57	5.76
1687	NYSE	IDT	Tue, Feb 12, 2008	5.54	5.83	5.50	5.55
1686	NYSE	IDT	Mon, Feb 11, 2008	5.64	5.66	5.46	5.50
1685	NYSE	IDT	Fri, Feb 8, 2008	5.86	5.86	5.50	5.66
1684	NYSE	IDT	Thu, Feb 7, 2008	5.61	5.88	5.50	5.86
1683	NYSE	IDT	Wed, Feb 6, 2008	5.88	5.98	5.59	5.61
1682	NYSE	IDT	Tue, Feb 5, 2008	5.68	5.84	5.62	5.82
1681	NYSE	IDT	Mon, Feb 4, 2008	5.88	5.90	5.79	5.79
1680	NYSE	IDT	Fri, Feb 1, 2008	5.88	5.94	5.61	5.92
1679	NYSE	IDT	Thu, Jan 31, 2008	5.73	5.92	5.73	5.87
1678	NYSE	IDT	Wed, Jan 30, 2008	5.89	6.01	5.77	5.87
1677	NYSE	IDT	Tue, Jan 29, 2008	5.92	5.99	5.81	5.96
1676	NYSE	IDT	Mon, Jan 28, 2008	5.88	6.02	5.77	5.90
1675	NYSE	IDT	Fri, Jan 25, 2008	5.91	6.05	5.81	5.88
1674	NYSE	IDT	Thu, Jan 24, 2008	6.16	6.20	5.83	5.83
1673	NYSE	IDT	Wed, Jan 23, 2008	5.79	6.21	5.69	6.16
1672	NYSE	IDT	Tue, Jan 22, 2008	5.55	6.00	5.02	5.79
1671	NYSE	IDT	Fri, Jan 18, 2008	5.80	5.92	5.66	5.79
1670	NYSE	IDT	Thu, Jan 17, 2008	6.00	6.06	5.79	5.89
1669	NYSE	IDT	Wed, Jan 16, 2008	5.89	6.11	5.84	5.99
1668	NYSE	IDT	Tue, Jan 15, 2008	5.84	5.94	5.73	5.86
1667	NYSE	IDT	Mon, Jan 14, 2008	5.80	5.95	5.77	5.91
1666	NYSE	IDT	Fri, Jan 11, 2008	6.02	6.15	5.77	5.77
1665	NYSE	IDT	Thu, Jan 10, 2008	6.09	6.18	5.94	6.10
1664	NYSE	IDT	Wed, Jan 9, 2008	5.74	6.21	5.72	6.20
1663	NYSE	IDT	Tue, Jan 8, 2008	6.03	6.05	5.72	5.78
1662	NYSE	IDT	Mon, Jan 7, 2008	5.83	6.08	5.71	6.02
1661	NYSE	IDT	Fri, Jan 4, 2008	6.50	6.50	5.75	5.81
1660	NYSE	IDT	Thu, Jan 3, 2008	6.64	6.79	6.47	6.58
1659	NYSE	IDT	Wed, Jan 2, 2008	7.09	7.19	6.59	6.60
1658	NYSE	IDT	Mon, Dec 31, 2007	6.90	7.14	6.45	7.14
1657	NYSE	IDT	Fri, Dec 28, 2007	7.40	7.41	6.85	6.95
1656	NYSE	IDT	Thu, Dec 27, 2007	7.62	7.82	7.31	7.31
1655	NYSE	IDT	Wed, Dec 26, 2007	7.91	7.91	7.41	7.76
1654	NYSE	IDT	Mon, Dec 24, 2007	7.56	8.07	7.55	7.80
1653	NYSE	IDT	Fri, Dec 21, 2007	7.40	7.81	7.36	7.66
1652	NYSE	IDT	Thu, Dec 20, 2007	7.20	7.31	6.86	7.27
1651	NYSE	IDT	Wed, Dec 19, 2007	7.64	7.64	7.19	7.23
1650	NYSE	IDT	Tue, Dec 18, 2007	7.36	7.57	7.14	7.56
1649	NYSE	IDT	Mon, Dec 17, 2007	6.92	7.38	6.92	7.25
1648	NYSE	IDT	Fri, Dec 14, 2007	6.85	7.11	6.73	6.98
1647	NYSE	IDT	Thu, Dec 13, 2007	6.81	7.21	6.81	6.92
1646	NYSE	IDT	Wed, Dec 12, 2007	6.98	7.04	6.79	6.92
1645	NYSE	IDT	Tue, Dec 11, 2007	6.87	7.17	6.79	6.80
1644	NYSE	IDT	Mon, Dec 10, 2007	6.99	7.12	6.81	7.00
1643	NYSE	IDT	Fri, Dec 7, 2007	7.03	7.41	6.74	6.81
1642	NYSE	IDT	Thu, Dec 6, 2007	6.69	7.06	6.67	7.06
1641	NYSE	IDT	Wed, Dec 5, 2007	6.71	6.76	6.67	6.76
1640	NYSE	IDT	Tue, Dec 4, 2007	6.65	6.82	6.54	6.59
1639	NYSE	IDT	Mon, Dec 3, 2007	6.83	6.94	6.65	6.77
1638	NYSE	IDT	Fri, Nov 30, 2007	6.93	7.08	6.78	6.86
1637	NYSE	IDT	Thu, Nov 29, 2007	7.01	7.03	6.74	6.85
1636	NYSE	IDT	Wed, Nov 28, 2007	6.81	7.09	6.69	7.01
1635	NYSE	IDT	Tue, Nov 27, 2007	6.87	6.89	6.48	6.79
1634	NYSE	IDT	Mon, Nov 26, 2007	7.14	7.14	6.83	6.86
1633	NYSE	IDT	Fri, Nov 23, 2007	6.76	7.11	6.53	7.05
1632	NYSE	IDT	Wed, Nov 21, 2007	7.00	7.09	6.70	6.75
1631	NYSE	IDT	Tue, Nov 20, 2007	7.01	7.18	6.92	7.05
1630	NYSE	IDT	Mon, Nov 19, 2007	6.90	7.17	6.72	7.03
1629	NYSE	IDT	Fri, Nov 16, 2007	6.94	7.01	6.70	7.01
1628	NYSE	IDT	Thu, Nov 15, 2007	6.94	7.00	6.82	6.92
1627	NYSE	IDT	Wed, Nov 14, 2007	7.09	7.20	6.69	6.92
1626	NYSE	IDT	Tue, Nov 13, 2007	7.01	7.09	6.94	7.05
1625	NYSE	IDT	Mon, Nov 12, 2007	6.81	7.10	6.75	6.96
1624	NYSE	IDT	Fri, Nov 9, 2007	6.65	6.98	6.65	6.83
1623	NYSE	IDT	Thu, Nov 8, 2007	6.69	6.81	6.48	6.75
1622	NYSE	IDT	Wed, Nov 7, 2007	6.76	6.81	6.58	6.59
1621	NYSE	IDT	Tue, Nov 6, 2007	6.73	6.80	6.64	6.70
1620	NYSE	IDT	Mon, Nov 5, 2007	6.31	6.90	6.31	6.72
1619	NYSE	IDT	Fri, Nov 2, 2007	6.60	6.60	6.37	6.46
1618	NYSE	IDT	Thu, Nov 1, 2007	6.63	6.70	6.38	6.54
1617	NYSE	IDT	Wed, Oct 31, 2007	7.47	7.47	6.72	6.79
1616	NYSE	IDT	Tue, Oct 30, 2007	6.63	6.79	6.59	6.75
1615	NYSE	IDT	Mon, Oct 29, 2007	6.56	6.77	6.54	6.67
1614	NYSE	IDT	Fri, Oct 26, 2007	6.79	6.79	6.51	6.55
1613	NYSE	IDT	Thu, Oct 25, 2007	6.71	6.79	6.48	6.70
1612	NYSE	IDT	Wed, Oct 24, 2007	6.62	6.74	6.50	6.68
1611	NYSE	IDT	Tue, Oct 23, 2007	6.76	6.80	6.65	6.70
1610	NYSE	IDT	Mon, Oct 22, 2007	6.53	6.76	6.53	6.70
1609	NYSE	IDT	Fri, Oct 19, 2007	6.74	6.81	6.59	6.65
1608	NYSE	IDT	Thu, Oct 18, 2007	6.72	6.79	6.60	6.74
1607	NYSE	IDT	Wed, Oct 17, 2007	6.76	6.80	6.59	6.75
1606	NYSE	IDT	Tue, Oct 16, 2007	6.59	6.79	6.52	6.76
1605	NYSE	IDT	Mon, Oct 15, 2007	6.81	6.83	6.50	6.59
1604	NYSE	IDT	Fri, Oct 12, 2007	6.60	6.87	6.55	6.87
1603	NYSE	IDT	Thu, Oct 11, 2007	6.79	6.95	6.69	6.80
1602	NYSE	IDT	Wed, Oct 10, 2007	6.70	6.85	6.67	6.82
1601	NYSE	IDT	Tue, Oct 9, 2007	6.91	6.93	6.70	6.74
1600	NYSE	IDT	Mon, Oct 8, 2007	7.41	7.41	6.89	6.93
1599	NYSE	IDT	Fri, Oct 5, 2007	7.63	7.63	7.25	7.46
1598	NYSE	IDT	Thu, Oct 4, 2007	7.39	7.61	7.26	7.54
1597	NYSE	IDT	Wed, Oct 3, 2007	7.50	7.61	7.25	7.35
1596	NYSE	IDT	Tue, Oct 2, 2007	7.37	7.58	7.33	7.58
1595	NYSE	IDT	Mon, Oct 1, 2007	7.09	7.38	7.08	7.31
1594	NYSE	IDT	Fri, Sep 28, 2007	6.97	7.14	6.97	7.08
1593	NYSE	IDT	Thu, Sep 27, 2007	6.85	6.98	6.76	6.97
1592	NYSE	IDT	Wed, Sep 26, 2007	6.68	6.85	6.59	6.81
1591	NYSE	IDT	Tue, Sep 25, 2007	6.56	6.68	6.54	6.62
1590	NYSE	IDT	Mon, Sep 24, 2007	6.73	6.79	6.57	6.59
1589	NYSE	IDT	Fri, Sep 21, 2007	6.93	6.93	6.66	6.82
1588	NYSE	IDT	Thu, Sep 20, 2007	7.10	7.10	6.79	6.87
1587	NYSE	IDT	Wed, Sep 19, 2007	7.20	7.20	6.98	7.09
1586	NYSE	IDT	Tue, Sep 18, 2007	6.91	7.12	6.82	7.09
1585	NYSE	IDT	Mon, Sep 17, 2007	6.95	6.95	6.69	6.81
1584	NYSE	IDT	Fri, Sep 14, 2007	6.98	7.07	6.93	7.00
1583	NYSE	IDT	Thu, Sep 13, 2007	6.97	7.14	6.87	7.05
1582	NYSE	IDT	Wed, Sep 12, 2007	7.24	7.26	6.92	6.96
1581	NYSE	IDT	Tue, Sep 11, 2007	7.31	7.52	7.25	7.39
1580	NYSE	IDT	Mon, Sep 10, 2007	7.67	7.67	7.25	7.25
1579	NYSE	IDT	Fri, Sep 7, 2007	7.77	8.00	7.71	7.76
1578	NYSE	IDT	Thu, Sep 6, 2007	7.72	7.97	7.72	7.97
1577	NYSE	IDT	Wed, Sep 5, 2007	8.25	8.25	7.61	7.69
1576	NYSE	IDT	Tue, Sep 4, 2007	7.63	8.35	7.56	8.29
1575	NYSE	IDT	Fri, Aug 31, 2007	7.70	7.84	7.54	7.61
1574	NYSE	IDT	Thu, Aug 30, 2007	7.61	7.77	7.53	7.69
1573	NYSE	IDT	Wed, Aug 29, 2007	7.60	7.76	7.46	7.74
1572	NYSE	IDT	Tue, Aug 28, 2007	7.87	7.93	7.53	7.55
1571	NYSE	IDT	Mon, Aug 27, 2007	8.07	8.14	7.91	7.93
1570	NYSE	IDT	Fri, Aug 24, 2007	8.39	8.39	8.05	8.13
1569	NYSE	IDT	Thu, Aug 23, 2007	8.84	8.85	7.89	8.41
1568	NYSE	IDT	Wed, Aug 22, 2007	8.73	8.81	8.62	8.79
1567	NYSE	IDT	Tue, Aug 21, 2007	8.62	8.86	8.55	8.65
1566	NYSE	IDT	Mon, Aug 20, 2007	8.78	8.86	8.46	8.60
1565	NYSE	IDT	Fri, Aug 17, 2007	8.19	8.96	8.19	8.76
1564	NYSE	IDT	Thu, Aug 16, 2007	8.10	8.32	7.83	8.19
1563	NYSE	IDT	Wed, Aug 15, 2007	8.50	8.53	8.06	8.07
1562	NYSE	IDT	Tue, Aug 14, 2007	8.54	8.69	8.45	8.47
1561	NYSE	IDT	Mon, Aug 13, 2007	8.55	8.97	8.37	8.45
1560	NYSE	IDT	Fri, Aug 10, 2007	9.77	10.64	8.31	8.40
1559	NYSE	IDT	Thu, Aug 9, 2007	9.17	10.38	9.17	9.93
1558	NYSE	IDT	Wed, Aug 8, 2007	8.06	10.14	8.02	9.11
1557	NYSE	IDT	Tue, Aug 7, 2007	7.65	8.02	7.59	7.95
1556	NYSE	IDT	Mon, Aug 6, 2007	7.86	7.96	7.38	7.69
1555	NYSE	IDT	Fri, Aug 3, 2007	8.35	8.36	7.99	8.03
1554	NYSE	IDT	Thu, Aug 2, 2007	8.40	8.50	8.26	8.35
1553	NYSE	IDT	Wed, Aug 1, 2007	8.56	8.62	8.22	8.40
1552	NYSE	IDT	Tue, Jul 31, 2007	8.38	8.51	8.33	8.44
1551	NYSE	IDT	Mon, Jul 30, 2007	8.36	8.43	8.20	8.29
1550	NYSE	IDT	Fri, Jul 27, 2007	8.39	8.47	8.29	8.32
1549	NYSE	IDT	Thu, Jul 26, 2007	8.30	8.47	8.19	8.39
1548	NYSE	IDT	Wed, Jul 25, 2007	8.54	8.56	8.39	8.48
1547	NYSE	IDT	Tue, Jul 24, 2007	8.64	8.72	8.45	8.54
1546	NYSE	IDT	Mon, Jul 23, 2007	8.92	8.93	8.71	8.73
1545	NYSE	IDT	Fri, Jul 20, 2007	8.62	8.98	8.57	8.84
1544	NYSE	IDT	Thu, Jul 19, 2007	8.62	8.76	8.54	8.66
1543	NYSE	IDT	Wed, Jul 18, 2007	8.62	8.66	8.46	8.59
1542	NYSE	IDT	Tue, Jul 17, 2007	8.68	8.75	8.61	8.68
1541	NYSE	IDT	Mon, Jul 16, 2007	8.62	8.67	8.56	8.64
1540	NYSE	IDT	Fri, Jul 13, 2007	8.70	8.70	8.62	8.67
1539	NYSE	IDT	Thu, Jul 12, 2007	8.62	8.70	8.49	8.67
1538	NYSE	IDT	Wed, Jul 11, 2007	8.47	8.51	8.41	8.49
1537	NYSE	IDT	Tue, Jul 10, 2007	8.54	8.55	8.46	8.51
1536	NYSE	IDT	Mon, Jul 9, 2007	8.54	8.54	8.47	8.53
1535	NYSE	IDT	Fri, Jul 6, 2007	8.52	8.58	8.49	8.56
1534	NYSE	IDT	Thu, Jul 5, 2007	8.47	8.52	8.39	8.52
1533	NYSE	IDT	Tue, Jul 3, 2007	8.61	8.62	8.54	8.54
1532	NYSE	IDT	Mon, Jul 2, 2007	8.78	8.79	8.56	8.64
1531	NYSE	IDT	Fri, Jun 29, 2007	8.73	8.75	8.67	8.73
1530	NYSE	IDT	Thu, Jun 28, 2007	8.82	8.85	8.66	8.71
1529	NYSE	IDT	Wed, Jun 27, 2007	8.77	8.80	8.58	8.80
1528	NYSE	IDT	Tue, Jun 26, 2007	9.17	9.23	8.73	8.76
1527	NYSE	IDT	Mon, Jun 25, 2007	9.20	9.31	9.06	9.10
1526	NYSE	IDT	Fri, Jun 22, 2007	10.08	10.08	9.22	9.22
1525	NYSE	IDT	Thu, Jun 21, 2007	9.40	9.42	9.28	9.34
1524	NYSE	IDT	Wed, Jun 20, 2007	9.78	9.78	9.39	9.40
1523	NYSE	IDT	Tue, Jun 19, 2007	9.95	9.95	9.67	9.75
1522	NYSE	IDT	Mon, Jun 18, 2007	9.98	9.99	9.85	9.98
1521	NYSE	IDT	Fri, Jun 15, 2007	9.98	10.11	9.72	9.98
1520	NYSE	IDT	Thu, Jun 14, 2007	9.86	10.01	9.71	9.77
1519	NYSE	IDT	Wed, Jun 13, 2007	9.86	9.88	9.72	9.86
1518	NYSE	IDT	Tue, Jun 12, 2007	9.95	9.95	9.81	9.86
1517	NYSE	IDT	Mon, Jun 11, 2007	10.11	10.12	9.88	10.02
1516	NYSE	IDT	Fri, Jun 8, 2007	10.06	10.26	9.93	10.11
1515	NYSE	IDT	Thu, Jun 7, 2007	10.44	10.44	9.51	9.85
1514	NYSE	IDT	Wed, Jun 6, 2007	10.70	10.70	10.53	10.53
1513	NYSE	IDT	Tue, Jun 5, 2007	10.84	10.86	10.72	10.76
1512	NYSE	IDT	Mon, Jun 4, 2007	10.80	11.06	10.78	10.90
1511	NYSE	IDT	Fri, Jun 1, 2007	10.56	10.86	10.56	10.78
1510	NYSE	IDT	Thu, May 31, 2007	10.44	10.57	10.42	10.52
1509	NYSE	IDT	Wed, May 30, 2007	10.20	10.44	10.16	10.44
1508	NYSE	IDT	Tue, May 29, 2007	9.93	10.26	9.93	10.23
1507	NYSE	IDT	Fri, May 25, 2007	9.78	9.93	9.78	9.92
1506	NYSE	IDT	Thu, May 24, 2007	9.98	10.13	9.77	9.78
1505	NYSE	IDT	Wed, May 23, 2007	10.01	10.05	9.96	9.98
1504	NYSE	IDT	Tue, May 22, 2007	9.91	10.01	9.88	9.99
1503	NYSE	IDT	Mon, May 21, 2007	9.82	9.96	9.81	9.93
1502	NYSE	IDT	Fri, May 18, 2007	9.74	9.90	9.68	9.84
1501	NYSE	IDT	Thu, May 17, 2007	9.76	9.82	9.66	9.74
1500	NYSE	IDT	Wed, May 16, 2007	9.77	9.86	9.74	9.79
1499	NYSE	IDT	Tue, May 15, 2007	9.65	9.83	9.63	9.77
1498	NYSE	IDT	Mon, May 14, 2007	9.61	9.71	9.57	9.68
1497	NYSE	IDT	Fri, May 11, 2007	9.46	9.64	9.46	9.64
1496	NYSE	IDT	Thu, May 10, 2007	9.54	9.55	9.40	9.40
1495	NYSE	IDT	Wed, May 9, 2007	9.56	9.60	9.51	9.60
1494	NYSE	IDT	Tue, May 8, 2007	9.57	9.57	9.35	9.56
1493	NYSE	IDT	Mon, May 7, 2007	9.64	9.64	9.44	9.57
1492	NYSE	IDT	Fri, May 4, 2007	9.50	9.64	9.44	9.63
1491	NYSE	IDT	Thu, May 3, 2007	9.49	9.49	9.41	9.48
1490	NYSE	IDT	Wed, May 2, 2007	9.30	9.57	9.25	9.48
1489	NYSE	IDT	Tue, May 1, 2007	9.37	9.38	9.23	9.30
1488	NYSE	IDT	Mon, Apr 30, 2007	9.38	9.42	9.31	9.34
1487	NYSE	IDT	Fri, Apr 27, 2007	9.38	9.43	9.33	9.36
1486	NYSE	IDT	Thu, Apr 26, 2007	9.48	9.48	9.37	9.38
1485	NYSE	IDT	Wed, Apr 25, 2007	9.63	9.63	9.47	9.51
1484	NYSE	IDT	Tue, Apr 24, 2007	9.53	9.58	9.44	9.56
1483	NYSE	IDT	Mon, Apr 23, 2007	9.60	9.63	9.33	9.53
1482	NYSE	IDT	Fri, Apr 20, 2007	9.58	9.64	9.50	9.58
1481	NYSE	IDT	Thu, Apr 19, 2007	9.48	9.52	9.44	9.45
1480	NYSE	IDT	Wed, Apr 18, 2007	9.52	9.60	9.44	9.56
1479	NYSE	IDT	Tue, Apr 17, 2007	9.65	9.70	9.50	9.58
1478	NYSE	IDT	Mon, Apr 16, 2007	9.60	9.68	9.57	9.65
1477	NYSE	IDT	Fri, Apr 13, 2007	9.44	9.57	9.44	9.56
1476	NYSE	IDT	Thu, Apr 12, 2007	9.39	9.47	9.32	9.45
1475	NYSE	IDT	Wed, Apr 11, 2007	9.50	9.50	9.39	9.43
1474	NYSE	IDT	Tue, Apr 10, 2007	9.44	9.49	9.42	9.47
1473	NYSE	IDT	Mon, Apr 9, 2007	9.54	9.54	9.41	9.47
1472	NYSE	IDT	Thu, Apr 5, 2007	9.49	9.57	9.46	9.51
1471	NYSE	IDT	Wed, Apr 4, 2007	9.56	9.59	9.38	9.49
1470	NYSE	IDT	Tue, Apr 3, 2007	9.60	9.68	9.47	9.58
1469	NYSE	IDT	Mon, Apr 2, 2007	9.60	9.74	9.51	9.54
1468	NYSE	IDT	Fri, Mar 30, 2007	9.68	9.72	9.54	9.60
1467	NYSE	IDT	Thu, Mar 29, 2007	9.66	9.66	9.52	9.64
1466	NYSE	IDT	Wed, Mar 28, 2007	9.60	9.71	9.45	9.57
1465	NYSE	IDT	Tue, Mar 27, 2007	9.67	9.67	9.55	9.60
1464	NYSE	IDT	Mon, Mar 26, 2007	9.77	9.77	9.52	9.66
1463	NYSE	IDT	Fri, Mar 23, 2007	9.39	9.77	9.39	9.71
1462	NYSE	IDT	Thu, Mar 22, 2007	10.09	10.10	9.95	9.99
1461	NYSE	IDT	Wed, Mar 21, 2007	9.82	10.04	9.72	10.04
1460	NYSE	IDT	Tue, Mar 20, 2007	9.77	9.86	9.72	9.82
1459	NYSE	IDT	Mon, Mar 19, 2007	9.77	9.91	9.74	9.77
1458	NYSE	IDT	Fri, Mar 16, 2007	9.66	9.95	9.56	9.81
1457	NYSE	IDT	Thu, Mar 15, 2007	9.56	9.68	9.56	9.66
1456	NYSE	IDT	Wed, Mar 14, 2007	9.51	9.63	9.41	9.60
1455	NYSE	IDT	Tue, Mar 13, 2007	9.75	9.96	9.45	9.49
1454	NYSE	IDT	Mon, Mar 12, 2007	9.92	10.02	9.34	9.75
1453	NYSE	IDT	Fri, Mar 9, 2007	10.45	10.55	9.71	9.92
1452	NYSE	IDT	Thu, Mar 8, 2007	11.06	11.12	10.95	11.03
1451	NYSE	IDT	Wed, Mar 7, 2007	10.99	11.08	10.93	10.97
1450	NYSE	IDT	Tue, Mar 6, 2007	10.97	11.52	10.93	11.11
1449	NYSE	IDT	Mon, Mar 5, 2007	10.78	11.08	10.70	10.89
1448	NYSE	IDT	Fri, Mar 2, 2007	11.03	11.12	10.87	10.87
1447	NYSE	IDT	Thu, Mar 1, 2007	10.86	11.20	10.81	11.06
1446	NYSE	IDT	Wed, Feb 28, 2007	11.04	11.28	10.99	11.03
1445	NYSE	IDT	Tue, Feb 27, 2007	11.48	11.58	11.03	11.03
1444	NYSE	IDT	Mon, Feb 26, 2007	11.59	11.73	11.50	11.70
1443	NYSE	IDT	Fri, Feb 23, 2007	11.52	11.63	11.43	11.59
1442	NYSE	IDT	Thu, Feb 22, 2007	11.49	11.61	11.44	11.55
1441	NYSE	IDT	Wed, Feb 21, 2007	11.32	11.52	11.30	11.50
1440	NYSE	IDT	Tue, Feb 20, 2007	11.39	11.48	11.30	11.39
1439	NYSE	IDT	Fri, Feb 16, 2007	11.37	11.52	11.28	11.44
1438	NYSE	IDT	Thu, Feb 15, 2007	11.36	11.44	11.29	11.36
1437	NYSE	IDT	Wed, Feb 14, 2007	11.36	11.52	11.35	11.39
1436	NYSE	IDT	Tue, Feb 13, 2007	11.39	11.45	11.35	11.40
1435	NYSE	IDT	Mon, Feb 12, 2007	11.39	11.46	11.27	11.38
1434	NYSE	IDT	Fri, Feb 9, 2007	11.46	11.58	11.36	11.40
1433	NYSE	IDT	Thu, Feb 8, 2007	11.47	11.52	11.36	11.46
1432	NYSE	IDT	Wed, Feb 7, 2007	11.62	11.62	11.40	11.52
1431	NYSE	IDT	Tue, Feb 6, 2007	11.29	11.62	11.23	11.57
1430	NYSE	IDT	Mon, Feb 5, 2007	11.46	11.51	11.19	11.30
1429	NYSE	IDT	Fri, Feb 2, 2007	11.49	11.58	11.38	11.52
1428	NYSE	IDT	Thu, Feb 1, 2007	11.45	11.48	11.32	11.44
1427	NYSE	IDT	Wed, Jan 31, 2007	11.00	11.41	10.98	11.37
1426	NYSE	IDT	Tue, Jan 30, 2007	10.92	11.04	10.88	11.04
1425	NYSE	IDT	Mon, Jan 29, 2007	10.91	11.03	10.88	10.89
1424	NYSE	IDT	Fri, Jan 26, 2007	10.86	10.97	10.81	10.92
1423	NYSE	IDT	Thu, Jan 25, 2007	11.08	11.11	10.78	10.86
1422	NYSE	IDT	Wed, Jan 24, 2007	11.05	11.14	10.87	11.07
1421	NYSE	IDT	Tue, Jan 23, 2007	11.25	11.33	11.05	11.06
1420	NYSE	IDT	Mon, Jan 22, 2007	11.64	11.66	11.16	11.27
1419	NYSE	IDT	Fri, Jan 19, 2007	11.42	11.64	11.41	11.63
1418	NYSE	IDT	Thu, Jan 18, 2007	11.46	11.49	11.37	11.42
1417	NYSE	IDT	Wed, Jan 17, 2007	11.29	11.49	11.25	11.41
1416	NYSE	IDT	Tue, Jan 16, 2007	11.37	11.54	11.26	11.34
1415	NYSE	IDT	Fri, Jan 12, 2007	11.28	11.47	11.28	11.46
1414	NYSE	IDT	Thu, Jan 11, 2007	10.96	11.34	10.96	11.29
1413	NYSE	IDT	Wed, Jan 10, 2007	10.81	10.99	10.81	10.94
1412	NYSE	IDT	Tue, Jan 9, 2007	10.96	11.04	10.79	10.89
1411	NYSE	IDT	Mon, Jan 8, 2007	10.97	10.99	10.86	10.96
1410	NYSE	IDT	Fri, Jan 5, 2007	11.04	11.19	10.97	10.99
1409	NYSE	IDT	Thu, Jan 4, 2007	11.34	11.41	11.24	11.31
1408	NYSE	IDT	Wed, Jan 3, 2007	11.14	11.44	11.14	11.34
1407	NYSE	IDT	Fri, Dec 29, 2006	10.98	11.20	10.96	11.06
1406	NYSE	IDT	Thu, Dec 28, 2006	11.16	11.20	10.93	10.99
1405	NYSE	IDT	Wed, Dec 27, 2006	10.99	11.17	10.93	11.15
1404	NYSE	IDT	Tue, Dec 26, 2006	10.99	11.20	10.99	11.08
1403	NYSE	IDT	Fri, Dec 22, 2006	10.88	11.05	10.86	11.01
1402	NYSE	IDT	Thu, Dec 21, 2006	10.86	10.99	10.75	10.87
1401	NYSE	IDT	Wed, Dec 20, 2006	10.98	11.06	10.78	10.81
1400	NYSE	IDT	Tue, Dec 19, 2006	10.92	11.08	10.88	10.95
1399	NYSE	IDT	Mon, Dec 18, 2006	11.01	11.12	10.95	10.97
1398	NYSE	IDT	Fri, Dec 15, 2006	11.03	11.03	10.93	10.97
1397	NYSE	IDT	Thu, Dec 14, 2006	10.92	11.00	10.90	10.97
1396	NYSE	IDT	Wed, Dec 13, 2006	11.08	11.08	10.90	10.90
1395	NYSE	IDT	Tue, Dec 12, 2006	10.97	11.16	10.95	10.99
1394	NYSE	IDT	Mon, Dec 11, 2006	10.84	10.98	10.79	10.97
1393	NYSE	IDT	Fri, Dec 8, 2006	10.78	10.90	10.61	10.83
1392	NYSE	IDT	Thu, Dec 7, 2006	10.70	10.94	10.61	10.77
1391	NYSE	IDT	Wed, Dec 6, 2006	10.88	10.88	10.63	10.69
1390	NYSE	IDT	Tue, Dec 5, 2006	10.97	11.03	10.88	10.90
1389	NYSE	IDT	Mon, Dec 4, 2006	10.86	11.03	10.82	10.96
1388	NYSE	IDT	Fri, Dec 1, 2006	10.93	11.03	10.77	10.88
1387	NYSE	IDT	Thu, Nov 30, 2006	10.88	11.03	10.84	10.96
1386	NYSE	IDT	Wed, Nov 29, 2006	10.91	11.08	10.87	10.91
1385	NYSE	IDT	Tue, Nov 28, 2006	10.53	10.91	10.50	10.89
1384	NYSE	IDT	Mon, Nov 27, 2006	10.72	10.73	10.50	10.53
1383	NYSE	IDT	Fri, Nov 24, 2006	10.62	10.80	10.61	10.77
1382	NYSE	IDT	Wed, Nov 22, 2006	10.74	10.79	10.69	10.69
1381	NYSE	IDT	Tue, Nov 21, 2006	10.80	10.81	10.70	10.78
1380	NYSE	IDT	Mon, Nov 20, 2006	10.98	11.03	10.79	10.81
1379	NYSE	IDT	Fri, Nov 17, 2006	10.99	11.01	10.88	10.98
1378	NYSE	IDT	Thu, Nov 16, 2006	10.99	11.08	10.95	10.99
1377	NYSE	IDT	Wed, Nov 15, 2006	10.85	11.00	10.85	10.98
1376	NYSE	IDT	Tue, Nov 14, 2006	10.74	10.82	10.67	10.82
1375	NYSE	IDT	Mon, Nov 13, 2006	10.73	10.92	10.71	10.75
1374	NYSE	IDT	Fri, Nov 10, 2006	10.57	10.81	10.52	10.71
1373	NYSE	IDT	Thu, Nov 9, 2006	10.82	10.84	10.57	10.60
1372	NYSE	IDT	Wed, Nov 8, 2006	10.64	11.02	10.64	10.79
1371	NYSE	IDT	Tue, Nov 7, 2006	10.78	10.95	10.70	10.70
1370	NYSE	IDT	Mon, Nov 6, 2006	10.81	10.86	10.70	10.80
1369	NYSE	IDT	Fri, Nov 3, 2006	10.69	10.81	10.60	10.76
1368	NYSE	IDT	Thu, Nov 2, 2006	10.58	10.70	10.57	10.69
1367	NYSE	IDT	Wed, Nov 1, 2006	10.86	11.19	10.65	10.66
1366	NYSE	IDT	Tue, Oct 31, 2006	10.94	11.07	10.87	10.98
1365	NYSE	IDT	Mon, Oct 30, 2006	10.70	10.95	10.70	10.94
1364	NYSE	IDT	Fri, Oct 27, 2006	10.89	11.13	10.78	10.80
1363	NYSE	IDT	Thu, Oct 26, 2006	11.02	11.08	10.92	10.98
1362	NYSE	IDT	Wed, Oct 25, 2006	10.95	11.09	10.91	10.96
1361	NYSE	IDT	Tue, Oct 24, 2006	10.91	11.11	10.88	10.95
1360	NYSE	IDT	Mon, Oct 23, 2006	11.04	11.16	10.96	10.98
1359	NYSE	IDT	Fri, Oct 20, 2006	10.95	11.21	10.95	11.10
1358	NYSE	IDT	Thu, Oct 19, 2006	10.84	10.95	10.81	10.92
1357	NYSE	IDT	Wed, Oct 18, 2006	10.90	10.90	10.76	10.84
1356	NYSE	IDT	Tue, Oct 17, 2006	10.79	10.86	10.64	10.84
1355	NYSE	IDT	Mon, Oct 16, 2006	10.77	10.95	10.64	10.90
1354	NYSE	IDT	Fri, Oct 13, 2006	10.78	10.86	10.57	10.81
1353	NYSE	IDT	Thu, Oct 12, 2006	10.71	10.86	10.45	10.78
1352	NYSE	IDT	Wed, Oct 11, 2006	11.74	12.01	10.43	10.73
1351	NYSE	IDT	Tue, Oct 10, 2006	12.23	12.25	12.15	12.23
1350	NYSE	IDT	Mon, Oct 9, 2006	12.18	12.25	12.12	12.22
1349	NYSE	IDT	Fri, Oct 6, 2006	12.28	12.31	12.18	12.20
1348	NYSE	IDT	Thu, Oct 5, 2006	12.30	12.41	12.24	12.34
1347	NYSE	IDT	Wed, Oct 4, 2006	12.14	12.30	12.14	12.30
1346	NYSE	IDT	Tue, Oct 3, 2006	12.22	12.32	12.12	12.19
1345	NYSE	IDT	Mon, Oct 2, 2006	12.17	12.34	12.12	12.22
1344	NYSE	IDT	Fri, Sep 29, 2006	12.23	12.38	12.18	12.19
1343	NYSE	IDT	Thu, Sep 28, 2006	12.36	12.42	12.17	12.23
1342	NYSE	IDT	Wed, Sep 27, 2006	12.22	12.42	12.21	12.33
1341	NYSE	IDT	Tue, Sep 26, 2006	12.37	12.40	12.18	12.27
1340	NYSE	IDT	Mon, Sep 25, 2006	12.28	12.39	12.23	12.34
1339	NYSE	IDT	Fri, Sep 22, 2006	12.23	12.28	12.13	12.25
1338	NYSE	IDT	Thu, Sep 21, 2006	12.50	12.59	12.22	12.29
1337	NYSE	IDT	Wed, Sep 20, 2006	12.51	12.56	12.38	12.45
1336	NYSE	IDT	Tue, Sep 19, 2006	12.42	12.45	12.17	12.45
1335	NYSE	IDT	Mon, Sep 18, 2006	12.27	12.45	12.26	12.45
1334	NYSE	IDT	Fri, Sep 15, 2006	12.39	12.46	12.30	12.34
1333	NYSE	IDT	Thu, Sep 14, 2006	12.39	12.45	12.27	12.39
1332	NYSE	IDT	Wed, Sep 13, 2006	12.28	12.44	12.23	12.39
1331	NYSE	IDT	Tue, Sep 12, 2006	12.27	12.45	12.17	12.39
1330	NYSE	IDT	Mon, Sep 11, 2006	12.17	12.28	12.07	12.26
1329	NYSE	IDT	Fri, Sep 8, 2006	12.26	12.35	12.23	12.25
1328	NYSE	IDT	Thu, Sep 7, 2006	11.46	12.44	11.41	12.25
1327	NYSE	IDT	Wed, Sep 6, 2006	12.24	12.33	12.05	12.07
1326	NYSE	IDT	Tue, Sep 5, 2006	12.16	12.37	12.16	12.32
1325	NYSE	IDT	Fri, Sep 1, 2006	12.16	12.18	12.07	12.12
1324	NYSE	IDT	Thu, Aug 31, 2006	12.04	12.18	12.02	12.07
1323	NYSE	IDT	Wed, Aug 30, 2006	11.81	12.05	11.71	11.97
1322	NYSE	IDT	Tue, Aug 29, 2006	11.84	11.88	11.67	11.74
1321	NYSE	IDT	Mon, Aug 28, 2006	11.73	11.99	11.73	11.83
1320	NYSE	IDT	Fri, Aug 25, 2006	11.76	11.92	11.75	11.76
1319	NYSE	IDT	Thu, Aug 24, 2006	11.47	11.77	11.46	11.74
1318	NYSE	IDT	Wed, Aug 23, 2006	11.62	11.62	11.35	11.46
1317	NYSE	IDT	Tue, Aug 22, 2006	11.47	11.63	11.39	11.60
1316	NYSE	IDT	Mon, Aug 21, 2006	11.38	11.51	11.35	11.48
1315	NYSE	IDT	Fri, Aug 18, 2006	11.57	11.59	11.44	11.47
1314	NYSE	IDT	Thu, Aug 17, 2006	11.43	11.57	11.43	11.55
1313	NYSE	IDT	Wed, Aug 16, 2006	11.52	11.56	11.35	11.47
1312	NYSE	IDT	Tue, Aug 15, 2006	11.44	11.53	11.40	11.47
1311	NYSE	IDT	Mon, Aug 14, 2006	11.51	11.56	11.33	11.35
1310	NYSE	IDT	Fri, Aug 11, 2006	11.44	11.45	11.27	11.42
1309	NYSE	IDT	Thu, Aug 10, 2006	11.30	11.52	11.20	11.48
1308	NYSE	IDT	Wed, Aug 9, 2006	11.35	11.45	11.25	11.35
1307	NYSE	IDT	Tue, Aug 8, 2006	11.39	11.39	11.16	11.26
1306	NYSE	IDT	Mon, Aug 7, 2006	11.33	11.37	11.17	11.35
1305	NYSE	IDT	Fri, Aug 4, 2006	11.44	11.49	11.24	11.41
1304	NYSE	IDT	Thu, Aug 3, 2006	11.32	11.52	11.21	11.41
1303	NYSE	IDT	Wed, Aug 2, 2006	11.49	11.51	11.33	11.41
1302	NYSE	IDT	Tue, Aug 1, 2006	11.33	11.47	11.22	11.41
1301	NYSE	IDT	Mon, Jul 31, 2006	11.30	11.41	11.20	11.31
1300	NYSE	IDT	Fri, Jul 28, 2006	11.38	11.50	11.25	11.43
1299	NYSE	IDT	Thu, Jul 27, 2006	11.54	11.54	11.28	11.38
1298	NYSE	IDT	Wed, Jul 26, 2006	11.52	11.54	11.34	11.47
1297	NYSE	IDT	Tue, Jul 25, 2006	11.41	11.63	11.30	11.60
1296	NYSE	IDT	Mon, Jul 24, 2006	11.43	11.55	11.36	11.46
1295	NYSE	IDT	Fri, Jul 21, 2006	11.42	11.42	11.14	11.35
1294	NYSE	IDT	Thu, Jul 20, 2006	11.43	11.57	11.32	11.42
1293	NYSE	IDT	Wed, Jul 19, 2006	11.00	11.44	10.99	11.37
1292	NYSE	IDT	Tue, Jul 18, 2006	11.20	11.21	10.98	11.03
1291	NYSE	IDT	Mon, Jul 17, 2006	10.97	11.13	10.96	11.12
1290	NYSE	IDT	Fri, Jul 14, 2006	11.12	11.12	10.89	11.03
1289	NYSE	IDT	Thu, Jul 13, 2006	11.19	11.28	11.15	11.19
1288	NYSE	IDT	Wed, Jul 12, 2006	11.41	11.41	11.25	11.26
1287	NYSE	IDT	Tue, Jul 11, 2006	11.25	11.47	11.11	11.46
1286	NYSE	IDT	Mon, Jul 10, 2006	11.38	11.42	11.25	11.30
1285	NYSE	IDT	Fri, Jul 7, 2006	11.26	11.36	11.15	11.34
1284	NYSE	IDT	Thu, Jul 6, 2006	11.63	11.63	11.22	11.35
1283	NYSE	IDT	Wed, Jul 5, 2006	11.41	11.59	11.33	11.47
1282	NYSE	IDT	Mon, Jul 3, 2006	11.03	11.66	10.99	11.66
1281	NYSE	IDT	Fri, Jun 30, 2006	11.64	11.73	11.53	11.66
1280	NYSE	IDT	Thu, Jun 29, 2006	11.46	11.62	11.30	11.60
1279	NYSE	IDT	Wed, Jun 28, 2006	11.50	11.50	11.25	11.41
1278	NYSE	IDT	Tue, Jun 27, 2006	11.59	11.59	11.41	11.49
1277	NYSE	IDT	Mon, Jun 26, 2006	11.77	11.83	11.57	11.60
1276	NYSE	IDT	Fri, Jun 23, 2006	11.53	11.73	11.43	11.68
1275	NYSE	IDT	Thu, Jun 22, 2006	11.56	11.71	11.46	11.60
1274	NYSE	IDT	Wed, Jun 21, 2006	11.43	11.74	11.24	11.68
1273	NYSE	IDT	Tue, Jun 20, 2006	11.44	11.47	11.23	11.43
1272	NYSE	IDT	Mon, Jun 19, 2006	11.56	11.61	11.48	11.52
1271	NYSE	IDT	Fri, Jun 16, 2006	11.60	11.67	11.49	11.56
1270	NYSE	IDT	Thu, Jun 15, 2006	11.58	11.63	11.32	11.57
1269	NYSE	IDT	Wed, Jun 14, 2006	10.97	11.08	10.85	11.01
1268	NYSE	IDT	Tue, Jun 13, 2006	10.99	11.03	10.84	11.01
1267	NYSE	IDT	Mon, Jun 12, 2006	11.10	11.12	10.83	11.01
1266	NYSE	IDT	Fri, Jun 9, 2006	11.34	11.36	11.11	11.16
1265	NYSE	IDT	Thu, Jun 8, 2006	11.20	11.42	11.08	11.38
1264	NYSE	IDT	Wed, Jun 7, 2006	11.38	11.58	11.21	11.24
1263	NYSE	IDT	Tue, Jun 6, 2006	11.22	11.55	10.59	11.48
1262	NYSE	IDT	Mon, Jun 5, 2006	11.63	11.63	11.29	11.30
1261	NYSE	IDT	Fri, Jun 2, 2006	11.72	11.72	11.41	11.59
1260	NYSE	IDT	Thu, Jun 1, 2006	11.76	11.79	11.46	11.66
1259	NYSE	IDT	Wed, May 31, 2006	11.90	12.08	11.63	11.70
1258	NYSE	IDT	Tue, May 30, 2006	11.75	11.93	11.50	11.62
1257	NYSE	IDT	Fri, May 26, 2006	10.77	10.77	10.62	10.65
1256	NYSE	IDT	Thu, May 25, 2006	10.48	10.86	10.48	10.70
1255	NYSE	IDT	Wed, May 24, 2006	10.41	10.66	10.37	10.48
1254	NYSE	IDT	Tue, May 23, 2006	10.77	10.77	10.53	10.57
1253	NYSE	IDT	Mon, May 22, 2006	10.81	10.82	10.65	10.70
1252	NYSE	IDT	Fri, May 19, 2006	10.65	10.87	10.60	10.81
1251	NYSE	IDT	Thu, May 18, 2006	11.03	11.13	10.68	10.68
1250	NYSE	IDT	Wed, May 17, 2006	10.61	10.86	10.59	10.65
1249	NYSE	IDT	Tue, May 16, 2006	10.27	11.16	10.27	10.78
1248	NYSE	IDT	Mon, May 15, 2006	9.41	9.50	9.39	9.43
1247	NYSE	IDT	Fri, May 12, 2006	9.60	9.60	9.43	9.49
1246	NYSE	IDT	Thu, May 11, 2006	10.06	10.06	9.66	9.67
1245	NYSE	IDT	Wed, May 10, 2006	9.93	10.10	9.86	10.10
1244	NYSE	IDT	Tue, May 9, 2006	9.89	9.99	9.79	9.99
1243	NYSE	IDT	Mon, May 8, 2006	9.81	9.91	9.72	9.86
1242	NYSE	IDT	Fri, May 5, 2006	9.76	9.88	9.74	9.82
1241	NYSE	IDT	Thu, May 4, 2006	9.65	9.77	9.60	9.75
1240	NYSE	IDT	Wed, May 3, 2006	9.64	9.69	9.55	9.69
1239	NYSE	IDT	Tue, May 2, 2006	9.34	9.64	9.34	9.64
1238	NYSE	IDT	Mon, May 1, 2006	9.38	9.51	9.31	9.35
1237	NYSE	IDT	Fri, Apr 28, 2006	9.34	9.44	9.32	9.38
1236	NYSE	IDT	Thu, Apr 27, 2006	9.47	9.54	9.38	9.42
1235	NYSE	IDT	Wed, Apr 26, 2006	9.55	9.64	9.53	9.54
1234	NYSE	IDT	Tue, Apr 25, 2006	9.64	9.67	9.49	9.52
1233	NYSE	IDT	Mon, Apr 24, 2006	9.87	9.89	9.60	9.64
1232	NYSE	IDT	Fri, Apr 21, 2006	9.88	9.93	9.72	9.92
1231	NYSE	IDT	Thu, Apr 20, 2006	9.69	9.81	9.60	9.77
1230	NYSE	IDT	Wed, Apr 19, 2006	9.42	9.69	9.28	9.69
1229	NYSE	IDT	Tue, Apr 18, 2006	9.31	9.47	9.30	9.42
1228	NYSE	IDT	Mon, Apr 17, 2006	9.44	9.55	9.23	9.28
1227	NYSE	IDT	Thu, Apr 13, 2006	9.57	9.65	9.44	9.44
1226	NYSE	IDT	Wed, Apr 12, 2006	9.49	9.61	9.49	9.59
1225	NYSE	IDT	Tue, Apr 11, 2006	9.49	9.53	9.40	9.49
1224	NYSE	IDT	Mon, Apr 10, 2006	9.70	9.70	9.43	9.52
1223	NYSE	IDT	Fri, Apr 7, 2006	9.77	9.81	9.60	9.69
1222	NYSE	IDT	Thu, Apr 6, 2006	9.62	9.76	9.57	9.74
1221	NYSE	IDT	Wed, Apr 5, 2006	9.49	9.62	9.43	9.61
1220	NYSE	IDT	Tue, Apr 4, 2006	9.49	9.54	9.43	9.43
1219	NYSE	IDT	Mon, Apr 3, 2006	9.72	9.72	9.48	9.48
1218	NYSE	IDT	Fri, Mar 31, 2006	9.36	9.38	9.26	9.36
1217	NYSE	IDT	Thu, Mar 30, 2006	9.29	9.36	9.26	9.35
1216	NYSE	IDT	Wed, Mar 29, 2006	9.28	9.33	9.23	9.29
1215	NYSE	IDT	Tue, Mar 28, 2006	9.28	9.30	9.22	9.26
1214	NYSE	IDT	Mon, Mar 27, 2006	9.23	9.33	9.22	9.27
1213	NYSE	IDT	Fri, Mar 24, 2006	9.27	9.28	9.17	9.23
1212	NYSE	IDT	Thu, Mar 23, 2006	9.30	9.31	9.19	9.22
1211	NYSE	IDT	Wed, Mar 22, 2006	9.22	9.37	9.16	9.35
1210	NYSE	IDT	Tue, Mar 21, 2006	9.29	9.29	9.22	9.22
1209	NYSE	IDT	Mon, Mar 20, 2006	9.34	9.38	9.33	9.36
1208	NYSE	IDT	Fri, Mar 17, 2006	9.30	9.39	9.27	9.35
1207	NYSE	IDT	Thu, Mar 16, 2006	9.19	9.28	9.19	9.28
1206	NYSE	IDT	Wed, Mar 15, 2006	9.27	9.28	9.11	9.18
1205	NYSE	IDT	Tue, Mar 14, 2006	9.17	9.29	9.04	9.26
1204	NYSE	IDT	Mon, Mar 13, 2006	9.36	9.43	9.07	9.15
1203	NYSE	IDT	Fri, Mar 10, 2006	9.47	9.47	9.23	9.42
1202	NYSE	IDT	Thu, Mar 9, 2006	9.58	9.76	9.38	9.48
1201	NYSE	IDT	Wed, Mar 8, 2006	9.94	10.04	9.87	9.95
1200	NYSE	IDT	Tue, Mar 7, 2006	10.10	10.10	9.96	10.00
1199	NYSE	IDT	Mon, Mar 6, 2006	10.13	10.21	10.05	10.10
1198	NYSE	IDT	Fri, Mar 3, 2006	10.16	10.23	10.11	10.11
1197	NYSE	IDT	Thu, Mar 2, 2006	10.05	10.15	10.04	10.15
1196	NYSE	IDT	Wed, Mar 1, 2006	10.03	10.13	9.99	10.10
1195	NYSE	IDT	Tue, Feb 28, 2006	10.14	10.14	10.05	10.05
1194	NYSE	IDT	Mon, Feb 27, 2006	10.29	10.29	10.14	10.15
1193	NYSE	IDT	Fri, Feb 24, 2006	10.15	10.32	10.13	10.29
1192	NYSE	IDT	Thu, Feb 23, 2006	10.16	10.29	10.15	10.17
1191	NYSE	IDT	Wed, Feb 22, 2006	10.18	10.32	10.15	10.18
1190	NYSE	IDT	Tue, Feb 21, 2006	10.61	10.65	10.16	10.17
1189	NYSE	IDT	Fri, Feb 17, 2006	10.44	10.78	10.35	10.64
1188	NYSE	IDT	Thu, Feb 16, 2006	10.19	10.43	10.14	10.42
1187	NYSE	IDT	Wed, Feb 15, 2006	10.17	10.27	10.11	10.15
1186	NYSE	IDT	Tue, Feb 14, 2006	10.15	10.24	10.14	10.21
1185	NYSE	IDT	Mon, Feb 13, 2006	10.20	10.22	10.13	10.15
1184	NYSE	IDT	Fri, Feb 10, 2006	10.15	10.26	10.15	10.20
1183	NYSE	IDT	Thu, Feb 9, 2006	10.29	10.31	10.15	10.15
1182	NYSE	IDT	Wed, Feb 8, 2006	10.28	10.34	10.21	10.25
1181	NYSE	IDT	Tue, Feb 7, 2006	10.31	10.36	10.20	10.23
1180	NYSE	IDT	Mon, Feb 6, 2006	10.45	10.45	10.25	10.32
1179	NYSE	IDT	Fri, Feb 3, 2006	10.30	10.57	10.26	10.46
1178	NYSE	IDT	Thu, Feb 2, 2006	10.50	10.50	10.28	10.30
1177	NYSE	IDT	Wed, Feb 1, 2006	10.48	10.57	10.37	10.57
1176	NYSE	IDT	Tue, Jan 31, 2006	10.36	10.48	10.22	10.44
1175	NYSE	IDT	Mon, Jan 30, 2006	10.39	10.40	10.27	10.36
1174	NYSE	IDT	Fri, Jan 27, 2006	10.28	10.53	10.19	10.37
1173	NYSE	IDT	Thu, Jan 26, 2006	10.20	10.34	10.10	10.29
1172	NYSE	IDT	Wed, Jan 25, 2006	10.06	10.16	10.02	10.15
1171	NYSE	IDT	Tue, Jan 24, 2006	9.93	10.12	9.93	10.10
1170	NYSE	IDT	Mon, Jan 23, 2006	9.80	9.93	9.80	9.92
1169	NYSE	IDT	Fri, Jan 20, 2006	9.85	9.88	9.77	9.81
1168	NYSE	IDT	Thu, Jan 19, 2006	9.81	9.89	9.73	9.82
1167	NYSE	IDT	Wed, Jan 18, 2006	9.70	9.85	9.69	9.84
1166	NYSE	IDT	Tue, Jan 17, 2006	9.81	9.81	9.69	9.77
1165	NYSE	IDT	Fri, Jan 13, 2006	9.73	9.81	9.68	9.81
1164	NYSE	IDT	Thu, Jan 12, 2006	9.83	9.87	9.70	9.72
1163	NYSE	IDT	Wed, Jan 11, 2006	10.00	10.01	9.77	9.82
1162	NYSE	IDT	Tue, Jan 10, 2006	9.93	10.01	9.91	10.00
1161	NYSE	IDT	Mon, Jan 9, 2006	9.89	10.04	9.89	9.93
1160	NYSE	IDT	Fri, Jan 6, 2006	9.83	9.97	9.81	9.93
1159	NYSE	IDT	Thu, Jan 5, 2006	9.73	9.81	9.68	9.79
1158	NYSE	IDT	Wed, Jan 4, 2006	9.72	9.85	9.68	9.75
1157	NYSE	IDT	Tue, Jan 3, 2006	9.73	9.78	9.62	9.69
1156	NYSE	IDT	Fri, Dec 30, 2005	9.90	9.96	9.88	9.89
1155	NYSE	IDT	Thu, Dec 29, 2005	9.94	9.96	9.89	9.91
1154	NYSE	IDT	Wed, Dec 28, 2005	10.00	10.01	9.92	9.93
1153	NYSE	IDT	Tue, Dec 27, 2005	10.01	10.10	9.98	10.00
1152	NYSE	IDT	Fri, Dec 23, 2005	10.02	10.09	9.99	10.04
1151	NYSE	IDT	Thu, Dec 22, 2005	10.06	10.12	10.02	10.04
1150	NYSE	IDT	Wed, Dec 21, 2005	10.06	10.14	10.02	10.06
1149	NYSE	IDT	Tue, Dec 20, 2005	10.10	10.15	10.04	10.06
1148	NYSE	IDT	Mon, Dec 19, 2005	10.31	10.31	10.05	10.07
1147	NYSE	IDT	Fri, Dec 16, 2005	9.86	10.05	9.85	10.04
1146	NYSE	IDT	Thu, Dec 15, 2005	9.92	9.92	9.84	9.85
1145	NYSE	IDT	Wed, Dec 14, 2005	9.99	10.03	9.90	9.92
1144	NYSE	IDT	Tue, Dec 13, 2005	9.99	10.10	9.93	9.99
1143	NYSE	IDT	Mon, Dec 12, 2005	10.18	10.23	9.97	10.01
1142	NYSE	IDT	Fri, Dec 9, 2005	10.15	10.27	10.14	10.20
1141	NYSE	IDT	Thu, Dec 8, 2005	10.35	10.36	10.10	10.22
1140	NYSE	IDT	Wed, Dec 7, 2005	10.36	10.45	10.27	10.33
1139	NYSE	IDT	Tue, Dec 6, 2005	10.43	10.48	10.35	10.36
1138	NYSE	IDT	Mon, Dec 5, 2005	10.60	10.65	10.27	10.42
1137	NYSE	IDT	Fri, Dec 2, 2005	10.47	10.62	10.36	10.60
1136	NYSE	IDT	Thu, Dec 1, 2005	10.36	10.53	10.30	10.51
1135	NYSE	IDT	Wed, Nov 30, 2005	10.16	10.33	10.15	10.31
1134	NYSE	IDT	Tue, Nov 29, 2005	10.24	10.27	10.19	10.21
1133	NYSE	IDT	Mon, Nov 28, 2005	10.33	10.33	10.16	10.19
1132	NYSE	IDT	Fri, Nov 25, 2005	10.26	10.42	10.26	10.27
1131	NYSE	IDT	Wed, Nov 23, 2005	10.28	10.33	10.21	10.26
1130	NYSE	IDT	Tue, Nov 22, 2005	10.23	10.32	10.12	10.27
1129	NYSE	IDT	Mon, Nov 21, 2005	10.23	10.27	10.13	10.23
1128	NYSE	IDT	Fri, Nov 18, 2005	10.23	10.25	10.03	10.17
1127	NYSE	IDT	Thu, Nov 17, 2005	9.98	10.06	9.89	10.03
1126	NYSE	IDT	Wed, Nov 16, 2005	9.76	10.04	9.68	9.74
1125	NYSE	IDT	Tue, Nov 15, 2005	9.71	9.79	9.65	9.76
1124	NYSE	IDT	Mon, Nov 14, 2005	9.83	9.88	9.66	9.77
1123	NYSE	IDT	Fri, Nov 11, 2005	9.96	10.01	9.77	9.86
1122	NYSE	IDT	Thu, Nov 10, 2005	9.94	9.99	9.77	9.92
1121	NYSE	IDT	Wed, Nov 9, 2005	9.98	10.06	9.87	9.95
1120	NYSE	IDT	Tue, Nov 8, 2005	10.06	10.09	9.89	10.00
1119	NYSE	IDT	Mon, Nov 7, 2005	10.06	10.10	9.95	10.03
1118	NYSE	IDT	Fri, Nov 4, 2005	10.11	10.14	9.99	10.07
1117	NYSE	IDT	Thu, Nov 3, 2005	9.97	10.13	9.88	10.10
1116	NYSE	IDT	Wed, Nov 2, 2005	10.00	10.00	9.82	9.93
1115	NYSE	IDT	Tue, Nov 1, 2005	10.10	10.15	9.95	9.98
1114	NYSE	IDT	Mon, Oct 31, 2005	10.15	10.22	10.07	10.10
1113	NYSE	IDT	Fri, Oct 28, 2005	10.09	10.16	9.94	10.11
1112	NYSE	IDT	Thu, Oct 27, 2005	10.27	10.27	10.02	10.02
1111	NYSE	IDT	Wed, Oct 26, 2005	10.40	10.47	10.20	10.25
1110	NYSE	IDT	Tue, Oct 25, 2005	10.49	10.50	10.24	10.41
1109	NYSE	IDT	Mon, Oct 24, 2005	10.31	10.53	10.31	10.47
1108	NYSE	IDT	Fri, Oct 21, 2005	10.25	10.42	10.25	10.35
1107	NYSE	IDT	Thu, Oct 20, 2005	10.31	10.35	10.18	10.25
1106	NYSE	IDT	Wed, Oct 19, 2005	10.19	10.31	10.11	10.26
1105	NYSE	IDT	Tue, Oct 18, 2005	10.20	10.31	10.17	10.19
1104	NYSE	IDT	Mon, Oct 17, 2005	10.38	10.47	10.19	10.20
1103	NYSE	IDT	Fri, Oct 14, 2005	10.31	10.47	10.27	10.35
1102	NYSE	IDT	Thu, Oct 13, 2005	10.30	10.31	10.17	10.25
1101	NYSE	IDT	Wed, Oct 12, 2005	10.36	10.45	10.25	10.29
1100	NYSE	IDT	Tue, Oct 11, 2005	10.53	10.61	10.32	10.36
1099	NYSE	IDT	Mon, Oct 10, 2005	11.25	11.25	10.36	10.53
1098	NYSE	IDT	Fri, Oct 7, 2005	10.48	10.54	10.44	10.44
1097	NYSE	IDT	Thu, Oct 6, 2005	10.50	10.56	10.30	10.42
1096	NYSE	IDT	Wed, Oct 5, 2005	10.60	10.60	10.47	10.49
1095	NYSE	IDT	Tue, Oct 4, 2005	10.61	10.70	10.53	10.60
1094	NYSE	IDT	Mon, Oct 3, 2005	10.31	10.58	10.31	10.57
1093	NYSE	IDT	Fri, Sep 30, 2005	10.27	10.37	10.16	10.31
1092	NYSE	IDT	Thu, Sep 29, 2005	10.13	10.31	10.11	10.23
1091	NYSE	IDT	Wed, Sep 28, 2005	10.53	10.53	10.10	10.16
1090	NYSE	IDT	Tue, Sep 27, 2005	10.57	10.57	10.44	10.53
1089	NYSE	IDT	Mon, Sep 26, 2005	10.58	10.66	10.41	10.44
1088	NYSE	IDT	Fri, Sep 23, 2005	10.36	10.54	10.31	10.48
1087	NYSE	IDT	Thu, Sep 22, 2005	10.27	10.48	10.24	10.42
1086	NYSE	IDT	Wed, Sep 21, 2005	10.48	10.48	10.28	10.29
1085	NYSE	IDT	Tue, Sep 20, 2005	10.61	10.70	10.43	10.45
1084	NYSE	IDT	Mon, Sep 19, 2005	10.71	10.81	10.56	10.57
1083	NYSE	IDT	Fri, Sep 16, 2005	10.70	10.77	10.63	10.75
1082	NYSE	IDT	Thu, Sep 15, 2005	10.86	10.86	10.71	10.75
1081	NYSE	IDT	Wed, Sep 14, 2005	10.92	10.97	10.74	10.81
1080	NYSE	IDT	Tue, Sep 13, 2005	10.97	11.00	10.81	10.86
1079	NYSE	IDT	Mon, Sep 12, 2005	11.00	11.03	10.83	11.00
1078	NYSE	IDT	Fri, Sep 9, 2005	10.83	11.06	10.81	11.03
1077	NYSE	IDT	Thu, Sep 8, 2005	10.88	10.88	10.74	10.82
1076	NYSE	IDT	Wed, Sep 7, 2005	10.95	10.97	10.86	10.88
1075	NYSE	IDT	Tue, Sep 6, 2005	11.09	11.09	10.92	10.92
1074	NYSE	IDT	Fri, Sep 2, 2005	11.12	11.19	11.07	11.08
1073	NYSE	IDT	Thu, Sep 1, 2005	11.19	11.27	11.01	11.17
1072	NYSE	IDT	Wed, Aug 31, 2005	11.20	11.22	11.03	11.19
1071	NYSE	IDT	Tue, Aug 30, 2005	11.41	11.41	11.16	11.20
1070	NYSE	IDT	Mon, Aug 29, 2005	11.02	11.41	10.99	11.41
1069	NYSE	IDT	Fri, Aug 26, 2005	11.04	11.05	10.88	11.01
1068	NYSE	IDT	Thu, Aug 25, 2005	10.99	11.08	10.91	11.05
1067	NYSE	IDT	Wed, Aug 24, 2005	10.91	11.07	10.86	10.99
1066	NYSE	IDT	Tue, Aug 23, 2005	10.84	10.92	10.79	10.92
1065	NYSE	IDT	Mon, Aug 22, 2005	10.81	10.83	10.72	10.83
1064	NYSE	IDT	Fri, Aug 19, 2005	10.75	10.92	10.70	10.81
1063	NYSE	IDT	Thu, Aug 18, 2005	10.88	10.88	10.70	10.74
1062	NYSE	IDT	Wed, Aug 17, 2005	10.79	10.95	10.75	10.90
1061	NYSE	IDT	Tue, Aug 16, 2005	10.84	10.84	10.75	10.79
1060	NYSE	IDT	Mon, Aug 15, 2005	10.74	10.91	10.70	10.91
1059	NYSE	IDT	Fri, Aug 12, 2005	10.86	10.86	10.67	10.75
1058	NYSE	IDT	Thu, Aug 11, 2005	10.87	10.88	10.74	10.85
1057	NYSE	IDT	Wed, Aug 10, 2005	11.10	11.11	10.81	10.83
1056	NYSE	IDT	Tue, Aug 9, 2005	11.11	11.11	11.01	11.03
1055	NYSE	IDT	Mon, Aug 8, 2005	11.28	11.29	10.96	11.03
1054	NYSE	IDT	Fri, Aug 5, 2005	10.77	11.37	10.70	11.25
1053	NYSE	IDT	Thu, Aug 4, 2005	10.86	10.92	10.75	10.77
1052	NYSE	IDT	Wed, Aug 3, 2005	11.00	11.00	10.78	10.87
1051	NYSE	IDT	Tue, Aug 2, 2005	11.03	11.08	10.97	11.06
1050	NYSE	IDT	Mon, Aug 1, 2005	10.99	11.06	10.92	10.95
1049	NYSE	IDT	Fri, Jul 29, 2005	11.04	11.07	10.97	10.98
1048	NYSE	IDT	Thu, Jul 28, 2005	10.95	11.07	10.87	11.03
1047	NYSE	IDT	Wed, Jul 27, 2005	10.97	10.98	10.75	10.93
1046	NYSE	IDT	Tue, Jul 26, 2005	10.94	11.03	10.91	10.95
1045	NYSE	IDT	Mon, Jul 25, 2005	11.03	11.03	10.90	10.94
1044	NYSE	IDT	Fri, Jul 22, 2005	10.94	11.07	10.86	11.07
1043	NYSE	IDT	Thu, Jul 21, 2005	11.04	11.08	10.87	10.95
1042	NYSE	IDT	Wed, Jul 20, 2005	10.92	11.08	10.91	11.08
1041	NYSE	IDT	Tue, Jul 19, 2005	10.79	10.96	10.70	10.94
1040	NYSE	IDT	Mon, Jul 18, 2005	10.87	10.94	10.67	10.75
1039	NYSE	IDT	Fri, Jul 15, 2005	10.90	10.92	10.82	10.90
1038	NYSE	IDT	Thu, Jul 14, 2005	11.08	11.13	10.91	10.92
1037	NYSE	IDT	Wed, Jul 13, 2005	11.07	11.11	10.96	11.00
1036	NYSE	IDT	Tue, Jul 12, 2005	11.05	11.15	10.96	11.04
1035	NYSE	IDT	Mon, Jul 11, 2005	10.96	11.09	10.96	11.09
1034	NYSE	IDT	Fri, Jul 8, 2005	10.91	10.99	10.84	10.92
1033	NYSE	IDT	Thu, Jul 7, 2005	10.85	10.96	10.76	10.92
1032	NYSE	IDT	Wed, Jul 6, 2005	10.94	10.97	10.86	10.93
1031	NYSE	IDT	Tue, Jul 5, 2005	11.12	11.12	10.86	10.99
1030	NYSE	IDT	Fri, Jul 1, 2005	11.08	11.16	11.00	11.16
1029	NYSE	IDT	Thu, Jun 30, 2005	11.03	11.16	11.00	11.13
1028	NYSE	IDT	Wed, Jun 29, 2005	10.97	11.06	10.97	11.06
1027	NYSE	IDT	Tue, Jun 28, 2005	10.92	11.03	10.92	10.99
1026	NYSE	IDT	Mon, Jun 27, 2005	10.76	10.93	10.73	10.92
1025	NYSE	IDT	Fri, Jun 24, 2005	10.83	11.03	10.76	10.77
1024	NYSE	IDT	Thu, Jun 23, 2005	10.85	10.98	10.82	10.87
1023	NYSE	IDT	Wed, Jun 22, 2005	10.96	11.04	10.79	10.85
1022	NYSE	IDT	Tue, Jun 21, 2005	11.22	11.25	10.95	11.04
1021	NYSE	IDT	Mon, Jun 20, 2005	11.40	11.41	11.13	11.17
1020	NYSE	IDT	Fri, Jun 17, 2005	11.26	11.41	11.26	11.39
1019	NYSE	IDT	Thu, Jun 16, 2005	11.25	11.36	11.21	11.22
1018	NYSE	IDT	Wed, Jun 15, 2005	11.10	11.29	11.07	11.25
1017	NYSE	IDT	Tue, Jun 14, 2005	10.97	11.08	10.97	11.04
1016	NYSE	IDT	Mon, Jun 13, 2005	11.03	11.08	10.88	11.00
1015	NYSE	IDT	Fri, Jun 10, 2005	11.00	11.11	10.99	11.06
1014	NYSE	IDT	Thu, Jun 9, 2005	11.00	11.11	10.94	11.01
1013	NYSE	IDT	Wed, Jun 8, 2005	10.91	11.16	10.87	11.03
1012	NYSE	IDT	Tue, Jun 7, 2005	11.27	11.33	10.99	11.03
1011	NYSE	IDT	Mon, Jun 6, 2005	11.23	11.36	11.16	11.21
1010	NYSE	IDT	Fri, Jun 3, 2005	11.30	11.41	11.14	11.25
1009	NYSE	IDT	Thu, Jun 2, 2005	11.49	11.50	11.26	11.33
1008	NYSE	IDT	Wed, Jun 1, 2005	11.60	11.67	11.50	11.56
1007	NYSE	IDT	Tue, May 31, 2005	11.48	11.61	11.48	11.58
1006	NYSE	IDT	Fri, May 27, 2005	11.58	11.61	11.35	11.45
1005	NYSE	IDT	Thu, May 26, 2005	11.46	11.52	11.46	11.46
1004	NYSE	IDT	Wed, May 25, 2005	11.47	11.63	11.40	11.41
1003	NYSE	IDT	Tue, May 24, 2005	11.50	11.62	11.40	11.52
1002	NYSE	IDT	Mon, May 23, 2005	11.51	11.88	11.46	11.56
1001	NYSE	IDT	Fri, May 20, 2005	11.39	11.62	11.39	11.47
1000	NYSE	IDT	Thu, May 19, 2005	11.31	11.45	11.31	11.39
999	NYSE	IDT	Wed, May 18, 2005	11.49	11.57	11.29	11.32
998	NYSE	IDT	Tue, May 17, 2005	11.24	11.46	11.21	11.41
997	NYSE	IDT	Mon, May 16, 2005	11.25	11.40	11.23	11.28
996	NYSE	IDT	Fri, May 13, 2005	11.25	11.38	10.99	11.20
995	NYSE	IDT	Thu, May 12, 2005	11.78	11.79	11.21	11.28
994	NYSE	IDT	Wed, May 11, 2005	11.79	11.83	11.75	11.75
993	NYSE	IDT	Tue, May 10, 2005	11.75	11.90	11.71	11.75
992	NYSE	IDT	Mon, May 9, 2005	11.75	11.84	11.72	11.84
991	NYSE	IDT	Fri, May 6, 2005	11.74	11.92	11.70	11.78
990	NYSE	IDT	Thu, May 5, 2005	11.75	11.90	11.67	11.76
989	NYSE	IDT	Wed, May 4, 2005	11.73	11.80	11.69	11.71
988	NYSE	IDT	Tue, May 3, 2005	11.86	11.90	11.74	11.75
987	NYSE	IDT	Mon, May 2, 2005	11.93	12.03	11.85	11.85
986	NYSE	IDT	Fri, Apr 29, 2005	11.92	11.99	11.85	11.89
985	NYSE	IDT	Thu, Apr 28, 2005	11.98	12.03	11.88	11.92
984	NYSE	IDT	Wed, Apr 27, 2005	12.01	12.04	11.96	12.01
983	NYSE	IDT	Tue, Apr 26, 2005	12.12	12.12	12.01	12.05
982	NYSE	IDT	Mon, Apr 25, 2005	11.96	12.13	11.96	12.12
981	NYSE	IDT	Fri, Apr 22, 2005	12.07	12.07	11.88	11.88
980	NYSE	IDT	Thu, Apr 21, 2005	11.92	12.12	11.84	12.03
979	NYSE	IDT	Wed, Apr 20, 2005	12.11	12.12	11.84	11.88
978	NYSE	IDT	Tue, Apr 19, 2005	12.16	12.18	12.11	12.12
977	NYSE	IDT	Mon, Apr 18, 2005	12.08	12.33	12.08	12.17
976	NYSE	IDT	Fri, Apr 15, 2005	12.24	12.30	12.17	12.17
975	NYSE	IDT	Thu, Apr 14, 2005	12.30	12.32	12.20	12.24
974	NYSE	IDT	Wed, Apr 13, 2005	12.43	12.45	12.27	12.30
973	NYSE	IDT	Tue, Apr 12, 2005	12.44	12.51	12.39	12.47
972	NYSE	IDT	Mon, Apr 11, 2005	12.71	12.71	12.28	12.48
971	NYSE	IDT	Fri, Apr 8, 2005	12.75	12.80	12.66	12.71
970	NYSE	IDT	Thu, Apr 7, 2005	12.72	12.86	12.70	12.74
969	NYSE	IDT	Wed, Apr 6, 2005	12.62	12.81	12.58	12.81
968	NYSE	IDT	Tue, Apr 5, 2005	12.55	12.64	12.47	12.62
967	NYSE	IDT	Mon, Apr 4, 2005	12.55	12.61	12.48	12.58
966	NYSE	IDT	Fri, Apr 1, 2005	12.50	12.67	12.50	12.61
965	NYSE	IDT	Thu, Mar 31, 2005	12.60	12.64	12.47	12.50
964	NYSE	IDT	Wed, Mar 30, 2005	12.48	12.64	12.48	12.58
963	NYSE	IDT	Tue, Mar 29, 2005	12.47	12.52	12.43	12.48
962	NYSE	IDT	Mon, Mar 28, 2005	12.45	12.50	12.37	12.48
961	NYSE	IDT	Thu, Mar 24, 2005	12.38	12.50	12.38	12.47
960	NYSE	IDT	Wed, Mar 23, 2005	12.42	12.44	12.39	12.39
959	NYSE	IDT	Tue, Mar 22, 2005	12.39	12.44	12.37	12.42
958	NYSE	IDT	Mon, Mar 21, 2005	12.39	12.42	12.35	12.40
957	NYSE	IDT	Fri, Mar 18, 2005	12.61	12.61	12.47	12.48
956	NYSE	IDT	Thu, Mar 17, 2005	12.56	12.66	12.55	12.63
955	NYSE	IDT	Wed, Mar 16, 2005	12.62	12.72	12.56	12.64
954	NYSE	IDT	Tue, Mar 15, 2005	12.47	12.71	12.36	12.63
953	NYSE	IDT	Mon, Mar 14, 2005	12.38	12.52	12.32	12.52
952	NYSE	IDT	Fri, Mar 11, 2005	12.30	12.43	12.23	12.38
951	NYSE	IDT	Thu, Mar 10, 2005	12.18	12.40	12.15	12.26
950	NYSE	IDT	Wed, Mar 9, 2005	12.26	12.36	12.14	12.21
949	NYSE	IDT	Tue, Mar 8, 2005	12.47	12.48	12.28	12.33
948	NYSE	IDT	Mon, Mar 7, 2005	12.37	12.56	12.34	12.50
947	NYSE	IDT	Fri, Mar 4, 2005	12.57	12.61	12.25	12.42
946	NYSE	IDT	Thu, Mar 3, 2005	12.64	12.64	12.47	12.53
945	NYSE	IDT	Wed, Mar 2, 2005	12.89	12.89	12.64	12.65
944	NYSE	IDT	Tue, Mar 1, 2005	12.95	13.12	12.87	12.87
943	NYSE	IDT	Mon, Feb 28, 2005	12.83	13.05	12.83	12.95
942	NYSE	IDT	Fri, Feb 25, 2005	12.98	13.02	12.79	12.85
941	NYSE	IDT	Thu, Feb 24, 2005	13.16	13.17	12.94	12.94
940	NYSE	IDT	Wed, Feb 23, 2005	13.18	13.38	13.11	13.23
939	NYSE	IDT	Tue, Feb 22, 2005	13.44	13.48	12.89	13.05
938	NYSE	IDT	Fri, Feb 18, 2005	13.54	13.60	13.44	13.44
937	NYSE	IDT	Thu, Feb 17, 2005	14.02	14.03	13.53	13.55
936	NYSE	IDT	Wed, Feb 16, 2005	13.72	14.02	13.72	14.02
935	NYSE	IDT	Tue, Feb 15, 2005	13.54	13.78	13.51	13.72
934	NYSE	IDT	Mon, Feb 14, 2005	13.76	13.76	13.46	13.52
933	NYSE	IDT	Fri, Feb 11, 2005	13.45	13.84	13.38	13.84
932	NYSE	IDT	Thu, Feb 10, 2005	13.12	13.48	13.05	13.44
931	NYSE	IDT	Wed, Feb 9, 2005	13.04	13.15	13.00	13.11
930	NYSE	IDT	Tue, Feb 8, 2005	13.03	13.09	12.94	13.01
929	NYSE	IDT	Mon, Feb 7, 2005	13.02	13.19	12.99	13.05
928	NYSE	IDT	Fri, Feb 4, 2005	12.83	13.02	12.83	13.02
927	NYSE	IDT	Thu, Feb 3, 2005	12.87	12.90	12.69	12.88
926	NYSE	IDT	Wed, Feb 2, 2005	12.50	12.87	12.49	12.87
925	NYSE	IDT	Tue, Feb 1, 2005	12.34	12.48	12.34	12.48
924	NYSE	IDT	Mon, Jan 31, 2005	12.31	12.38	12.29	12.38
923	NYSE	IDT	Fri, Jan 28, 2005	12.34	12.34	12.24	12.32
922	NYSE	IDT	Thu, Jan 27, 2005	12.34	12.41	12.25	12.34
921	NYSE	IDT	Wed, Jan 26, 2005	12.04	12.42	12.04	12.39
920	NYSE	IDT	Tue, Jan 25, 2005	12.05	12.06	11.92	12.05
919	NYSE	IDT	Mon, Jan 24, 2005	11.96	12.01	11.79	11.97
918	NYSE	IDT	Fri, Jan 21, 2005	11.85	12.01	11.85	11.96
917	NYSE	IDT	Thu, Jan 20, 2005	12.03	12.04	11.88	11.93
916	NYSE	IDT	Wed, Jan 19, 2005	12.03	12.16	12.00	12.03
915	NYSE	IDT	Tue, Jan 18, 2005	12.15	12.15	11.95	12.12
914	NYSE	IDT	Fri, Jan 14, 2005	11.96	12.04	11.90	12.02
913	NYSE	IDT	Thu, Jan 13, 2005	11.91	12.01	11.86	11.95
912	NYSE	IDT	Wed, Jan 12, 2005	11.94	11.96	11.84	11.96
911	NYSE	IDT	Tue, Jan 11, 2005	11.92	11.93	11.85	11.92
910	NYSE	IDT	Mon, Jan 10, 2005	12.03	12.05	11.92	11.96
909	NYSE	IDT	Fri, Jan 7, 2005	12.18	12.18	11.90	12.02
908	NYSE	IDT	Thu, Jan 6, 2005	12.30	12.31	12.05	12.19
907	NYSE	IDT	Wed, Jan 5, 2005	12.48	12.53	12.30	12.31
906	NYSE	IDT	Tue, Jan 4, 2005	12.91	12.92	12.48	12.56
905	NYSE	IDT	Mon, Jan 3, 2005	12.81	13.14	12.71	12.90
904	NYSE	IDT	Fri, Dec 31, 2004	13.04	13.16	12.77	13.09
903	NYSE	IDT	Thu, Dec 30, 2004	13.09	13.10	13.04	13.04
902	NYSE	IDT	Wed, Dec 29, 2004	12.97	13.11	12.95	13.08
901	NYSE	IDT	Tue, Dec 28, 2004	12.93	13.18	12.91	12.97
900	NYSE	IDT	Mon, Dec 27, 2004	12.93	13.00	12.83	12.94
899	NYSE	IDT	Thu, Dec 23, 2004	12.75	12.97	12.75	12.93
898	NYSE	IDT	Wed, Dec 22, 2004	12.79	12.80	12.67	12.74
897	NYSE	IDT	Tue, Dec 21, 2004	12.43	12.83	12.43	12.73
896	NYSE	IDT	Mon, Dec 20, 2004	12.72	12.72	12.61	12.63
895	NYSE	IDT	Fri, Dec 17, 2004	12.59	12.72	12.51	12.72
894	NYSE	IDT	Thu, Dec 16, 2004	12.64	12.72	12.50	12.65
893	NYSE	IDT	Wed, Dec 15, 2004	12.81	12.81	12.58	12.64
892	NYSE	IDT	Tue, Dec 14, 2004	12.50	12.78	12.45	12.77
891	NYSE	IDT	Mon, Dec 13, 2004	12.69	12.72	12.60	12.72
890	NYSE	IDT	Fri, Dec 10, 2004	12.68	12.69	12.56	12.69
889	NYSE	IDT	Thu, Dec 9, 2004	12.78	12.79	12.63	12.75
888	NYSE	IDT	Wed, Dec 8, 2004	12.68	12.81	12.60	12.78
887	NYSE	IDT	Tue, Dec 7, 2004	13.00	13.00	12.66	12.71
886	NYSE	IDT	Mon, Dec 6, 2004	13.01	13.05	12.92	13.02
885	NYSE	IDT	Fri, Dec 3, 2004	13.38	13.38	13.04	13.06
884	NYSE	IDT	Thu, Dec 2, 2004	13.27	13.39	13.14	13.29
883	NYSE	IDT	Wed, Dec 1, 2004	13.09	13.19	13.00	13.19
882	NYSE	IDT	Tue, Nov 30, 2004	13.19	13.19	12.96	13.00
881	NYSE	IDT	Mon, Nov 29, 2004	13.17	13.25	13.09	13.22
880	NYSE	IDT	Fri, Nov 26, 2004	13.06	13.17	13.04	13.17
879	NYSE	IDT	Wed, Nov 24, 2004	13.08	13.18	12.83	13.18
878	NYSE	IDT	Tue, Nov 23, 2004	13.12	13.28	12.95	13.07
877	NYSE	IDT	Mon, Nov 22, 2004	12.83	13.31	12.83	13.25
876	NYSE	IDT	Fri, Nov 19, 2004	12.80	12.89	12.68	12.88
875	NYSE	IDT	Thu, Nov 18, 2004	12.89	12.89	12.78	12.80
874	NYSE	IDT	Wed, Nov 17, 2004	12.94	13.19	12.82	12.83
873	NYSE	IDT	Tue, Nov 16, 2004	12.96	13.03	12.79	12.85
872	NYSE	IDT	Mon, Nov 15, 2004	12.56	12.88	12.56	12.88
871	NYSE	IDT	Fri, Nov 12, 2004	12.40	12.52	12.19	12.48
870	NYSE	IDT	Thu, Nov 11, 2004	12.11	12.36	12.06	12.33
869	NYSE	IDT	Wed, Nov 10, 2004	12.03	12.06	11.92	12.02
868	NYSE	IDT	Tue, Nov 9, 2004	11.88	12.12	11.79	11.98
867	NYSE	IDT	Mon, Nov 8, 2004	11.81	11.93	11.81	11.93
866	NYSE	IDT	Fri, Nov 5, 2004	11.77	11.99	11.67	11.90
865	NYSE	IDT	Thu, Nov 4, 2004	11.72	11.74	11.55	11.68
864	NYSE	IDT	Wed, Nov 3, 2004	11.63	11.83	11.48	11.70
863	NYSE	IDT	Tue, Nov 2, 2004	11.64	11.71	11.50	11.56
862	NYSE	IDT	Mon, Nov 1, 2004	11.41	11.65	11.41	11.60
861	NYSE	IDT	Fri, Oct 29, 2004	11.62	11.68	11.41	11.68
860	NYSE	IDT	Thu, Oct 28, 2004	11.55	11.65	11.48	11.61
859	NYSE	IDT	Wed, Oct 27, 2004	11.58	11.63	11.41	11.63
858	NYSE	IDT	Tue, Oct 26, 2004	11.44	11.65	11.37	11.65
857	NYSE	IDT	Mon, Oct 25, 2004	11.59	11.63	11.34	11.50
856	NYSE	IDT	Fri, Oct 22, 2004	11.57	11.68	11.51	11.63
855	NYSE	IDT	Thu, Oct 21, 2004	11.49	11.74	11.40	11.59
854	NYSE	IDT	Wed, Oct 20, 2004	11.46	11.49	11.36	11.41
853	NYSE	IDT	Tue, Oct 19, 2004	12.01	12.01	11.50	11.53
852	NYSE	IDT	Mon, Oct 18, 2004	11.50	11.60	11.36	11.60
851	NYSE	IDT	Fri, Oct 15, 2004	11.71	11.75	11.39	11.58
850	NYSE	IDT	Thu, Oct 14, 2004	12.34	12.35	11.57	11.67
849	NYSE	IDT	Wed, Oct 13, 2004	12.68	12.70	12.34	12.34
848	NYSE	IDT	Tue, Oct 12, 2004	12.68	12.68	12.52	12.58
847	NYSE	IDT	Mon, Oct 11, 2004	12.77	12.90	12.61	12.68
846	NYSE	IDT	Fri, Oct 8, 2004	12.79	12.98	12.79	12.81
845	NYSE	IDT	Thu, Oct 7, 2004	13.01	13.02	12.86	12.90
844	NYSE	IDT	Wed, Oct 6, 2004	13.23	13.34	13.00	13.01
843	NYSE	IDT	Tue, Oct 5, 2004	13.11	13.16	13.03	13.08
842	NYSE	IDT	Mon, Oct 4, 2004	13.02	13.19	12.54	13.05
841	NYSE	IDT	Fri, Oct 1, 2004	12.77	12.97	12.68	12.86
840	NYSE	IDT	Thu, Sep 30, 2004	12.84	12.89	12.64	12.71
839	NYSE	IDT	Wed, Sep 29, 2004	12.84	12.94	12.77	12.81
838	NYSE	IDT	Tue, Sep 28, 2004	12.93	13.00	12.81	12.84
837	NYSE	IDT	Mon, Sep 27, 2004	12.89	12.89	12.69	12.82
836	NYSE	IDT	Fri, Sep 24, 2004	13.22	13.23	12.97	12.99
835	NYSE	IDT	Thu, Sep 23, 2004	13.30	13.38	13.27	13.27
834	NYSE	IDT	Wed, Sep 22, 2004	13.57	13.57	13.19	13.26
833	NYSE	IDT	Tue, Sep 21, 2004	13.65	13.75	13.45	13.74
832	NYSE	IDT	Mon, Sep 20, 2004	13.60	13.75	13.48	13.75
831	NYSE	IDT	Fri, Sep 17, 2004	13.38	13.66	13.23	13.64
830	NYSE	IDT	Thu, Sep 16, 2004	13.42	13.50	13.22	13.38
829	NYSE	IDT	Wed, Sep 15, 2004	13.50	13.59	13.16	13.21
828	NYSE	IDT	Tue, Sep 14, 2004	13.42	13.44	13.25	13.29
827	NYSE	IDT	Mon, Sep 13, 2004	13.41	13.41	13.29	13.39
826	NYSE	IDT	Fri, Sep 10, 2004	13.44	13.50	13.25	13.41
825	NYSE	IDT	Thu, Sep 9, 2004	13.19	13.46	13.12	13.34
824	NYSE	IDT	Wed, Sep 8, 2004	13.12	13.20	13.01	13.19
823	NYSE	IDT	Tue, Sep 7, 2004	13.02	13.25	12.79	13.15
822	NYSE	IDT	Fri, Sep 3, 2004	12.69	13.04	12.69	13.02
821	NYSE	IDT	Thu, Sep 2, 2004	12.77	13.00	12.64	12.90
820	NYSE	IDT	Wed, Sep 1, 2004	12.68	12.78	12.66	12.77
819	NYSE	IDT	Tue, Aug 31, 2004	12.54	12.72	12.43	12.71
818	NYSE	IDT	Mon, Aug 30, 2004	12.40	12.52	12.31	12.50
817	NYSE	IDT	Fri, Aug 27, 2004	12.47	12.47	12.34	12.36
816	NYSE	IDT	Thu, Aug 26, 2004	12.43	12.50	12.35	12.47
815	NYSE	IDT	Wed, Aug 25, 2004	12.38	12.47	12.34	12.47
814	NYSE	IDT	Tue, Aug 24, 2004	12.77	12.77	12.43	12.46
813	NYSE	IDT	Mon, Aug 23, 2004	12.51	12.56	12.42	12.56
812	NYSE	IDT	Fri, Aug 20, 2004	12.64	12.64	12.33	12.51
811	NYSE	IDT	Thu, Aug 19, 2004	12.64	12.64	12.36	12.56
810	NYSE	IDT	Wed, Aug 18, 2004	12.49	12.61	12.38	12.58
809	NYSE	IDT	Tue, Aug 17, 2004	12.70	12.81	12.39	12.49
808	NYSE	IDT	Mon, Aug 16, 2004	12.54	12.72	12.50	12.57
807	NYSE	IDT	Fri, Aug 13, 2004	12.34	12.67	12.17	12.50
806	NYSE	IDT	Thu, Aug 12, 2004	12.56	12.58	12.31	12.34
805	NYSE	IDT	Wed, Aug 11, 2004	12.66	12.72	12.47	12.59
804	NYSE	IDT	Tue, Aug 10, 2004	12.63	12.70	12.57	12.67
803	NYSE	IDT	Mon, Aug 9, 2004	12.61	12.72	12.61	12.64
802	NYSE	IDT	Fri, Aug 6, 2004	12.78	12.88	12.56	12.68
801	NYSE	IDT	Thu, Aug 5, 2004	12.94	13.10	12.80	12.89
800	NYSE	IDT	Wed, Aug 4, 2004	13.19	13.30	12.94	12.97
799	NYSE	IDT	Tue, Aug 3, 2004	13.24	13.30	13.14	13.19
798	NYSE	IDT	Mon, Aug 2, 2004	13.22	13.36	12.94	13.32
797	NYSE	IDT	Fri, Jul 30, 2004	13.53	13.53	13.29	13.32
796	NYSE	IDT	Thu, Jul 29, 2004	13.27	13.57	13.26	13.49
795	NYSE	IDT	Wed, Jul 28, 2004	13.50	13.51	13.15	13.23
794	NYSE	IDT	Tue, Jul 27, 2004	13.47	13.60	13.44	13.50
793	NYSE	IDT	Mon, Jul 26, 2004	13.68	13.75	13.41	13.47
792	NYSE	IDT	Fri, Jul 23, 2004	13.93	13.98	13.69	13.78
791	NYSE	IDT	Thu, Jul 22, 2004	14.12	14.12	13.78	13.93
790	NYSE	IDT	Wed, Jul 21, 2004	14.31	14.31	14.04	14.12
789	NYSE	IDT	Tue, Jul 20, 2004	14.54	14.54	14.15	14.25
788	NYSE	IDT	Mon, Jul 19, 2004	14.57	14.66	14.38	14.46
787	NYSE	IDT	Fri, Jul 16, 2004	14.88	14.88	14.58	14.60
786	NYSE	IDT	Thu, Jul 15, 2004	15.11	15.13	14.80	14.88
785	NYSE	IDT	Wed, Jul 14, 2004	15.07	15.13	14.97	15.06
784	NYSE	IDT	Tue, Jul 13, 2004	15.18	15.19	15.06	15.07
783	NYSE	IDT	Mon, Jul 12, 2004	15.22	15.31	15.10	15.22
782	NYSE	IDT	Fri, Jul 9, 2004	15.12	15.19	15.07	15.15
781	NYSE	IDT	Thu, Jul 8, 2004	15.15	15.19	15.06	15.13
780	NYSE	IDT	Wed, Jul 7, 2004	15.39	15.39	15.06	15.15
779	NYSE	IDT	Tue, Jul 6, 2004	15.46	15.46	15.22	15.32
778	NYSE	IDT	Fri, Jul 2, 2004	15.38	15.47	15.38	15.46
777	NYSE	IDT	Thu, Jul 1, 2004	15.43	15.51	15.31	15.38
776	NYSE	IDT	Wed, Jun 30, 2004	15.60	15.62	15.43	15.59
775	NYSE	IDT	Tue, Jun 29, 2004	15.48	15.59	15.42	15.59
774	NYSE	IDT	Mon, Jun 28, 2004	15.46	15.73	15.46	15.54
773	NYSE	IDT	Fri, Jun 25, 2004	15.99	15.99	15.35	15.35
772	NYSE	IDT	Thu, Jun 24, 2004	16.11	16.15	15.92	15.98
771	NYSE	IDT	Wed, Jun 23, 2004	16.17	16.23	16.05	16.06
770	NYSE	IDT	Tue, Jun 22, 2004	16.32	16.32	16.08	16.09
769	NYSE	IDT	Mon, Jun 21, 2004	16.28	16.40	16.11	16.15
768	NYSE	IDT	Fri, Jun 18, 2004	16.09	16.32	16.03	16.32
767	NYSE	IDT	Thu, Jun 17, 2004	16.43	16.43	16.01	16.09
766	NYSE	IDT	Wed, Jun 16, 2004	16.23	16.56	16.23	16.49
765	NYSE	IDT	Tue, Jun 15, 2004	15.98	16.25	15.94	16.25
764	NYSE	IDT	Mon, Jun 14, 2004	15.99	16.06	15.56	16.06
763	NYSE	IDT	Thu, Jun 10, 2004	16.49	16.49	15.92	15.99
762	NYSE	IDT	Wed, Jun 9, 2004	15.79	16.22	15.79	16.05
761	NYSE	IDT	Tue, Jun 8, 2004	15.60	15.70	15.53	15.69
760	NYSE	IDT	Mon, Jun 7, 2004	15.32	15.64	15.27	15.63
759	NYSE	IDT	Fri, Jun 4, 2004	15.30	15.32	15.20	15.25
758	NYSE	IDT	Thu, Jun 3, 2004	15.39	15.39	15.17	15.18
757	NYSE	IDT	Wed, Jun 2, 2004	15.18	15.64	15.11	15.32
756	NYSE	IDT	Tue, Jun 1, 2004	15.15	15.26	15.10	15.16
755	NYSE	IDT	Fri, May 28, 2004	15.23	15.30	15.00	15.22
754	NYSE	IDT	Thu, May 27, 2004	14.97	15.24	14.92	15.19
753	NYSE	IDT	Wed, May 26, 2004	15.18	15.24	14.89	14.99
752	NYSE	IDT	Tue, May 25, 2004	14.80	15.23	14.75	15.23
751	NYSE	IDT	Mon, May 24, 2004	14.88	14.96	14.76	14.76
750	NYSE	IDT	Fri, May 21, 2004	15.05	15.08	14.82	14.86
749	NYSE	IDT	Thu, May 20, 2004	15.12	15.12	14.63	14.98
748	NYSE	IDT	Wed, May 19, 2004	15.22	15.39	15.05	15.13
747	NYSE	IDT	Tue, May 18, 2004	14.94	15.22	14.94	15.22
746	NYSE	IDT	Mon, May 17, 2004	14.81	14.94	14.59	14.94
745	NYSE	IDT	Fri, May 14, 2004	14.71	14.91	14.71	14.86
744	NYSE	IDT	Thu, May 13, 2004	15.01	15.05	14.80	14.80
743	NYSE	IDT	Wed, May 12, 2004	15.34	15.34	14.84	14.97
742	NYSE	IDT	Tue, May 11, 2004	15.22	15.42	15.22	15.35
741	NYSE	IDT	Mon, May 10, 2004	15.60	15.72	15.13	15.28
740	NYSE	IDT	Fri, May 7, 2004	15.68	15.98	15.56	15.60
739	NYSE	IDT	Thu, May 6, 2004	15.95	15.97	15.66	15.82
738	NYSE	IDT	Wed, May 5, 2004	15.90	16.04	15.70	16.04
737	NYSE	IDT	Tue, May 4, 2004	16.07	16.07	15.79	15.79
736	NYSE	IDT	Mon, May 3, 2004	15.85	15.94	15.60	15.78
735	NYSE	IDT	Fri, Apr 30, 2004	15.96	16.01	15.70	15.74
734	NYSE	IDT	Thu, Apr 29, 2004	15.93	16.07	15.73	15.96
733	NYSE	IDT	Wed, Apr 28, 2004	15.68	15.96	15.60	15.96
732	NYSE	IDT	Tue, Apr 27, 2004	15.64	15.73	15.56	15.72
731	NYSE	IDT	Mon, Apr 26, 2004	15.95	15.98	15.58	15.58
730	NYSE	IDT	Fri, Apr 23, 2004	16.19	16.23	15.85	15.90
729	NYSE	IDT	Thu, Apr 22, 2004	15.98	16.19	15.90	16.19
728	NYSE	IDT	Wed, Apr 21, 2004	15.98	16.09	15.83	15.88
727	NYSE	IDT	Tue, Apr 20, 2004	16.28	16.33	16.06	16.06
726	NYSE	IDT	Mon, Apr 19, 2004	16.36	16.44	16.21	16.23
725	NYSE	IDT	Fri, Apr 16, 2004	16.06	16.44	16.06	16.40
724	NYSE	IDT	Thu, Apr 15, 2004	16.32	16.41	16.01	16.10
723	NYSE	IDT	Wed, Apr 14, 2004	16.40	16.50	16.30	16.33
722	NYSE	IDT	Tue, Apr 13, 2004	17.09	17.15	16.61	16.61
721	NYSE	IDT	Mon, Apr 12, 2004	16.87	17.14	16.85	17.09
720	NYSE	IDT	Thu, Apr 8, 2004	17.03	17.06	16.83	16.88
719	NYSE	IDT	Wed, Apr 7, 2004	17.00	17.06	16.92	17.01
718	NYSE	IDT	Tue, Apr 6, 2004	17.12	17.26	17.05	17.14
717	NYSE	IDT	Mon, Apr 5, 2004	17.33	17.48	17.22	17.26
716	NYSE	IDT	Fri, Apr 2, 2004	17.14	17.33	17.05	17.28
715	NYSE	IDT	Thu, Apr 1, 2004	17.08	17.32	16.89	16.93
714	NYSE	IDT	Wed, Mar 31, 2004	16.77	17.29	16.72	17.04
713	NYSE	IDT	Tue, Mar 30, 2004	16.11	16.71	15.94	16.71
712	NYSE	IDT	Mon, Mar 29, 2004	15.99	16.19	15.96	16.02
711	NYSE	IDT	Fri, Mar 26, 2004	15.89	16.08	15.79	15.89
710	NYSE	IDT	Thu, Mar 25, 2004	15.94	15.95	15.83	15.86
709	NYSE	IDT	Wed, Mar 24, 2004	15.90	15.93	15.73	15.89
708	NYSE	IDT	Tue, Mar 23, 2004	16.25	16.44	15.79	15.83
707	NYSE	IDT	Mon, Mar 22, 2004	16.61	16.69	16.23	16.30
706	NYSE	IDT	Fri, Mar 19, 2004	16.77	16.88	16.75	16.77
705	NYSE	IDT	Thu, Mar 18, 2004	16.75	16.83	16.74	16.77
704	NYSE	IDT	Wed, Mar 17, 2004	16.53	16.88	16.46	16.75
703	NYSE	IDT	Tue, Mar 16, 2004	17.05	17.15	16.61	16.66
702	NYSE	IDT	Mon, Mar 15, 2004	16.91	16.91	16.42	16.83
701	NYSE	IDT	Fri, Mar 12, 2004	16.81	16.91	16.49	16.83
700	NYSE	IDT	Thu, Mar 11, 2004	16.91	17.04	16.78	16.80
699	NYSE	IDT	Wed, Mar 10, 2004	17.31	17.50	16.83	16.91
698	NYSE	IDT	Tue, Mar 9, 2004	17.63	17.68	17.29	17.29
697	NYSE	IDT	Mon, Mar 8, 2004	17.54	17.69	17.50	17.69
696	NYSE	IDT	Fri, Mar 5, 2004	17.29	17.67	17.29	17.54
695	NYSE	IDT	Thu, Mar 4, 2004	17.33	17.37	17.27	17.33
694	NYSE	IDT	Wed, Mar 3, 2004	17.54	17.54	17.18	17.27
693	NYSE	IDT	Tue, Mar 2, 2004	17.84	17.88	17.26	17.48
692	NYSE	IDT	Mon, Mar 1, 2004	17.54	18.07	17.54	17.76
691	NYSE	IDT	Fri, Feb 27, 2004	17.76	17.78	17.43	17.54
690	NYSE	IDT	Thu, Feb 26, 2004	17.71	17.84	17.65	17.70
689	NYSE	IDT	Wed, Feb 25, 2004	17.59	17.89	17.54	17.67
688	NYSE	IDT	Tue, Feb 24, 2004	17.76	17.80	17.38	17.54
687	NYSE	IDT	Mon, Feb 23, 2004	18.30	18.30	17.80	17.80
686	NYSE	IDT	Fri, Feb 20, 2004	18.41	18.52	18.20	18.43
685	NYSE	IDT	Thu, Feb 19, 2004	18.30	18.52	18.28	18.37
684	NYSE	IDT	Wed, Feb 18, 2004	18.30	18.39	18.03	18.32
683	NYSE	IDT	Tue, Feb 17, 2004	18.36	18.39	18.18	18.26
682	NYSE	IDT	Fri, Feb 13, 2004	18.69	18.80	18.30	18.30
681	NYSE	IDT	Thu, Feb 12, 2004	18.85	18.98	18.58	18.60
680	NYSE	IDT	Wed, Feb 11, 2004	18.43	18.86	18.30	18.81
679	NYSE	IDT	Tue, Feb 10, 2004	18.26	18.47	18.16	18.36
678	NYSE	IDT	Mon, Feb 9, 2004	18.47	18.51	18.22	18.26
677	NYSE	IDT	Fri, Feb 6, 2004	17.84	18.54	17.84	18.38
676	NYSE	IDT	Thu, Feb 5, 2004	18.30	18.32	17.76	17.92
675	NYSE	IDT	Wed, Feb 4, 2004	18.69	18.71	18.26	18.29
674	NYSE	IDT	Tue, Feb 3, 2004	18.94	19.23	18.81	18.81
673	NYSE	IDT	Mon, Feb 2, 2004	18.36	18.96	18.31	18.94
672	NYSE	IDT	Fri, Jan 30, 2004	18.10	18.41	17.87	18.36
671	NYSE	IDT	Thu, Jan 29, 2004	18.31	18.32	17.80	18.09
670	NYSE	IDT	Wed, Jan 28, 2004	18.18	18.39	18.14	18.36
669	NYSE	IDT	Tue, Jan 27, 2004	18.43	18.56	18.26	18.26
668	NYSE	IDT	Mon, Jan 26, 2004	18.26	18.50	18.14	18.42
667	NYSE	IDT	Fri, Jan 23, 2004	18.47	18.47	18.09	18.24
666	NYSE	IDT	Thu, Jan 22, 2004	18.94	18.98	18.35	18.39
665	NYSE	IDT	Wed, Jan 21, 2004	18.94	18.96	18.76	18.90
664	NYSE	IDT	Tue, Jan 20, 2004	19.02	19.02	18.90	18.94
663	NYSE	IDT	Fri, Jan 16, 2004	19.02	19.19	18.98	19.02
662	NYSE	IDT	Thu, Jan 15, 2004	19.02	19.16	18.85	18.85
661	NYSE	IDT	Wed, Jan 14, 2004	19.62	19.66	18.99	19.02
660	NYSE	IDT	Tue, Jan 13, 2004	20.07	20.07	19.51	19.61
659	NYSE	IDT	Mon, Jan 12, 2004	20.13	20.25	19.87	19.90
658	NYSE	IDT	Fri, Jan 9, 2004	19.71	20.23	19.66	20.12
657	NYSE	IDT	Thu, Jan 8, 2004	19.23	19.72	19.23	19.70
656	NYSE	IDT	Wed, Jan 7, 2004	18.85	19.27	18.81	19.23
655	NYSE	IDT	Tue, Jan 6, 2004	18.85	18.94	18.80	18.83
654	NYSE	IDT	Mon, Jan 5, 2004	19.07	19.07	18.59	18.92
653	NYSE	IDT	Fri, Jan 2, 2004	19.56	19.56	18.52	18.94
652	NYSE	IDT	Wed, Dec 31, 2003	20.18	20.19	19.45	19.56
651	NYSE	IDT	Tue, Dec 30, 2003	19.53	20.26	19.07	20.06
650	NYSE	IDT	Mon, Dec 29, 2003	17.89	19.67	17.80	19.45
649	NYSE	IDT	Fri, Dec 26, 2003	17.17	17.29	17.09	17.24
648	NYSE	IDT	Wed, Dec 24, 2003	16.95	17.37	16.93	17.26
647	NYSE	IDT	Tue, Dec 23, 2003	16.91	16.99	16.85	16.99
646	NYSE	IDT	Mon, Dec 22, 2003	16.71	16.91	16.71	16.91
645	NYSE	IDT	Fri, Dec 19, 2003	16.53	16.99	16.53	16.79
644	NYSE	IDT	Thu, Dec 18, 2003	16.36	16.63	16.35	16.53
643	NYSE	IDT	Wed, Dec 17, 2003	16.53	16.57	16.20	16.33
642	NYSE	IDT	Tue, Dec 16, 2003	16.87	16.87	16.19	16.64
641	NYSE	IDT	Mon, Dec 15, 2003	16.99	17.06	16.80	16.83
640	NYSE	IDT	Fri, Dec 12, 2003	17.12	17.16	16.74	16.91
639	NYSE	IDT	Thu, Dec 11, 2003	16.40	17.33	16.40	17.06
638	NYSE	IDT	Wed, Dec 10, 2003	16.40	16.40	16.29	16.33
637	NYSE	IDT	Tue, Dec 9, 2003	16.16	16.40	16.15	16.39
636	NYSE	IDT	Mon, Dec 8, 2003	16.19	16.23	16.13	16.17
635	NYSE	IDT	Fri, Dec 5, 2003	16.19	16.28	16.10	16.18
634	NYSE	IDT	Thu, Dec 4, 2003	16.11	16.32	15.97	16.22
633	NYSE	IDT	Wed, Dec 3, 2003	16.42	16.42	16.15	16.15
632	NYSE	IDT	Tue, Dec 2, 2003	16.55	16.55	16.28	16.38
631	NYSE	IDT	Mon, Dec 1, 2003	16.49	16.66	16.36	16.55
630	NYSE	IDT	Fri, Nov 28, 2003	16.40	16.40	16.15	16.34
629	NYSE	IDT	Wed, Nov 26, 2003	16.03	16.39	15.90	16.39
628	NYSE	IDT	Tue, Nov 25, 2003	15.90	16.06	15.51	16.02
627	NYSE	IDT	Mon, Nov 24, 2003	15.49	15.83	15.49	15.77
626	NYSE	IDT	Fri, Nov 21, 2003	15.40	15.62	15.40	15.49
625	NYSE	IDT	Thu, Nov 20, 2003	15.41	15.45	15.30	15.36
624	NYSE	IDT	Wed, Nov 19, 2003	15.39	15.47	15.35	15.42
623	NYSE	IDT	Tue, Nov 18, 2003	15.47	15.47	15.32	15.35
622	NYSE	IDT	Mon, Nov 17, 2003	15.45	15.46	15.38	15.43
621	NYSE	IDT	Fri, Nov 14, 2003	15.43	15.77	15.39	15.42
620	NYSE	IDT	Thu, Nov 13, 2003	15.77	15.79	15.60	15.68
619	NYSE	IDT	Wed, Nov 12, 2003	15.77	15.81	15.43	15.77
618	NYSE	IDT	Tue, Nov 11, 2003	15.77	15.87	15.73	15.77
617	NYSE	IDT	Mon, Nov 10, 2003	15.94	15.94	15.73	15.77
616	NYSE	IDT	Fri, Nov 7, 2003	15.99	16.01	15.85	15.87
615	NYSE	IDT	Thu, Nov 6, 2003	15.73	15.98	15.67	15.98
614	NYSE	IDT	Wed, Nov 5, 2003	16.02	16.02	15.78	15.85
613	NYSE	IDT	Tue, Nov 4, 2003	16.02	16.10	15.97	15.98
612	NYSE	IDT	Mon, Nov 3, 2003	16.12	16.31	16.02	16.02
611	NYSE	IDT	Fri, Oct 31, 2003	16.15	16.23	15.64	16.17
610	NYSE	IDT	Thu, Oct 30, 2003	15.88	16.19	15.68	16.17
609	NYSE	IDT	Wed, Oct 29, 2003	16.06	16.06	15.69	15.84
608	NYSE	IDT	Tue, Oct 28, 2003	16.19	16.26	15.90	16.06
607	NYSE	IDT	Mon, Oct 27, 2003	16.54	16.54	16.12	16.22
606	NYSE	IDT	Fri, Oct 24, 2003	16.17	16.61	16.17	16.54
605	NYSE	IDT	Thu, Oct 23, 2003	16.06	16.17	16.06	16.17
604	NYSE	IDT	Wed, Oct 22, 2003	16.19	16.19	16.03	16.11
603	NYSE	IDT	Tue, Oct 21, 2003	16.06	16.19	15.94	16.19
602	NYSE	IDT	Mon, Oct 20, 2003	16.02	16.06	15.94	16.00
601	NYSE	IDT	Fri, Oct 17, 2003	16.02	16.02	15.86	15.98
600	NYSE	IDT	Thu, Oct 16, 2003	16.06	16.08	15.92	15.98
599	NYSE	IDT	Wed, Oct 15, 2003	16.09	16.12	16.02	16.08
598	NYSE	IDT	Tue, Oct 14, 2003	16.02	16.11	15.94	16.10
597	NYSE	IDT	Mon, Oct 13, 2003	16.02	16.13	15.94	16.06
596	NYSE	IDT	Fri, Oct 10, 2003	16.23	16.23	16.02	16.05
595	NYSE	IDT	Thu, Oct 9, 2003	15.51	16.30	15.51	16.19
594	NYSE	IDT	Wed, Oct 8, 2003	15.39	15.46	15.29	15.46
593	NYSE	IDT	Tue, Oct 7, 2003	15.32	15.43	15.26	15.40
592	NYSE	IDT	Mon, Oct 6, 2003	15.30	15.34	15.24	15.32
591	NYSE	IDT	Fri, Oct 3, 2003	15.26	15.42	15.23	15.30
590	NYSE	IDT	Thu, Oct 2, 2003	15.28	15.31	15.24	15.26
589	NYSE	IDT	Wed, Oct 1, 2003	15.22	15.33	15.16	15.32
588	NYSE	IDT	Tue, Sep 30, 2003	15.23	15.28	15.13	15.27
587	NYSE	IDT	Mon, Sep 29, 2003	15.05	15.24	15.05	15.22
586	NYSE	IDT	Fri, Sep 26, 2003	15.24	15.24	14.86	15.07
585	NYSE	IDT	Thu, Sep 25, 2003	15.26	15.26	15.20	15.20
584	NYSE	IDT	Wed, Sep 24, 2003	15.28	15.35	15.09	15.22
583	NYSE	IDT	Tue, Sep 23, 2003	15.26	15.26	15.20	15.26
582	NYSE	IDT	Mon, Sep 22, 2003	15.18	15.30	15.13	15.30
581	NYSE	IDT	Fri, Sep 19, 2003	15.22	15.25	15.16	15.20
580	NYSE	IDT	Thu, Sep 18, 2003	15.22	15.29	15.14	15.26
579	NYSE	IDT	Wed, Sep 17, 2003	15.13	15.26	15.13	15.23
578	NYSE	IDT	Tue, Sep 16, 2003	15.17	15.17	15.12	15.13
577	NYSE	IDT	Mon, Sep 15, 2003	15.27	15.27	15.04	15.13
576	NYSE	IDT	Fri, Sep 12, 2003	15.22	15.29	15.09	15.24
575	NYSE	IDT	Thu, Sep 11, 2003	15.22	15.24	15.15	15.21
574	NYSE	IDT	Wed, Sep 10, 2003	15.13	15.24	15.09	15.24
573	NYSE	IDT	Tue, Sep 9, 2003	15.30	15.34	15.24	15.26
572	NYSE	IDT	Mon, Sep 8, 2003	15.34	15.45	15.34	15.35
571	NYSE	IDT	Fri, Sep 5, 2003	15.31	15.43	15.30	15.34
570	NYSE	IDT	Thu, Sep 4, 2003	15.30	15.35	15.28	15.30
569	NYSE	IDT	Wed, Sep 3, 2003	15.30	15.34	15.19	15.30
568	NYSE	IDT	Tue, Sep 2, 2003	14.98	15.43	14.88	15.35
567	NYSE	IDT	Fri, Aug 29, 2003	14.98	15.05	14.93	15.04
566	NYSE	IDT	Thu, Aug 28, 2003	14.87	15.03	14.85	14.99
565	NYSE	IDT	Wed, Aug 27, 2003	14.91	14.95	14.80	14.86
564	NYSE	IDT	Tue, Aug 26, 2003	14.82	14.91	14.80	14.91
563	NYSE	IDT	Mon, Aug 25, 2003	15.05	15.05	14.72	14.83
562	NYSE	IDT	Fri, Aug 22, 2003	15.19	15.21	15.01	15.02
561	NYSE	IDT	Thu, Aug 21, 2003	15.35	15.35	15.13	15.19
560	NYSE	IDT	Wed, Aug 20, 2003	15.09	15.35	14.97	15.35
559	NYSE	IDT	Tue, Aug 19, 2003	14.88	15.09	14.80	15.09
558	NYSE	IDT	Mon, Aug 18, 2003	14.84	14.96	14.79	14.92
557	NYSE	IDT	Fri, Aug 15, 2003	14.81	14.96	14.81	14.86
556	NYSE	IDT	Thu, Aug 14, 2003	14.79	14.88	14.69	14.81
555	NYSE	IDT	Wed, Aug 13, 2003	14.80	14.84	14.64	14.78
554	NYSE	IDT	Tue, Aug 12, 2003	14.80	14.93	14.75	14.80
553	NYSE	IDT	Mon, Aug 11, 2003	15.00	15.05	14.80	14.88
552	NYSE	IDT	Fri, Aug 8, 2003	15.17	15.24	15.02	15.04
551	NYSE	IDT	Thu, Aug 7, 2003	15.12	15.47	14.80	15.17
550	NYSE	IDT	Wed, Aug 6, 2003	15.19	15.30	15.05	15.20
549	NYSE	IDT	Tue, Aug 5, 2003	15.18	15.28	15.09	15.23
548	NYSE	IDT	Mon, Aug 4, 2003	15.24	15.30	15.09	15.18
547	NYSE	IDT	Fri, Aug 1, 2003	15.22	15.31	15.19	15.28
546	NYSE	IDT	Thu, Jul 31, 2003	15.28	15.30	15.24	15.28
545	NYSE	IDT	Wed, Jul 30, 2003	15.30	15.33	15.22	15.27
544	NYSE	IDT	Tue, Jul 29, 2003	15.31	15.36	15.20	15.22
543	NYSE	IDT	Mon, Jul 28, 2003	15.22	15.30	15.22	15.28
542	NYSE	IDT	Fri, Jul 25, 2003	15.30	15.38	15.24	15.24
541	NYSE	IDT	Thu, Jul 24, 2003	15.48	15.54	15.22	15.30
540	NYSE	IDT	Wed, Jul 23, 2003	15.02	15.60	15.01	15.48
539	NYSE	IDT	Tue, Jul 22, 2003	15.05	15.05	14.88	15.02
538	NYSE	IDT	Mon, Jul 21, 2003	15.41	15.41	14.89	14.90
537	NYSE	IDT	Fri, Jul 18, 2003	15.38	15.44	15.25	15.33
536	NYSE	IDT	Thu, Jul 17, 2003	15.40	15.43	15.26	15.29
535	NYSE	IDT	Wed, Jul 16, 2003	15.23	15.47	15.02	15.44
534	NYSE	IDT	Tue, Jul 15, 2003	15.24	15.24	15.09	15.23
533	NYSE	IDT	Mon, Jul 14, 2003	15.21	15.25	15.13	15.22
532	NYSE	IDT	Fri, Jul 11, 2003	15.22	15.22	15.13	15.18
531	NYSE	IDT	Thu, Jul 10, 2003	15.26	15.30	15.18	15.22
530	NYSE	IDT	Wed, Jul 9, 2003	15.18	15.29	15.18	15.23
529	NYSE	IDT	Tue, Jul 8, 2003	15.06	15.18	15.06	15.18
528	NYSE	IDT	Mon, Jul 7, 2003	15.02	15.14	15.01	15.11
527	NYSE	IDT	Thu, Jul 3, 2003	15.09	15.13	14.98	15.03
526	NYSE	IDT	Wed, Jul 2, 2003	14.92	15.18	14.86	15.18
525	NYSE	IDT	Tue, Jul 1, 2003	14.94	15.07	14.92	14.92
524	NYSE	IDT	Mon, Jun 30, 2003	14.93	15.08	14.84	14.88
523	NYSE	IDT	Fri, Jun 27, 2003	15.11	15.11	14.92	15.03
522	NYSE	IDT	Thu, Jun 26, 2003	14.94	15.16	14.94	15.10
521	NYSE	IDT	Wed, Jun 25, 2003	15.09	15.13	14.95	14.98
520	NYSE	IDT	Tue, Jun 24, 2003	15.21	15.21	14.93	15.13
519	NYSE	IDT	Mon, Jun 23, 2003	15.22	15.26	15.12	15.17
518	NYSE	IDT	Fri, Jun 20, 2003	14.97	15.37	14.97	15.32
517	NYSE	IDT	Thu, Jun 19, 2003	15.22	15.37	14.67	14.88
516	NYSE	IDT	Wed, Jun 18, 2003	15.17	15.52	15.12	15.25
515	NYSE	IDT	Tue, Jun 17, 2003	15.08	15.33	15.08	15.22
514	NYSE	IDT	Mon, Jun 16, 2003	14.80	15.29	14.75	15.16
513	NYSE	IDT	Fri, Jun 13, 2003	15.18	15.24	14.66	14.80
512	NYSE	IDT	Thu, Jun 12, 2003	14.58	15.21	14.58	14.97
511	NYSE	IDT	Wed, Jun 11, 2003	13.82	15.35	13.82	15.32
510	NYSE	IDT	Tue, Jun 10, 2003	13.53	13.72	13.36	13.65
509	NYSE	IDT	Mon, Jun 9, 2003	13.54	13.61	13.43	13.48
508	NYSE	IDT	Fri, Jun 6, 2003	13.34	13.65	13.28	13.53
507	NYSE	IDT	Thu, Jun 5, 2003	13.23	13.27	13.14	13.22
506	NYSE	IDT	Wed, Jun 4, 2003	13.43	13.46	13.19	13.19
505	NYSE	IDT	Tue, Jun 3, 2003	13.57	13.57	13.28	13.38
504	NYSE	IDT	Mon, Jun 2, 2003	13.56	13.66	13.44	13.53
503	NYSE	IDT	Fri, May 30, 2003	13.65	13.66	13.47	13.48
502	NYSE	IDT	Thu, May 29, 2003	13.74	13.74	13.54	13.57
501	NYSE	IDT	Wed, May 28, 2003	13.82	13.82	13.61	13.70
500	NYSE	IDT	Tue, May 27, 2003	14.15	14.15	13.74	13.80
499	NYSE	IDT	Fri, May 23, 2003	13.16	14.09	13.11	14.09
498	NYSE	IDT	Thu, May 22, 2003	13.27	13.27	13.05	13.14
497	NYSE	IDT	Wed, May 21, 2003	13.26	13.27	13.11	13.23
496	NYSE	IDT	Tue, May 20, 2003	13.70	13.70	12.92	13.17
495	NYSE	IDT	Mon, May 19, 2003	13.78	13.82	13.46	13.57
494	NYSE	IDT	Fri, May 16, 2003	13.19	13.91	13.19	13.91
493	NYSE	IDT	Thu, May 15, 2003	12.60	13.19	12.60	13.19
492	NYSE	IDT	Wed, May 14, 2003	12.56	12.60	12.44	12.60
491	NYSE	IDT	Tue, May 13, 2003	12.34	12.60	12.34	12.60
490	NYSE	IDT	Mon, May 12, 2003	12.18	12.46	12.18	12.36
489	NYSE	IDT	Fri, May 9, 2003	11.84	12.05	11.84	12.05
488	NYSE	IDT	Thu, May 8, 2003	12.09	12.09	11.84	11.88
487	NYSE	IDT	Wed, May 7, 2003	12.25	12.26	12.03	12.17
486	NYSE	IDT	Tue, May 6, 2003	12.19	12.27	12.06	12.22
485	NYSE	IDT	Mon, May 5, 2003	12.09	12.37	12.03	12.19
484	NYSE	IDT	Fri, May 2, 2003	11.98	12.05	11.95	12.03
483	NYSE	IDT	Thu, May 1, 2003	12.13	12.18	11.87	11.92
482	NYSE	IDT	Wed, Apr 30, 2003	11.84	12.09	11.84	12.09
481	NYSE	IDT	Tue, Apr 29, 2003	11.81	11.84	11.63	11.68
480	NYSE	IDT	Mon, Apr 28, 2003	11.90	11.90	11.84	11.85
479	NYSE	IDT	Fri, Apr 25, 2003	11.95	11.98	11.86	11.89
478	NYSE	IDT	Thu, Apr 24, 2003	11.92	11.99	11.89	11.93
477	NYSE	IDT	Wed, Apr 23, 2003	11.87	12.01	11.85	11.96
476	NYSE	IDT	Tue, Apr 22, 2003	12.13	12.15	11.84	11.87
475	NYSE	IDT	Mon, Apr 21, 2003	12.15	12.22	12.07	12.18
474	NYSE	IDT	Thu, Apr 17, 2003	12.26	12.28	11.97	12.18
473	NYSE	IDT	Wed, Apr 16, 2003	12.56	12.56	12.17	12.18
472	NYSE	IDT	Tue, Apr 15, 2003	12.60	12.65	12.48	12.56
471	NYSE	IDT	Mon, Apr 14, 2003	12.32	12.60	12.32	12.60
470	NYSE	IDT	Fri, Apr 11, 2003	12.18	12.33	12.18	12.33
469	NYSE	IDT	Thu, Apr 10, 2003	12.17	12.40	12.15	12.24
468	NYSE	IDT	Wed, Apr 9, 2003	12.22	12.28	12.13	12.23
467	NYSE	IDT	Tue, Apr 8, 2003	12.22	12.26	12.16	12.22
466	NYSE	IDT	Mon, Apr 7, 2003	12.29	12.32	12.18	12.18
465	NYSE	IDT	Fri, Apr 4, 2003	12.52	12.52	12.13	12.21
464	NYSE	IDT	Thu, Apr 3, 2003	12.68	12.68	12.45	12.51
463	NYSE	IDT	Wed, Apr 2, 2003	12.51	12.88	12.49	12.76
462	NYSE	IDT	Tue, Apr 1, 2003	12.68	12.72	12.39	12.43
461	NYSE	IDT	Mon, Mar 31, 2003	12.51	12.76	12.45	12.76
460	NYSE	IDT	Fri, Mar 28, 2003	12.30	12.58	12.22	12.56
459	NYSE	IDT	Thu, Mar 27, 2003	12.39	12.39	12.19	12.37
458	NYSE	IDT	Wed, Mar 26, 2003	12.52	12.52	12.28	12.43
457	NYSE	IDT	Tue, Mar 25, 2003	12.34	12.58	12.34	12.48
456	NYSE	IDT	Mon, Mar 24, 2003	12.39	12.51	12.34	12.46
455	NYSE	IDT	Fri, Mar 21, 2003	12.68	12.68	12.43	12.44
454	NYSE	IDT	Thu, Mar 20, 2003	12.77	12.77	12.42	12.62
453	NYSE	IDT	Wed, Mar 19, 2003	12.71	12.85	12.61	12.85
452	NYSE	IDT	Tue, Mar 18, 2003	12.44	12.72	12.39	12.62
451	NYSE	IDT	Mon, Mar 17, 2003	12.22	12.39	11.93	12.38
450	NYSE	IDT	Fri, Mar 14, 2003	12.21	12.33	12.18	12.22
449	NYSE	IDT	Thu, Mar 13, 2003	12.01	12.25	12.01	12.21
448	NYSE	IDT	Wed, Mar 12, 2003	12.09	12.09	11.85	12.01
447	NYSE	IDT	Tue, Mar 11, 2003	12.14	12.18	12.09	12.09
446	NYSE	IDT	Mon, Mar 10, 2003	12.34	12.34	12.06	12.14
445	NYSE	IDT	Fri, Mar 7, 2003	12.39	12.43	12.28	12.43
444	NYSE	IDT	Thu, Mar 6, 2003	12.68	12.68	12.34	12.44
443	NYSE	IDT	Wed, Mar 5, 2003	12.60	12.60	12.39	12.45
442	NYSE	IDT	Tue, Mar 4, 2003	12.64	12.67	12.56	12.60
441	NYSE	IDT	Mon, Mar 3, 2003	12.78	12.78	12.64	12.64
440	NYSE	IDT	Fri, Feb 28, 2003	12.67	12.86	12.65	12.86
439	NYSE	IDT	Thu, Feb 27, 2003	12.79	12.79	12.59	12.69
438	NYSE	IDT	Wed, Feb 26, 2003	13.08	13.08	12.81	12.86
437	NYSE	IDT	Tue, Feb 25, 2003	13.05	13.12	12.87	13.12
436	NYSE	IDT	Mon, Feb 24, 2003	13.13	13.13	12.94	13.00
435	NYSE	IDT	Fri, Feb 21, 2003	12.90	13.16	12.88	13.15
434	NYSE	IDT	Thu, Feb 20, 2003	13.11	13.11	12.89	12.89
433	NYSE	IDT	Wed, Feb 19, 2003	13.43	13.44	13.11	13.11
432	NYSE	IDT	Tue, Feb 18, 2003	12.94	13.53	12.89	13.53
431	NYSE	IDT	Fri, Feb 14, 2003	12.83	12.94	12.76	12.94
430	NYSE	IDT	Thu, Feb 13, 2003	12.72	12.92	12.66	12.85
429	NYSE	IDT	Wed, Feb 12, 2003	12.75	12.83	12.64	12.72
428	NYSE	IDT	Tue, Feb 11, 2003	12.93	12.93	12.72	12.79
427	NYSE	IDT	Mon, Feb 10, 2003	12.76	12.93	12.76	12.93
426	NYSE	IDT	Fri, Feb 7, 2003	12.77	12.80	12.68	12.76
425	NYSE	IDT	Thu, Feb 6, 2003	12.91	12.92	12.69	12.72
424	NYSE	IDT	Wed, Feb 5, 2003	12.71	13.01	12.68	13.00
423	NYSE	IDT	Tue, Feb 4, 2003	12.80	12.88	12.64	12.72
422	NYSE	IDT	Mon, Feb 3, 2003	13.05	13.11	12.90	12.90
421	NYSE	IDT	Fri, Jan 31, 2003	12.83	13.05	12.78	13.05
420	NYSE	IDT	Thu, Jan 30, 2003	12.98	12.98	12.73	12.82
419	NYSE	IDT	Wed, Jan 29, 2003	12.85	13.03	12.78	12.97
418	NYSE	IDT	Tue, Jan 28, 2003	12.87	12.89	12.78	12.85
417	NYSE	IDT	Mon, Jan 27, 2003	12.98	12.98	12.80	12.87
416	NYSE	IDT	Fri, Jan 24, 2003	13.11	13.11	12.94	13.02
415	NYSE	IDT	Thu, Jan 23, 2003	13.27	13.31	13.06	13.11
414	NYSE	IDT	Wed, Jan 22, 2003	13.27	13.32	13.23	13.23
413	NYSE	IDT	Tue, Jan 21, 2003	13.37	13.40	13.27	13.27
412	NYSE	IDT	Fri, Jan 17, 2003	13.11	13.51	13.06	13.38
411	NYSE	IDT	Thu, Jan 16, 2003	13.11	13.19	13.11	13.19
410	NYSE	IDT	Wed, Jan 15, 2003	13.15	13.24	13.03	13.15
409	NYSE	IDT	Tue, Jan 14, 2003	12.97	13.16	12.94	13.11
408	NYSE	IDT	Mon, Jan 13, 2003	13.00	13.05	12.93	12.95
407	NYSE	IDT	Fri, Jan 10, 2003	12.97	13.06	12.90	13.00
406	NYSE	IDT	Thu, Jan 9, 2003	12.98	13.10	12.93	13.02
405	NYSE	IDT	Wed, Jan 8, 2003	13.38	13.38	12.98	12.98
404	NYSE	IDT	Tue, Jan 7, 2003	13.19	13.54	13.19	13.38
403	NYSE	IDT	Mon, Jan 6, 2003	12.82	13.31	12.81	13.13
402	NYSE	IDT	Fri, Jan 3, 2003	12.72	12.94	12.71	12.81
401	NYSE	IDT	Thu, Jan 2, 2003	13.17	13.53	12.64	12.64
400	NYSE	IDT	Tue, Dec 31, 2002	13.23	13.27	13.02	13.11
399	NYSE	IDT	Mon, Dec 30, 2002	13.36	13.39	13.15	13.32
398	NYSE	IDT	Fri, Dec 27, 2002	13.74	13.74	13.32	13.40
397	NYSE	IDT	Thu, Dec 26, 2002	13.85	13.95	13.70	13.74
396	NYSE	IDT	Tue, Dec 24, 2002	13.74	13.93	13.65	13.82
395	NYSE	IDT	Mon, Dec 23, 2002	13.85	13.95	13.65	13.82
394	NYSE	IDT	Fri, Dec 20, 2002	14.34	14.47	13.78	13.86
393	NYSE	IDT	Thu, Dec 19, 2002	14.58	14.63	14.29	14.33
392	NYSE	IDT	Wed, Dec 18, 2002	14.75	14.80	14.50	14.63
391	NYSE	IDT	Tue, Dec 17, 2002	14.63	14.88	14.63	14.76
390	NYSE	IDT	Mon, Dec 16, 2002	14.88	15.18	14.88	14.97
389	NYSE	IDT	Fri, Dec 13, 2002	14.72	14.97	14.72	14.90
388	NYSE	IDT	Thu, Dec 12, 2002	14.75	14.97	14.71	14.79
387	NYSE	IDT	Wed, Dec 11, 2002	14.64	14.80	14.53	14.80
386	NYSE	IDT	Tue, Dec 10, 2002	14.71	14.80	14.46	14.71
385	NYSE	IDT	Mon, Dec 9, 2002	15.12	15.12	14.53	14.77
384	NYSE	IDT	Fri, Dec 6, 2002	15.13	15.18	14.92	15.12
383	NYSE	IDT	Thu, Dec 5, 2002	15.56	15.56	15.01	15.15
382	NYSE	IDT	Wed, Dec 4, 2002	15.54	15.86	15.38	15.64
381	NYSE	IDT	Tue, Dec 3, 2002	15.38	15.56	15.24	15.56
380	NYSE	IDT	Mon, Dec 2, 2002	15.05	15.43	15.05	15.37
379	NYSE	IDT	Fri, Nov 29, 2002	15.01	15.02	14.92	15.02
378	NYSE	IDT	Wed, Nov 27, 2002	14.75	15.08	14.75	15.08
377	NYSE	IDT	Tue, Nov 26, 2002	14.09	14.67	14.04	14.63
376	NYSE	IDT	Mon, Nov 25, 2002	13.77	14.15	13.77	14.11
375	NYSE	IDT	Fri, Nov 22, 2002	13.62	13.82	13.61	13.77
374	NYSE	IDT	Thu, Nov 21, 2002	13.32	13.69	13.32	13.62
373	NYSE	IDT	Wed, Nov 20, 2002	13.44	13.48	13.31	13.33
372	NYSE	IDT	Tue, Nov 19, 2002	13.32	13.52	13.30	13.36
371	NYSE	IDT	Mon, Nov 18, 2002	13.17	13.42	13.17	13.32
370	NYSE	IDT	Fri, Nov 15, 2002	13.32	13.32	12.73	13.19
369	NYSE	IDT	Thu, Nov 14, 2002	13.32	13.40	13.27	13.31
368	NYSE	IDT	Wed, Nov 13, 2002	13.19	13.44	13.19	13.28
367	NYSE	IDT	Tue, Nov 12, 2002	13.36	13.40	12.86	13.19
366	NYSE	IDT	Mon, Nov 11, 2002	13.53	13.60	13.27	13.27
365	NYSE	IDT	Fri, Nov 8, 2002	13.61	13.61	13.53	13.54
364	NYSE	IDT	Thu, Nov 7, 2002	13.65	13.70	13.54	13.63
363	NYSE	IDT	Wed, Nov 6, 2002	13.74	13.74	13.54	13.65
362	NYSE	IDT	Tue, Nov 5, 2002	13.87	13.87	13.70	13.73
361	NYSE	IDT	Mon, Nov 4, 2002	13.57	13.95	13.57	13.87
360	NYSE	IDT	Fri, Nov 1, 2002	13.32	13.53	13.13	13.53
359	NYSE	IDT	Thu, Oct 31, 2002	13.57	13.66	13.27	13.27
358	NYSE	IDT	Wed, Oct 30, 2002	13.44	13.71	13.44	13.60
357	NYSE	IDT	Tue, Oct 29, 2002	13.87	13.87	13.53	13.53
356	NYSE	IDT	Mon, Oct 28, 2002	13.79	13.98	13.79	13.91
355	NYSE	IDT	Fri, Oct 25, 2002	13.78	13.80	13.53	13.78
354	NYSE	IDT	Thu, Oct 24, 2002	13.74	13.95	13.74	13.87
353	NYSE	IDT	Wed, Oct 23, 2002	13.85	13.99	13.54	13.70
352	NYSE	IDT	Tue, Oct 22, 2002	13.36	13.85	13.36	13.85
351	NYSE	IDT	Mon, Oct 21, 2002	13.19	13.36	13.15	13.36
350	NYSE	IDT	Fri, Oct 18, 2002	13.20	13.20	12.99	13.19
349	NYSE	IDT	Thu, Oct 17, 2002	12.89	13.25	12.89	13.21
348	NYSE	IDT	Wed, Oct 16, 2002	12.85	12.87	12.72	12.83
347	NYSE	IDT	Tue, Oct 15, 2002	12.68	12.89	12.68	12.83
346	NYSE	IDT	Mon, Oct 14, 2002	12.53	12.64	12.53	12.63
345	NYSE	IDT	Fri, Oct 11, 2002	12.63	12.85	12.51	12.67
344	NYSE	IDT	Thu, Oct 10, 2002	12.69	12.73	12.56	12.64
343	NYSE	IDT	Wed, Oct 9, 2002	13.04	13.05	12.68	12.72
342	NYSE	IDT	Tue, Oct 8, 2002	13.02	13.12	12.78	13.11
341	NYSE	IDT	Mon, Oct 7, 2002	13.33	13.33	12.94	13.05
340	NYSE	IDT	Fri, Oct 4, 2002	13.12	13.74	13.01	13.33
339	NYSE	IDT	Thu, Oct 3, 2002	12.98	13.19	12.89	13.12
338	NYSE	IDT	Wed, Oct 2, 2002	13.19	13.23	12.95	13.04
337	NYSE	IDT	Tue, Oct 1, 2002	12.94	13.26	12.90	13.25
336	NYSE	IDT	Mon, Sep 30, 2002	13.19	13.61	12.73	12.96
335	NYSE	IDT	Fri, Sep 27, 2002	13.15	13.32	12.98	13.27
334	NYSE	IDT	Thu, Sep 26, 2002	13.02	13.23	12.90	13.20
333	NYSE	IDT	Wed, Sep 25, 2002	12.68	13.11	12.68	13.11
332	NYSE	IDT	Tue, Sep 24, 2002	12.34	12.45	12.26	12.39
331	NYSE	IDT	Mon, Sep 23, 2002	12.20	12.39	12.05	12.34
330	NYSE	IDT	Fri, Sep 20, 2002	12.05	12.29	12.05	12.22
329	NYSE	IDT	Thu, Sep 19, 2002	12.02	12.33	11.88	12.09
328	NYSE	IDT	Wed, Sep 18, 2002	12.56	12.56	11.67	12.09
327	NYSE	IDT	Tue, Sep 17, 2002	13.06	13.06	12.53	12.64
326	NYSE	IDT	Mon, Sep 16, 2002	12.97	13.11	12.94	13.06
325	NYSE	IDT	Fri, Sep 13, 2002	13.19	13.19	12.90	13.04
324	NYSE	IDT	Thu, Sep 12, 2002	13.13	13.22	12.99	13.12
323	NYSE	IDT	Wed, Sep 11, 2002	13.19	13.43	13.19	13.19
322	NYSE	IDT	Tue, Sep 10, 2002	12.98	13.38	12.98	13.15
321	NYSE	IDT	Mon, Sep 9, 2002	13.15	13.19	12.98	13.03
320	NYSE	IDT	Fri, Sep 6, 2002	13.53	13.53	12.94	13.19
319	NYSE	IDT	Thu, Sep 5, 2002	12.42	12.56	12.22	12.22
318	NYSE	IDT	Wed, Sep 4, 2002	12.64	12.64	12.39	12.43
317	NYSE	IDT	Tue, Sep 3, 2002	13.50	13.50	12.47	12.48
316	NYSE	IDT	Fri, Aug 30, 2002	13.44	13.60	13.36	13.47
315	NYSE	IDT	Thu, Aug 29, 2002	13.49	13.60	13.49	13.53
314	NYSE	IDT	Wed, Aug 28, 2002	13.71	13.71	13.53	13.55
313	NYSE	IDT	Tue, Aug 27, 2002	13.92	13.98	13.72	13.75
312	NYSE	IDT	Mon, Aug 26, 2002	13.65	14.08	13.65	13.97
311	NYSE	IDT	Fri, Aug 23, 2002	13.75	13.82	13.74	13.76
310	NYSE	IDT	Thu, Aug 22, 2002	13.70	13.94	13.57	13.80
309	NYSE	IDT	Wed, Aug 21, 2002	13.49	13.79	13.49	13.79
308	NYSE	IDT	Tue, Aug 20, 2002	13.36	13.70	13.36	13.53
307	NYSE	IDT	Mon, Aug 19, 2002	13.27	13.50	13.27	13.43
306	NYSE	IDT	Fri, Aug 16, 2002	13.15	13.49	13.15	13.34
305	NYSE	IDT	Thu, Aug 15, 2002	13.19	13.33	13.16	13.19
304	NYSE	IDT	Wed, Aug 14, 2002	13.11	13.32	12.99	13.32
303	NYSE	IDT	Tue, Aug 13, 2002	13.19	13.38	13.18	13.18
302	NYSE	IDT	Mon, Aug 12, 2002	13.27	13.39	13.19	13.24
301	NYSE	IDT	Fri, Aug 9, 2002	13.27	13.53	13.24	13.36
300	NYSE	IDT	Thu, Aug 8, 2002	12.99	13.50	12.94	13.41
299	NYSE	IDT	Wed, Aug 7, 2002	13.12	13.12	12.89	13.07
298	NYSE	IDT	Tue, Aug 6, 2002	13.11	13.44	13.10	13.10
297	NYSE	IDT	Mon, Aug 5, 2002	13.11	13.11	12.68	13.02
296	NYSE	IDT	Fri, Aug 2, 2002	13.36	13.43	13.06	13.12
295	NYSE	IDT	Thu, Aug 1, 2002	13.70	13.71	13.39	13.39
294	NYSE	IDT	Wed, Jul 31, 2002	13.49	13.80	13.20	13.79
293	NYSE	IDT	Tue, Jul 30, 2002	12.68	13.45	12.61	13.22
292	NYSE	IDT	Mon, Jul 29, 2002	12.61	12.85	12.61	12.85
291	NYSE	IDT	Fri, Jul 26, 2002	13.02	13.02	12.68	12.69
290	NYSE	IDT	Thu, Jul 25, 2002	13.44	13.51	12.85	12.85
289	NYSE	IDT	Wed, Jul 24, 2002	12.77	13.51	12.32	13.51
288	NYSE	IDT	Tue, Jul 23, 2002	13.21	13.65	12.89	13.02
287	NYSE	IDT	Mon, Jul 22, 2002	13.36	13.65	13.23	13.27
286	NYSE	IDT	Fri, Jul 19, 2002	13.99	14.04	13.54	13.54
285	NYSE	IDT	Thu, Jul 18, 2002	13.65	14.18	13.63	13.90
284	NYSE	IDT	Wed, Jul 17, 2002	13.53	13.89	13.53	13.61
283	NYSE	IDT	Tue, Jul 16, 2002	13.15	13.78	13.06	13.44
282	NYSE	IDT	Mon, Jul 15, 2002	13.49	13.49	13.23	13.24
281	NYSE	IDT	Fri, Jul 12, 2002	13.79	13.92	13.53	13.53
280	NYSE	IDT	Thu, Jul 11, 2002	13.36	13.93	13.36	13.87
279	NYSE	IDT	Wed, Jul 10, 2002	13.82	13.83	13.40	13.41
278	NYSE	IDT	Tue, Jul 9, 2002	13.53	14.09	13.53	13.87
277	NYSE	IDT	Mon, Jul 8, 2002	13.32	13.69	13.27	13.46
276	NYSE	IDT	Fri, Jul 5, 2002	13.40	13.74	13.11	13.38
275	NYSE	IDT	Wed, Jul 3, 2002	13.45	13.61	13.27	13.40
274	NYSE	IDT	Tue, Jul 2, 2002	13.74	13.78	13.38	13.48
273	NYSE	IDT	Mon, Jul 1, 2002	13.53	14.24	13.53	13.59
272	NYSE	IDT	Fri, Jun 28, 2002	13.46	13.94	13.44	13.61
271	NYSE	IDT	Thu, Jun 27, 2002	13.49	13.73	13.44	13.48
270	NYSE	IDT	Wed, Jun 26, 2002	13.58	13.58	13.44	13.53
269	NYSE	IDT	Tue, Jun 25, 2002	13.67	13.79	13.67	13.79
268	NYSE	IDT	Mon, Jun 24, 2002	13.80	13.87	13.60	13.66
267	NYSE	IDT	Fri, Jun 21, 2002	13.95	13.96	13.87	13.87
266	NYSE	IDT	Thu, Jun 20, 2002	14.12	14.15	13.95	13.95
265	NYSE	IDT	Wed, Jun 19, 2002	14.37	14.46	14.25	14.25
264	NYSE	IDT	Tue, Jun 18, 2002	14.42	14.47	14.37	14.41
263	NYSE	IDT	Mon, Jun 17, 2002	14.37	14.57	14.37	14.54
262	NYSE	IDT	Fri, Jun 14, 2002	14.37	14.54	14.12	14.37
261	NYSE	IDT	Thu, Jun 13, 2002	14.54	14.59	14.37	14.42
260	NYSE	IDT	Wed, Jun 12, 2002	14.37	14.67	14.37	14.58
259	NYSE	IDT	Tue, Jun 11, 2002	14.43	14.43	14.37	14.37
258	NYSE	IDT	Mon, Jun 10, 2002	14.50	14.50	14.36	14.40
257	NYSE	IDT	Fri, Jun 7, 2002	14.31	14.31	14.08	14.29
256	NYSE	IDT	Thu, Jun 6, 2002	14.54	14.55	14.29	14.40
255	NYSE	IDT	Wed, Jun 5, 2002	14.44	14.57	14.37	14.51
254	NYSE	IDT	Tue, Jun 4, 2002	14.54	14.54	14.31	14.50
253	NYSE	IDT	Mon, Jun 3, 2002	14.47	14.54	14.29	14.42
252	NYSE	IDT	Fri, May 31, 2002	14.44	14.54	14.37	14.53
251	NYSE	IDT	Thu, May 30, 2002	14.40	14.54	14.28	14.46
250	NYSE	IDT	Wed, May 29, 2002	14.33	14.67	14.29	14.61
249	NYSE	IDT	Tue, May 28, 2002	14.46	14.62	14.27	14.30
248	NYSE	IDT	Fri, May 24, 2002	14.20	14.58	14.20	14.53
247	NYSE	IDT	Thu, May 23, 2002	14.54	14.65	14.33	14.65
246	NYSE	IDT	Wed, May 22, 2002	14.46	14.69	14.42	14.68
245	NYSE	IDT	Tue, May 21, 2002	14.58	15.01	14.37	14.54
244	NYSE	IDT	Mon, May 20, 2002	14.46	14.58	14.37	14.58
243	NYSE	IDT	Fri, May 17, 2002	14.49	14.74	14.32	14.46
242	NYSE	IDT	Thu, May 16, 2002	14.60	14.87	14.29	14.58
241	NYSE	IDT	Wed, May 15, 2002	14.60	14.75	13.91	14.69
240	NYSE	IDT	Tue, May 14, 2002	15.05	15.05	14.59	14.59
239	NYSE	IDT	Mon, May 13, 2002	14.80	14.95	14.75	14.75
238	NYSE	IDT	Fri, May 10, 2002	14.80	14.81	14.63	14.75
237	NYSE	IDT	Thu, May 9, 2002	14.81	14.84	14.54	14.84
236	NYSE	IDT	Wed, May 8, 2002	14.37	15.01	14.37	14.82
235	NYSE	IDT	Tue, May 7, 2002	14.29	14.42	14.08	14.37
234	NYSE	IDT	Mon, May 6, 2002	14.88	15.05	14.37	14.38
233	NYSE	IDT	Fri, May 3, 2002	14.66	15.03	14.66	14.97
232	NYSE	IDT	Thu, May 2, 2002	15.22	15.22	14.74	14.75
231	NYSE	IDT	Wed, May 1, 2002	14.80	15.30	14.80	15.23
230	NYSE	IDT	Tue, Apr 30, 2002	14.50	14.88	14.46	14.80
229	NYSE	IDT	Mon, Apr 29, 2002	14.58	14.58	14.47	14.47
228	NYSE	IDT	Fri, Apr 26, 2002	14.83	14.83	14.37	14.58
227	NYSE	IDT	Thu, Apr 25, 2002	14.75	14.92	14.71	14.83
226	NYSE	IDT	Wed, Apr 24, 2002	14.88	15.05	14.68	14.74
225	NYSE	IDT	Tue, Apr 23, 2002	15.05	15.06	14.80	14.92
224	NYSE	IDT	Mon, Apr 22, 2002	15.56	15.56	14.78	14.96
223	NYSE	IDT	Fri, Apr 19, 2002	16.00	16.06	15.67	15.69
222	NYSE	IDT	Thu, Apr 18, 2002	15.96	16.02	15.89	16.02
221	NYSE	IDT	Wed, Apr 17, 2002	15.30	16.14	15.30	15.95
220	NYSE	IDT	Tue, Apr 16, 2002	15.85	16.32	15.47	15.47
219	NYSE	IDT	Mon, Apr 15, 2002	15.39	15.88	15.39	15.81
218	NYSE	IDT	Fri, Apr 12, 2002	15.37	15.43	14.97	15.27
217	NYSE	IDT	Thu, Apr 11, 2002	16.14	16.19	15.47	15.48
216	NYSE	IDT	Wed, Apr 10, 2002	16.61	16.61	15.94	16.15
215	NYSE	IDT	Tue, Apr 9, 2002	16.91	17.21	16.66	16.70
214	NYSE	IDT	Mon, Apr 8, 2002	16.36	17.19	15.68	16.99
213	NYSE	IDT	Fri, Apr 5, 2002	16.61	16.93	16.15	16.44
212	NYSE	IDT	Thu, Apr 4, 2002	16.70	16.89	16.51	16.61
211	NYSE	IDT	Wed, Apr 3, 2002	16.28	16.81	16.06	16.66
210	NYSE	IDT	Tue, Apr 2, 2002	15.47	16.40	15.47	16.23
209	NYSE	IDT	Mon, Apr 1, 2002	14.80	15.57	14.80	15.57
208	NYSE	IDT	Thu, Mar 28, 2002	14.71	14.97	14.71	14.92
207	NYSE	IDT	Wed, Mar 27, 2002	14.79	14.88	14.71	14.80
206	NYSE	IDT	Tue, Mar 26, 2002	14.69	15.09	14.69	14.88
205	NYSE	IDT	Mon, Mar 25, 2002	14.37	14.72	14.37	14.71
204	NYSE	IDT	Fri, Mar 22, 2002	13.98	14.54	13.97	14.51
203	NYSE	IDT	Thu, Mar 21, 2002	13.61	14.06	13.61	14.06
202	NYSE	IDT	Wed, Mar 20, 2002	13.74	13.78	13.66	13.71
201	NYSE	IDT	Tue, Mar 19, 2002	13.82	13.82	13.58	13.82
200	NYSE	IDT	Mon, Mar 18, 2002	13.95	14.20	13.87	14.02
199	NYSE	IDT	Fri, Mar 15, 2002	13.61	13.98	13.57	13.87
198	NYSE	IDT	Thu, Mar 14, 2002	13.40	13.65	13.40	13.61
197	NYSE	IDT	Wed, Mar 13, 2002	13.32	13.49	13.32	13.35
196	NYSE	IDT	Tue, Mar 12, 2002	13.44	13.49	13.20	13.28
195	NYSE	IDT	Mon, Mar 11, 2002	13.57	13.65	13.36	13.53
194	NYSE	IDT	Fri, Mar 8, 2002	12.98	13.49	12.98	13.44
193	NYSE	IDT	Thu, Mar 7, 2002	12.98	13.06	12.89	12.91
192	NYSE	IDT	Wed, Mar 6, 2002	12.77	13.19	12.70	13.02
191	NYSE	IDT	Tue, Mar 5, 2002	12.34	13.01	12.34	12.81
190	NYSE	IDT	Mon, Mar 4, 2002	12.32	12.34	12.18	12.28
189	NYSE	IDT	Fri, Mar 1, 2002	12.18	12.46	12.09	12.40
188	NYSE	IDT	Thu, Feb 28, 2002	11.88	12.41	11.84	12.18
187	NYSE	IDT	Wed, Feb 27, 2002	11.33	11.96	11.33	11.85
186	NYSE	IDT	Tue, Feb 26, 2002	11.23	11.33	11.20	11.33
185	NYSE	IDT	Mon, Feb 25, 2002	11.41	11.41	11.07	11.14
184	NYSE	IDT	Fri, Feb 22, 2002	11.90	11.90	11.20	11.49
183	NYSE	IDT	Thu, Feb 21, 2002	11.79	11.99	11.79	11.98
182	NYSE	IDT	Wed, Feb 20, 2002	12.46	12.47	11.75	11.79
181	NYSE	IDT	Tue, Feb 19, 2002	12.32	12.68	12.32	12.45
180	NYSE	IDT	Fri, Feb 15, 2002	12.34	12.47	12.12	12.30
179	NYSE	IDT	Thu, Feb 14, 2002	12.48	12.50	12.30	12.39
178	NYSE	IDT	Wed, Feb 13, 2002	12.68	12.68	12.44	12.48
177	NYSE	IDT	Tue, Feb 12, 2002	12.94	12.94	12.68	12.68
176	NYSE	IDT	Mon, Feb 11, 2002	13.03	13.10	12.85	13.00
175	NYSE	IDT	Fri, Feb 8, 2002	13.11	13.24	13.03	13.11
174	NYSE	IDT	Thu, Feb 7, 2002	13.11	13.11	12.94	13.06
173	NYSE	IDT	Wed, Feb 6, 2002	12.91	13.32	12.77	13.11
172	NYSE	IDT	Tue, Feb 5, 2002	12.92	13.11	12.77	13.00
171	NYSE	IDT	Mon, Feb 4, 2002	13.48	13.53	12.89	12.92
170	NYSE	IDT	Fri, Feb 1, 2002	13.74	14.03	13.49	13.62
169	NYSE	IDT	Thu, Jan 31, 2002	13.26	13.70	13.26	13.69
168	NYSE	IDT	Wed, Jan 30, 2002	13.39	13.60	13.06	13.19
167	NYSE	IDT	Tue, Jan 29, 2002	14.33	14.42	12.94	13.44
166	NYSE	IDT	Mon, Jan 28, 2002	14.25	14.38	14.14	14.24
165	NYSE	IDT	Fri, Jan 25, 2002	13.98	14.33	13.86	14.33
164	NYSE	IDT	Thu, Jan 24, 2002	13.95	13.99	13.78	13.95
163	NYSE	IDT	Wed, Jan 23, 2002	13.78	14.04	13.37	13.81
162	NYSE	IDT	Tue, Jan 22, 2002	13.65	13.92	13.49	13.82
161	NYSE	IDT	Fri, Jan 18, 2002	13.36	13.77	13.36	13.70
160	NYSE	IDT	Thu, Jan 17, 2002	13.27	13.47	13.27	13.40
159	NYSE	IDT	Wed, Jan 16, 2002	13.53	13.65	13.23	13.36
158	NYSE	IDT	Tue, Jan 15, 2002	13.70	13.82	13.32	13.65
157	NYSE	IDT	Mon, Jan 14, 2002	13.99	14.20	13.65	13.74
156	NYSE	IDT	Fri, Jan 11, 2002	14.12	14.25	13.96	14.06
155	NYSE	IDT	Thu, Jan 10, 2002	14.20	14.29	13.87	14.17
154	NYSE	IDT	Wed, Jan 9, 2002	14.20	14.67	13.87	14.22
153	NYSE	IDT	Tue, Jan 8, 2002	13.87	14.36	13.76	14.20
152	NYSE	IDT	Mon, Jan 7, 2002	14.09	14.12	13.84	13.91
151	NYSE	IDT	Fri, Jan 4, 2002	13.70	14.16	13.53	13.91
150	NYSE	IDT	Thu, Jan 3, 2002	12.77	13.65	12.77	13.65
149	NYSE	IDT	Wed, Jan 2, 2002	13.99	14.12	12.26	12.85
148	NYSE	IDT	Mon, Dec 31, 2001	14.37	14.71	13.95	14.04
147	NYSE	IDT	Fri, Dec 28, 2001	13.99	14.40	13.87	14.33
146	NYSE	IDT	Thu, Dec 27, 2001	14.20	14.21	13.87	13.98
145	NYSE	IDT	Wed, Dec 26, 2001	13.61	14.45	13.61	14.24
144	NYSE	IDT	Mon, Dec 24, 2001	12.89	13.81	12.89	13.47
143	NYSE	IDT	Fri, Dec 21, 2001	11.71	12.33	11.71	12.26
142	NYSE	IDT	Thu, Dec 20, 2001	11.08	11.92	11.08	11.71
141	NYSE	IDT	Wed, Dec 19, 2001	11.16	11.41	11.04	11.08
140	NYSE	IDT	Tue, Dec 18, 2001	11.41	11.58	10.95	11.20
139	NYSE	IDT	Mon, Dec 17, 2001	10.97	11.34	10.97	11.34
138	NYSE	IDT	Fri, Dec 14, 2001	10.48	10.97	10.48	10.97
137	NYSE	IDT	Thu, Dec 13, 2001	10.11	10.53	10.06	10.53
136	NYSE	IDT	Wed, Dec 12, 2001	10.48	10.48	10.19	10.20
135	NYSE	IDT	Tue, Dec 11, 2001	9.98	10.57	9.98	10.52
134	NYSE	IDT	Mon, Dec 10, 2001	10.82	11.12	10.65	10.77
133	NYSE	IDT	Fri, Dec 7, 2001	10.74	10.99	10.65	10.91
132	NYSE	IDT	Thu, Dec 6, 2001	10.99	11.00	10.82	10.82
131	NYSE	IDT	Wed, Dec 5, 2001	11.16	11.22	10.99	10.99
130	NYSE	IDT	Tue, Dec 4, 2001	10.02	10.95	9.98	10.86
129	NYSE	IDT	Mon, Dec 3, 2001	10.10	10.10	9.99	10.02
128	NYSE	IDT	Fri, Nov 30, 2001	10.14	10.15	9.99	10.06
127	NYSE	IDT	Thu, Nov 29, 2001	10.02	10.15	10.02	10.11
126	NYSE	IDT	Wed, Nov 28, 2001	9.93	10.12	9.93	10.02
125	NYSE	IDT	Tue, Nov 27, 2001	9.98	10.02	9.85	9.98
124	NYSE	IDT	Mon, Nov 26, 2001	9.93	10.09	9.93	9.93
123	NYSE	IDT	Fri, Nov 23, 2001	9.85	9.98	9.85	9.95
122	NYSE	IDT	Wed, Nov 21, 2001	9.82	9.94	9.72	9.93
121	NYSE	IDT	Tue, Nov 20, 2001	9.64	9.88	9.60	9.82
120	NYSE	IDT	Mon, Nov 19, 2001	9.55	9.86	9.55	9.72
119	NYSE	IDT	Fri, Nov 16, 2001	9.17	9.61	9.17	9.55
118	NYSE	IDT	Thu, Nov 15, 2001	9.17	9.30	8.96	9.26
117	NYSE	IDT	Wed, Nov 14, 2001	8.96	9.22	8.90	9.12
116	NYSE	IDT	Tue, Nov 13, 2001	8.88	9.13	8.88	8.92
115	NYSE	IDT	Mon, Nov 12, 2001	8.78	8.92	8.67	8.89
114	NYSE	IDT	Fri, Nov 9, 2001	8.97	9.09	8.79	8.87
113	NYSE	IDT	Thu, Nov 8, 2001	9.06	9.22	8.88	9.09
112	NYSE	IDT	Wed, Nov 7, 2001	8.97	9.24	8.89	9.15
111	NYSE	IDT	Tue, Nov 6, 2001	8.97	9.09	8.95	9.06
110	NYSE	IDT	Mon, Nov 5, 2001	9.00	9.12	8.67	9.06
109	NYSE	IDT	Fri, Nov 2, 2001	8.58	9.05	8.58	8.96
108	NYSE	IDT	Thu, Nov 1, 2001	8.50	8.62	8.44	8.58
107	NYSE	IDT	Wed, Oct 31, 2001	8.33	8.54	8.24	8.41
106	NYSE	IDT	Tue, Oct 30, 2001	7.91	8.29	7.91	8.25
105	NYSE	IDT	Mon, Oct 29, 2001	7.91	8.03	7.82	8.03
104	NYSE	IDT	Fri, Oct 26, 2001	7.74	8.03	7.74	7.91
103	NYSE	IDT	Thu, Oct 25, 2001	7.86	7.91	7.74	7.82
102	NYSE	IDT	Wed, Oct 24, 2001	7.89	7.96	7.85	7.91
101	NYSE	IDT	Tue, Oct 23, 2001	7.65	7.91	7.65	7.89
100	NYSE	IDT	Mon, Oct 22, 2001	7.53	7.69	7.43	7.69
99	NYSE	IDT	Fri, Oct 19, 2001	7.33	7.62	7.27	7.62
98	NYSE	IDT	Thu, Oct 18, 2001	7.27	7.32	7.19	7.20
97	NYSE	IDT	Wed, Oct 17, 2001	6.81	7.31	6.81	7.31
96	NYSE	IDT	Tue, Oct 16, 2001	7.65	7.70	7.40	7.44
95	NYSE	IDT	Mon, Oct 15, 2001	7.86	7.86	7.65	7.65
94	NYSE	IDT	Fri, Oct 12, 2001	7.78	7.99	7.78	7.86
93	NYSE	IDT	Thu, Oct 11, 2001	7.95	8.12	7.82	7.86
92	NYSE	IDT	Wed, Oct 10, 2001	7.78	7.86	7.74	7.78
91	NYSE	IDT	Tue, Oct 9, 2001	7.88	8.07	7.75	7.80
90	NYSE	IDT	Mon, Oct 8, 2001	7.82	7.95	7.82	7.95
89	NYSE	IDT	Fri, Oct 5, 2001	8.03	8.05	7.86	8.03
88	NYSE	IDT	Thu, Oct 4, 2001	8.20	8.24	8.04	8.08
87	NYSE	IDT	Wed, Oct 3, 2001	8.29	8.33	8.20	8.27
86	NYSE	IDT	Tue, Oct 2, 2001	8.33	8.37	8.13	8.29
85	NYSE	IDT	Mon, Oct 1, 2001	8.10	8.33	8.08	8.24
84	NYSE	IDT	Fri, Sep 28, 2001	8.16	8.36	8.12	8.18
83	NYSE	IDT	Thu, Sep 27, 2001	8.17	8.24	8.12	8.20
82	NYSE	IDT	Wed, Sep 26, 2001	8.24	8.29	8.08	8.20
81	NYSE	IDT	Tue, Sep 25, 2001	8.24	8.29	8.12	8.29
80	NYSE	IDT	Mon, Sep 24, 2001	8.20	8.58	8.12	8.29
79	NYSE	IDT	Fri, Sep 21, 2001	8.03	8.35	7.90	8.29
78	NYSE	IDT	Thu, Sep 20, 2001	9.07	9.09	8.54	8.57
77	NYSE	IDT	Wed, Sep 19, 2001	9.25	9.25	8.84	9.12
76	NYSE	IDT	Tue, Sep 18, 2001	9.21	9.29	9.21	9.25
75	NYSE	IDT	Mon, Sep 17, 2001	8.88	9.30	8.88	9.22
74	NYSE	IDT	Mon, Sep 10, 2001	9.14	9.33	9.13	9.33
73	NYSE	IDT	Fri, Sep 7, 2001	9.19	9.26	9.13	9.17
72	NYSE	IDT	Thu, Sep 6, 2001	9.30	9.31	9.24	9.24
71	NYSE	IDT	Wed, Sep 5, 2001	9.37	9.38	9.29	9.34
70	NYSE	IDT	Tue, Sep 4, 2001	9.43	9.51	9.32	9.40
69	NYSE	IDT	Fri, Aug 31, 2001	9.51	9.60	9.36	9.46
68	NYSE	IDT	Thu, Aug 30, 2001	9.81	9.81	9.47	9.47
67	NYSE	IDT	Wed, Aug 29, 2001	9.88	9.88	9.82	9.84
66	NYSE	IDT	Tue, Aug 28, 2001	9.93	9.99	9.82	9.96
65	NYSE	IDT	Mon, Aug 27, 2001	10.05	10.15	9.88	9.88
64	NYSE	IDT	Fri, Aug 24, 2001	10.16	10.16	9.99	10.06
63	NYSE	IDT	Thu, Aug 23, 2001	10.08	10.23	10.04	10.22
62	NYSE	IDT	Wed, Aug 22, 2001	10.19	10.30	10.06	10.13
61	NYSE	IDT	Tue, Aug 21, 2001	10.23	10.31	10.07	10.24
60	NYSE	IDT	Mon, Aug 20, 2001	10.02	10.27	9.98	10.27
59	NYSE	IDT	Fri, Aug 17, 2001	10.05	10.14	9.79	10.07
58	NYSE	IDT	Thu, Aug 16, 2001	10.10	10.10	9.72	10.10
57	NYSE	IDT	Wed, Aug 15, 2001	10.06	10.15	9.94	10.15
56	NYSE	IDT	Tue, Aug 14, 2001	9.98	10.15	9.98	10.15
55	NYSE	IDT	Mon, Aug 13, 2001	9.99	10.02	9.79	10.00
54	NYSE	IDT	Fri, Aug 10, 2001	9.89	10.02	9.72	10.02
53	NYSE	IDT	Thu, Aug 9, 2001	9.94	9.98	9.78	9.89
52	NYSE	IDT	Wed, Aug 8, 2001	9.93	9.97	9.77	9.97
51	NYSE	IDT	Tue, Aug 7, 2001	9.72	10.27	9.64	9.95
50	NYSE	IDT	Mon, Aug 6, 2001	9.81	9.81	9.73	9.77
49	NYSE	IDT	Fri, Aug 3, 2001	9.93	9.93	9.72	9.87
48	NYSE	IDT	Thu, Aug 2, 2001	9.98	10.04	9.77	9.99
47	NYSE	IDT	Wed, Aug 1, 2001	10.04	10.06	9.88	10.02
46	NYSE	IDT	Tue, Jul 31, 2001	9.93	10.14	9.88	10.13
45	NYSE	IDT	Mon, Jul 30, 2001	10.05	10.05	9.64	10.02
44	NYSE	IDT	Fri, Jul 27, 2001	9.68	10.14	9.60	10.14
43	NYSE	IDT	Thu, Jul 26, 2001	9.72	9.74	9.39	9.73
42	NYSE	IDT	Wed, Jul 25, 2001	9.50	9.81	9.38	9.81
41	NYSE	IDT	Tue, Jul 24, 2001	9.69	9.69	9.34	9.59
40	NYSE	IDT	Mon, Jul 23, 2001	9.64	9.77	9.30	9.77
39	NYSE	IDT	Fri, Jul 20, 2001	9.60	9.71	9.51	9.71
38	NYSE	IDT	Thu, Jul 19, 2001	9.51	9.70	9.38	9.64
37	NYSE	IDT	Wed, Jul 18, 2001	9.30	9.54	9.24	9.54
36	NYSE	IDT	Tue, Jul 17, 2001	9.30	9.43	9.22	9.28
35	NYSE	IDT	Mon, Jul 16, 2001	9.30	9.34	9.18	9.27
34	NYSE	IDT	Fri, Jul 13, 2001	9.30	9.71	9.22	9.71
33	NYSE	IDT	Thu, Jul 12, 2001	9.43	9.72	9.30	9.30
32	NYSE	IDT	Wed, Jul 11, 2001	9.34	9.35	9.13	9.32
31	NYSE	IDT	Tue, Jul 10, 2001	9.72	9.77	9.30	9.43
30	NYSE	IDT	Mon, Jul 9, 2001	9.72	9.77	9.71	9.77
29	NYSE	IDT	Fri, Jul 6, 2001	9.72	9.75	9.72	9.72
28	NYSE	IDT	Thu, Jul 5, 2001	10.15	10.15	9.55	9.72
27	NYSE	IDT	Tue, Jul 3, 2001	9.26	10.78	9.26	10.57
26	NYSE	IDT	Mon, Jul 2, 2001	9.26	9.68	9.26	9.38
25	NYSE	IDT	Fri, Jun 29, 2001	9.64	10.06	9.13	9.30
24	NYSE	IDT	Thu, Jun 28, 2001	9.38	9.93	9.38	9.68
23	NYSE	IDT	Wed, Jun 27, 2001	9.26	9.72	9.26	9.43
22	NYSE	IDT	Tue, Jun 26, 2001	9.00	9.38	9.00	9.22
21	NYSE	IDT	Mon, Jun 25, 2001	9.26	9.26	8.96	9.09
20	NYSE	IDT	Fri, Jun 22, 2001	9.34	9.34	9.22	9.32
19	NYSE	IDT	Thu, Jun 21, 2001	9.31	9.60	9.30	9.37
18	NYSE	IDT	Wed, Jun 20, 2001	9.30	9.43	9.23	9.31
17	NYSE	IDT	Tue, Jun 19, 2001	9.64	9.65	8.62	9.30
16	NYSE	IDT	Mon, Jun 18, 2001	9.30	9.82	9.30	9.71
15	NYSE	IDT	Fri, Jun 15, 2001	9.17	9.51	8.45	9.47
14	NYSE	IDT	Thu, Jun 14, 2001	9.51	9.85	9.32	9.52
13	NYSE	IDT	Wed, Jun 13, 2001	9.72	9.77	9.32	9.60
12	NYSE	IDT	Tue, Jun 12, 2001	9.79	9.93	9.71	9.72
11	NYSE	IDT	Mon, Jun 11, 2001	9.98	9.98	9.68	9.80
10	NYSE	IDT	Fri, Jun 8, 2001	10.27	10.36	9.98	9.99
9	NYSE	IDT	Thu, Jun 7, 2001	10.70	10.74	10.36	10.36
8	NYSE	IDT	Wed, Jun 6, 2001	10.65	11.08	10.65	10.74
7	NYSE	IDT	Tue, Jun 5, 2001	10.78	10.79	10.31	10.74
6	NYSE	IDT	Mon, Jun 4, 2001	11.29	11.29	10.70	10.81
5	NYSE	IDT	Fri, Jun 1, 2001	9.81	11.52	9.81	11.37
4	NYSE	IDT	Thu, May 31, 2001	10.99	10.99	9.85	9.85
3	NYSE	IDT	Wed, May 30, 2001	11.50	11.50	11.50	11.50
2	NYSE	IDT	Tue, May 29, 2001	11.84	12.68	11.84	11.84
1	NYSE	IDT	Wed, May 16, 2001	11.20	11.20	11.20	11.20
#	Exchange	Symbol	Date	Open	High	Low	Close

IDT Corp NYSE:IDT 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