India Fund Inc NYSE:IFN Historical Prices

Below are the 7283 trading days of historical prices for IFN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7283	NYSE	IFN	Thu, Jan 19, 2023	15.70	15.88	15.65	15.78
7282	NYSE	IFN	Wed, Jan 18, 2023	15.80	15.85	15.73	15.75
7281	NYSE	IFN	Tue, Jan 17, 2023	15.70	15.76	15.67	15.70
7280	NYSE	IFN	Fri, Jan 13, 2023	15.59	15.66	15.59	15.60
7279	NYSE	IFN	Thu, Jan 12, 2023	15.68	15.72	15.55	15.63
7278	NYSE	IFN	Wed, Jan 11, 2023	15.55	15.76	15.52	15.60
7277	NYSE	IFN	Tue, Jan 10, 2023	15.35	15.43	15.33	15.43
7276	NYSE	IFN	Mon, Jan 9, 2023	15.28	15.40	15.28	15.34
7275	NYSE	IFN	Fri, Jan 6, 2023	15.22	15.36	15.18	15.23
7274	NYSE	IFN	Thu, Jan 5, 2023	15.13	15.22	15.09	15.10
7273	NYSE	IFN	Wed, Jan 4, 2023	15.30	15.43	15.17	15.21
7272	NYSE	IFN	Tue, Jan 3, 2023	14.82	15.48	14.82	15.26
7271	NYSE	IFN	Fri, Dec 30, 2022	14.85	14.98	14.65	14.81
7270	NYSE	IFN	Thu, Dec 29, 2022	14.93	15.13	14.88	15.00
7269	NYSE	IFN	Wed, Dec 28, 2022	15.18	15.25	14.79	14.84
7268	NYSE	IFN	Tue, Dec 27, 2022	15.15	15.25	15.07	15.15
7267	NYSE	IFN	Fri, Dec 23, 2022	15.09	15.13	15.01	15.08
7266	NYSE	IFN	Thu, Dec 22, 2022	15.23	15.29	15.00	15.12
7265	NYSE	IFN	Wed, Dec 21, 2022	15.18	15.30	15.16	15.24
7264	NYSE	IFN	Tue, Dec 20, 2022	15.32	15.32	15.11	15.26
7263	NYSE	IFN	Mon, Dec 19, 2022	15.16	15.50	15.14	15.28
7262	NYSE	IFN	Fri, Dec 16, 2022	15.20	15.30	15.04	15.10
7261	NYSE	IFN	Thu, Dec 15, 2022	15.45	15.45	15.22	15.29
7260	NYSE	IFN	Wed, Dec 14, 2022	15.68	15.68	15.38	15.42
7259	NYSE	IFN	Tue, Dec 13, 2022	15.76	15.79	15.58	15.68
7258	NYSE	IFN	Mon, Dec 12, 2022	15.53	15.61	15.49	15.50
7257	NYSE	IFN	Fri, Dec 9, 2022	15.66	15.76	15.54	15.55
7256	NYSE	IFN	Thu, Dec 8, 2022	15.62	15.88	15.62	15.72
7255	NYSE	IFN	Wed, Dec 7, 2022	15.69	15.87	15.65	15.65
7254	NYSE	IFN	Tue, Dec 6, 2022	15.87	15.97	15.71	15.75
7253	NYSE	IFN	Mon, Dec 5, 2022	16.12	16.21	15.89	15.91
7252	NYSE	IFN	Fri, Dec 2, 2022	16.15	16.30	16.15	16.16
7251	NYSE	IFN	Thu, Dec 1, 2022	16.23	16.38	16.15	16.33
7250	NYSE	IFN	Wed, Nov 30, 2022	16.21	16.25	16.08	16.17
7249	NYSE	IFN	Tue, Nov 29, 2022	16.12	16.16	16.06	16.12
7248	NYSE	IFN	Mon, Nov 28, 2022	16.24	16.31	16.05	16.06
7247	NYSE	IFN	Fri, Nov 25, 2022	16.00	16.20	16.00	16.16
7246	NYSE	IFN	Wed, Nov 23, 2022	16.24	16.25	16.06	16.14
7245	NYSE	IFN	Tue, Nov 22, 2022	16.41	16.44	16.14	16.23
7244	NYSE	IFN	Mon, Nov 21, 2022	16.18	16.60	16.08	16.40
7243	NYSE	IFN	Fri, Nov 18, 2022	17.73	17.76	17.63	16.07
7242	NYSE	IFN	Thu, Nov 17, 2022	17.40	17.64	17.40	17.63
7241	NYSE	IFN	Wed, Nov 16, 2022	17.50	17.52	17.42	17.46
7240	NYSE	IFN	Tue, Nov 15, 2022	17.36	17.61	17.36	17.44
7239	NYSE	IFN	Mon, Nov 14, 2022	17.32	17.46	17.12	17.33
7238	NYSE	IFN	Fri, Nov 11, 2022	17.05	17.33	16.88	17.30
7237	NYSE	IFN	Thu, Nov 10, 2022	16.93	17.11	16.73	17.11
7236	NYSE	IFN	Wed, Nov 9, 2022	16.52	16.86	16.45	16.45
7235	NYSE	IFN	Tue, Nov 8, 2022	16.60	16.77	16.55	16.63
7234	NYSE	IFN	Mon, Nov 7, 2022	16.39	16.46	16.29	16.44
7233	NYSE	IFN	Fri, Nov 4, 2022	16.31	16.41	16.24	16.32
7232	NYSE	IFN	Thu, Nov 3, 2022	16.05	16.18	16.02	16.10
7231	NYSE	IFN	Wed, Nov 2, 2022	16.10	16.26	16.05	16.08
7230	NYSE	IFN	Tue, Nov 1, 2022	16.15	16.24	16.05	16.17
7229	NYSE	IFN	Mon, Oct 31, 2022	16.01	16.07	16.00	16.01
7228	NYSE	IFN	Fri, Oct 28, 2022	16.04	16.15	15.96	16.06
7227	NYSE	IFN	Thu, Oct 27, 2022	16.14	16.19	16.00	16.04
7226	NYSE	IFN	Wed, Oct 26, 2022	16.20	16.25	16.14	16.17
7225	NYSE	IFN	Tue, Oct 25, 2022	15.90	16.23	15.85	16.18
7224	NYSE	IFN	Mon, Oct 24, 2022	16.00	16.00	15.83	15.95
7223	NYSE	IFN	Fri, Oct 21, 2022	15.82	16.00	15.79	15.98
7222	NYSE	IFN	Thu, Oct 20, 2022	15.80	16.08	15.75	15.91
7221	NYSE	IFN	Wed, Oct 19, 2022	15.77	15.81	15.66	15.68
7220	NYSE	IFN	Tue, Oct 18, 2022	16.07	16.07	15.81	15.84
7219	NYSE	IFN	Mon, Oct 17, 2022	15.86	16.15	15.86	15.90
7218	NYSE	IFN	Fri, Oct 14, 2022	16.19	16.19	15.69	15.76
7217	NYSE	IFN	Thu, Oct 13, 2022	15.74	16.18	15.50	15.98
7216	NYSE	IFN	Wed, Oct 12, 2022	15.80	15.93	15.80	15.85
7215	NYSE	IFN	Tue, Oct 11, 2022	15.95	16.36	15.80	15.84
7214	NYSE	IFN	Mon, Oct 10, 2022	16.21	16.25	15.96	16.10
7213	NYSE	IFN	Fri, Oct 7, 2022	16.16	16.27	16.13	16.15
7212	NYSE	IFN	Thu, Oct 6, 2022	16.51	16.65	16.22	16.28
7211	NYSE	IFN	Wed, Oct 5, 2022	16.32	16.46	16.30	16.41
7210	NYSE	IFN	Tue, Oct 4, 2022	16.30	16.58	16.30	16.42
7209	NYSE	IFN	Mon, Oct 3, 2022	16.22	16.57	16.10	16.25
7208	NYSE	IFN	Fri, Sep 30, 2022	16.08	16.64	16.03	16.08
7207	NYSE	IFN	Thu, Sep 29, 2022	16.06	16.07	15.80	16.00
7206	NYSE	IFN	Wed, Sep 28, 2022	16.09	16.32	16.03	16.29
7205	NYSE	IFN	Tue, Sep 27, 2022	16.16	16.24	16.01	16.03
7204	NYSE	IFN	Mon, Sep 26, 2022	16.13	16.21	16.00	16.13
7203	NYSE	IFN	Fri, Sep 23, 2022	17.00	17.06	16.22	16.28
7202	NYSE	IFN	Thu, Sep 22, 2022	17.15	17.27	17.11	17.14
7201	NYSE	IFN	Wed, Sep 21, 2022	17.41	17.63	17.30	17.31
7200	NYSE	IFN	Tue, Sep 20, 2022	17.60	17.77	17.39	17.44
7199	NYSE	IFN	Mon, Sep 19, 2022	17.27	17.59	17.22	17.56
7198	NYSE	IFN	Fri, Sep 16, 2022	17.33	17.64	17.20	17.36
7197	NYSE	IFN	Thu, Sep 15, 2022	17.65	17.68	17.42	17.49
7196	NYSE	IFN	Wed, Sep 14, 2022	17.53	17.90	17.53	17.63
7195	NYSE	IFN	Tue, Sep 13, 2022	17.70	17.96	17.37	17.46
7194	NYSE	IFN	Mon, Sep 12, 2022	17.85	18.09	17.82	17.84
7193	NYSE	IFN	Fri, Sep 9, 2022	17.86	17.89	17.74	17.80
7192	NYSE	IFN	Thu, Sep 8, 2022	17.52	17.78	17.52	17.77
7191	NYSE	IFN	Wed, Sep 7, 2022	17.34	17.65	17.26	17.57
7190	NYSE	IFN	Tue, Sep 6, 2022	17.62	17.68	17.39	17.43
7189	NYSE	IFN	Fri, Sep 2, 2022	17.64	17.80	17.50	17.58
7188	NYSE	IFN	Thu, Sep 1, 2022	17.47	17.66	17.39	17.58
7187	NYSE	IFN	Wed, Aug 31, 2022	17.74	17.74	17.50	17.52
7186	NYSE	IFN	Tue, Aug 30, 2022	17.67	17.85	17.50	17.65
7185	NYSE	IFN	Mon, Aug 29, 2022	17.40	17.55	17.40	17.50
7184	NYSE	IFN	Fri, Aug 26, 2022	17.63	17.65	17.37	17.42
7183	NYSE	IFN	Thu, Aug 25, 2022	17.55	17.62	17.47	17.54
7182	NYSE	IFN	Wed, Aug 24, 2022	17.40	17.60	17.40	17.55
7181	NYSE	IFN	Tue, Aug 23, 2022	17.59	17.86	17.38	17.46
7180	NYSE	IFN	Mon, Aug 22, 2022	18.02	18.11	17.93	17.50
7179	NYSE	IFN	Fri, Aug 19, 2022	18.10	18.24	18.05	18.18
7178	NYSE	IFN	Thu, Aug 18, 2022	18.29	18.29	18.13	18.18
7177	NYSE	IFN	Wed, Aug 17, 2022	18.29	18.39	18.18	18.22
7176	NYSE	IFN	Tue, Aug 16, 2022	18.26	18.45	18.24	18.40
7175	NYSE	IFN	Mon, Aug 15, 2022	18.08	18.50	18.08	18.22
7174	NYSE	IFN	Fri, Aug 12, 2022	18.12	18.20	18.05	18.12
7173	NYSE	IFN	Thu, Aug 11, 2022	18.20	18.21	17.95	17.98
7172	NYSE	IFN	Wed, Aug 10, 2022	17.89	18.18	17.84	18.10
7171	NYSE	IFN	Tue, Aug 9, 2022	17.76	17.81	17.63	17.71
7170	NYSE	IFN	Mon, Aug 8, 2022	17.70	17.79	17.70	17.73
7169	NYSE	IFN	Fri, Aug 5, 2022	17.53	17.64	17.52	17.58
7168	NYSE	IFN	Thu, Aug 4, 2022	17.87	17.87	17.67	17.70
7167	NYSE	IFN	Wed, Aug 3, 2022	17.86	17.92	17.74	17.87
7166	NYSE	IFN	Tue, Aug 2, 2022	17.69	17.92	17.66	17.87
7165	NYSE	IFN	Mon, Aug 1, 2022	17.48	17.72	17.44	17.62
7164	NYSE	IFN	Fri, Jul 29, 2022	17.46	17.51	17.26	17.46
7163	NYSE	IFN	Thu, Jul 28, 2022	16.97	17.31	16.91	17.30
7162	NYSE	IFN	Wed, Jul 27, 2022	16.56	16.91	16.56	16.84
7161	NYSE	IFN	Tue, Jul 26, 2022	16.49	16.71	16.25	16.43
7160	NYSE	IFN	Mon, Jul 25, 2022	16.70	16.70	16.51	16.58
7159	NYSE	IFN	Fri, Jul 22, 2022	16.76	16.80	16.70	16.73
7158	NYSE	IFN	Thu, Jul 21, 2022	16.46	16.69	16.46	16.69
7157	NYSE	IFN	Wed, Jul 20, 2022	16.46	16.53	16.26	16.36
7156	NYSE	IFN	Tue, Jul 19, 2022	16.39	16.51	16.31	16.45
7155	NYSE	IFN	Mon, Jul 18, 2022	16.30	16.37	16.19	16.19
7154	NYSE	IFN	Fri, Jul 15, 2022	16.24	16.37	16.14	16.26
7153	NYSE	IFN	Thu, Jul 14, 2022	15.84	16.06	15.66	16.06
7152	NYSE	IFN	Wed, Jul 13, 2022	16.28	16.28	15.91	16.03
7151	NYSE	IFN	Tue, Jul 12, 2022	16.46	16.56	16.38	16.38
7150	NYSE	IFN	Mon, Jul 11, 2022	16.50	16.63	16.37	16.55
7149	NYSE	IFN	Fri, Jul 8, 2022	16.78	16.83	16.68	16.75
7148	NYSE	IFN	Thu, Jul 7, 2022	16.90	16.98	16.66	16.77
7147	NYSE	IFN	Wed, Jul 6, 2022	16.42	16.88	16.39	16.78
7146	NYSE	IFN	Tue, Jul 5, 2022	16.07	16.40	15.97	16.37
7145	NYSE	IFN	Fri, Jul 1, 2022	16.29	16.29	16.14	16.22
7144	NYSE	IFN	Thu, Jun 30, 2022	16.29	16.37	16.08	16.30
7143	NYSE	IFN	Wed, Jun 29, 2022	16.24	16.37	16.17	16.37
7142	NYSE	IFN	Tue, Jun 28, 2022	16.44	16.46	16.13	16.23
7141	NYSE	IFN	Mon, Jun 27, 2022	16.48	16.52	16.31	16.39
7140	NYSE	IFN	Fri, Jun 24, 2022	16.08	16.57	16.08	16.50
7139	NYSE	IFN	Thu, Jun 23, 2022	15.95	16.08	15.91	16.05
7138	NYSE	IFN	Wed, Jun 22, 2022	16.05	16.11	15.88	15.89
7137	NYSE	IFN	Tue, Jun 21, 2022	15.84	16.26	15.84	16.18
7136	NYSE	IFN	Fri, Jun 17, 2022	15.75	16.00	15.61	15.77
7135	NYSE	IFN	Thu, Jun 16, 2022	16.25	16.35	15.83	15.83
7134	NYSE	IFN	Wed, Jun 15, 2022	16.50	16.60	16.35	16.46
7133	NYSE	IFN	Tue, Jun 14, 2022	16.37	16.52	16.36	16.45
7132	NYSE	IFN	Mon, Jun 13, 2022	16.69	16.72	16.45	16.45
7131	NYSE	IFN	Fri, Jun 10, 2022	17.12	17.13	16.95	16.95
7130	NYSE	IFN	Thu, Jun 9, 2022	17.25	17.48	17.21	17.22
7129	NYSE	IFN	Wed, Jun 8, 2022	17.37	17.45	17.23	17.29
7128	NYSE	IFN	Tue, Jun 7, 2022	17.21	17.45	17.20	17.41
7127	NYSE	IFN	Mon, Jun 6, 2022	17.47	17.52	17.34	17.36
7126	NYSE	IFN	Fri, Jun 3, 2022	17.52	17.60	17.37	17.41
7125	NYSE	IFN	Thu, Jun 2, 2022	17.33	17.64	17.33	17.59
7124	NYSE	IFN	Wed, Jun 1, 2022	17.39	17.45	17.10	17.29
7123	NYSE	IFN	Tue, May 31, 2022	17.24	17.54	17.24	17.25
7122	NYSE	IFN	Fri, May 27, 2022	17.08	17.35	17.00	17.14
7121	NYSE	IFN	Thu, May 26, 2022	16.70	17.19	16.68	17.00
7120	NYSE	IFN	Wed, May 25, 2022	16.75	16.78	16.65	16.65
7119	NYSE	IFN	Tue, May 24, 2022	17.00	17.05	16.62	16.86
7118	NYSE	IFN	Mon, May 23, 2022	17.34	17.34	17.02	17.09
7117	NYSE	IFN	Fri, May 20, 2022	17.19	17.46	16.93	17.22
7116	NYSE	IFN	Thu, May 19, 2022	16.94	17.16	16.90	17.09
7115	NYSE	IFN	Wed, May 18, 2022	17.84	17.94	17.45	17.00
7114	NYSE	IFN	Tue, May 17, 2022	17.80	17.93	17.68	17.90
7113	NYSE	IFN	Mon, May 16, 2022	17.09	18.00	17.02	17.49
7112	NYSE	IFN	Fri, May 13, 2022	16.62	17.06	16.52	17.04
7111	NYSE	IFN	Thu, May 12, 2022	16.70	16.74	16.45	16.64
7110	NYSE	IFN	Wed, May 11, 2022	16.88	17.16	16.70	16.77
7109	NYSE	IFN	Tue, May 10, 2022	16.79	16.95	16.70	16.86
7108	NYSE	IFN	Mon, May 9, 2022	17.50	17.56	16.80	16.88
7107	NYSE	IFN	Fri, May 6, 2022	17.85	17.86	17.59	17.67
7106	NYSE	IFN	Thu, May 5, 2022	18.23	18.26	17.92	17.97
7105	NYSE	IFN	Wed, May 4, 2022	18.10	18.35	17.96	18.27
7104	NYSE	IFN	Tue, May 3, 2022	18.28	18.46	18.18	18.22
7103	NYSE	IFN	Mon, May 2, 2022	17.98	18.30	17.95	18.30
7102	NYSE	IFN	Fri, Apr 29, 2022	18.22	18.25	17.96	17.96
7101	NYSE	IFN	Thu, Apr 28, 2022	18.24	18.37	18.14	18.30
7100	NYSE	IFN	Wed, Apr 27, 2022	18.21	18.37	18.05	18.17
7099	NYSE	IFN	Tue, Apr 26, 2022	18.48	18.63	18.11	18.28
7098	NYSE	IFN	Mon, Apr 25, 2022	18.50	18.63	18.37	18.50
7097	NYSE	IFN	Fri, Apr 22, 2022	18.81	18.81	18.55	18.56
7096	NYSE	IFN	Thu, Apr 21, 2022	19.18	19.18	18.77	18.89
7095	NYSE	IFN	Wed, Apr 20, 2022	18.85	18.92	18.81	18.92
7094	NYSE	IFN	Tue, Apr 19, 2022	18.90	19.01	18.75	18.79
7093	NYSE	IFN	Mon, Apr 18, 2022	19.00	19.08	18.96	19.00
7092	NYSE	IFN	Thu, Apr 14, 2022	19.18	19.30	19.08	19.08
7091	NYSE	IFN	Wed, Apr 13, 2022	19.21	19.29	19.20	19.27
7090	NYSE	IFN	Tue, Apr 12, 2022	19.31	19.49	19.23	19.26
7089	NYSE	IFN	Mon, Apr 11, 2022	19.61	19.67	19.32	19.33
7088	NYSE	IFN	Fri, Apr 8, 2022	19.59	19.73	19.59	19.67
7087	NYSE	IFN	Thu, Apr 7, 2022	19.53	19.63	19.51	19.55
7086	NYSE	IFN	Wed, Apr 6, 2022	19.70	19.70	19.50	19.62
7085	NYSE	IFN	Tue, Apr 5, 2022	20.08	20.10	19.75	19.81
7084	NYSE	IFN	Mon, Apr 4, 2022	19.93	20.16	19.88	20.13
7083	NYSE	IFN	Fri, Apr 1, 2022	19.52	19.80	19.48	19.61
7082	NYSE	IFN	Thu, Mar 31, 2022	19.45	19.45	19.24	19.31
7081	NYSE	IFN	Wed, Mar 30, 2022	19.21	19.31	19.18	19.25
7080	NYSE	IFN	Tue, Mar 29, 2022	19.34	19.46	19.23	19.30
7079	NYSE	IFN	Mon, Mar 28, 2022	18.95	19.15	18.95	19.12
7078	NYSE	IFN	Fri, Mar 25, 2022	18.92	19.27	18.80	18.96
7077	NYSE	IFN	Thu, Mar 24, 2022	19.29	19.29	18.70	18.96
7076	NYSE	IFN	Wed, Mar 23, 2022	19.29	19.48	19.12	19.16
7075	NYSE	IFN	Tue, Mar 22, 2022	19.93	20.10	19.86	19.49
7074	NYSE	IFN	Mon, Mar 21, 2022	19.91	19.92	19.77	19.80
7073	NYSE	IFN	Fri, Mar 18, 2022	19.70	20.21	19.69	20.15
7072	NYSE	IFN	Thu, Mar 17, 2022	19.58	19.75	19.44	19.70
7071	NYSE	IFN	Wed, Mar 16, 2022	19.42	19.78	19.35	19.63
7070	NYSE	IFN	Tue, Mar 15, 2022	19.10	19.29	19.04	19.16
7069	NYSE	IFN	Mon, Mar 14, 2022	18.95	19.22	18.84	19.10
7068	NYSE	IFN	Fri, Mar 11, 2022	19.05	19.10	18.71	18.79
7067	NYSE	IFN	Thu, Mar 10, 2022	18.79	19.04	18.75	18.90
7066	NYSE	IFN	Wed, Mar 9, 2022	18.79	19.00	18.74	18.94
7065	NYSE	IFN	Tue, Mar 8, 2022	18.43	18.69	18.36	18.50
7064	NYSE	IFN	Mon, Mar 7, 2022	18.80	18.86	18.34	18.35
7063	NYSE	IFN	Fri, Mar 4, 2022	19.14	19.21	18.91	18.95
7062	NYSE	IFN	Thu, Mar 3, 2022	19.63	19.65	19.26	19.37
7061	NYSE	IFN	Wed, Mar 2, 2022	19.38	19.65	19.38	19.60
7060	NYSE	IFN	Tue, Mar 1, 2022	19.60	19.74	19.33	19.38
7059	NYSE	IFN	Mon, Feb 28, 2022	19.65	19.94	19.52	19.71
7058	NYSE	IFN	Fri, Feb 25, 2022	19.57	19.81	19.50	19.79
7057	NYSE	IFN	Thu, Feb 24, 2022	18.95	19.46	18.56	19.44
7056	NYSE	IFN	Wed, Feb 23, 2022	19.81	19.83	19.29	19.40
7055	NYSE	IFN	Tue, Feb 22, 2022	19.74	19.89	19.60	19.73
7054	NYSE	IFN	Fri, Feb 18, 2022	19.96	20.05	19.90	19.96
7053	NYSE	IFN	Thu, Feb 17, 2022	19.92	20.03	19.84	19.98
7052	NYSE	IFN	Wed, Feb 16, 2022	19.98	20.13	19.85	20.08
7051	NYSE	IFN	Tue, Feb 15, 2022	19.83	20.04	19.83	20.03
7050	NYSE	IFN	Mon, Feb 14, 2022	19.66	19.78	19.51	19.52
7049	NYSE	IFN	Fri, Feb 11, 2022	20.26	20.36	19.95	19.97
7048	NYSE	IFN	Thu, Feb 10, 2022	20.41	20.64	20.29	20.30
7047	NYSE	IFN	Wed, Feb 9, 2022	20.44	20.65	20.44	20.62
7046	NYSE	IFN	Tue, Feb 8, 2022	20.27	20.43	20.26	20.37
7045	NYSE	IFN	Mon, Feb 7, 2022	20.29	20.45	20.14	20.30
7044	NYSE	IFN	Fri, Feb 4, 2022	20.50	20.50	20.35	20.38
7043	NYSE	IFN	Thu, Feb 3, 2022	20.48	20.59	20.36	20.53
7042	NYSE	IFN	Wed, Feb 2, 2022	20.56	20.71	20.43	20.66
7041	NYSE	IFN	Tue, Feb 1, 2022	20.29	20.43	20.15	20.41
7040	NYSE	IFN	Mon, Jan 31, 2022	19.80	20.23	19.76	20.16
7039	NYSE	IFN	Fri, Jan 28, 2022	19.49	19.65	19.44	19.63
7038	NYSE	IFN	Thu, Jan 27, 2022	20.02	20.11	19.40	19.49
7037	NYSE	IFN	Wed, Jan 26, 2022	20.28	20.29	19.85	19.86
7036	NYSE	IFN	Tue, Jan 25, 2022	20.80	20.89	20.03	20.06
7035	NYSE	IFN	Mon, Jan 24, 2022	20.65	20.71	20.03	20.71
7034	NYSE	IFN	Fri, Jan 21, 2022	21.46	21.46	20.94	21.03
7033	NYSE	IFN	Thu, Jan 20, 2022	21.70	21.82	21.51	21.53
7032	NYSE	IFN	Wed, Jan 19, 2022	21.98	22.06	21.75	21.78
7031	NYSE	IFN	Tue, Jan 18, 2022	22.05	22.05	21.92	22.00
7030	NYSE	IFN	Fri, Jan 14, 2022	22.23	22.23	22.06	22.20
7029	NYSE	IFN	Thu, Jan 13, 2022	22.10	22.29	22.06	22.25
7028	NYSE	IFN	Wed, Jan 12, 2022	22.37	22.60	22.17	22.19
7027	NYSE	IFN	Tue, Jan 11, 2022	21.99	22.22	21.94	22.22
7026	NYSE	IFN	Mon, Jan 10, 2022	21.81	21.85	21.70	21.85
7025	NYSE	IFN	Fri, Jan 7, 2022	21.75	21.88	21.70	21.84
7024	NYSE	IFN	Thu, Jan 6, 2022	21.67	21.73	21.60	21.68
7023	NYSE	IFN	Wed, Jan 5, 2022	21.78	21.80	21.63	21.68
7022	NYSE	IFN	Tue, Jan 4, 2022	21.59	21.73	21.56	21.71
7021	NYSE	IFN	Mon, Jan 3, 2022	21.27	21.49	21.27	21.45
7020	NYSE	IFN	Fri, Dec 31, 2021	21.12	21.22	21.07	21.10
7019	NYSE	IFN	Thu, Dec 30, 2021	21.03	21.20	21.03	21.05
7018	NYSE	IFN	Wed, Dec 29, 2021	21.06	21.17	20.96	21.04
7017	NYSE	IFN	Tue, Dec 28, 2021	21.64	21.66	21.57	21.00
7016	NYSE	IFN	Mon, Dec 27, 2021	21.50	21.57	21.41	21.57
7015	NYSE	IFN	Thu, Dec 23, 2021	21.21	21.44	21.15	21.39
7014	NYSE	IFN	Wed, Dec 22, 2021	20.98	21.11	20.98	21.10
7013	NYSE	IFN	Tue, Dec 21, 2021	20.81	20.98	20.72	20.91
7012	NYSE	IFN	Mon, Dec 20, 2021	20.88	20.88	20.52	20.71
7011	NYSE	IFN	Fri, Dec 17, 2021	21.05	21.19	20.80	20.99
7010	NYSE	IFN	Thu, Dec 16, 2021	22.00	22.07	21.84	21.15
7009	NYSE	IFN	Wed, Dec 15, 2021	21.98	21.98	21.75	21.94
7008	NYSE	IFN	Tue, Dec 14, 2021	22.00	22.17	21.85	21.97
7007	NYSE	IFN	Mon, Dec 13, 2021	22.37	22.40	21.97	22.04
7006	NYSE	IFN	Fri, Dec 10, 2021	22.17	22.34	22.11	22.29
7005	NYSE	IFN	Thu, Dec 9, 2021	22.15	22.21	22.08	22.10
7004	NYSE	IFN	Wed, Dec 8, 2021	22.24	22.27	22.11	22.17
7003	NYSE	IFN	Tue, Dec 7, 2021	21.98	22.09	21.93	22.07
7002	NYSE	IFN	Mon, Dec 6, 2021	21.90	21.90	21.77	21.86
7001	NYSE	IFN	Fri, Dec 3, 2021	22.27	22.27	22.00	22.00
7000	NYSE	IFN	Thu, Dec 2, 2021	22.13	22.51	22.13	22.36
6999	NYSE	IFN	Wed, Dec 1, 2021	22.15	22.34	22.02	22.02
6998	NYSE	IFN	Tue, Nov 30, 2021	22.05	22.26	21.99	22.04
6997	NYSE	IFN	Mon, Nov 29, 2021	22.35	22.35	22.10	22.17
6996	NYSE	IFN	Fri, Nov 26, 2021	22.33	22.57	22.10	22.22
6995	NYSE	IFN	Wed, Nov 24, 2021	22.62	22.71	22.57	22.62
6994	NYSE	IFN	Tue, Nov 23, 2021	22.83	22.97	22.78	22.85
6993	NYSE	IFN	Mon, Nov 22, 2021	22.75	22.87	22.62	22.67
6992	NYSE	IFN	Fri, Nov 19, 2021	23.15	23.15	22.94	22.99
6991	NYSE	IFN	Thu, Nov 18, 2021	23.22	23.22	23.03	23.18
6990	NYSE	IFN	Wed, Nov 17, 2021	23.35	23.36	23.16	23.25
6989	NYSE	IFN	Tue, Nov 16, 2021	23.17	23.30	23.05	23.29
6988	NYSE	IFN	Mon, Nov 15, 2021	23.19	23.23	23.15	23.17
6987	NYSE	IFN	Fri, Nov 12, 2021	23.15	23.15	23.08	23.12
6986	NYSE	IFN	Thu, Nov 11, 2021	23.00	23.07	22.99	23.03
6985	NYSE	IFN	Wed, Nov 10, 2021	22.97	23.06	22.87	22.96
6984	NYSE	IFN	Tue, Nov 9, 2021	22.99	23.00	22.85	22.98
6983	NYSE	IFN	Mon, Nov 8, 2021	22.88	23.12	22.88	23.05
6982	NYSE	IFN	Fri, Nov 5, 2021	22.78	22.98	22.66	22.78
6981	NYSE	IFN	Thu, Nov 4, 2021	22.85	22.85	22.63	22.76
6980	NYSE	IFN	Wed, Nov 3, 2021	22.71	22.83	22.61	22.76
6979	NYSE	IFN	Tue, Nov 2, 2021	22.68	22.79	22.65	22.69
6978	NYSE	IFN	Mon, Nov 1, 2021	22.44	22.72	22.39	22.62
6977	NYSE	IFN	Fri, Oct 29, 2021	22.40	22.44	22.22	22.35
6976	NYSE	IFN	Thu, Oct 28, 2021	22.49	22.59	22.40	22.52
6975	NYSE	IFN	Wed, Oct 27, 2021	22.83	22.83	22.57	22.63
6974	NYSE	IFN	Tue, Oct 26, 2021	22.55	22.79	22.55	22.74
6973	NYSE	IFN	Mon, Oct 25, 2021	22.63	22.63	22.49	22.49
6972	NYSE	IFN	Fri, Oct 22, 2021	22.78	22.82	22.56	22.65
6971	NYSE	IFN	Thu, Oct 21, 2021	22.79	22.87	22.71	22.85
6970	NYSE	IFN	Wed, Oct 20, 2021	22.89	22.92	22.80	22.91
6969	NYSE	IFN	Tue, Oct 19, 2021	22.98	23.05	22.86	22.92
6968	NYSE	IFN	Mon, Oct 18, 2021	23.01	23.06	22.93	23.00
6967	NYSE	IFN	Fri, Oct 15, 2021	22.97	23.03	22.94	22.95
6966	NYSE	IFN	Thu, Oct 14, 2021	22.98	23.00	22.92	22.99
6965	NYSE	IFN	Wed, Oct 13, 2021	22.85	22.92	22.80	22.81
6964	NYSE	IFN	Tue, Oct 12, 2021	22.70	22.73	22.61	22.66
6963	NYSE	IFN	Mon, Oct 11, 2021	22.76	22.76	22.59	22.65
6962	NYSE	IFN	Fri, Oct 8, 2021	22.79	22.89	22.65	22.76
6961	NYSE	IFN	Thu, Oct 7, 2021	22.72	22.82	22.72	22.80
6960	NYSE	IFN	Wed, Oct 6, 2021	22.69	22.69	22.42	22.62
6959	NYSE	IFN	Tue, Oct 5, 2021	22.69	23.15	22.69	22.83
6958	NYSE	IFN	Mon, Oct 4, 2021	23.13	23.28	22.41	22.55
6957	NYSE	IFN	Fri, Oct 1, 2021	23.14	23.63	23.07	23.10
6956	NYSE	IFN	Thu, Sep 30, 2021	23.45	23.45	23.06	23.09
6955	NYSE	IFN	Wed, Sep 29, 2021	23.34	23.34	23.03	23.21
6954	NYSE	IFN	Tue, Sep 28, 2021	23.38	23.38	23.13	23.30
6953	NYSE	IFN	Mon, Sep 27, 2021	23.30	23.50	23.11	23.46
6952	NYSE	IFN	Fri, Sep 24, 2021	23.17	23.38	23.17	23.31
6951	NYSE	IFN	Thu, Sep 23, 2021	23.09	23.31	23.09	23.20
6950	NYSE	IFN	Wed, Sep 22, 2021	22.91	23.17	22.91	23.01
6949	NYSE	IFN	Tue, Sep 21, 2021	22.87	22.96	22.83	22.92
6948	NYSE	IFN	Mon, Sep 20, 2021	22.90	23.03	22.75	22.81
6947	NYSE	IFN	Fri, Sep 17, 2021	23.10	23.13	22.92	23.07
6946	NYSE	IFN	Thu, Sep 16, 2021	23.72	23.78	23.62	23.13
6945	NYSE	IFN	Wed, Sep 15, 2021	23.69	23.78	23.61	23.75
6944	NYSE	IFN	Tue, Sep 14, 2021	23.60	23.64	23.55	23.60
6943	NYSE	IFN	Mon, Sep 13, 2021	23.52	23.57	23.51	23.55
6942	NYSE	IFN	Fri, Sep 10, 2021	23.49	23.56	23.44	23.44
6941	NYSE	IFN	Thu, Sep 9, 2021	23.53	23.56	23.39	23.51
6940	NYSE	IFN	Wed, Sep 8, 2021	23.47	23.47	23.28	23.41
6939	NYSE	IFN	Tue, Sep 7, 2021	23.57	23.62	23.46	23.49
6938	NYSE	IFN	Fri, Sep 3, 2021	23.63	23.64	23.49	23.62
6937	NYSE	IFN	Thu, Sep 2, 2021	23.48	23.60	23.47	23.51
6936	NYSE	IFN	Wed, Sep 1, 2021	23.30	23.56	23.30	23.39
6935	NYSE	IFN	Tue, Aug 31, 2021	23.01	23.30	23.01	23.28
6934	NYSE	IFN	Mon, Aug 30, 2021	22.90	23.00	22.90	22.98
6933	NYSE	IFN	Fri, Aug 27, 2021	22.61	22.89	22.61	22.82
6932	NYSE	IFN	Thu, Aug 26, 2021	22.50	22.56	22.50	22.51
6931	NYSE	IFN	Wed, Aug 25, 2021	22.49	22.57	22.49	22.53
6930	NYSE	IFN	Tue, Aug 24, 2021	22.54	22.63	22.54	22.57
6929	NYSE	IFN	Mon, Aug 23, 2021	22.51	22.56	22.46	22.49
6928	NYSE	IFN	Fri, Aug 20, 2021	22.29	22.45	22.29	22.44
6927	NYSE	IFN	Thu, Aug 19, 2021	22.10	22.25	21.90	22.24
6926	NYSE	IFN	Wed, Aug 18, 2021	22.25	22.44	22.22	22.23
6925	NYSE	IFN	Tue, Aug 17, 2021	22.33	22.42	22.29	22.29
6924	NYSE	IFN	Mon, Aug 16, 2021	22.31	22.45	22.25	22.43
6923	NYSE	IFN	Fri, Aug 13, 2021	22.50	22.55	22.37	22.38
6922	NYSE	IFN	Thu, Aug 12, 2021	22.43	22.49	22.43	22.44
6921	NYSE	IFN	Wed, Aug 11, 2021	22.47	22.47	22.39	22.42
6920	NYSE	IFN	Tue, Aug 10, 2021	22.39	22.39	22.31	22.36
6919	NYSE	IFN	Mon, Aug 9, 2021	22.45	22.45	22.31	22.38
6918	NYSE	IFN	Fri, Aug 6, 2021	22.40	22.43	22.31	22.38
6917	NYSE	IFN	Thu, Aug 5, 2021	22.39	22.47	22.37	22.44
6916	NYSE	IFN	Wed, Aug 4, 2021	22.34	22.42	22.31	22.35
6915	NYSE	IFN	Tue, Aug 3, 2021	22.23	22.41	22.23	22.33
6914	NYSE	IFN	Mon, Aug 2, 2021	22.19	22.19	21.96	22.18
6913	NYSE	IFN	Fri, Jul 30, 2021	21.77	22.09	21.77	22.09
6912	NYSE	IFN	Thu, Jul 29, 2021	22.00	22.10	21.93	21.95
6911	NYSE	IFN	Wed, Jul 28, 2021	21.97	21.99	21.90	21.97
6910	NYSE	IFN	Tue, Jul 27, 2021	21.90	21.92	21.76	21.85
6909	NYSE	IFN	Mon, Jul 26, 2021	22.08	22.08	21.97	22.00
6908	NYSE	IFN	Fri, Jul 23, 2021	21.97	22.14	21.86	22.10
6907	NYSE	IFN	Thu, Jul 22, 2021	21.85	21.97	21.82	21.90
6906	NYSE	IFN	Wed, Jul 21, 2021	21.66	21.85	21.66	21.72
6905	NYSE	IFN	Tue, Jul 20, 2021	21.30	21.70	21.30	21.67
6904	NYSE	IFN	Mon, Jul 19, 2021	21.61	21.71	21.33	21.36
6903	NYSE	IFN	Fri, Jul 16, 2021	22.03	22.05	21.89	21.92
6902	NYSE	IFN	Thu, Jul 15, 2021	21.86	22.00	21.86	21.93
6901	NYSE	IFN	Wed, Jul 14, 2021	22.06	22.06	21.83	21.84
6900	NYSE	IFN	Tue, Jul 13, 2021	21.87	21.93	21.80	21.85
6899	NYSE	IFN	Mon, Jul 12, 2021	21.83	21.87	21.78	21.83
6898	NYSE	IFN	Fri, Jul 9, 2021	21.85	21.95	21.83	21.89
6897	NYSE	IFN	Thu, Jul 8, 2021	21.74	21.94	21.70	21.72
6896	NYSE	IFN	Wed, Jul 7, 2021	21.89	21.97	21.73	21.84
6895	NYSE	IFN	Tue, Jul 6, 2021	21.83	21.89	21.70	21.73
6894	NYSE	IFN	Fri, Jul 2, 2021	22.00	22.10	21.92	21.97
6893	NYSE	IFN	Thu, Jul 1, 2021	21.96	21.96	21.79	21.93
6892	NYSE	IFN	Wed, Jun 30, 2021	22.00	22.00	21.89	21.96
6891	NYSE	IFN	Tue, Jun 29, 2021	21.92	22.00	21.77	21.97
6890	NYSE	IFN	Mon, Jun 28, 2021	22.01	22.04	21.90	21.97
6889	NYSE	IFN	Fri, Jun 25, 2021	21.91	21.98	21.80	21.94
6888	NYSE	IFN	Thu, Jun 24, 2021	21.78	21.94	21.70	21.79
6887	NYSE	IFN	Wed, Jun 23, 2021	21.99	22.14	21.67	21.79
6886	NYSE	IFN	Tue, Jun 22, 2021	22.00	22.05	21.91	22.05
6885	NYSE	IFN	Mon, Jun 21, 2021	22.31	22.57	22.31	21.93
6884	NYSE	IFN	Fri, Jun 18, 2021	22.42	22.42	22.22	22.26
6883	NYSE	IFN	Thu, Jun 17, 2021	22.47	22.63	22.34	22.44
6882	NYSE	IFN	Wed, Jun 16, 2021	22.53	22.63	22.40	22.46
6881	NYSE	IFN	Tue, Jun 15, 2021	22.53	22.62	22.42	22.49
6880	NYSE	IFN	Mon, Jun 14, 2021	22.51	22.61	22.49	22.57
6879	NYSE	IFN	Fri, Jun 11, 2021	22.32	22.50	22.27	22.48
6878	NYSE	IFN	Thu, Jun 10, 2021	22.29	22.43	22.29	22.32
6877	NYSE	IFN	Wed, Jun 9, 2021	22.33	22.45	22.12	22.12
6876	NYSE	IFN	Tue, Jun 8, 2021	22.31	22.42	22.31	22.39
6875	NYSE	IFN	Mon, Jun 7, 2021	22.46	22.46	22.25	22.30
6874	NYSE	IFN	Fri, Jun 4, 2021	22.21	22.45	22.17	22.37
6873	NYSE	IFN	Thu, Jun 3, 2021	22.00	22.07	21.90	22.01
6872	NYSE	IFN	Wed, Jun 2, 2021	22.03	22.08	22.00	22.03
6871	NYSE	IFN	Tue, Jun 1, 2021	21.90	22.21	21.88	22.10
6870	NYSE	IFN	Fri, May 28, 2021	21.75	21.82	21.68	21.77
6869	NYSE	IFN	Thu, May 27, 2021	21.73	21.79	21.68	21.74
6868	NYSE	IFN	Wed, May 26, 2021	21.53	21.60	21.45	21.60
6867	NYSE	IFN	Tue, May 25, 2021	21.40	21.55	21.35	21.42
6866	NYSE	IFN	Mon, May 24, 2021	21.23	21.39	21.11	21.37
6865	NYSE	IFN	Fri, May 21, 2021	21.05	21.20	21.00	21.04
6864	NYSE	IFN	Thu, May 20, 2021	20.90	21.04	20.88	20.97
6863	NYSE	IFN	Wed, May 19, 2021	20.81	20.98	20.65	20.88
6862	NYSE	IFN	Tue, May 18, 2021	20.91	20.95	20.78	20.87
6861	NYSE	IFN	Mon, May 17, 2021	20.66	20.90	20.66	20.84
6860	NYSE	IFN	Fri, May 14, 2021	20.51	20.75	20.39	20.68
6859	NYSE	IFN	Thu, May 13, 2021	20.39	20.90	20.29	20.44
6858	NYSE	IFN	Wed, May 12, 2021	20.57	20.74	20.17	20.27
6857	NYSE	IFN	Tue, May 11, 2021	20.59	20.81	20.50	20.73
6856	NYSE	IFN	Mon, May 10, 2021	20.86	21.20	20.72	20.74
6855	NYSE	IFN	Fri, May 7, 2021	20.77	20.91	20.72	20.86
6854	NYSE	IFN	Thu, May 6, 2021	20.74	20.75	20.59	20.71
6853	NYSE	IFN	Wed, May 5, 2021	20.35	20.69	20.35	20.68
6852	NYSE	IFN	Tue, May 4, 2021	20.35	20.45	20.15	20.27
6851	NYSE	IFN	Mon, May 3, 2021	20.29	20.71	20.20	20.42
6850	NYSE	IFN	Fri, Apr 30, 2021	20.63	20.75	20.31	20.38
6849	NYSE	IFN	Thu, Apr 29, 2021	20.99	21.00	20.79	20.87
6848	NYSE	IFN	Wed, Apr 28, 2021	20.91	20.98	20.72	20.87
6847	NYSE	IFN	Tue, Apr 27, 2021	20.80	20.95	20.77	20.80
6846	NYSE	IFN	Mon, Apr 26, 2021	20.78	21.06	20.61	20.67
6845	NYSE	IFN	Fri, Apr 23, 2021	20.30	20.95	20.11	20.64
6844	NYSE	IFN	Thu, Apr 22, 2021	20.26	20.49	20.18	20.24
6843	NYSE	IFN	Wed, Apr 21, 2021	19.85	20.13	19.80	20.05
6842	NYSE	IFN	Tue, Apr 20, 2021	20.30	20.40	19.92	19.97
6841	NYSE	IFN	Mon, Apr 19, 2021	20.62	20.65	20.36	20.46
6840	NYSE	IFN	Fri, Apr 16, 2021	21.06	21.11	20.87	20.92
6839	NYSE	IFN	Thu, Apr 15, 2021	21.02	21.11	20.94	20.97
6838	NYSE	IFN	Wed, Apr 14, 2021	21.05	21.12	20.96	20.96
6837	NYSE	IFN	Tue, Apr 13, 2021	20.89	21.11	20.89	21.00
6836	NYSE	IFN	Mon, Apr 12, 2021	21.05	21.32	20.67	20.93
6835	NYSE	IFN	Fri, Apr 9, 2021	21.30	21.46	21.16	21.40
6834	NYSE	IFN	Thu, Apr 8, 2021	21.55	21.62	21.01	21.54
6833	NYSE	IFN	Wed, Apr 7, 2021	21.69	21.80	21.52	21.52
6832	NYSE	IFN	Tue, Apr 6, 2021	21.75	21.93	21.70	21.71
6831	NYSE	IFN	Mon, Apr 5, 2021	21.68	21.96	21.68	21.84
6830	NYSE	IFN	Thu, Apr 1, 2021	21.51	21.97	21.51	21.75
6829	NYSE	IFN	Wed, Mar 31, 2021	21.42	21.45	21.29	21.45
6828	NYSE	IFN	Tue, Mar 30, 2021	20.94	21.27	20.94	21.24
6827	NYSE	IFN	Mon, Mar 29, 2021	20.83	21.00	20.76	20.98
6826	NYSE	IFN	Fri, Mar 26, 2021	20.76	21.00	20.76	20.98
6825	NYSE	IFN	Thu, Mar 25, 2021	20.95	21.01	20.72	20.73
6824	NYSE	IFN	Wed, Mar 24, 2021	21.11	21.30	21.07	21.13
6823	NYSE	IFN	Tue, Mar 23, 2021	21.54	21.63	21.31	21.32
6822	NYSE	IFN	Mon, Mar 22, 2021	22.00	22.19	21.96	21.57
6821	NYSE	IFN	Fri, Mar 19, 2021	21.82	21.97	21.77	21.95
6820	NYSE	IFN	Thu, Mar 18, 2021	21.71	21.74	21.46	21.74
6819	NYSE	IFN	Wed, Mar 17, 2021	21.64	21.89	21.52	21.86
6818	NYSE	IFN	Tue, Mar 16, 2021	21.75	21.95	21.72	21.92
6817	NYSE	IFN	Mon, Mar 15, 2021	21.50	21.87	21.40	21.79
6816	NYSE	IFN	Fri, Mar 12, 2021	21.68	21.81	21.45	21.62
6815	NYSE	IFN	Thu, Mar 11, 2021	21.57	21.81	21.55	21.78
6814	NYSE	IFN	Wed, Mar 10, 2021	21.30	21.54	21.28	21.48
6813	NYSE	IFN	Tue, Mar 9, 2021	21.08	21.27	21.07	21.18
6812	NYSE	IFN	Mon, Mar 8, 2021	21.00	21.17	21.00	21.02
6811	NYSE	IFN	Fri, Mar 5, 2021	21.12	21.27	20.84	21.03
6810	NYSE	IFN	Thu, Mar 4, 2021	21.19	21.34	20.80	20.98
6809	NYSE	IFN	Wed, Mar 3, 2021	21.31	21.37	21.04	21.16
6808	NYSE	IFN	Tue, Mar 2, 2021	21.01	21.14	20.94	21.03
6807	NYSE	IFN	Mon, Mar 1, 2021	20.75	20.97	20.65	20.87
6806	NYSE	IFN	Fri, Feb 26, 2021	20.62	20.75	20.34	20.62
6805	NYSE	IFN	Thu, Feb 25, 2021	21.02	21.29	20.87	20.87
6804	NYSE	IFN	Wed, Feb 24, 2021	20.98	21.26	20.84	21.14
6803	NYSE	IFN	Tue, Feb 23, 2021	21.04	21.21	20.83	20.98
6802	NYSE	IFN	Mon, Feb 22, 2021	21.06	21.25	21.00	21.10
6801	NYSE	IFN	Fri, Feb 19, 2021	21.28	21.53	21.28	21.43
6800	NYSE	IFN	Thu, Feb 18, 2021	21.33	21.38	21.22	21.32
6799	NYSE	IFN	Wed, Feb 17, 2021	21.37	21.49	21.36	21.45
6798	NYSE	IFN	Tue, Feb 16, 2021	21.31	21.37	21.26	21.35
6797	NYSE	IFN	Fri, Feb 12, 2021	21.29	21.33	21.00	21.21
6796	NYSE	IFN	Thu, Feb 11, 2021	21.30	21.35	21.18	21.24
6795	NYSE	IFN	Wed, Feb 10, 2021	21.17	21.29	21.12	21.20
6794	NYSE	IFN	Tue, Feb 9, 2021	21.17	21.27	21.15	21.18
6793	NYSE	IFN	Mon, Feb 8, 2021	21.16	21.30	21.15	21.22
6792	NYSE	IFN	Fri, Feb 5, 2021	20.91	21.09	20.82	21.02
6791	NYSE	IFN	Thu, Feb 4, 2021	20.70	20.81	20.68	20.77
6790	NYSE	IFN	Wed, Feb 3, 2021	20.54	20.86	20.54	20.73
6789	NYSE	IFN	Tue, Feb 2, 2021	20.38	20.54	20.30	20.51
6788	NYSE	IFN	Mon, Feb 1, 2021	19.91	20.10	19.81	20.07
6787	NYSE	IFN	Fri, Jan 29, 2021	19.73	19.73	19.43	19.52
6786	NYSE	IFN	Thu, Jan 28, 2021	19.80	20.17	19.80	20.02
6785	NYSE	IFN	Wed, Jan 27, 2021	20.00	20.07	19.80	19.84
6784	NYSE	IFN	Tue, Jan 26, 2021	20.30	20.40	20.21	20.24
6783	NYSE	IFN	Mon, Jan 25, 2021	20.50	20.56	20.23	20.30
6782	NYSE	IFN	Fri, Jan 22, 2021	20.54	20.72	20.52	20.64
6781	NYSE	IFN	Thu, Jan 21, 2021	20.83	20.92	20.75	20.82
6780	NYSE	IFN	Wed, Jan 20, 2021	20.70	20.99	20.70	20.90
6779	NYSE	IFN	Tue, Jan 19, 2021	20.60	20.68	20.46	20.52
6778	NYSE	IFN	Fri, Jan 15, 2021	20.59	20.63	20.50	20.50
6777	NYSE	IFN	Thu, Jan 14, 2021	20.74	20.81	20.73	20.75
6776	NYSE	IFN	Wed, Jan 13, 2021	20.57	20.84	20.52	20.73
6775	NYSE	IFN	Tue, Jan 12, 2021	20.51	20.65	20.43	20.65
6774	NYSE	IFN	Mon, Jan 11, 2021	20.54	20.54	20.33	20.40
6773	NYSE	IFN	Fri, Jan 8, 2021	20.53	20.68	20.52	20.56
6772	NYSE	IFN	Thu, Jan 7, 2021	20.35	20.35	20.18	20.34
6771	NYSE	IFN	Wed, Jan 6, 2021	20.11	20.32	20.01	20.19
6770	NYSE	IFN	Tue, Jan 5, 2021	20.01	20.25	20.01	20.15
6769	NYSE	IFN	Mon, Jan 4, 2021	20.09	20.29	19.87	19.95
6768	NYSE	IFN	Thu, Dec 31, 2020	19.93	20.00	19.82	19.96
6767	NYSE	IFN	Wed, Dec 30, 2020	19.94	20.00	19.83	19.90
6766	NYSE	IFN	Tue, Dec 29, 2020	19.92	19.95	19.75	19.78
6765	NYSE	IFN	Mon, Dec 28, 2020	19.84	19.98	19.78	19.81
6764	NYSE	IFN	Thu, Dec 24, 2020	19.68	19.80	19.65	19.75
6763	NYSE	IFN	Wed, Dec 23, 2020	19.53	19.81	19.53	19.64
6762	NYSE	IFN	Tue, Dec 22, 2020	19.44	19.59	19.38	19.43
6761	NYSE	IFN	Mon, Dec 21, 2020	19.53	19.73	19.34	19.43
6760	NYSE	IFN	Fri, Dec 18, 2020	20.04	20.11	19.93	19.97
6759	NYSE	IFN	Thu, Dec 17, 2020	20.23	20.39	20.23	19.82
6758	NYSE	IFN	Wed, Dec 16, 2020	20.14	20.27	20.13	20.17
6757	NYSE	IFN	Tue, Dec 15, 2020	19.85	20.20	19.85	20.11
6756	NYSE	IFN	Mon, Dec 14, 2020	19.81	19.96	19.76	19.89
6755	NYSE	IFN	Fri, Dec 11, 2020	19.70	19.78	19.63	19.73
6754	NYSE	IFN	Thu, Dec 10, 2020	19.53	19.72	19.44	19.71
6753	NYSE	IFN	Wed, Dec 9, 2020	19.63	19.74	19.46	19.54
6752	NYSE	IFN	Tue, Dec 8, 2020	19.51	19.58	19.38	19.54
6751	NYSE	IFN	Mon, Dec 7, 2020	19.56	19.64	19.46	19.53
6750	NYSE	IFN	Fri, Dec 4, 2020	19.50	19.58	19.24	19.45
6749	NYSE	IFN	Thu, Dec 3, 2020	19.38	19.49	19.33	19.43
6748	NYSE	IFN	Wed, Dec 2, 2020	19.17	19.39	19.06	19.36
6747	NYSE	IFN	Tue, Dec 1, 2020	18.82	19.15	18.82	19.07
6746	NYSE	IFN	Mon, Nov 30, 2020	18.55	18.58	18.48	18.56
6745	NYSE	IFN	Fri, Nov 27, 2020	18.61	18.69	18.55	18.60
6744	NYSE	IFN	Wed, Nov 25, 2020	18.59	18.65	18.53	18.64
6743	NYSE	IFN	Tue, Nov 24, 2020	18.53	18.73	18.44	18.70
6742	NYSE	IFN	Mon, Nov 23, 2020	18.63	18.66	18.30	18.39
6741	NYSE	IFN	Fri, Nov 20, 2020	18.42	18.48	18.24	18.36
6740	NYSE	IFN	Thu, Nov 19, 2020	18.23	18.44	18.23	18.37
6739	NYSE	IFN	Wed, Nov 18, 2020	18.40	18.46	18.32	18.41
6738	NYSE	IFN	Tue, Nov 17, 2020	17.90	18.30	17.88	18.22
6737	NYSE	IFN	Mon, Nov 16, 2020	17.86	18.08	17.85	18.07
6736	NYSE	IFN	Fri, Nov 13, 2020	17.54	17.83	17.54	17.78
6735	NYSE	IFN	Thu, Nov 12, 2020	17.60	17.60	17.50	17.52
6734	NYSE	IFN	Wed, Nov 11, 2020	17.60	17.65	17.50	17.65
6733	NYSE	IFN	Tue, Nov 10, 2020	17.48	17.54	17.35	17.52
6732	NYSE	IFN	Mon, Nov 9, 2020	17.64	17.75	17.57	17.57
6731	NYSE	IFN	Fri, Nov 6, 2020	17.09	17.29	16.93	17.20
6730	NYSE	IFN	Thu, Nov 5, 2020	17.23	17.30	17.14	17.15
6729	NYSE	IFN	Wed, Nov 4, 2020	16.95	17.19	16.95	17.09
6728	NYSE	IFN	Tue, Nov 3, 2020	16.79	16.97	16.75	16.76
6727	NYSE	IFN	Mon, Nov 2, 2020	16.60	16.83	16.56	16.56
6726	NYSE	IFN	Fri, Oct 30, 2020	16.60	16.72	16.55	16.58
6725	NYSE	IFN	Thu, Oct 29, 2020	16.53	16.76	16.52	16.67
6724	NYSE	IFN	Wed, Oct 28, 2020	16.87	16.88	16.51	16.51
6723	NYSE	IFN	Tue, Oct 27, 2020	17.00	17.15	17.00	17.02
6722	NYSE	IFN	Mon, Oct 26, 2020	16.93	16.93	16.78	16.83
6721	NYSE	IFN	Fri, Oct 23, 2020	17.01	17.06	16.91	17.00
6720	NYSE	IFN	Thu, Oct 22, 2020	16.93	17.07	16.91	17.01
6719	NYSE	IFN	Wed, Oct 21, 2020	17.09	17.16	16.84	16.96
6718	NYSE	IFN	Tue, Oct 20, 2020	17.01	17.17	17.01	17.05
6717	NYSE	IFN	Mon, Oct 19, 2020	17.02	17.16	16.96	17.00
6716	NYSE	IFN	Fri, Oct 16, 2020	16.91	17.03	16.87	16.92
6715	NYSE	IFN	Thu, Oct 15, 2020	16.99	16.99	16.82	16.85
6714	NYSE	IFN	Wed, Oct 14, 2020	17.12	17.35	17.12	17.24
6713	NYSE	IFN	Tue, Oct 13, 2020	17.15	17.15	17.04	17.11
6712	NYSE	IFN	Mon, Oct 12, 2020	17.31	17.32	17.13	17.16
6711	NYSE	IFN	Fri, Oct 9, 2020	17.26	17.35	17.26	17.31
6710	NYSE	IFN	Thu, Oct 8, 2020	17.16	17.25	17.09	17.23
6709	NYSE	IFN	Wed, Oct 7, 2020	16.96	17.09	16.95	17.04
6708	NYSE	IFN	Tue, Oct 6, 2020	16.87	16.95	16.81	16.85
6707	NYSE	IFN	Mon, Oct 5, 2020	16.63	16.88	16.63	16.77
6706	NYSE	IFN	Fri, Oct 2, 2020	16.59	16.78	16.53	16.57
6705	NYSE	IFN	Thu, Oct 1, 2020	16.61	16.86	16.61	16.80
6704	NYSE	IFN	Wed, Sep 30, 2020	16.40	16.50	16.36	16.50
6703	NYSE	IFN	Tue, Sep 29, 2020	16.22	16.44	16.22	16.31
6702	NYSE	IFN	Mon, Sep 28, 2020	16.31	16.41	16.27	16.34
6701	NYSE	IFN	Fri, Sep 25, 2020	15.89	16.16	15.89	16.08
6700	NYSE	IFN	Thu, Sep 24, 2020	15.91	15.93	15.71	15.81
6699	NYSE	IFN	Wed, Sep 23, 2020	16.04	16.13	16.04	16.08
6698	NYSE	IFN	Tue, Sep 22, 2020	16.30	16.30	16.07	16.15
6697	NYSE	IFN	Mon, Sep 21, 2020	16.40	16.45	16.12	16.31
6696	NYSE	IFN	Fri, Sep 18, 2020	16.72	16.72	16.58	16.60
6695	NYSE	IFN	Thu, Sep 17, 2020	17.09	17.14	17.04	16.66
6694	NYSE	IFN	Wed, Sep 16, 2020	17.09	17.24	17.01	17.20
6693	NYSE	IFN	Tue, Sep 15, 2020	16.95	17.01	16.91	16.96
6692	NYSE	IFN	Mon, Sep 14, 2020	16.73	16.91	16.61	16.89
6691	NYSE	IFN	Fri, Sep 11, 2020	16.62	16.74	16.62	16.65
6690	NYSE	IFN	Thu, Sep 10, 2020	16.64	16.80	16.54	16.57
6689	NYSE	IFN	Wed, Sep 9, 2020	16.60	16.64	16.56	16.60
6688	NYSE	IFN	Tue, Sep 8, 2020	16.41	16.58	16.36	16.43
6687	NYSE	IFN	Fri, Sep 4, 2020	16.84	16.90	16.37	16.59
6686	NYSE	IFN	Thu, Sep 3, 2020	16.99	17.06	16.89	16.90
6685	NYSE	IFN	Wed, Sep 2, 2020	16.96	17.11	16.87	17.11
6684	NYSE	IFN	Tue, Sep 1, 2020	16.75	16.95	16.75	16.92
6683	NYSE	IFN	Mon, Aug 31, 2020	16.88	16.89	16.56	16.70
6682	NYSE	IFN	Fri, Aug 28, 2020	17.01	17.11	17.00	17.09
6681	NYSE	IFN	Thu, Aug 27, 2020	16.76	16.94	16.76	16.82
6680	NYSE	IFN	Wed, Aug 26, 2020	16.68	16.75	16.66	16.70
6679	NYSE	IFN	Tue, Aug 25, 2020	16.54	16.66	16.51	16.64
6678	NYSE	IFN	Mon, Aug 24, 2020	16.62	16.67	16.47	16.53
6677	NYSE	IFN	Fri, Aug 21, 2020	16.48	16.48	16.33	16.38
6676	NYSE	IFN	Thu, Aug 20, 2020	16.43	16.51	16.35	16.48
6675	NYSE	IFN	Wed, Aug 19, 2020	16.56	16.59	16.45	16.48
6674	NYSE	IFN	Tue, Aug 18, 2020	16.56	16.61	16.51	16.59
6673	NYSE	IFN	Mon, Aug 17, 2020	16.41	16.48	16.36	16.45
6672	NYSE	IFN	Fri, Aug 14, 2020	16.35	16.42	16.31	16.34
6671	NYSE	IFN	Thu, Aug 13, 2020	16.56	16.59	16.44	16.50
6670	NYSE	IFN	Wed, Aug 12, 2020	16.70	16.70	16.53	16.59
6669	NYSE	IFN	Tue, Aug 11, 2020	16.61	16.74	16.53	16.55
6668	NYSE	IFN	Mon, Aug 10, 2020	16.58	16.65	16.52	16.61
6667	NYSE	IFN	Fri, Aug 7, 2020	16.44	16.54	16.40	16.51
6666	NYSE	IFN	Thu, Aug 6, 2020	16.46	16.50	16.39	16.44
6665	NYSE	IFN	Wed, Aug 5, 2020	16.50	16.50	16.33	16.38
6664	NYSE	IFN	Tue, Aug 4, 2020	16.29	16.45	16.29	16.43
6663	NYSE	IFN	Mon, Aug 3, 2020	16.20	16.25	16.07	16.17
6662	NYSE	IFN	Fri, Jul 31, 2020	16.17	16.30	16.08	16.23
6661	NYSE	IFN	Thu, Jul 30, 2020	16.16	16.24	16.06	16.22
6660	NYSE	IFN	Wed, Jul 29, 2020	16.34	16.34	16.15	16.28
6659	NYSE	IFN	Tue, Jul 28, 2020	16.26	16.38	16.17	16.21
6658	NYSE	IFN	Mon, Jul 27, 2020	16.40	16.46	16.13	16.13
6657	NYSE	IFN	Fri, Jul 24, 2020	16.31	16.38	16.26	16.33
6656	NYSE	IFN	Thu, Jul 23, 2020	16.34	16.42	16.29	16.29
6655	NYSE	IFN	Wed, Jul 22, 2020	16.47	16.55	16.29	16.43
6654	NYSE	IFN	Tue, Jul 21, 2020	16.50	16.60	16.48	16.55
6653	NYSE	IFN	Mon, Jul 20, 2020	16.25	16.40	16.23	16.39
6652	NYSE	IFN	Fri, Jul 17, 2020	16.33	16.33	16.20	16.23
6651	NYSE	IFN	Thu, Jul 16, 2020	16.06	16.12	16.02	16.11
6650	NYSE	IFN	Wed, Jul 15, 2020	15.86	16.08	15.84	16.07
6649	NYSE	IFN	Tue, Jul 14, 2020	15.74	15.82	15.61	15.77
6648	NYSE	IFN	Mon, Jul 13, 2020	16.02	16.15	15.95	15.95
6647	NYSE	IFN	Fri, Jul 10, 2020	16.09	16.12	16.04	16.05
6646	NYSE	IFN	Thu, Jul 9, 2020	16.18	16.26	16.01	16.01
6645	NYSE	IFN	Wed, Jul 8, 2020	16.17	16.20	16.00	16.20
6644	NYSE	IFN	Tue, Jul 7, 2020	16.17	16.47	16.17	16.24
6643	NYSE	IFN	Mon, Jul 6, 2020	16.20	16.39	16.17	16.26
6642	NYSE	IFN	Thu, Jul 2, 2020	16.06	16.19	15.92	15.92
6641	NYSE	IFN	Wed, Jul 1, 2020	15.45	15.98	15.44	15.85
6640	NYSE	IFN	Tue, Jun 30, 2020	15.79	15.80	15.44	15.48
6639	NYSE	IFN	Mon, Jun 29, 2020	15.30	15.75	15.25	15.68
6638	NYSE	IFN	Fri, Jun 26, 2020	15.39	15.44	15.24	15.32
6637	NYSE	IFN	Thu, Jun 25, 2020	15.17	15.35	15.17	15.35
6636	NYSE	IFN	Wed, Jun 24, 2020	15.31	15.35	15.14	15.20
6635	NYSE	IFN	Tue, Jun 23, 2020	15.32	15.46	15.32	15.39
6634	NYSE	IFN	Mon, Jun 22, 2020	15.18	15.23	15.07	15.17
6633	NYSE	IFN	Fri, Jun 19, 2020	15.14	15.19	15.01	15.04
6632	NYSE	IFN	Thu, Jun 18, 2020	14.90	15.00	14.81	14.94
6631	NYSE	IFN	Wed, Jun 17, 2020	15.42	15.43	15.20	14.91
6630	NYSE	IFN	Tue, Jun 16, 2020	15.88	15.88	15.38	15.40
6629	NYSE	IFN	Mon, Jun 15, 2020	15.24	15.66	15.21	15.63
6628	NYSE	IFN	Fri, Jun 12, 2020	15.33	15.65	15.33	15.58
6627	NYSE	IFN	Thu, Jun 11, 2020	15.37	15.38	14.74	14.82
6626	NYSE	IFN	Wed, Jun 10, 2020	15.45	15.84	15.43	15.71
6625	NYSE	IFN	Tue, Jun 9, 2020	15.94	16.03	15.87	16.00
6624	NYSE	IFN	Mon, Jun 8, 2020	16.06	16.20	15.98	16.17
6623	NYSE	IFN	Fri, Jun 5, 2020	15.65	16.09	15.65	15.96
6622	NYSE	IFN	Thu, Jun 4, 2020	15.73	15.78	15.51	15.56
6621	NYSE	IFN	Wed, Jun 3, 2020	15.75	15.87	15.70	15.84
6620	NYSE	IFN	Tue, Jun 2, 2020	15.45	15.67	15.45	15.57
6619	NYSE	IFN	Mon, Jun 1, 2020	14.95	15.38	14.95	15.38
6618	NYSE	IFN	Fri, May 29, 2020	14.52	14.84	14.41	14.78
6617	NYSE	IFN	Thu, May 28, 2020	14.37	14.47	14.31	14.42
6616	NYSE	IFN	Wed, May 27, 2020	14.26	14.27	14.04	14.19
6615	NYSE	IFN	Tue, May 26, 2020	14.16	14.21	13.97	14.08
6614	NYSE	IFN	Fri, May 22, 2020	13.92	13.98	13.82	13.97
6613	NYSE	IFN	Thu, May 21, 2020	14.05	14.05	13.84	13.91
6612	NYSE	IFN	Wed, May 20, 2020	13.76	14.07	13.76	13.98
6611	NYSE	IFN	Tue, May 19, 2020	14.01	14.13	13.57	13.69
6610	NYSE	IFN	Mon, May 18, 2020	14.00	14.27	13.98	14.21
6609	NYSE	IFN	Fri, May 15, 2020	13.90	13.99	13.81	13.87
6608	NYSE	IFN	Thu, May 14, 2020	13.92	14.20	13.90	14.13
6607	NYSE	IFN	Wed, May 13, 2020	14.31	14.37	14.01	14.20
6606	NYSE	IFN	Tue, May 12, 2020	14.18	14.66	14.04	14.42
6605	NYSE	IFN	Mon, May 11, 2020	13.95	14.12	13.93	14.05
6604	NYSE	IFN	Fri, May 8, 2020	14.30	14.33	14.05	14.16
6603	NYSE	IFN	Thu, May 7, 2020	14.07	14.17	14.00	14.13
6602	NYSE	IFN	Wed, May 6, 2020	14.09	14.11	13.85	13.99
6601	NYSE	IFN	Tue, May 5, 2020	14.14	14.30	14.06	14.12
6600	NYSE	IFN	Mon, May 4, 2020	14.03	14.27	13.80	14.23
6599	NYSE	IFN	Fri, May 1, 2020	14.43	14.43	13.97	14.08
6598	NYSE	IFN	Thu, Apr 30, 2020	14.79	14.79	14.58	14.58
6597	NYSE	IFN	Wed, Apr 29, 2020	14.42	14.63	14.42	14.60
6596	NYSE	IFN	Tue, Apr 28, 2020	14.31	14.31	14.17	14.21
6595	NYSE	IFN	Mon, Apr 27, 2020	14.11	14.20	14.06	14.13
6594	NYSE	IFN	Fri, Apr 24, 2020	13.98	14.02	13.77	13.94
6593	NYSE	IFN	Thu, Apr 23, 2020	14.06	14.22	13.95	14.04
6592	NYSE	IFN	Wed, Apr 22, 2020	14.11	14.25	13.90	13.99
6591	NYSE	IFN	Tue, Apr 21, 2020	13.73	13.87	13.71	13.79
6590	NYSE	IFN	Mon, Apr 20, 2020	13.97	14.16	13.91	14.08
6589	NYSE	IFN	Fri, Apr 17, 2020	14.33	14.54	13.96	14.16
6588	NYSE	IFN	Thu, Apr 16, 2020	13.94	14.07	13.84	14.00
6587	NYSE	IFN	Wed, Apr 15, 2020	13.95	13.95	13.53	13.85
6586	NYSE	IFN	Tue, Apr 14, 2020	14.06	14.36	14.03	14.15
6585	NYSE	IFN	Mon, Apr 13, 2020	14.07	14.15	13.65	13.84
6584	NYSE	IFN	Thu, Apr 9, 2020	14.29	14.54	14.15	14.29
6583	NYSE	IFN	Wed, Apr 8, 2020	13.49	14.08	13.49	13.99
6582	NYSE	IFN	Tue, Apr 7, 2020	13.93	13.98	13.07	13.23
6581	NYSE	IFN	Mon, Apr 6, 2020	12.92	13.42	12.92	13.21
6580	NYSE	IFN	Fri, Apr 3, 2020	12.84	13.11	12.60	12.64
6579	NYSE	IFN	Thu, Apr 2, 2020	12.90	13.16	12.77	12.98
6578	NYSE	IFN	Wed, Apr 1, 2020	13.20	13.61	12.78	12.90
6577	NYSE	IFN	Tue, Mar 31, 2020	14.09	14.23	13.35	13.62
6576	NYSE	IFN	Mon, Mar 30, 2020	13.33	13.75	12.97	13.69
6575	NYSE	IFN	Fri, Mar 27, 2020	13.43	13.95	13.11	13.66
6574	NYSE	IFN	Thu, Mar 26, 2020	13.02	13.83	13.01	13.73
6573	NYSE	IFN	Wed, Mar 25, 2020	12.01	12.74	12.01	12.56
6572	NYSE	IFN	Tue, Mar 24, 2020	11.80	12.15	11.54	11.75
6571	NYSE	IFN	Mon, Mar 23, 2020	12.23	12.53	11.13	11.68
6570	NYSE	IFN	Fri, Mar 20, 2020	12.61	12.89	11.94	12.80
6569	NYSE	IFN	Thu, Mar 19, 2020	12.67	12.80	11.75	12.30
6568	NYSE	IFN	Wed, Mar 18, 2020	14.06	14.21	13.00	12.64
6567	NYSE	IFN	Tue, Mar 17, 2020	14.38	14.85	14.11	14.67
6566	NYSE	IFN	Mon, Mar 16, 2020	14.11	14.71	14.11	14.35
6565	NYSE	IFN	Fri, Mar 13, 2020	16.06	16.06	15.04	15.69
6564	NYSE	IFN	Thu, Mar 12, 2020	15.68	15.68	14.99	15.36
6563	NYSE	IFN	Wed, Mar 11, 2020	17.16	17.22	16.44	16.65
6562	NYSE	IFN	Tue, Mar 10, 2020	17.09	17.34	16.99	17.22
6561	NYSE	IFN	Mon, Mar 9, 2020	16.81	17.01	16.21	16.94
6560	NYSE	IFN	Fri, Mar 6, 2020	17.82	17.95	17.79	17.88
6559	NYSE	IFN	Thu, Mar 5, 2020	18.19	18.35	17.85	17.94
6558	NYSE	IFN	Wed, Mar 4, 2020	18.38	18.54	18.24	18.45
6557	NYSE	IFN	Tue, Mar 3, 2020	18.28	18.53	18.17	18.31
6556	NYSE	IFN	Mon, Mar 2, 2020	18.20	18.32	17.89	18.17
6555	NYSE	IFN	Fri, Feb 28, 2020	18.35	18.45	17.46	18.18
6554	NYSE	IFN	Thu, Feb 27, 2020	19.48	19.53	19.00	19.03
6553	NYSE	IFN	Wed, Feb 26, 2020	19.63	19.86	19.63	19.69
6552	NYSE	IFN	Tue, Feb 25, 2020	20.08	20.12	19.62	19.63
6551	NYSE	IFN	Mon, Feb 24, 2020	19.93	19.98	19.78	19.86
6550	NYSE	IFN	Fri, Feb 21, 2020	20.26	20.31	20.22	20.24
6549	NYSE	IFN	Thu, Feb 20, 2020	20.31	20.35	20.25	20.29
6548	NYSE	IFN	Wed, Feb 19, 2020	20.36	20.48	20.36	20.38
6547	NYSE	IFN	Tue, Feb 18, 2020	20.29	20.37	20.22	20.22
6546	NYSE	IFN	Fri, Feb 14, 2020	20.51	20.56	20.41	20.41
6545	NYSE	IFN	Thu, Feb 13, 2020	20.58	20.63	20.51	20.52
6544	NYSE	IFN	Wed, Feb 12, 2020	20.66	20.73	20.66	20.67
6543	NYSE	IFN	Tue, Feb 11, 2020	20.60	20.69	20.55	20.62
6542	NYSE	IFN	Mon, Feb 10, 2020	20.43	20.68	20.35	20.49
6541	NYSE	IFN	Fri, Feb 7, 2020	20.54	20.54	20.43	20.45
6540	NYSE	IFN	Thu, Feb 6, 2020	20.67	20.72	20.61	20.61
6539	NYSE	IFN	Wed, Feb 5, 2020	20.63	20.71	20.55	20.55
6538	NYSE	IFN	Tue, Feb 4, 2020	20.39	20.54	20.39	20.48
6537	NYSE	IFN	Mon, Feb 3, 2020	20.14	20.21	20.02	20.15
6536	NYSE	IFN	Fri, Jan 31, 2020	20.33	20.35	20.16	20.26
6535	NYSE	IFN	Thu, Jan 30, 2020	20.49	20.53	20.35	20.45
6534	NYSE	IFN	Wed, Jan 29, 2020	20.64	20.69	20.61	20.67
6533	NYSE	IFN	Tue, Jan 28, 2020	20.51	20.61	20.44	20.57
6532	NYSE	IFN	Mon, Jan 27, 2020	20.32	20.49	20.32	20.42
6531	NYSE	IFN	Fri, Jan 24, 2020	20.60	20.70	20.59	20.59
6530	NYSE	IFN	Thu, Jan 23, 2020	20.62	20.62	20.45	20.50
6529	NYSE	IFN	Wed, Jan 22, 2020	20.47	20.57	20.46	20.53
6528	NYSE	IFN	Tue, Jan 21, 2020	20.76	20.76	20.47	20.47
6527	NYSE	IFN	Fri, Jan 17, 2020	20.78	20.91	20.70	20.86
6526	NYSE	IFN	Thu, Jan 16, 2020	20.80	20.93	20.76	20.78
6525	NYSE	IFN	Wed, Jan 15, 2020	20.77	20.80	20.74	20.80
6524	NYSE	IFN	Tue, Jan 14, 2020	20.67	20.77	20.56	20.74
6523	NYSE	IFN	Mon, Jan 13, 2020	20.60	20.80	20.54	20.78
6522	NYSE	IFN	Fri, Jan 10, 2020	20.44	20.55	20.41	20.54
6521	NYSE	IFN	Thu, Jan 9, 2020	20.21	20.34	20.21	20.30
6520	NYSE	IFN	Wed, Jan 8, 2020	20.00	20.17	19.95	20.07
6519	NYSE	IFN	Tue, Jan 7, 2020	19.95	20.05	19.95	20.02
6518	NYSE	IFN	Mon, Jan 6, 2020	20.05	20.08	19.95	19.98
6517	NYSE	IFN	Fri, Jan 3, 2020	20.29	20.31	20.17	20.22
6516	NYSE	IFN	Thu, Jan 2, 2020	20.20	20.45	20.20	20.37
6515	NYSE	IFN	Tue, Dec 31, 2019	20.27	20.28	20.13	20.13
6514	NYSE	IFN	Mon, Dec 30, 2019	20.59	20.66	20.31	20.31
6513	NYSE	IFN	Fri, Dec 27, 2019	21.15	21.17	21.09	21.13
6512	NYSE	IFN	Thu, Dec 26, 2019	20.95	21.09	20.92	21.07
6511	NYSE	IFN	Tue, Dec 24, 2019	20.93	21.03	20.91	20.98
6510	NYSE	IFN	Mon, Dec 23, 2019	21.05	21.05	20.92	20.96
6509	NYSE	IFN	Fri, Dec 20, 2019	21.00	21.09	20.99	21.07
6508	NYSE	IFN	Thu, Dec 19, 2019	20.98	21.03	20.94	21.02
6507	NYSE	IFN	Wed, Dec 18, 2019	20.90	20.99	20.90	20.94
6506	NYSE	IFN	Tue, Dec 17, 2019	20.82	20.90	20.77	20.90
6505	NYSE	IFN	Mon, Dec 16, 2019	20.88	20.88	20.75	20.75
6504	NYSE	IFN	Fri, Dec 13, 2019	20.78	20.90	20.78	20.87
6503	NYSE	IFN	Thu, Dec 12, 2019	20.70	20.80	20.61	20.79
6502	NYSE	IFN	Wed, Dec 11, 2019	20.69	20.74	20.59	20.72
6501	NYSE	IFN	Tue, Dec 10, 2019	20.69	20.78	20.58	20.59
6500	NYSE	IFN	Mon, Dec 9, 2019	20.75	20.82	20.65	20.76
6499	NYSE	IFN	Fri, Dec 6, 2019	20.89	20.89	20.65	20.74
6498	NYSE	IFN	Thu, Dec 5, 2019	20.76	20.88	20.73	20.87
6497	NYSE	IFN	Wed, Dec 4, 2019	20.70	20.79	20.70	20.75
6496	NYSE	IFN	Tue, Dec 3, 2019	20.52	20.72	20.52	20.62
6495	NYSE	IFN	Mon, Dec 2, 2019	20.55	20.74	20.55	20.70
6494	NYSE	IFN	Fri, Nov 29, 2019	20.74	20.74	20.55	20.56
6493	NYSE	IFN	Wed, Nov 27, 2019	20.67	20.75	20.66	20.74
6492	NYSE	IFN	Tue, Nov 26, 2019	20.71	20.71	20.53	20.57
6491	NYSE	IFN	Mon, Nov 25, 2019	20.34	20.74	20.34	20.70
6490	NYSE	IFN	Fri, Nov 22, 2019	20.46	20.46	20.39	20.42
6489	NYSE	IFN	Thu, Nov 21, 2019	20.52	20.55	20.46	20.49
6488	NYSE	IFN	Wed, Nov 20, 2019	20.57	20.67	20.53	20.59
6487	NYSE	IFN	Tue, Nov 19, 2019	20.67	20.67	20.55	20.57
6486	NYSE	IFN	Mon, Nov 18, 2019	20.64	20.66	20.49	20.61
6485	NYSE	IFN	Fri, Nov 15, 2019	20.72	20.79	20.69	20.71
6484	NYSE	IFN	Thu, Nov 14, 2019	20.65	20.67	20.60	20.66
6483	NYSE	IFN	Wed, Nov 13, 2019	20.60	20.65	20.56	20.62
6482	NYSE	IFN	Tue, Nov 12, 2019	20.76	20.84	20.70	20.70
6481	NYSE	IFN	Mon, Nov 11, 2019	20.81	20.88	20.72	20.84
6480	NYSE	IFN	Fri, Nov 8, 2019	20.97	21.00	20.80	20.90
6479	NYSE	IFN	Thu, Nov 7, 2019	21.15	21.25	21.10	21.17
6478	NYSE	IFN	Wed, Nov 6, 2019	21.10	21.16	21.00	21.10
6477	NYSE	IFN	Tue, Nov 5, 2019	21.06	21.09	20.96	21.00
6476	NYSE	IFN	Mon, Nov 4, 2019	21.28	21.28	21.08	21.11
6475	NYSE	IFN	Fri, Nov 1, 2019	21.01	21.20	21.01	21.18
6474	NYSE	IFN	Thu, Oct 31, 2019	20.98	20.99	20.87	20.94
6473	NYSE	IFN	Wed, Oct 30, 2019	20.89	20.99	20.84	20.99
6472	NYSE	IFN	Tue, Oct 29, 2019	20.82	20.94	20.80	20.84
6471	NYSE	IFN	Mon, Oct 28, 2019	20.62	20.78	20.60	20.65
6470	NYSE	IFN	Fri, Oct 25, 2019	20.50	20.78	20.50	20.67
6469	NYSE	IFN	Thu, Oct 24, 2019	20.59	20.63	20.48	20.59
6468	NYSE	IFN	Wed, Oct 23, 2019	20.49	20.60	20.42	20.56
6467	NYSE	IFN	Tue, Oct 22, 2019	20.38	20.49	20.35	20.43
6466	NYSE	IFN	Mon, Oct 21, 2019	20.46	20.50	20.38	20.42
6465	NYSE	IFN	Fri, Oct 18, 2019	20.41	20.45	20.34	20.43
6464	NYSE	IFN	Thu, Oct 17, 2019	20.17	20.40	20.17	20.36
6463	NYSE	IFN	Wed, Oct 16, 2019	20.15	20.15	20.01	20.02
6462	NYSE	IFN	Tue, Oct 15, 2019	19.99	20.18	19.99	20.15
6461	NYSE	IFN	Mon, Oct 14, 2019	19.92	20.00	19.92	19.94
6460	NYSE	IFN	Fri, Oct 11, 2019	19.99	20.00	19.86	19.98
6459	NYSE	IFN	Thu, Oct 10, 2019	19.98	19.99	19.84	19.98
6458	NYSE	IFN	Wed, Oct 9, 2019	19.95	20.00	19.85	19.97
6457	NYSE	IFN	Tue, Oct 8, 2019	19.84	19.85	19.66	19.78
6456	NYSE	IFN	Mon, Oct 7, 2019	19.91	19.94	19.81	19.88
6455	NYSE	IFN	Fri, Oct 4, 2019	20.12	20.15	20.01	20.07
6454	NYSE	IFN	Thu, Oct 3, 2019	20.22	20.31	20.20	20.29
6453	NYSE	IFN	Wed, Oct 2, 2019	20.31	20.31	20.11	20.22
6452	NYSE	IFN	Tue, Oct 1, 2019	20.43	20.59	20.20	20.33
6451	NYSE	IFN	Mon, Sep 30, 2019	20.61	20.61	20.48	20.53
6450	NYSE	IFN	Fri, Sep 27, 2019	20.60	20.62	20.40	20.51
6449	NYSE	IFN	Thu, Sep 26, 2019	20.62	20.62	20.45	20.56
6448	NYSE	IFN	Wed, Sep 25, 2019	20.39	20.45	20.24	20.39
6447	NYSE	IFN	Tue, Sep 24, 2019	20.75	20.75	20.49	20.53
6446	NYSE	IFN	Mon, Sep 23, 2019	20.27	20.75	20.26	20.70
6445	NYSE	IFN	Fri, Sep 20, 2019	20.28	20.35	20.04	20.11
6444	NYSE	IFN	Thu, Sep 19, 2019	20.00	20.00	19.81	19.35
6443	NYSE	IFN	Wed, Sep 18, 2019	20.11	20.13	19.89	20.03
6442	NYSE	IFN	Tue, Sep 17, 2019	19.80	20.01	19.75	20.01
6441	NYSE	IFN	Mon, Sep 16, 2019	20.09	20.14	19.92	19.94
6440	NYSE	IFN	Fri, Sep 13, 2019	20.10	20.27	20.10	20.27
6439	NYSE	IFN	Thu, Sep 12, 2019	20.00	20.07	19.93	20.00
6438	NYSE	IFN	Wed, Sep 11, 2019	19.91	19.99	19.86	19.95
6437	NYSE	IFN	Tue, Sep 10, 2019	19.85	19.90	19.77	19.84
6436	NYSE	IFN	Mon, Sep 9, 2019	19.85	19.92	19.78	19.87
6435	NYSE	IFN	Fri, Sep 6, 2019	19.81	19.88	19.73	19.81
6434	NYSE	IFN	Thu, Sep 5, 2019	19.71	19.78	19.64	19.64
6433	NYSE	IFN	Wed, Sep 4, 2019	19.57	19.63	19.56	19.60
6432	NYSE	IFN	Tue, Sep 3, 2019	19.74	19.75	19.41	19.52
6431	NYSE	IFN	Fri, Aug 30, 2019	20.07	20.07	19.91	20.02
6430	NYSE	IFN	Thu, Aug 29, 2019	19.87	19.93	19.85	19.86
6429	NYSE	IFN	Wed, Aug 28, 2019	19.99	20.01	19.86	19.87
6428	NYSE	IFN	Tue, Aug 27, 2019	20.05	20.17	20.05	20.09
6427	NYSE	IFN	Mon, Aug 26, 2019	19.95	20.03	19.86	19.97
6426	NYSE	IFN	Fri, Aug 23, 2019	19.91	20.02	19.85	19.86
6425	NYSE	IFN	Thu, Aug 22, 2019	19.82	19.86	19.71	19.74
6424	NYSE	IFN	Wed, Aug 21, 2019	19.95	20.02	19.90	19.99
6423	NYSE	IFN	Tue, Aug 20, 2019	19.91	19.99	19.87	19.89
6422	NYSE	IFN	Mon, Aug 19, 2019	20.25	20.25	19.92	19.94
6421	NYSE	IFN	Fri, Aug 16, 2019	20.05	20.23	20.05	20.18
6420	NYSE	IFN	Thu, Aug 15, 2019	19.84	20.03	19.76	19.90
6419	NYSE	IFN	Wed, Aug 14, 2019	19.94	20.06	19.84	19.87
6418	NYSE	IFN	Tue, Aug 13, 2019	20.15	20.39	19.96	20.18
6417	NYSE	IFN	Mon, Aug 12, 2019	20.30	20.38	20.23	20.27
6416	NYSE	IFN	Fri, Aug 9, 2019	20.37	20.53	20.30	20.33
6415	NYSE	IFN	Thu, Aug 8, 2019	20.25	20.65	20.21	20.54
6414	NYSE	IFN	Wed, Aug 7, 2019	20.02	20.10	19.91	19.99
6413	NYSE	IFN	Tue, Aug 6, 2019	20.18	20.28	20.01	20.26
6412	NYSE	IFN	Mon, Aug 5, 2019	20.15	20.20	19.88	19.95
6411	NYSE	IFN	Fri, Aug 2, 2019	20.50	20.55	20.30	20.37
6410	NYSE	IFN	Thu, Aug 1, 2019	20.51	20.64	20.46	20.50
6409	NYSE	IFN	Wed, Jul 31, 2019	20.73	20.78	20.42	20.53
6408	NYSE	IFN	Tue, Jul 30, 2019	20.70	20.72	20.59	20.63
6407	NYSE	IFN	Mon, Jul 29, 2019	20.75	20.92	20.72	20.77
6406	NYSE	IFN	Fri, Jul 26, 2019	20.95	20.95	20.80	20.87
6405	NYSE	IFN	Thu, Jul 25, 2019	20.72	20.82	20.67	20.76
6404	NYSE	IFN	Wed, Jul 24, 2019	20.74	20.91	20.74	20.79
6403	NYSE	IFN	Tue, Jul 23, 2019	20.84	20.85	20.70	20.78
6402	NYSE	IFN	Mon, Jul 22, 2019	20.95	21.00	20.85	20.88
6401	NYSE	IFN	Fri, Jul 19, 2019	21.18	21.18	20.96	20.96
6400	NYSE	IFN	Thu, Jul 18, 2019	21.26	21.35	21.18	21.33
6399	NYSE	IFN	Wed, Jul 17, 2019	21.36	21.43	21.32	21.38
6398	NYSE	IFN	Tue, Jul 16, 2019	21.25	21.38	21.25	21.34
6397	NYSE	IFN	Mon, Jul 15, 2019	21.21	21.39	21.21	21.25
6396	NYSE	IFN	Fri, Jul 12, 2019	21.20	21.22	21.15	21.18
6395	NYSE	IFN	Thu, Jul 11, 2019	21.19	21.19	21.07	21.15
6394	NYSE	IFN	Wed, Jul 10, 2019	21.16	21.22	21.13	21.16
6393	NYSE	IFN	Tue, Jul 9, 2019	21.17	21.24	21.12	21.15
6392	NYSE	IFN	Mon, Jul 8, 2019	21.27	21.29	21.16	21.21
6391	NYSE	IFN	Fri, Jul 5, 2019	21.55	21.56	21.35	21.52
6390	NYSE	IFN	Wed, Jul 3, 2019	21.57	21.62	21.55	21.57
6389	NYSE	IFN	Tue, Jul 2, 2019	21.60	21.63	21.58	21.62
6388	NYSE	IFN	Mon, Jul 1, 2019	21.49	21.64	21.39	21.53
6387	NYSE	IFN	Fri, Jun 28, 2019	21.38	21.40	21.20	21.28
6386	NYSE	IFN	Thu, Jun 27, 2019	21.39	21.40	21.21	21.33
6385	NYSE	IFN	Wed, Jun 26, 2019	21.13	21.32	21.13	21.24
6384	NYSE	IFN	Tue, Jun 25, 2019	20.99	21.15	20.97	20.99
6383	NYSE	IFN	Mon, Jun 24, 2019	20.87	20.98	20.87	20.93
6382	NYSE	IFN	Fri, Jun 21, 2019	20.99	21.05	20.92	20.97
6381	NYSE	IFN	Thu, Jun 20, 2019	21.11	21.22	21.01	21.06
6380	NYSE	IFN	Wed, Jun 19, 2019	21.52	21.55	21.43	20.91
6379	NYSE	IFN	Tue, Jun 18, 2019	21.53	21.57	21.42	21.53
6378	NYSE	IFN	Mon, Jun 17, 2019	21.49	21.68	21.38	21.41
6377	NYSE	IFN	Fri, Jun 14, 2019	21.59	21.68	21.56	21.60
6376	NYSE	IFN	Thu, Jun 13, 2019	21.81	21.94	21.71	21.73
6375	NYSE	IFN	Wed, Jun 12, 2019	21.87	21.87	21.76	21.76
6374	NYSE	IFN	Tue, Jun 11, 2019	21.82	21.93	21.77	21.82
6373	NYSE	IFN	Mon, Jun 10, 2019	21.76	21.83	21.67	21.78
6372	NYSE	IFN	Fri, Jun 7, 2019	21.86	21.91	21.76	21.80
6371	NYSE	IFN	Thu, Jun 6, 2019	21.84	21.88	21.54	21.82
6370	NYSE	IFN	Wed, Jun 5, 2019	22.04	22.04	21.86	21.98
6369	NYSE	IFN	Tue, Jun 4, 2019	22.06	22.06	21.86	21.98
6368	NYSE	IFN	Mon, Jun 3, 2019	21.85	22.14	21.85	22.00
6367	NYSE	IFN	Fri, May 31, 2019	21.62	21.77	21.57	21.76
6366	NYSE	IFN	Thu, May 30, 2019	21.50	21.76	21.50	21.66
6365	NYSE	IFN	Wed, May 29, 2019	21.57	21.57	21.38	21.55
6364	NYSE	IFN	Tue, May 28, 2019	21.64	21.67	21.51	21.63
6363	NYSE	IFN	Fri, May 24, 2019	21.47	21.69	21.38	21.51
6362	NYSE	IFN	Thu, May 23, 2019	21.42	21.49	21.12	21.21
6361	NYSE	IFN	Wed, May 22, 2019	21.39	21.50	21.39	21.44
6360	NYSE	IFN	Tue, May 21, 2019	21.38	21.45	21.21	21.41
6359	NYSE	IFN	Mon, May 20, 2019	21.28	21.50	21.17	21.33
6358	NYSE	IFN	Fri, May 17, 2019	20.51	20.70	20.51	20.64
6357	NYSE	IFN	Thu, May 16, 2019	20.56	20.56	20.40	20.48
6356	NYSE	IFN	Wed, May 15, 2019	20.48	20.49	20.25	20.42
6355	NYSE	IFN	Tue, May 14, 2019	20.42	20.58	20.28	20.49
6354	NYSE	IFN	Mon, May 13, 2019	20.53	20.54	20.07	20.22
6353	NYSE	IFN	Fri, May 10, 2019	20.63	20.70	20.56	20.68
6352	NYSE	IFN	Thu, May 9, 2019	20.64	20.74	20.37	20.65
6351	NYSE	IFN	Wed, May 8, 2019	20.77	20.90	20.67	20.82
6350	NYSE	IFN	Tue, May 7, 2019	21.00	21.04	20.76	20.82
6349	NYSE	IFN	Mon, May 6, 2019	21.07	21.21	21.01	21.16
6348	NYSE	IFN	Fri, May 3, 2019	21.12	21.34	21.12	21.21
6347	NYSE	IFN	Thu, May 2, 2019	21.10	21.32	21.05	21.06
6346	NYSE	IFN	Wed, May 1, 2019	21.30	21.38	21.07	21.07
6345	NYSE	IFN	Tue, Apr 30, 2019	21.23	21.26	21.14	21.16
6344	NYSE	IFN	Mon, Apr 29, 2019	21.28	21.33	21.18	21.21
6343	NYSE	IFN	Fri, Apr 26, 2019	21.39	21.42	21.23	21.42
6342	NYSE	IFN	Thu, Apr 25, 2019	21.53	21.53	21.23	21.25
6341	NYSE	IFN	Wed, Apr 24, 2019	21.70	21.71	21.50	21.57
6340	NYSE	IFN	Tue, Apr 23, 2019	21.64	21.64	21.56	21.57
6339	NYSE	IFN	Mon, Apr 22, 2019	21.62	21.63	21.39	21.56
6338	NYSE	IFN	Thu, Apr 18, 2019	21.79	21.82	21.76	21.79
6337	NYSE	IFN	Wed, Apr 17, 2019	21.78	21.80	21.67	21.79
6336	NYSE	IFN	Tue, Apr 16, 2019	21.79	21.84	21.62	21.66
6335	NYSE	IFN	Mon, Apr 15, 2019	21.54	21.85	21.50	21.65
6334	NYSE	IFN	Fri, Apr 12, 2019	21.38	21.57	21.38	21.56
6333	NYSE	IFN	Thu, Apr 11, 2019	21.35	21.42	21.33	21.39
6332	NYSE	IFN	Wed, Apr 10, 2019	21.23	21.43	21.23	21.37
6331	NYSE	IFN	Tue, Apr 9, 2019	21.26	21.35	21.23	21.27
6330	NYSE	IFN	Mon, Apr 8, 2019	21.30	21.32	21.21	21.21
6329	NYSE	IFN	Fri, Apr 5, 2019	21.41	21.49	21.36	21.49
6328	NYSE	IFN	Thu, Apr 4, 2019	21.40	21.40	21.33	21.39
6327	NYSE	IFN	Wed, Apr 3, 2019	21.47	21.57	21.45	21.45
6326	NYSE	IFN	Tue, Apr 2, 2019	21.70	21.73	21.42	21.44
6325	NYSE	IFN	Mon, Apr 1, 2019	21.67	21.72	21.40	21.68
6324	NYSE	IFN	Fri, Mar 29, 2019	21.55	21.55	21.37	21.37
6323	NYSE	IFN	Thu, Mar 28, 2019	21.24	21.35	21.21	21.35
6322	NYSE	IFN	Wed, Mar 27, 2019	21.12	21.20	21.06	21.13
6321	NYSE	IFN	Tue, Mar 26, 2019	21.25	21.25	21.01	21.10
6320	NYSE	IFN	Mon, Mar 25, 2019	20.97	21.19	20.97	21.15
6319	NYSE	IFN	Fri, Mar 22, 2019	21.20	21.25	20.95	21.02
6318	NYSE	IFN	Thu, Mar 21, 2019	21.51	21.51	21.27	21.42
6317	NYSE	IFN	Wed, Mar 20, 2019	21.11	21.59	21.11	21.55
6316	NYSE	IFN	Tue, Mar 19, 2019	21.85	21.88	21.73	21.16
6315	NYSE	IFN	Mon, Mar 18, 2019	21.73	21.88	21.73	21.80
6314	NYSE	IFN	Fri, Mar 15, 2019	21.62	21.73	21.61	21.67
6313	NYSE	IFN	Thu, Mar 14, 2019	21.50	21.57	21.45	21.46
6312	NYSE	IFN	Wed, Mar 13, 2019	21.55	21.62	21.41	21.47
6311	NYSE	IFN	Tue, Mar 12, 2019	21.46	21.65	21.34	21.65
6310	NYSE	IFN	Mon, Mar 11, 2019	20.89	21.32	20.89	21.30
6309	NYSE	IFN	Fri, Mar 8, 2019	20.58	20.73	20.48	20.64
6308	NYSE	IFN	Thu, Mar 7, 2019	20.73	20.77	20.51	20.56
6307	NYSE	IFN	Wed, Mar 6, 2019	20.76	20.87	20.71	20.73
6306	NYSE	IFN	Tue, Mar 5, 2019	20.61	20.79	20.50	20.73
6305	NYSE	IFN	Mon, Mar 4, 2019	20.47	20.50	20.37	20.43
6304	NYSE	IFN	Fri, Mar 1, 2019	20.43	20.52	20.38	20.43
6303	NYSE	IFN	Thu, Feb 28, 2019	20.50	20.51	20.35	20.44
6302	NYSE	IFN	Wed, Feb 27, 2019	20.31	20.45	20.24	20.45
6301	NYSE	IFN	Tue, Feb 26, 2019	20.39	20.51	20.35	20.39
6300	NYSE	IFN	Mon, Feb 25, 2019	20.49	20.61	20.49	20.56
6299	NYSE	IFN	Fri, Feb 22, 2019	20.25	20.44	20.23	20.36
6298	NYSE	IFN	Thu, Feb 21, 2019	20.25	20.36	20.18	20.19
6297	NYSE	IFN	Wed, Feb 20, 2019	20.20	20.30	20.15	20.25
6296	NYSE	IFN	Tue, Feb 19, 2019	20.15	20.17	20.02	20.07
6295	NYSE	IFN	Fri, Feb 15, 2019	20.31	20.38	20.28	20.30
6294	NYSE	IFN	Thu, Feb 14, 2019	20.38	20.56	20.33	20.49
6293	NYSE	IFN	Wed, Feb 13, 2019	20.57	20.75	20.32	20.45
6292	NYSE	IFN	Tue, Feb 12, 2019	20.66	20.83	20.58	20.79
6291	NYSE	IFN	Mon, Feb 11, 2019	20.57	20.63	20.46	20.56
6290	NYSE	IFN	Fri, Feb 8, 2019	20.81	20.81	20.52	20.60
6289	NYSE	IFN	Thu, Feb 7, 2019	20.79	21.07	20.76	20.96
6288	NYSE	IFN	Wed, Feb 6, 2019	20.82	20.82	20.64	20.71
6287	NYSE	IFN	Tue, Feb 5, 2019	20.70	20.84	20.53	20.71
6286	NYSE	IFN	Mon, Feb 4, 2019	20.51	20.67	20.44	20.58
6285	NYSE	IFN	Fri, Feb 1, 2019	20.39	20.70	20.35	20.50
6284	NYSE	IFN	Thu, Jan 31, 2019	20.41	20.55	20.35	20.51
6283	NYSE	IFN	Wed, Jan 30, 2019	20.15	20.31	20.07	20.28
6282	NYSE	IFN	Tue, Jan 29, 2019	20.18	20.19	20.04	20.11
6281	NYSE	IFN	Mon, Jan 28, 2019	20.27	20.29	20.01	20.17
6280	NYSE	IFN	Fri, Jan 25, 2019	20.44	20.53	20.41	20.52
6279	NYSE	IFN	Thu, Jan 24, 2019	20.47	20.55	20.36	20.49
6278	NYSE	IFN	Wed, Jan 23, 2019	20.36	20.52	20.29	20.44
6277	NYSE	IFN	Tue, Jan 22, 2019	20.84	20.90	20.33	20.33
6276	NYSE	IFN	Fri, Jan 18, 2019	20.97	20.97	20.76	20.94
6275	NYSE	IFN	Thu, Jan 17, 2019	21.05	21.05	20.80	20.98
6274	NYSE	IFN	Wed, Jan 16, 2019	20.99	21.30	20.99	21.02
6273	NYSE	IFN	Tue, Jan 15, 2019	21.08	21.19	20.97	21.02
6272	NYSE	IFN	Mon, Jan 14, 2019	21.15	21.15	20.95	20.98
6271	NYSE	IFN	Fri, Jan 11, 2019	21.15	21.39	21.09	21.32
6270	NYSE	IFN	Thu, Jan 10, 2019	21.20	21.35	20.97	21.20
6269	NYSE	IFN	Wed, Jan 9, 2019	21.09	21.09	20.93	21.06
6268	NYSE	IFN	Tue, Jan 8, 2019	20.52	21.34	20.52	21.21
6267	NYSE	IFN	Mon, Jan 7, 2019	20.53	20.53	20.43	20.51
6266	NYSE	IFN	Fri, Jan 4, 2019	20.18	20.65	20.18	20.43
6265	NYSE	IFN	Thu, Jan 3, 2019	20.08	20.12	19.91	20.09
6264	NYSE	IFN	Wed, Jan 2, 2019	20.04	20.25	20.04	20.22
6263	NYSE	IFN	Mon, Dec 31, 2018	20.24	20.50	20.13	20.24
6262	NYSE	IFN	Fri, Dec 28, 2018	20.02	20.20	19.94	20.18
6261	NYSE	IFN	Thu, Dec 27, 2018	22.00	22.21	21.92	19.86
6260	NYSE	IFN	Wed, Dec 26, 2018	21.70	22.27	21.58	22.22
6259	NYSE	IFN	Mon, Dec 24, 2018	21.71	21.74	21.57	21.67
6258	NYSE	IFN	Fri, Dec 21, 2018	21.61	21.72	21.56	21.57
6257	NYSE	IFN	Thu, Dec 20, 2018	21.84	22.13	21.64	21.81
6256	NYSE	IFN	Wed, Dec 19, 2018	22.11	22.22	21.65	21.71
6255	NYSE	IFN	Tue, Dec 18, 2018	21.88	22.13	21.86	21.93
6254	NYSE	IFN	Mon, Dec 17, 2018	21.82	21.98	21.45	21.52
6253	NYSE	IFN	Fri, Dec 14, 2018	21.63	21.76	21.63	21.67
6252	NYSE	IFN	Thu, Dec 13, 2018	21.94	22.16	21.84	21.85
6251	NYSE	IFN	Wed, Dec 12, 2018	21.72	22.00	21.52	21.88
6250	NYSE	IFN	Tue, Dec 11, 2018	21.44	21.81	21.36	21.36
6249	NYSE	IFN	Mon, Dec 10, 2018	21.13	21.14	20.82	20.99
6248	NYSE	IFN	Fri, Dec 7, 2018	22.07	22.08	21.61	21.62
6247	NYSE	IFN	Thu, Dec 6, 2018	21.82	22.21	21.66	22.17
6246	NYSE	IFN	Tue, Dec 4, 2018	22.50	22.50	22.36	22.36
6245	NYSE	IFN	Mon, Dec 3, 2018	22.59	22.65	22.30	22.63
6244	NYSE	IFN	Fri, Nov 30, 2018	22.27	22.38	22.26	22.38
6243	NYSE	IFN	Thu, Nov 29, 2018	22.00	22.30	21.88	22.22
6242	NYSE	IFN	Wed, Nov 28, 2018	21.75	21.89	21.61	21.80
6241	NYSE	IFN	Tue, Nov 27, 2018	21.44	21.70	21.43	21.58
6240	NYSE	IFN	Mon, Nov 26, 2018	21.45	21.57	21.34	21.38
6239	NYSE	IFN	Fri, Nov 23, 2018	21.27	21.39	21.26	21.31
6238	NYSE	IFN	Wed, Nov 21, 2018	21.42	21.58	21.32	21.45
6237	NYSE	IFN	Tue, Nov 20, 2018	21.25	21.39	21.17	21.30
6236	NYSE	IFN	Mon, Nov 19, 2018	21.55	21.77	21.38	21.40
6235	NYSE	IFN	Fri, Nov 16, 2018	21.33	21.55	21.27	21.50
6234	NYSE	IFN	Thu, Nov 15, 2018	21.21	21.54	21.14	21.40
6233	NYSE	IFN	Wed, Nov 14, 2018	20.95	21.16	20.85	21.14
6232	NYSE	IFN	Tue, Nov 13, 2018	20.64	20.96	20.62	20.93
6231	NYSE	IFN	Mon, Nov 12, 2018	20.74	20.74	20.53	20.53
6230	NYSE	IFN	Fri, Nov 9, 2018	20.80	20.87	20.74	20.80
6229	NYSE	IFN	Thu, Nov 8, 2018	21.04	21.04	20.82	20.85
6228	NYSE	IFN	Wed, Nov 7, 2018	20.71	21.10	20.71	21.06
6227	NYSE	IFN	Tue, Nov 6, 2018	20.64	20.79	20.40	20.50
6226	NYSE	IFN	Mon, Nov 5, 2018	20.98	20.98	20.75	20.82
6225	NYSE	IFN	Fri, Nov 2, 2018	20.59	21.03	20.52	21.00
6224	NYSE	IFN	Thu, Nov 1, 2018	20.21	20.52	20.15	20.40
6223	NYSE	IFN	Wed, Oct 31, 2018	20.19	20.33	20.00	20.01
6222	NYSE	IFN	Tue, Oct 30, 2018	19.79	20.10	19.72	19.99
6221	NYSE	IFN	Mon, Oct 29, 2018	20.14	20.28	19.72	19.81
6220	NYSE	IFN	Fri, Oct 26, 2018	20.01	20.10	19.66	19.93
6219	NYSE	IFN	Thu, Oct 25, 2018	20.30	20.30	20.06	20.14
6218	NYSE	IFN	Wed, Oct 24, 2018	20.40	20.40	20.12	20.13
6217	NYSE	IFN	Tue, Oct 23, 2018	20.40	20.45	20.28	20.40
6216	NYSE	IFN	Mon, Oct 22, 2018	20.59	20.83	20.50	20.64
6215	NYSE	IFN	Fri, Oct 19, 2018	20.67	20.78	20.61	20.69
6214	NYSE	IFN	Thu, Oct 18, 2018	20.71	20.83	20.53	20.53
6213	NYSE	IFN	Wed, Oct 17, 2018	20.99	20.99	20.66	20.84
6212	NYSE	IFN	Tue, Oct 16, 2018	21.11	21.36	20.75	21.32
6211	NYSE	IFN	Mon, Oct 15, 2018	20.94	21.01	20.78	20.90
6210	NYSE	IFN	Fri, Oct 12, 2018	20.80	21.24	20.62	21.04
6209	NYSE	IFN	Thu, Oct 11, 2018	20.13	20.54	20.13	20.40
6208	NYSE	IFN	Wed, Oct 10, 2018	20.51	20.58	20.14	20.19
6207	NYSE	IFN	Tue, Oct 9, 2018	20.62	20.63	20.31	20.38
6206	NYSE	IFN	Mon, Oct 8, 2018	20.89	21.05	20.62	20.72
6205	NYSE	IFN	Fri, Oct 5, 2018	21.33	21.34	21.01	21.02
6204	NYSE	IFN	Thu, Oct 4, 2018	21.76	21.88	21.46	21.65
6203	NYSE	IFN	Wed, Oct 3, 2018	22.00	22.15	21.90	22.00
6202	NYSE	IFN	Tue, Oct 2, 2018	22.11	22.13	21.96	22.08
6201	NYSE	IFN	Mon, Oct 1, 2018	22.25	22.26	22.13	22.22
6200	NYSE	IFN	Fri, Sep 28, 2018	22.33	22.61	22.09	22.13
6199	NYSE	IFN	Thu, Sep 27, 2018	22.49	22.50	22.35	22.39
6198	NYSE	IFN	Wed, Sep 26, 2018	22.44	22.66	22.40	22.60
6197	NYSE	IFN	Tue, Sep 25, 2018	22.66	22.66	22.42	22.43
6196	NYSE	IFN	Mon, Sep 24, 2018	22.55	22.63	22.30	22.59
6195	NYSE	IFN	Fri, Sep 21, 2018	22.88	23.04	22.70	22.75
6194	NYSE	IFN	Thu, Sep 20, 2018	23.97	23.97	23.77	23.17
6193	NYSE	IFN	Wed, Sep 19, 2018	23.93	23.98	23.81	23.85
6192	NYSE	IFN	Tue, Sep 18, 2018	23.97	24.05	23.81	23.88
6191	NYSE	IFN	Mon, Sep 17, 2018	24.20	24.20	24.06	24.06
6190	NYSE	IFN	Fri, Sep 14, 2018	24.35	24.40	24.25	24.26
6189	NYSE	IFN	Thu, Sep 13, 2018	24.27	24.39	24.25	24.30
6188	NYSE	IFN	Wed, Sep 12, 2018	24.02	24.14	23.97	24.06
6187	NYSE	IFN	Tue, Sep 11, 2018	24.11	24.11	23.86	24.00
6186	NYSE	IFN	Mon, Sep 10, 2018	24.40	24.40	24.26	24.26
6185	NYSE	IFN	Fri, Sep 7, 2018	24.54	24.64	24.45	24.51
6184	NYSE	IFN	Thu, Sep 6, 2018	24.51	24.61	24.45	24.58
6183	NYSE	IFN	Wed, Sep 5, 2018	24.76	24.76	24.55	24.60
6182	NYSE	IFN	Tue, Sep 4, 2018	25.08	25.12	24.81	24.94
6181	NYSE	IFN	Fri, Aug 31, 2018	25.20	25.50	25.20	25.47
6180	NYSE	IFN	Thu, Aug 30, 2018	25.35	25.35	24.99	25.11
6179	NYSE	IFN	Wed, Aug 29, 2018	25.34	25.44	25.22	25.34
6178	NYSE	IFN	Tue, Aug 28, 2018	25.51	25.51	25.40	25.43
6177	NYSE	IFN	Mon, Aug 27, 2018	25.41	25.63	25.41	25.49
6176	NYSE	IFN	Fri, Aug 24, 2018	25.02	25.35	25.02	25.25
6175	NYSE	IFN	Thu, Aug 23, 2018	25.13	25.13	24.88	24.94
6174	NYSE	IFN	Wed, Aug 22, 2018	25.16	25.29	25.13	25.16
6173	NYSE	IFN	Tue, Aug 21, 2018	24.96	25.33	24.96	25.21
6172	NYSE	IFN	Mon, Aug 20, 2018	24.89	24.98	24.76	24.96
6171	NYSE	IFN	Fri, Aug 17, 2018	24.78	24.91	24.68	24.78
6170	NYSE	IFN	Thu, Aug 16, 2018	24.61	25.00	24.61	24.84
6169	NYSE	IFN	Wed, Aug 15, 2018	24.80	24.83	24.30	24.54
6168	NYSE	IFN	Tue, Aug 14, 2018	24.94	25.06	24.92	25.01
6167	NYSE	IFN	Mon, Aug 13, 2018	25.04	25.11	24.85	24.90
6166	NYSE	IFN	Fri, Aug 10, 2018	25.28	25.30	25.11	25.11
6165	NYSE	IFN	Thu, Aug 9, 2018	25.42	25.50	25.39	25.41
6164	NYSE	IFN	Wed, Aug 8, 2018	25.43	25.54	25.38	25.52
6163	NYSE	IFN	Tue, Aug 7, 2018	25.33	25.46	25.33	25.35
6162	NYSE	IFN	Mon, Aug 6, 2018	25.50	25.51	25.36	25.44
6161	NYSE	IFN	Fri, Aug 3, 2018	25.51	25.60	25.49	25.51
6160	NYSE	IFN	Thu, Aug 2, 2018	25.45	25.47	25.22	25.35
6159	NYSE	IFN	Wed, Aug 1, 2018	25.67	25.69	25.58	25.59
6158	NYSE	IFN	Tue, Jul 31, 2018	25.50	25.68	25.48	25.52
6157	NYSE	IFN	Mon, Jul 30, 2018	25.59	25.68	25.46	25.50
6156	NYSE	IFN	Fri, Jul 27, 2018	25.58	25.69	25.45	25.51
6155	NYSE	IFN	Thu, Jul 26, 2018	25.31	25.39	25.18	25.30
6154	NYSE	IFN	Wed, Jul 25, 2018	24.78	25.47	24.78	25.40
6153	NYSE	IFN	Tue, Jul 24, 2018	24.91	24.98	24.87	24.89
6152	NYSE	IFN	Mon, Jul 23, 2018	24.75	24.81	24.70	24.81
6151	NYSE	IFN	Fri, Jul 20, 2018	24.62	24.72	24.62	24.72
6150	NYSE	IFN	Thu, Jul 19, 2018	24.58	24.60	24.45	24.58
6149	NYSE	IFN	Wed, Jul 18, 2018	24.63	24.73	24.54	24.72
6148	NYSE	IFN	Tue, Jul 17, 2018	24.66	24.88	24.66	24.74
6147	NYSE	IFN	Mon, Jul 16, 2018	24.45	24.54	24.42	24.54
6146	NYSE	IFN	Fri, Jul 13, 2018	24.60	24.72	24.58	24.65
6145	NYSE	IFN	Thu, Jul 12, 2018	24.61	24.69	24.61	24.63
6144	NYSE	IFN	Wed, Jul 11, 2018	24.55	24.62	24.39	24.40
6143	NYSE	IFN	Tue, Jul 10, 2018	24.62	24.75	24.61	24.70
6142	NYSE	IFN	Mon, Jul 9, 2018	24.41	24.57	24.41	24.48
6141	NYSE	IFN	Fri, Jul 6, 2018	24.11	24.35	24.11	24.32
6140	NYSE	IFN	Thu, Jul 5, 2018	24.31	24.31	24.07	24.08
6139	NYSE	IFN	Tue, Jul 3, 2018	24.33	24.37	24.24	24.27
6138	NYSE	IFN	Mon, Jul 2, 2018	24.21	24.25	23.97	24.22
6137	NYSE	IFN	Fri, Jun 29, 2018	24.06	24.31	24.06	24.26
6136	NYSE	IFN	Thu, Jun 28, 2018	23.90	23.90	23.71	23.84
6135	NYSE	IFN	Wed, Jun 27, 2018	24.03	24.12	23.94	23.97
6134	NYSE	IFN	Tue, Jun 26, 2018	23.96	24.05	23.96	23.99
6133	NYSE	IFN	Mon, Jun 25, 2018	23.92	24.00	23.90	23.90
6132	NYSE	IFN	Fri, Jun 22, 2018	24.16	24.23	23.97	24.02
6131	NYSE	IFN	Thu, Jun 21, 2018	23.93	24.22	23.90	23.90
6130	NYSE	IFN	Wed, Jun 20, 2018	24.19	24.20	24.01	24.04
6129	NYSE	IFN	Tue, Jun 19, 2018	24.66	24.69	24.55	23.92
6128	NYSE	IFN	Mon, Jun 18, 2018	24.93	24.93	24.76	24.83
6127	NYSE	IFN	Fri, Jun 15, 2018	24.88	24.93	24.80	24.93
6126	NYSE	IFN	Thu, Jun 14, 2018	24.94	25.00	24.89	24.93
6125	NYSE	IFN	Wed, Jun 13, 2018	24.99	25.07	24.86	24.86
6124	NYSE	IFN	Tue, Jun 12, 2018	24.93	25.03	24.93	24.96
6123	NYSE	IFN	Mon, Jun 11, 2018	24.86	24.86	24.77	24.77
6122	NYSE	IFN	Fri, Jun 8, 2018	24.69	24.81	24.69	24.80
6121	NYSE	IFN	Thu, Jun 7, 2018	24.91	24.92	24.60	24.60
6120	NYSE	IFN	Wed, Jun 6, 2018	24.72	24.87	24.72	24.84
6119	NYSE	IFN	Tue, Jun 5, 2018	24.52	24.60	24.48	24.58
6118	NYSE	IFN	Mon, Jun 4, 2018	24.69	24.71	24.63	24.71
6117	NYSE	IFN	Fri, Jun 1, 2018	24.70	24.81	24.63	24.79
6116	NYSE	IFN	Thu, May 31, 2018	24.80	24.80	24.60	24.69
6115	NYSE	IFN	Wed, May 30, 2018	24.43	24.68	24.43	24.65
6114	NYSE	IFN	Tue, May 29, 2018	24.59	24.59	24.31	24.40
6113	NYSE	IFN	Fri, May 25, 2018	24.35	24.60	24.35	24.58
6112	NYSE	IFN	Thu, May 24, 2018	24.11	24.23	24.11	24.21
6111	NYSE	IFN	Wed, May 23, 2018	24.03	24.10	23.93	24.05
6110	NYSE	IFN	Tue, May 22, 2018	24.21	24.23	24.16	24.18
6109	NYSE	IFN	Mon, May 21, 2018	24.50	24.50	24.14	24.18
6108	NYSE	IFN	Fri, May 18, 2018	24.24	24.33	24.17	24.31
6107	NYSE	IFN	Thu, May 17, 2018	24.69	24.69	24.35	24.39
6106	NYSE	IFN	Wed, May 16, 2018	24.47	24.74	24.47	24.67
6105	NYSE	IFN	Tue, May 15, 2018	24.50	24.55	24.40	24.43
6104	NYSE	IFN	Mon, May 14, 2018	24.74	24.78	24.65	24.65
6103	NYSE	IFN	Fri, May 11, 2018	24.95	24.97	24.70	24.75
6102	NYSE	IFN	Thu, May 10, 2018	24.86	25.01	24.83	24.97
6101	NYSE	IFN	Wed, May 9, 2018	24.95	24.98	24.91	24.91
6100	NYSE	IFN	Tue, May 8, 2018	24.99	25.03	24.86	24.95
6099	NYSE	IFN	Mon, May 7, 2018	25.00	25.08	25.00	25.05
6098	NYSE	IFN	Fri, May 4, 2018	24.81	25.04	24.76	25.01
6097	NYSE	IFN	Thu, May 3, 2018	24.98	25.05	24.92	25.01
6096	NYSE	IFN	Wed, May 2, 2018	25.17	25.18	25.05	25.06
6095	NYSE	IFN	Tue, May 1, 2018	25.15	25.21	24.94	25.18
6094	NYSE	IFN	Mon, Apr 30, 2018	25.21	25.36	25.07	25.22
6093	NYSE	IFN	Fri, Apr 27, 2018	25.01	25.12	24.85	25.04
6092	NYSE	IFN	Thu, Apr 26, 2018	24.87	24.98	24.77	24.94
6091	NYSE	IFN	Wed, Apr 25, 2018	24.86	24.86	24.64	24.70
6090	NYSE	IFN	Tue, Apr 24, 2018	24.87	25.03	24.79	24.79
6089	NYSE	IFN	Mon, Apr 23, 2018	24.83	24.88	24.81	24.84
6088	NYSE	IFN	Fri, Apr 20, 2018	24.72	24.81	24.71	24.78
6087	NYSE	IFN	Thu, Apr 19, 2018	24.94	24.94	24.63	24.75
6086	NYSE	IFN	Wed, Apr 18, 2018	25.68	25.76	25.55	24.82
6085	NYSE	IFN	Tue, Apr 17, 2018	25.60	25.74	25.54	25.55
6084	NYSE	IFN	Mon, Apr 16, 2018	25.56	25.66	25.54	25.58
6083	NYSE	IFN	Fri, Apr 13, 2018	25.61	25.62	25.52	25.52
6082	NYSE	IFN	Thu, Apr 12, 2018	25.66	25.66	25.51	25.53
6081	NYSE	IFN	Wed, Apr 11, 2018	25.60	25.70	25.51	25.66
6080	NYSE	IFN	Tue, Apr 10, 2018	25.62	25.63	25.53	25.60
6079	NYSE	IFN	Mon, Apr 9, 2018	25.58	25.58	25.47	25.52
6078	NYSE	IFN	Fri, Apr 6, 2018	25.45	25.48	25.30	25.30
6077	NYSE	IFN	Thu, Apr 5, 2018	25.33	25.55	25.27	25.50
6076	NYSE	IFN	Wed, Apr 4, 2018	24.70	24.99	24.62	24.97
6075	NYSE	IFN	Tue, Apr 3, 2018	24.98	25.00	24.83	24.89
6074	NYSE	IFN	Mon, Apr 2, 2018	24.65	24.75	24.51	24.65
6073	NYSE	IFN	Thu, Mar 29, 2018	24.55	24.81	24.41	24.63
6072	NYSE	IFN	Wed, Mar 28, 2018	24.38	24.56	24.30	24.40
6071	NYSE	IFN	Tue, Mar 27, 2018	24.81	24.81	24.45	24.47
6070	NYSE	IFN	Mon, Mar 26, 2018	24.82	24.82	24.69	24.71
6069	NYSE	IFN	Fri, Mar 23, 2018	24.54	24.54	24.23	24.23
6068	NYSE	IFN	Thu, Mar 22, 2018	24.70	24.76	24.40	24.43
6067	NYSE	IFN	Wed, Mar 21, 2018	24.89	24.98	24.86	24.90
6066	NYSE	IFN	Tue, Mar 20, 2018	24.81	24.95	24.72	24.74
6065	NYSE	IFN	Mon, Mar 19, 2018	24.95	24.95	24.60	24.70
6064	NYSE	IFN	Fri, Mar 16, 2018	25.19	25.22	25.05	25.11
6063	NYSE	IFN	Thu, Mar 15, 2018	25.52	25.53	25.33	25.40
6062	NYSE	IFN	Wed, Mar 14, 2018	25.67	25.67	25.43	25.50
6061	NYSE	IFN	Tue, Mar 13, 2018	25.87	25.93	25.57	25.57
6060	NYSE	IFN	Mon, Mar 12, 2018	25.71	25.89	25.68	25.87
6059	NYSE	IFN	Fri, Mar 9, 2018	25.39	25.48	25.27	25.43
6058	NYSE	IFN	Thu, Mar 8, 2018	25.29	25.42	25.18	25.37
6057	NYSE	IFN	Wed, Mar 7, 2018	25.21	25.24	25.09	25.10
6056	NYSE	IFN	Tue, Mar 6, 2018	25.26	25.50	25.21	25.34
6055	NYSE	IFN	Mon, Mar 5, 2018	25.46	25.57	25.42	25.49
6054	NYSE	IFN	Fri, Mar 2, 2018	25.35	25.57	25.25	25.56
6053	NYSE	IFN	Thu, Mar 1, 2018	25.74	25.74	25.42	25.50
6052	NYSE	IFN	Wed, Feb 28, 2018	25.70	25.84	25.60	25.74
6051	NYSE	IFN	Tue, Feb 27, 2018	26.01	26.01	25.74	25.77
6050	NYSE	IFN	Mon, Feb 26, 2018	26.15	26.15	25.95	26.08
6049	NYSE	IFN	Fri, Feb 23, 2018	26.05	26.06	25.89	25.99
6048	NYSE	IFN	Thu, Feb 22, 2018	25.60	25.75	25.56	25.71
6047	NYSE	IFN	Wed, Feb 21, 2018	25.88	25.89	25.53	25.56
6046	NYSE	IFN	Tue, Feb 20, 2018	25.61	25.77	25.56	25.76
6045	NYSE	IFN	Fri, Feb 16, 2018	25.90	25.99	25.75	25.89
6044	NYSE	IFN	Thu, Feb 15, 2018	26.31	26.31	26.15	26.23
6043	NYSE	IFN	Wed, Feb 14, 2018	25.83	26.29	25.83	26.26
6042	NYSE	IFN	Tue, Feb 13, 2018	25.97	26.02	25.92	25.97
6041	NYSE	IFN	Mon, Feb 12, 2018	25.91	26.05	25.72	25.97
6040	NYSE	IFN	Fri, Feb 9, 2018	25.50	25.67	25.01	25.60
6039	NYSE	IFN	Thu, Feb 8, 2018	26.16	26.24	25.20	25.21
6038	NYSE	IFN	Wed, Feb 7, 2018	26.28	26.46	26.06	26.09
6037	NYSE	IFN	Tue, Feb 6, 2018	25.73	26.50	25.60	26.48
6036	NYSE	IFN	Mon, Feb 5, 2018	26.01	26.51	25.93	26.11
6035	NYSE	IFN	Fri, Feb 2, 2018	26.66	26.74	26.29	26.41
6034	NYSE	IFN	Thu, Feb 1, 2018	27.20	27.24	27.02	27.07
6033	NYSE	IFN	Wed, Jan 31, 2018	27.23	27.30	27.01	27.21
6032	NYSE	IFN	Tue, Jan 30, 2018	27.32	27.44	27.05	27.11
6031	NYSE	IFN	Mon, Jan 29, 2018	27.82	27.90	27.45	27.49
6030	NYSE	IFN	Fri, Jan 26, 2018	28.16	28.16	27.90	27.94
6029	NYSE	IFN	Thu, Jan 25, 2018	28.07	28.16	28.00	28.01
6028	NYSE	IFN	Wed, Jan 24, 2018	28.32	28.32	27.88	27.98
6027	NYSE	IFN	Tue, Jan 23, 2018	27.81	28.26	27.70	28.23
6026	NYSE	IFN	Mon, Jan 22, 2018	27.79	27.82	27.62	27.74
6025	NYSE	IFN	Fri, Jan 19, 2018	27.26	27.85	27.25	27.80
6024	NYSE	IFN	Thu, Jan 18, 2018	27.30	27.38	27.13	27.16
6023	NYSE	IFN	Wed, Jan 17, 2018	27.35	27.50	27.28	27.37
6022	NYSE	IFN	Tue, Jan 16, 2018	27.10	27.10	26.82	26.87
6021	NYSE	IFN	Fri, Jan 12, 2018	27.18	27.38	27.14	27.20
6020	NYSE	IFN	Thu, Jan 11, 2018	27.10	27.34	26.98	27.31
6019	NYSE	IFN	Wed, Jan 10, 2018	27.20	27.20	26.87	26.94
6018	NYSE	IFN	Tue, Jan 9, 2018	27.16	27.33	27.04	27.23
6017	NYSE	IFN	Mon, Jan 8, 2018	26.94	27.18	26.85	27.07
6016	NYSE	IFN	Fri, Jan 5, 2018	27.10	27.11	26.73	26.73
6015	NYSE	IFN	Thu, Jan 4, 2018	26.32	26.86	26.32	26.82
6014	NYSE	IFN	Wed, Jan 3, 2018	26.10	26.22	26.10	26.22
6013	NYSE	IFN	Tue, Jan 2, 2018	26.18	26.25	26.09	26.09
6012	NYSE	IFN	Fri, Dec 29, 2017	25.87	26.24	25.76	26.12
6011	NYSE	IFN	Thu, Dec 28, 2017	25.79	25.81	25.49	25.62
6010	NYSE	IFN	Wed, Dec 27, 2017	28.52	28.64	28.50	25.77
6009	NYSE	IFN	Tue, Dec 26, 2017	28.56	28.74	28.50	28.74
6008	NYSE	IFN	Fri, Dec 22, 2017	28.45	28.50	28.38	28.48
6007	NYSE	IFN	Thu, Dec 21, 2017	28.30	28.36	28.13	28.36
6006	NYSE	IFN	Wed, Dec 20, 2017	28.00	28.39	28.00	28.24
6005	NYSE	IFN	Tue, Dec 19, 2017	27.76	27.90	27.71	27.89
6004	NYSE	IFN	Mon, Dec 18, 2017	27.60	27.64	27.56	27.61
6003	NYSE	IFN	Fri, Dec 15, 2017	27.55	27.60	27.49	27.50
6002	NYSE	IFN	Thu, Dec 14, 2017	27.35	27.62	27.35	27.42
6001	NYSE	IFN	Wed, Dec 13, 2017	27.24	27.50	27.24	27.45
6000	NYSE	IFN	Tue, Dec 12, 2017	27.41	27.43	27.35	27.38
5999	NYSE	IFN	Mon, Dec 11, 2017	27.45	27.50	27.41	27.50
5998	NYSE	IFN	Fri, Dec 8, 2017	27.44	27.47	27.30	27.34
5997	NYSE	IFN	Thu, Dec 7, 2017	27.07	27.26	27.07	27.22
5996	NYSE	IFN	Wed, Dec 6, 2017	27.00	27.09	26.86	26.89
5995	NYSE	IFN	Tue, Dec 5, 2017	27.15	27.29	27.11	27.16
5994	NYSE	IFN	Mon, Dec 4, 2017	27.19	27.28	27.17	27.23
5993	NYSE	IFN	Fri, Dec 1, 2017	27.19	27.19	27.00	27.09
5992	NYSE	IFN	Thu, Nov 30, 2017	27.29	27.34	27.19	27.33
5991	NYSE	IFN	Wed, Nov 29, 2017	27.55	27.55	27.38	27.38
5990	NYSE	IFN	Tue, Nov 28, 2017	27.45	27.68	27.45	27.68
5989	NYSE	IFN	Mon, Nov 27, 2017	27.36	27.54	27.36	27.39
5988	NYSE	IFN	Fri, Nov 24, 2017	27.50	27.51	27.41	27.44
5987	NYSE	IFN	Wed, Nov 22, 2017	27.30	27.39	27.30	27.30
5986	NYSE	IFN	Tue, Nov 21, 2017	27.30	27.45	27.30	27.39
5985	NYSE	IFN	Mon, Nov 20, 2017	27.23	27.26	27.18	27.25
5984	NYSE	IFN	Fri, Nov 17, 2017	27.33	27.36	27.28	27.29
5983	NYSE	IFN	Thu, Nov 16, 2017	27.18	27.29	27.03	27.24
5982	NYSE	IFN	Wed, Nov 15, 2017	27.01	27.01	26.77	26.81
5981	NYSE	IFN	Tue, Nov 14, 2017	27.15	27.20	27.05	27.08
5980	NYSE	IFN	Mon, Nov 13, 2017	27.61	27.61	27.22	27.34
5979	NYSE	IFN	Fri, Nov 10, 2017	27.61	27.67	27.57	27.66
5978	NYSE	IFN	Thu, Nov 9, 2017	27.88	27.89	27.62	27.70
5977	NYSE	IFN	Wed, Nov 8, 2017	27.80	27.94	27.80	27.88
5976	NYSE	IFN	Tue, Nov 7, 2017	28.08	28.08	27.91	27.95
5975	NYSE	IFN	Mon, Nov 6, 2017	28.40	28.40	28.24	28.37
5974	NYSE	IFN	Fri, Nov 3, 2017	28.36	28.37	28.22	28.37
5973	NYSE	IFN	Thu, Nov 2, 2017	28.16	28.28	28.13	28.27
5972	NYSE	IFN	Wed, Nov 1, 2017	28.05	28.20	28.00	28.16
5971	NYSE	IFN	Tue, Oct 31, 2017	27.65	27.90	27.65	27.88
5970	NYSE	IFN	Mon, Oct 30, 2017	27.58	27.84	27.58	27.65
5969	NYSE	IFN	Fri, Oct 27, 2017	27.68	27.81	27.57	27.73
5968	NYSE	IFN	Thu, Oct 26, 2017	27.81	27.90	27.60	27.60
5967	NYSE	IFN	Wed, Oct 25, 2017	27.99	27.99	27.64	27.80
5966	NYSE	IFN	Tue, Oct 24, 2017	27.75	27.86	27.75	27.78
5965	NYSE	IFN	Mon, Oct 23, 2017	27.44	27.86	27.44	27.71
5964	NYSE	IFN	Fri, Oct 20, 2017	27.65	27.81	27.65	27.67
5963	NYSE	IFN	Thu, Oct 19, 2017	27.99	27.99	27.68	27.70
5962	NYSE	IFN	Wed, Oct 18, 2017	28.07	28.09	27.95	28.09
5961	NYSE	IFN	Tue, Oct 17, 2017	27.99	28.03	27.96	28.00
5960	NYSE	IFN	Mon, Oct 16, 2017	27.98	28.10	27.95	28.00
5959	NYSE	IFN	Fri, Oct 13, 2017	27.94	28.00	27.87	27.94
5958	NYSE	IFN	Thu, Oct 12, 2017	27.50	27.79	27.50	27.75
5957	NYSE	IFN	Wed, Oct 11, 2017	27.59	27.59	27.25	27.35
5956	NYSE	IFN	Tue, Oct 10, 2017	27.41	27.54	27.41	27.44
5955	NYSE	IFN	Mon, Oct 9, 2017	27.50	27.61	27.26	27.29
5954	NYSE	IFN	Fri, Oct 6, 2017	27.40	27.51	27.34	27.48
5953	NYSE	IFN	Thu, Oct 5, 2017	27.35	27.40	27.33	27.37
5952	NYSE	IFN	Wed, Oct 4, 2017	27.32	27.38	26.73	27.33
5951	NYSE	IFN	Tue, Oct 3, 2017	27.00	27.25	26.94	27.19
5950	NYSE	IFN	Mon, Oct 2, 2017	26.85	26.95	26.75	26.89
5949	NYSE	IFN	Fri, Sep 29, 2017	26.65	26.79	26.55	26.79
5948	NYSE	IFN	Thu, Sep 28, 2017	26.70	26.70	26.39	26.41
5947	NYSE	IFN	Wed, Sep 27, 2017	26.71	26.98	26.45	26.80
5946	NYSE	IFN	Tue, Sep 26, 2017	26.72	27.08	26.70	27.00
5945	NYSE	IFN	Mon, Sep 25, 2017	26.98	26.98	26.70	26.72
5944	NYSE	IFN	Fri, Sep 22, 2017	27.31	27.31	27.12	27.19
5943	NYSE	IFN	Thu, Sep 21, 2017	27.66	27.66	27.52	27.58
5942	NYSE	IFN	Wed, Sep 20, 2017	28.14	28.18	28.08	27.83
5941	NYSE	IFN	Tue, Sep 19, 2017	28.16	28.32	28.16	28.20
5940	NYSE	IFN	Mon, Sep 18, 2017	28.26	28.30	28.16	28.25
5939	NYSE	IFN	Fri, Sep 15, 2017	28.02	28.23	28.02	28.20
5938	NYSE	IFN	Thu, Sep 14, 2017	27.97	28.15	27.95	28.10
5937	NYSE	IFN	Wed, Sep 13, 2017	28.13	28.13	27.93	28.07
5936	NYSE	IFN	Tue, Sep 12, 2017	27.98	28.19	27.90	28.15
5935	NYSE	IFN	Mon, Sep 11, 2017	27.82	27.96	27.82	27.83
5934	NYSE	IFN	Fri, Sep 8, 2017	27.76	27.81	27.58	27.58
5933	NYSE	IFN	Thu, Sep 7, 2017	27.93	27.93	27.69	27.71
5932	NYSE	IFN	Wed, Sep 6, 2017	27.70	27.91	27.70	27.91
5931	NYSE	IFN	Tue, Sep 5, 2017	27.95	28.05	27.56	27.60
5930	NYSE	IFN	Fri, Sep 1, 2017	28.13	28.29	28.13	28.13
5929	NYSE	IFN	Thu, Aug 31, 2017	27.91	28.07	27.85	28.01
5928	NYSE	IFN	Wed, Aug 30, 2017	27.69	27.84	27.65	27.83
5927	NYSE	IFN	Tue, Aug 29, 2017	27.50	27.63	27.28	27.57
5926	NYSE	IFN	Mon, Aug 28, 2017	27.81	27.96	27.74	27.93
5925	NYSE	IFN	Fri, Aug 25, 2017	27.64	27.80	27.62	27.63
5924	NYSE	IFN	Thu, Aug 24, 2017	27.56	27.75	27.56	27.69
5923	NYSE	IFN	Wed, Aug 23, 2017	27.40	27.57	27.34	27.54
5922	NYSE	IFN	Tue, Aug 22, 2017	27.25	27.42	27.25	27.35
5921	NYSE	IFN	Mon, Aug 21, 2017	27.24	27.34	27.16	27.22
5920	NYSE	IFN	Fri, Aug 18, 2017	27.35	27.43	27.20	27.39
5919	NYSE	IFN	Thu, Aug 17, 2017	27.65	27.65	27.36	27.36
5918	NYSE	IFN	Wed, Aug 16, 2017	27.46	27.66	27.46	27.57
5917	NYSE	IFN	Tue, Aug 15, 2017	27.42	27.42	27.30	27.31
5916	NYSE	IFN	Mon, Aug 14, 2017	27.00	27.49	26.92	27.45
5915	NYSE	IFN	Fri, Aug 11, 2017	26.87	27.30	26.71	26.96
5914	NYSE	IFN	Thu, Aug 10, 2017	27.69	27.69	26.80	26.85
5913	NYSE	IFN	Wed, Aug 9, 2017	28.39	28.39	27.96	27.96
5912	NYSE	IFN	Tue, Aug 8, 2017	28.62	28.68	28.50	28.60
5911	NYSE	IFN	Mon, Aug 7, 2017	28.73	28.81	28.61	28.81
5910	NYSE	IFN	Fri, Aug 4, 2017	28.52	28.73	28.51	28.73
5909	NYSE	IFN	Thu, Aug 3, 2017	28.51	28.56	28.22	28.39
5908	NYSE	IFN	Wed, Aug 2, 2017	28.61	28.68	28.57	28.57
5907	NYSE	IFN	Tue, Aug 1, 2017	28.68	28.68	28.61	28.64
5906	NYSE	IFN	Mon, Jul 31, 2017	28.51	28.67	28.51	28.57
5905	NYSE	IFN	Fri, Jul 28, 2017	28.36	28.55	28.36	28.41
5904	NYSE	IFN	Thu, Jul 27, 2017	28.62	28.62	28.30	28.30
5903	NYSE	IFN	Wed, Jul 26, 2017	28.50	28.64	28.42	28.54
5902	NYSE	IFN	Tue, Jul 25, 2017	28.39	28.50	28.30	28.48
5901	NYSE	IFN	Mon, Jul 24, 2017	28.26	28.40	28.26	28.33
5900	NYSE	IFN	Fri, Jul 21, 2017	28.28	28.31	28.15	28.21
5899	NYSE	IFN	Thu, Jul 20, 2017	28.57	28.57	28.27	28.40
5898	NYSE	IFN	Wed, Jul 19, 2017	28.46	28.64	28.41	28.59
5897	NYSE	IFN	Tue, Jul 18, 2017	28.24	28.35	28.10	28.35
5896	NYSE	IFN	Mon, Jul 17, 2017	28.49	28.49	28.33	28.37
5895	NYSE	IFN	Fri, Jul 14, 2017	28.24	28.50	28.24	28.48
5894	NYSE	IFN	Thu, Jul 13, 2017	28.07	28.24	28.03	28.24
5893	NYSE	IFN	Wed, Jul 12, 2017	27.99	28.07	27.90	27.94
5892	NYSE	IFN	Tue, Jul 11, 2017	27.88	27.88	27.73	27.82
5891	NYSE	IFN	Mon, Jul 10, 2017	27.59	27.96	27.59	27.95
5890	NYSE	IFN	Fri, Jul 7, 2017	27.49	27.49	27.32	27.48
5889	NYSE	IFN	Thu, Jul 6, 2017	27.33	27.40	27.31	27.37
5888	NYSE	IFN	Wed, Jul 5, 2017	27.29	27.43	27.22	27.42
5887	NYSE	IFN	Mon, Jul 3, 2017	27.20	27.30	27.09	27.16
5886	NYSE	IFN	Fri, Jun 30, 2017	27.00	27.06	26.95	26.96
5885	NYSE	IFN	Thu, Jun 29, 2017	27.11	27.29	26.83	26.92
5884	NYSE	IFN	Wed, Jun 28, 2017	27.20	27.28	27.03	27.26
5883	NYSE	IFN	Tue, Jun 27, 2017	27.15	27.19	27.05	27.14
5882	NYSE	IFN	Mon, Jun 26, 2017	27.18	27.35	27.15	27.31
5881	NYSE	IFN	Fri, Jun 23, 2017	27.37	27.37	27.10	27.12
5880	NYSE	IFN	Thu, Jun 22, 2017	27.33	27.54	27.32	27.42
5879	NYSE	IFN	Wed, Jun 21, 2017	27.35	27.42	27.21	27.36
5878	NYSE	IFN	Tue, Jun 20, 2017	27.31	27.39	27.25	27.32
5877	NYSE	IFN	Mon, Jun 19, 2017	27.31	27.42	27.27	27.30
5876	NYSE	IFN	Fri, Jun 16, 2017	27.15	27.21	27.10	27.21
5875	NYSE	IFN	Thu, Jun 15, 2017	27.19	27.22	27.05	27.13
5874	NYSE	IFN	Wed, Jun 14, 2017	27.41	27.55	27.38	27.50
5873	NYSE	IFN	Tue, Jun 13, 2017	27.27	27.34	27.12	27.32
5872	NYSE	IFN	Mon, Jun 12, 2017	27.23	27.24	27.13	27.17
5871	NYSE	IFN	Fri, Jun 9, 2017	27.39	27.42	27.28	27.34
5870	NYSE	IFN	Thu, Jun 8, 2017	27.37	27.44	27.31	27.42
5869	NYSE	IFN	Wed, Jun 7, 2017	27.21	27.30	27.19	27.23
5868	NYSE	IFN	Tue, Jun 6, 2017	27.23	27.34	27.19	27.24
5867	NYSE	IFN	Mon, Jun 5, 2017	27.41	27.50	27.33	27.33
5866	NYSE	IFN	Fri, Jun 2, 2017	27.31	27.51	27.26	27.39
5865	NYSE	IFN	Thu, Jun 1, 2017	27.02	27.28	27.02	27.26
5864	NYSE	IFN	Wed, May 31, 2017	27.22	27.22	26.97	27.03
5863	NYSE	IFN	Tue, May 30, 2017	27.00	27.27	26.95	27.23
5862	NYSE	IFN	Fri, May 26, 2017	27.03	27.06	26.92	27.00
5861	NYSE	IFN	Thu, May 25, 2017	26.61	26.89	26.61	26.86
5860	NYSE	IFN	Wed, May 24, 2017	26.58	26.58	26.35	26.39
5859	NYSE	IFN	Tue, May 23, 2017	26.60	26.65	26.43	26.59
5858	NYSE	IFN	Mon, May 22, 2017	26.78	26.89	26.70	26.86
5857	NYSE	IFN	Fri, May 19, 2017	26.68	26.91	26.64	26.82
5856	NYSE	IFN	Thu, May 18, 2017	26.47	26.60	26.36	26.50
5855	NYSE	IFN	Wed, May 17, 2017	27.13	27.20	26.83	26.83
5854	NYSE	IFN	Tue, May 16, 2017	27.40	27.44	27.24	27.36
5853	NYSE	IFN	Mon, May 15, 2017	27.02	27.21	27.02	27.19
5852	NYSE	IFN	Fri, May 12, 2017	26.92	27.01	26.90	26.93
5851	NYSE	IFN	Thu, May 11, 2017	27.04	27.04	26.84	26.97
5850	NYSE	IFN	Wed, May 10, 2017	26.93	27.06	26.80	27.03
5849	NYSE	IFN	Tue, May 9, 2017	26.63	26.94	26.57	26.87
5848	NYSE	IFN	Mon, May 8, 2017	26.51	26.57	26.43	26.48
5847	NYSE	IFN	Fri, May 5, 2017	26.52	26.52	26.38	26.48
5846	NYSE	IFN	Thu, May 4, 2017	26.45	26.59	26.43	26.59
5845	NYSE	IFN	Wed, May 3, 2017	26.40	26.53	26.33	26.45
5844	NYSE	IFN	Tue, May 2, 2017	26.44	26.92	26.35	26.45
5843	NYSE	IFN	Mon, May 1, 2017	26.20	26.43	26.17	26.31
5842	NYSE	IFN	Fri, Apr 28, 2017	26.41	26.43	26.26	26.39
5841	NYSE	IFN	Thu, Apr 27, 2017	26.35	26.41	26.27	26.37
5840	NYSE	IFN	Wed, Apr 26, 2017	26.32	26.48	26.31	26.39
5839	NYSE	IFN	Tue, Apr 25, 2017	26.23	26.31	26.21	26.23
5838	NYSE	IFN	Mon, Apr 24, 2017	26.00	26.07	25.95	26.01
5837	NYSE	IFN	Fri, Apr 21, 2017	25.79	25.91	25.74	25.88
5836	NYSE	IFN	Thu, Apr 20, 2017	25.63	25.87	25.60	25.76
5835	NYSE	IFN	Wed, Apr 19, 2017	25.57	25.72	25.51	25.51
5834	NYSE	IFN	Tue, Apr 18, 2017	25.83	25.83	25.53	25.55
5833	NYSE	IFN	Mon, Apr 17, 2017	25.75	25.85	25.62	25.83
5832	NYSE	IFN	Thu, Apr 13, 2017	25.91	26.00	25.67	25.68
5831	NYSE	IFN	Wed, Apr 12, 2017	25.98	25.98	25.86	25.94
5830	NYSE	IFN	Tue, Apr 11, 2017	26.02	26.09	25.97	26.03
5829	NYSE	IFN	Mon, Apr 10, 2017	25.95	26.00	25.82	25.99
5828	NYSE	IFN	Fri, Apr 7, 2017	25.84	25.85	25.67	25.85
5827	NYSE	IFN	Thu, Apr 6, 2017	25.71	25.91	25.68	25.86
5826	NYSE	IFN	Wed, Apr 5, 2017	25.75	25.75	25.51	25.62
5825	NYSE	IFN	Tue, Apr 4, 2017	25.65	25.66	25.53	25.63
5824	NYSE	IFN	Mon, Apr 3, 2017	25.45	25.75	25.42	25.74
5823	NYSE	IFN	Fri, Mar 31, 2017	25.27	25.41	25.23	25.40
5822	NYSE	IFN	Thu, Mar 30, 2017	25.12	25.28	25.02	25.27
5821	NYSE	IFN	Wed, Mar 29, 2017	24.91	25.17	24.85	25.17
5820	NYSE	IFN	Tue, Mar 28, 2017	24.62	24.86	24.62	24.84
5819	NYSE	IFN	Mon, Mar 27, 2017	24.53	24.60	24.44	24.53
5818	NYSE	IFN	Fri, Mar 24, 2017	24.59	24.72	24.45	24.67
5817	NYSE	IFN	Thu, Mar 23, 2017	24.66	24.73	24.45	24.53
5816	NYSE	IFN	Wed, Mar 22, 2017	24.41	24.62	24.37	24.60
5815	NYSE	IFN	Tue, Mar 21, 2017	24.65	24.66	24.40	24.44
5814	NYSE	IFN	Mon, Mar 20, 2017	24.45	24.67	24.43	24.65
5813	NYSE	IFN	Fri, Mar 17, 2017	24.49	24.52	24.42	24.46
5812	NYSE	IFN	Thu, Mar 16, 2017	24.54	24.55	24.40	24.44
5811	NYSE	IFN	Wed, Mar 15, 2017	24.23	24.45	24.19	24.45
5810	NYSE	IFN	Tue, Mar 14, 2017	24.21	24.22	24.12	24.20
5809	NYSE	IFN	Mon, Mar 13, 2017	23.74	24.23	23.74	24.20
5808	NYSE	IFN	Fri, Mar 10, 2017	23.49	23.50	23.37	23.50
5807	NYSE	IFN	Thu, Mar 9, 2017	23.35	23.49	23.30	23.42
5806	NYSE	IFN	Wed, Mar 8, 2017	23.32	23.32	23.20	23.29
5805	NYSE	IFN	Tue, Mar 7, 2017	23.27	23.34	23.22	23.23
5804	NYSE	IFN	Mon, Mar 6, 2017	23.48	23.48	23.20	23.31
5803	NYSE	IFN	Fri, Mar 3, 2017	23.34	23.46	23.26	23.44
5802	NYSE	IFN	Thu, Mar 2, 2017	23.24	23.24	23.14	23.18
5801	NYSE	IFN	Wed, Mar 1, 2017	23.27	23.41	23.27	23.41
5800	NYSE	IFN	Tue, Feb 28, 2017	23.21	23.32	23.16	23.18
5799	NYSE	IFN	Mon, Feb 27, 2017	23.22	23.31	23.20	23.24
5798	NYSE	IFN	Fri, Feb 24, 2017	23.23	23.29	23.22	23.27
5797	NYSE	IFN	Thu, Feb 23, 2017	23.38	23.46	23.36	23.39
5796	NYSE	IFN	Wed, Feb 22, 2017	23.32	23.39	23.27	23.36
5795	NYSE	IFN	Tue, Feb 21, 2017	23.20	23.35	23.20	23.32
5794	NYSE	IFN	Fri, Feb 17, 2017	23.10	23.11	22.88	22.94
5793	NYSE	IFN	Thu, Feb 16, 2017	23.05	23.20	23.05	23.10
5792	NYSE	IFN	Wed, Feb 15, 2017	23.02	23.12	22.94	22.98
5791	NYSE	IFN	Tue, Feb 14, 2017	23.31	23.31	23.13	23.17
5790	NYSE	IFN	Mon, Feb 13, 2017	23.23	23.33	23.18	23.24
5789	NYSE	IFN	Fri, Feb 10, 2017	23.10	23.26	23.08	23.25
5788	NYSE	IFN	Thu, Feb 9, 2017	23.01	23.15	22.98	23.06
5787	NYSE	IFN	Wed, Feb 8, 2017	22.80	22.95	22.80	22.90
5786	NYSE	IFN	Tue, Feb 7, 2017	22.87	22.88	22.68	22.68
5785	NYSE	IFN	Mon, Feb 6, 2017	22.89	22.99	22.83	22.83
5784	NYSE	IFN	Fri, Feb 3, 2017	22.64	22.88	22.64	22.83
5783	NYSE	IFN	Thu, Feb 2, 2017	22.78	22.83	22.62	22.66
5782	NYSE	IFN	Wed, Feb 1, 2017	22.87	22.96	22.56	22.61
5781	NYSE	IFN	Tue, Jan 31, 2017	22.74	22.74	22.54	22.57
5780	NYSE	IFN	Mon, Jan 30, 2017	22.96	23.00	22.76	22.83
5779	NYSE	IFN	Fri, Jan 27, 2017	23.00	23.00	22.91	22.96
5778	NYSE	IFN	Thu, Jan 26, 2017	22.89	22.94	22.78	22.94
5777	NYSE	IFN	Wed, Jan 25, 2017	22.57	22.85	22.28	22.68
5776	NYSE	IFN	Tue, Jan 24, 2017	22.43	22.48	22.29	22.45
5775	NYSE	IFN	Mon, Jan 23, 2017	22.33	22.36	22.20	22.31
5774	NYSE	IFN	Fri, Jan 20, 2017	22.12	22.19	22.06	22.14
5773	NYSE	IFN	Thu, Jan 19, 2017	22.15	22.30	22.15	22.23
5772	NYSE	IFN	Wed, Jan 18, 2017	22.28	22.30	22.16	22.20
5771	NYSE	IFN	Tue, Jan 17, 2017	22.20	22.30	22.05	22.19
5770	NYSE	IFN	Fri, Jan 13, 2017	22.27	22.30	22.06	22.20
5769	NYSE	IFN	Thu, Jan 12, 2017	22.25	22.51	22.21	22.37
5768	NYSE	IFN	Wed, Jan 11, 2017	21.65	22.37	21.56	22.22
5767	NYSE	IFN	Tue, Jan 10, 2017	21.49	21.50	21.36	21.42
5766	NYSE	IFN	Mon, Jan 9, 2017	21.30	21.56	21.30	21.46
5765	NYSE	IFN	Fri, Jan 6, 2017	21.30	21.44	21.24	21.39
5764	NYSE	IFN	Thu, Jan 5, 2017	21.22	21.59	21.19	21.40
5763	NYSE	IFN	Wed, Jan 4, 2017	21.13	21.21	21.02	21.10
5762	NYSE	IFN	Tue, Jan 3, 2017	21.40	21.52	21.09	21.12
5761	NYSE	IFN	Fri, Dec 30, 2016	21.07	21.54	21.07	21.39
5760	NYSE	IFN	Thu, Dec 29, 2016	20.79	21.13	20.79	21.05
5759	NYSE	IFN	Wed, Dec 28, 2016	20.39	20.82	20.39	20.75
5758	NYSE	IFN	Tue, Dec 27, 2016	21.84	21.97	21.84	20.43
5757	NYSE	IFN	Fri, Dec 23, 2016	21.74	21.80	21.72	21.76
5756	NYSE	IFN	Thu, Dec 22, 2016	21.78	21.87	21.74	21.82
5755	NYSE	IFN	Wed, Dec 21, 2016	22.12	22.12	21.97	21.97
5754	NYSE	IFN	Tue, Dec 20, 2016	22.09	22.12	21.98	22.12
5753	NYSE	IFN	Mon, Dec 19, 2016	22.24	22.30	22.18	22.19
5752	NYSE	IFN	Fri, Dec 16, 2016	22.42	22.42	22.21	22.25
5751	NYSE	IFN	Thu, Dec 15, 2016	22.49	22.49	22.32	22.43
5750	NYSE	IFN	Wed, Dec 14, 2016	22.52	22.69	22.35	22.43
5749	NYSE	IFN	Tue, Dec 13, 2016	22.66	22.66	22.52	22.54
5748	NYSE	IFN	Mon, Dec 12, 2016	22.69	22.78	22.59	22.59
5747	NYSE	IFN	Fri, Dec 9, 2016	22.87	22.93	22.79	22.85
5746	NYSE	IFN	Thu, Dec 8, 2016	22.81	22.92	22.78	22.85
5745	NYSE	IFN	Wed, Dec 7, 2016	22.58	22.69	22.48	22.68
5744	NYSE	IFN	Tue, Dec 6, 2016	22.67	22.69	22.58	22.65
5743	NYSE	IFN	Mon, Dec 5, 2016	22.54	22.65	22.49	22.56
5742	NYSE	IFN	Fri, Dec 2, 2016	22.43	22.60	22.39	22.44
5741	NYSE	IFN	Thu, Dec 1, 2016	22.50	22.62	22.50	22.58
5740	NYSE	IFN	Wed, Nov 30, 2016	22.60	22.72	22.53	22.60
5739	NYSE	IFN	Tue, Nov 29, 2016	22.41	22.51	22.38	22.45
5738	NYSE	IFN	Mon, Nov 28, 2016	22.41	22.52	22.29	22.42
5737	NYSE	IFN	Fri, Nov 25, 2016	22.21	22.46	22.21	22.41
5736	NYSE	IFN	Wed, Nov 23, 2016	21.90	22.08	21.81	22.06
5735	NYSE	IFN	Tue, Nov 22, 2016	21.82	22.06	21.81	21.98
5734	NYSE	IFN	Mon, Nov 21, 2016	21.86	21.91	21.65	21.85
5733	NYSE	IFN	Fri, Nov 18, 2016	22.12	22.17	22.03	22.03
5732	NYSE	IFN	Thu, Nov 17, 2016	22.13	22.27	22.05	22.14
5731	NYSE	IFN	Wed, Nov 16, 2016	22.55	22.59	22.05	22.14
5730	NYSE	IFN	Tue, Nov 15, 2016	22.60	22.81	22.51	22.80
5729	NYSE	IFN	Mon, Nov 14, 2016	22.74	22.76	22.51	22.60
5728	NYSE	IFN	Fri, Nov 11, 2016	23.78	23.78	22.70	22.76
5727	NYSE	IFN	Thu, Nov 10, 2016	24.10	24.10	23.67	23.94
5726	NYSE	IFN	Wed, Nov 9, 2016	23.90	24.17	23.76	24.12
5725	NYSE	IFN	Tue, Nov 8, 2016	24.25	24.68	24.10	24.13
5724	NYSE	IFN	Mon, Nov 7, 2016	24.14	24.35	24.12	24.32
5723	NYSE	IFN	Fri, Nov 4, 2016	24.04	24.04	23.85	23.91
5722	NYSE	IFN	Thu, Nov 3, 2016	24.00	24.15	23.95	24.08
5721	NYSE	IFN	Wed, Nov 2, 2016	24.30	24.32	23.87	23.98
5720	NYSE	IFN	Tue, Nov 1, 2016	24.56	24.66	24.33	24.49
5719	NYSE	IFN	Mon, Oct 31, 2016	24.56	24.56	24.42	24.50
5718	NYSE	IFN	Fri, Oct 28, 2016	24.54	24.61	24.43	24.55
5717	NYSE	IFN	Thu, Oct 27, 2016	24.53	24.56	24.39	24.47
5716	NYSE	IFN	Wed, Oct 26, 2016	24.47	24.51	24.34	24.51
5715	NYSE	IFN	Tue, Oct 25, 2016	24.67	24.71	24.60	24.60
5714	NYSE	IFN	Mon, Oct 24, 2016	24.67	24.71	24.55	24.68
5713	NYSE	IFN	Fri, Oct 21, 2016	24.50	24.62	24.50	24.58
5712	NYSE	IFN	Thu, Oct 20, 2016	24.57	24.74	24.52	24.52
5711	NYSE	IFN	Wed, Oct 19, 2016	24.71	24.80	24.52	24.67
5710	NYSE	IFN	Tue, Oct 18, 2016	24.71	24.75	24.61	24.66
5709	NYSE	IFN	Mon, Oct 17, 2016	24.55	24.55	24.34	24.42
5708	NYSE	IFN	Fri, Oct 14, 2016	24.69	24.69	24.55	24.66
5707	NYSE	IFN	Thu, Oct 13, 2016	24.46	24.53	24.31	24.52
5706	NYSE	IFN	Wed, Oct 12, 2016	24.84	24.89	24.76	24.81
5705	NYSE	IFN	Tue, Oct 11, 2016	24.93	24.97	24.77	24.90
5704	NYSE	IFN	Mon, Oct 10, 2016	25.02	25.06	24.99	25.00
5703	NYSE	IFN	Fri, Oct 7, 2016	25.17	25.17	24.90	24.95
5702	NYSE	IFN	Thu, Oct 6, 2016	25.16	25.22	24.98	25.18
5701	NYSE	IFN	Wed, Oct 5, 2016	25.21	25.32	25.18	25.22
5700	NYSE	IFN	Tue, Oct 4, 2016	25.22	25.32	25.11	25.16
5699	NYSE	IFN	Mon, Oct 3, 2016	24.94	25.16	24.94	25.13
5698	NYSE	IFN	Fri, Sep 30, 2016	24.86	24.96	24.79	24.86
5697	NYSE	IFN	Thu, Sep 29, 2016	24.82	24.85	24.65	24.66
5696	NYSE	IFN	Wed, Sep 28, 2016	25.27	25.35	25.20	25.35
5695	NYSE	IFN	Tue, Sep 27, 2016	25.04	25.18	25.03	25.13
5694	NYSE	IFN	Mon, Sep 26, 2016	25.15	25.15	24.91	24.95
5693	NYSE	IFN	Fri, Sep 23, 2016	25.36	25.44	25.30	25.35
5692	NYSE	IFN	Thu, Sep 22, 2016	25.48	25.53	25.42	25.49
5691	NYSE	IFN	Wed, Sep 21, 2016	25.11	25.42	25.01	25.37
5690	NYSE	IFN	Tue, Sep 20, 2016	25.10	25.15	25.05	25.08
5689	NYSE	IFN	Mon, Sep 19, 2016	25.31	25.33	25.13	25.20
5688	NYSE	IFN	Fri, Sep 16, 2016	25.31	25.33	25.02	25.31
5687	NYSE	IFN	Thu, Sep 15, 2016	25.28	25.43	25.25	25.34
5686	NYSE	IFN	Wed, Sep 14, 2016	25.20	25.40	25.20	25.28
5685	NYSE	IFN	Tue, Sep 13, 2016	25.17	25.35	25.03	25.05
5684	NYSE	IFN	Mon, Sep 12, 2016	25.19	25.54	25.12	25.53
5683	NYSE	IFN	Fri, Sep 9, 2016	25.87	25.89	25.25	25.35
5682	NYSE	IFN	Thu, Sep 8, 2016	26.15	26.17	26.01	26.11
5681	NYSE	IFN	Wed, Sep 7, 2016	26.29	26.29	26.06	26.11
5680	NYSE	IFN	Tue, Sep 6, 2016	26.00	26.27	25.90	26.22
5679	NYSE	IFN	Fri, Sep 2, 2016	25.76	25.94	25.75	25.86
5678	NYSE	IFN	Thu, Sep 1, 2016	25.57	25.74	25.46	25.74
5677	NYSE	IFN	Wed, Aug 31, 2016	25.53	25.58	25.44	25.53
5676	NYSE	IFN	Tue, Aug 30, 2016	25.10	25.39	25.10	25.33
5675	NYSE	IFN	Mon, Aug 29, 2016	25.05	25.15	25.05	25.13
5674	NYSE	IFN	Fri, Aug 26, 2016	25.04	25.19	24.79	24.98
5673	NYSE	IFN	Thu, Aug 25, 2016	25.14	25.19	24.97	25.05
5672	NYSE	IFN	Wed, Aug 24, 2016	25.23	25.35	25.21	25.32
5671	NYSE	IFN	Tue, Aug 23, 2016	25.22	25.30	25.16	25.16
5670	NYSE	IFN	Mon, Aug 22, 2016	25.17	25.19	25.04	25.14
5669	NYSE	IFN	Fri, Aug 19, 2016	25.27	25.35	25.20	25.35
5668	NYSE	IFN	Thu, Aug 18, 2016	25.20	25.40	25.20	25.31
5667	NYSE	IFN	Wed, Aug 17, 2016	25.14	25.20	25.01	25.15
5666	NYSE	IFN	Tue, Aug 16, 2016	25.29	25.29	25.14	25.19
5665	NYSE	IFN	Mon, Aug 15, 2016	25.41	25.45	25.26	25.37
5664	NYSE	IFN	Fri, Aug 12, 2016	25.35	25.48	25.33	25.40
5663	NYSE	IFN	Thu, Aug 11, 2016	25.24	25.49	25.11	25.24
5662	NYSE	IFN	Wed, Aug 10, 2016	25.29	25.42	25.21	25.21
5661	NYSE	IFN	Tue, Aug 9, 2016	25.51	25.65	25.50	25.52
5660	NYSE	IFN	Mon, Aug 8, 2016	25.99	25.99	25.55	25.67
5659	NYSE	IFN	Fri, Aug 5, 2016	25.66	25.88	25.66	25.87
5658	NYSE	IFN	Thu, Aug 4, 2016	25.38	25.65	25.33	25.48
5657	NYSE	IFN	Wed, Aug 3, 2016	25.35	25.47	24.98	25.47
5656	NYSE	IFN	Tue, Aug 2, 2016	25.70	25.78	25.47	25.52
5655	NYSE	IFN	Mon, Aug 1, 2016	25.77	25.77	25.60	25.73
5654	NYSE	IFN	Fri, Jul 29, 2016	25.47	25.74	25.46	25.70
5653	NYSE	IFN	Thu, Jul 28, 2016	25.49	25.56	25.34	25.48
5652	NYSE	IFN	Wed, Jul 27, 2016	25.33	25.44	25.30	25.39
5651	NYSE	IFN	Tue, Jul 26, 2016	25.32	25.40	25.21	25.26
5650	NYSE	IFN	Mon, Jul 25, 2016	25.34	25.40	25.18	25.30
5649	NYSE	IFN	Fri, Jul 22, 2016	25.15	25.30	25.08	25.25
5648	NYSE	IFN	Thu, Jul 21, 2016	24.99	25.05	24.93	25.04
5647	NYSE	IFN	Wed, Jul 20, 2016	24.98	25.09	24.96	25.01
5646	NYSE	IFN	Tue, Jul 19, 2016	24.94	24.98	24.87	24.91
5645	NYSE	IFN	Mon, Jul 18, 2016	24.98	25.05	24.90	25.03
5644	NYSE	IFN	Fri, Jul 15, 2016	25.15	25.17	25.00	25.12
5643	NYSE	IFN	Thu, Jul 14, 2016	25.10	25.29	25.10	25.20
5642	NYSE	IFN	Wed, Jul 13, 2016	25.29	25.34	24.98	25.11
5641	NYSE	IFN	Tue, Jul 12, 2016	25.00	25.24	24.99	25.22
5640	NYSE	IFN	Mon, Jul 11, 2016	24.83	24.95	24.83	24.92
5639	NYSE	IFN	Fri, Jul 8, 2016	24.36	24.72	24.36	24.65
5638	NYSE	IFN	Thu, Jul 7, 2016	24.26	24.33	24.15	24.25
5637	NYSE	IFN	Wed, Jul 6, 2016	24.24	24.25	24.11	24.18
5636	NYSE	IFN	Tue, Jul 5, 2016	24.60	24.60	24.26	24.40
5635	NYSE	IFN	Fri, Jul 1, 2016	24.39	24.73	24.39	24.66
5634	NYSE	IFN	Thu, Jun 30, 2016	24.24	24.37	24.13	24.30
5633	NYSE	IFN	Wed, Jun 29, 2016	24.18	24.24	24.07	24.17
5632	NYSE	IFN	Tue, Jun 28, 2016	23.78	23.96	23.70	23.88
5631	NYSE	IFN	Mon, Jun 27, 2016	23.31	23.54	23.19	23.42
5630	NYSE	IFN	Fri, Jun 24, 2016	23.59	23.63	23.25	23.39
5629	NYSE	IFN	Thu, Jun 23, 2016	24.05	24.37	23.98	24.29
5628	NYSE	IFN	Wed, Jun 22, 2016	24.00	24.01	23.87	23.88
5627	NYSE	IFN	Tue, Jun 21, 2016	24.05	24.05	23.82	23.92
5626	NYSE	IFN	Mon, Jun 20, 2016	24.25	24.25	23.98	23.99
5625	NYSE	IFN	Fri, Jun 17, 2016	23.90	23.98	23.88	23.90
5624	NYSE	IFN	Thu, Jun 16, 2016	23.83	23.85	23.61	23.80
5623	NYSE	IFN	Wed, Jun 15, 2016	24.13	24.17	24.07	24.07
5622	NYSE	IFN	Tue, Jun 14, 2016	24.24	24.24	23.82	23.89
5621	NYSE	IFN	Mon, Jun 13, 2016	24.15	24.30	24.09	24.09
5620	NYSE	IFN	Fri, Jun 10, 2016	24.65	24.65	24.32	24.33
5619	NYSE	IFN	Thu, Jun 9, 2016	24.87	24.88	24.58	24.78
5618	NYSE	IFN	Wed, Jun 8, 2016	25.13	25.19	25.04	25.15
5617	NYSE	IFN	Tue, Jun 7, 2016	24.59	25.16	24.55	25.08
5616	NYSE	IFN	Mon, Jun 6, 2016	24.45	24.60	24.36	24.59
5615	NYSE	IFN	Fri, Jun 3, 2016	24.35	24.46	24.25	24.45
5614	NYSE	IFN	Thu, Jun 2, 2016	23.91	24.32	23.91	24.28
5613	NYSE	IFN	Wed, Jun 1, 2016	23.80	23.93	23.52	23.76
5612	NYSE	IFN	Tue, May 31, 2016	23.84	23.95	23.79	23.95
5611	NYSE	IFN	Fri, May 27, 2016	23.75	23.91	23.75	23.89
5610	NYSE	IFN	Thu, May 26, 2016	23.51	23.67	23.51	23.56
5609	NYSE	IFN	Wed, May 25, 2016	23.00	23.38	23.00	23.31
5608	NYSE	IFN	Tue, May 24, 2016	22.75	22.81	22.72	22.76
5607	NYSE	IFN	Mon, May 23, 2016	22.75	22.76	22.64	22.71
5606	NYSE	IFN	Fri, May 20, 2016	22.95	22.97	22.76	22.88
5605	NYSE	IFN	Thu, May 19, 2016	22.88	22.95	22.65	22.95
5604	NYSE	IFN	Wed, May 18, 2016	23.18	23.27	23.00	23.09
5603	NYSE	IFN	Tue, May 17, 2016	23.37	23.45	23.23	23.23
5602	NYSE	IFN	Mon, May 16, 2016	22.96	23.34	22.96	23.24
5601	NYSE	IFN	Fri, May 13, 2016	22.89	23.01	22.72	22.86
5600	NYSE	IFN	Thu, May 12, 2016	23.08	23.19	22.92	23.09
5599	NYSE	IFN	Wed, May 11, 2016	23.18	23.26	23.03	23.08
5598	NYSE	IFN	Tue, May 10, 2016	23.05	23.23	23.03	23.14
5597	NYSE	IFN	Mon, May 9, 2016	22.59	22.96	22.59	22.92
5596	NYSE	IFN	Fri, May 6, 2016	22.50	22.60	22.47	22.49
5595	NYSE	IFN	Thu, May 5, 2016	22.58	22.63	22.48	22.53
5594	NYSE	IFN	Wed, May 4, 2016	22.32	22.53	22.32	22.43
5593	NYSE	IFN	Tue, May 3, 2016	22.68	22.68	22.32	22.37
5592	NYSE	IFN	Mon, May 2, 2016	22.78	22.97	22.77	22.88
5591	NYSE	IFN	Fri, Apr 29, 2016	22.94	23.10	22.68	22.72
5590	NYSE	IFN	Thu, Apr 28, 2016	22.97	23.11	22.86	22.94
5589	NYSE	IFN	Wed, Apr 27, 2016	23.23	23.36	23.11	23.34
5588	NYSE	IFN	Tue, Apr 26, 2016	23.11	23.33	22.94	23.19
5587	NYSE	IFN	Mon, Apr 25, 2016	22.99	23.03	22.83	22.83
5586	NYSE	IFN	Fri, Apr 22, 2016	23.20	23.26	23.01	23.15
5585	NYSE	IFN	Thu, Apr 21, 2016	23.34	23.44	23.08	23.16
5584	NYSE	IFN	Wed, Apr 20, 2016	23.47	23.54	23.35	23.52
5583	NYSE	IFN	Tue, Apr 19, 2016	23.52	23.70	23.46	23.53
5582	NYSE	IFN	Mon, Apr 18, 2016	23.20	23.41	23.17	23.38
5581	NYSE	IFN	Fri, Apr 15, 2016	22.98	23.26	22.98	23.15
5580	NYSE	IFN	Thu, Apr 14, 2016	23.00	23.15	22.95	23.09
5579	NYSE	IFN	Wed, Apr 13, 2016	22.86	23.00	22.84	22.95
5578	NYSE	IFN	Tue, Apr 12, 2016	22.61	22.73	22.51	22.67
5577	NYSE	IFN	Mon, Apr 11, 2016	22.42	22.62	22.39	22.47
5576	NYSE	IFN	Fri, Apr 8, 2016	22.30	22.36	22.14	22.14
5575	NYSE	IFN	Thu, Apr 7, 2016	22.28	22.31	22.10	22.13
5574	NYSE	IFN	Wed, Apr 6, 2016	22.22	22.45	22.21	22.43
5573	NYSE	IFN	Tue, Apr 5, 2016	22.78	22.78	22.78	22.20
5572	NYSE	IFN	Mon, Apr 4, 2016	22.90	22.92	22.75	22.78
5571	NYSE	IFN	Fri, Apr 1, 2016	22.87	22.98	22.71	22.95
5570	NYSE	IFN	Thu, Mar 31, 2016	23.00	23.09	22.98	22.96
5569	NYSE	IFN	Wed, Mar 30, 2016	22.78	22.99	22.72	22.90
5568	NYSE	IFN	Tue, Mar 29, 2016	22.38	22.66	22.35	22.66
5567	NYSE	IFN	Mon, Mar 28, 2016	22.45	22.50	22.43	22.49
5566	NYSE	IFN	Thu, Mar 24, 2016	22.41	22.41	22.41	22.49
5565	NYSE	IFN	Wed, Mar 23, 2016	22.27	22.41	22.26	22.41
5564	NYSE	IFN	Tue, Mar 22, 2016	22.49	22.54	22.24	22.26
5563	NYSE	IFN	Mon, Mar 21, 2016	22.31	22.50	22.31	22.44
5562	NYSE	IFN	Fri, Mar 18, 2016	22.01	22.38	21.98	22.15
5561	NYSE	IFN	Thu, Mar 17, 2016	21.81	21.98	21.72	21.85
5560	NYSE	IFN	Wed, Mar 16, 2016	21.34	21.90	21.33	21.79
5559	NYSE	IFN	Tue, Mar 15, 2016	21.91	21.91	21.91	21.54
5558	NYSE	IFN	Mon, Mar 14, 2016	21.96	22.00	21.85	21.92
5557	NYSE	IFN	Fri, Mar 11, 2016	21.70	21.70	21.70	21.94
5556	NYSE	IFN	Thu, Mar 10, 2016	21.93	21.93	21.93	21.70
5555	NYSE	IFN	Wed, Mar 9, 2016	21.75	21.98	21.75	21.93
5554	NYSE	IFN	Tue, Mar 8, 2016	21.73	21.76	21.54	21.61
5553	NYSE	IFN	Mon, Mar 7, 2016	21.74	21.91	21.64	21.82
5552	NYSE	IFN	Fri, Mar 4, 2016	21.73	21.97	21.69	21.84
5551	NYSE	IFN	Thu, Mar 3, 2016	21.58	21.58	21.58	21.57
5550	NYSE	IFN	Wed, Mar 2, 2016	21.10	21.60	21.10	21.58
5549	NYSE	IFN	Tue, Mar 1, 2016	20.63	20.98	20.62	20.95
5548	NYSE	IFN	Mon, Feb 29, 2016	19.95	20.17	19.95	19.98
5547	NYSE	IFN	Fri, Feb 26, 2016	20.07	20.11	19.88	19.90
5546	NYSE	IFN	Thu, Feb 25, 2016	20.12	20.12	19.91	20.06
5545	NYSE	IFN	Wed, Feb 24, 2016	20.17	20.18	19.87	20.17
5544	NYSE	IFN	Tue, Feb 23, 2016	20.48	20.48	20.19	20.25
5543	NYSE	IFN	Mon, Feb 22, 2016	20.41	20.61	20.30	20.61
5542	NYSE	IFN	Fri, Feb 19, 2016	20.21	20.27	20.08	20.19
5541	NYSE	IFN	Thu, Feb 18, 2016	20.30	20.33	20.10	20.13
5540	NYSE	IFN	Wed, Feb 17, 2016	20.18	20.33	20.08	20.28
5539	NYSE	IFN	Tue, Feb 16, 2016	20.04	20.11	19.83	20.08
5538	NYSE	IFN	Fri, Feb 12, 2016	19.82	19.92	19.71	19.80
5537	NYSE	IFN	Thu, Feb 11, 2016	20.15	20.15	19.59	19.65
5536	NYSE	IFN	Wed, Feb 10, 2016	20.88	20.89	20.55	20.55
5535	NYSE	IFN	Tue, Feb 9, 2016	20.83	20.92	20.58	20.82
5534	NYSE	IFN	Mon, Feb 8, 2016	21.26	21.26	20.86	21.17
5533	NYSE	IFN	Fri, Feb 5, 2016	21.47	21.50	21.31	21.36
5532	NYSE	IFN	Thu, Feb 4, 2016	21.28	21.45	21.20	21.40
5531	NYSE	IFN	Wed, Feb 3, 2016	20.89	21.25	20.75	21.25
5530	NYSE	IFN	Tue, Feb 2, 2016	21.14	21.14	20.82	20.92
5529	NYSE	IFN	Mon, Feb 1, 2016	21.45	21.49	21.19	21.48
5528	NYSE	IFN	Fri, Jan 29, 2016	21.08	21.58	21.06	21.56
5527	NYSE	IFN	Thu, Jan 28, 2016	20.92	20.99	20.70	20.90
5526	NYSE	IFN	Wed, Jan 27, 2016	20.91	20.96	20.70	20.83
5525	NYSE	IFN	Tue, Jan 26, 2016	21.20	21.26	20.78	20.90
5524	NYSE	IFN	Mon, Jan 25, 2016	20.62	21.15	20.45	20.93
5523	NYSE	IFN	Fri, Jan 22, 2016	20.19	20.69	20.19	20.61
5522	NYSE	IFN	Thu, Jan 21, 2016	19.96	20.06	19.70	19.90
5521	NYSE	IFN	Wed, Jan 20, 2016	20.09	20.21	19.50	19.83
5520	NYSE	IFN	Tue, Jan 19, 2016	20.71	20.84	20.35	20.40
5519	NYSE	IFN	Fri, Jan 15, 2016	20.71	20.90	20.57	20.76
5518	NYSE	IFN	Thu, Jan 14, 2016	21.15	21.25	20.90	21.08
5517	NYSE	IFN	Wed, Jan 13, 2016	21.42	21.55	21.17	21.20
5516	NYSE	IFN	Tue, Jan 12, 2016	21.47	21.59	21.20	21.38
5515	NYSE	IFN	Mon, Jan 11, 2016	21.54	21.63	21.35	21.39
5514	NYSE	IFN	Fri, Jan 8, 2016	21.71	21.71	21.32	21.38
5513	NYSE	IFN	Thu, Jan 7, 2016	21.69	21.79	21.37	21.38
5512	NYSE	IFN	Wed, Jan 6, 2016	22.14	22.26	22.06	22.16
5511	NYSE	IFN	Tue, Jan 5, 2016	22.42	22.69	22.40	22.51
5510	NYSE	IFN	Mon, Jan 4, 2016	22.47	22.47	22.16	22.32
5509	NYSE	IFN	Thu, Dec 31, 2015	22.58	22.80	22.55	22.74
5508	NYSE	IFN	Wed, Dec 30, 2015	22.65	22.72	22.41	22.54
5507	NYSE	IFN	Tue, Dec 29, 2015	22.40	22.63	22.38	22.63
5506	NYSE	IFN	Mon, Dec 28, 2015	23.74	23.89	23.72	23.76
5505	NYSE	IFN	Thu, Dec 24, 2015	23.64	23.70	23.57	23.70
5504	NYSE	IFN	Wed, Dec 23, 2015	23.72	23.89	23.62	23.73
5503	NYSE	IFN	Tue, Dec 22, 2015	23.41	23.81	23.41	23.50
5502	NYSE	IFN	Mon, Dec 21, 2015	23.58	23.58	23.41	23.41
5501	NYSE	IFN	Fri, Dec 18, 2015	23.33	23.43	23.20	23.28
5500	NYSE	IFN	Thu, Dec 17, 2015	23.64	23.64	23.25	23.28
5499	NYSE	IFN	Wed, Dec 16, 2015	23.08	23.35	23.05	23.26
5498	NYSE	IFN	Tue, Dec 15, 2015	22.79	23.01	22.73	22.86
5497	NYSE	IFN	Mon, Dec 14, 2015	22.36	22.60	22.36	22.54
5496	NYSE	IFN	Fri, Dec 11, 2015	22.50	22.53	22.20	22.33
5495	NYSE	IFN	Thu, Dec 10, 2015	22.69	22.89	22.69	22.70
5494	NYSE	IFN	Wed, Dec 9, 2015	22.67	22.76	22.62	22.72
5493	NYSE	IFN	Tue, Dec 8, 2015	22.62	22.75	22.62	22.67
5492	NYSE	IFN	Mon, Dec 7, 2015	23.06	23.09	22.84	22.85
5491	NYSE	IFN	Fri, Dec 4, 2015	23.07	23.34	23.07	23.26
5490	NYSE	IFN	Thu, Dec 3, 2015	23.35	23.35	23.11	23.20
5489	NYSE	IFN	Wed, Dec 2, 2015	23.59	23.69	23.25	23.42
5488	NYSE	IFN	Tue, Dec 1, 2015	23.53	23.74	23.52	23.70
5487	NYSE	IFN	Mon, Nov 30, 2015	23.50	23.73	23.49	23.58
5486	NYSE	IFN	Fri, Nov 27, 2015	23.40	23.40	23.22	23.40
5485	NYSE	IFN	Wed, Nov 25, 2015	23.33	23.38	23.17	23.25
5484	NYSE	IFN	Tue, Nov 24, 2015	23.19	23.37	23.19	23.29
5483	NYSE	IFN	Mon, Nov 23, 2015	23.36	23.45	23.19	23.24
5482	NYSE	IFN	Fri, Nov 20, 2015	23.34	23.68	23.34	23.46
5481	NYSE	IFN	Thu, Nov 19, 2015	23.34	23.42	23.28	23.36
5480	NYSE	IFN	Wed, Nov 18, 2015	22.88	23.23	22.88	23.17
5479	NYSE	IFN	Tue, Nov 17, 2015	23.30	23.45	23.11	23.17
5478	NYSE	IFN	Mon, Nov 16, 2015	22.83	23.30	22.83	23.27
5477	NYSE	IFN	Fri, Nov 13, 2015	22.86	22.95	22.74	22.78
5476	NYSE	IFN	Thu, Nov 12, 2015	23.08	23.25	22.75	22.81
5475	NYSE	IFN	Wed, Nov 11, 2015	23.76	23.76	23.03	23.10
5474	NYSE	IFN	Tue, Nov 10, 2015	23.60	23.79	23.39	23.42
5473	NYSE	IFN	Mon, Nov 9, 2015	23.88	23.88	23.65	23.82
5472	NYSE	IFN	Fri, Nov 6, 2015	23.87	24.05	23.84	23.90
5471	NYSE	IFN	Thu, Nov 5, 2015	24.18	24.25	24.07	24.07
5470	NYSE	IFN	Wed, Nov 4, 2015	24.81	24.81	24.31	24.34
5469	NYSE	IFN	Tue, Nov 3, 2015	24.75	24.90	24.60	24.89
5468	NYSE	IFN	Mon, Nov 2, 2015	24.65	24.94	24.50	24.74
5467	NYSE	IFN	Fri, Oct 30, 2015	25.04	25.04	24.68	24.68
5466	NYSE	IFN	Thu, Oct 29, 2015	25.07	25.17	24.91	24.99
5465	NYSE	IFN	Wed, Oct 28, 2015	25.32	25.50	25.06	25.21
5464	NYSE	IFN	Tue, Oct 27, 2015	25.36	25.43	25.31	25.39
5463	NYSE	IFN	Mon, Oct 26, 2015	25.61	25.61	25.40	25.45
5462	NYSE	IFN	Fri, Oct 23, 2015	25.79	25.96	25.75	25.77
5461	NYSE	IFN	Thu, Oct 22, 2015	25.39	25.98	25.39	25.75
5460	NYSE	IFN	Wed, Oct 21, 2015	25.44	25.44	25.17	25.22
5459	NYSE	IFN	Tue, Oct 20, 2015	25.34	25.48	25.27	25.46
5458	NYSE	IFN	Mon, Oct 19, 2015	25.43	25.60	25.31	25.39
5457	NYSE	IFN	Fri, Oct 16, 2015	25.38	25.48	25.35	25.44
5456	NYSE	IFN	Thu, Oct 15, 2015	25.30	25.47	25.20	25.29
5455	NYSE	IFN	Wed, Oct 14, 2015	25.24	25.27	24.98	25.02
5454	NYSE	IFN	Tue, Oct 13, 2015	25.24	25.49	25.17	25.19
5453	NYSE	IFN	Mon, Oct 12, 2015	25.19	25.46	25.11	25.37
5452	NYSE	IFN	Fri, Oct 9, 2015	25.30	25.46	25.26	25.29
5451	NYSE	IFN	Thu, Oct 8, 2015	25.26	25.33	25.18	25.23
5450	NYSE	IFN	Wed, Oct 7, 2015	25.46	25.60	25.35	25.45
5449	NYSE	IFN	Tue, Oct 6, 2015	25.30	25.38	25.18	25.35
5448	NYSE	IFN	Mon, Oct 5, 2015	24.65	25.26	24.65	25.23
5447	NYSE	IFN	Fri, Oct 2, 2015	24.25	24.76	24.22	24.65
5446	NYSE	IFN	Thu, Oct 1, 2015	24.20	24.40	24.13	24.27
5445	NYSE	IFN	Wed, Sep 30, 2015	24.11	24.49	23.95	24.36
5444	NYSE	IFN	Tue, Sep 29, 2015	23.14	23.79	23.14	23.69
5443	NYSE	IFN	Mon, Sep 28, 2015	23.60	23.70	22.69	22.97
5442	NYSE	IFN	Fri, Sep 25, 2015	23.93	24.15	23.79	23.85
5441	NYSE	IFN	Thu, Sep 24, 2015	23.84	23.99	23.75	23.77
5440	NYSE	IFN	Wed, Sep 23, 2015	23.96	24.26	23.94	24.00
5439	NYSE	IFN	Tue, Sep 22, 2015	23.89	23.97	23.76	23.95
5438	NYSE	IFN	Mon, Sep 21, 2015	24.40	24.52	24.28	24.44
5437	NYSE	IFN	Fri, Sep 18, 2015	24.00	24.55	23.93	24.18
5436	NYSE	IFN	Thu, Sep 17, 2015	24.04	25.01	23.90	24.20
5435	NYSE	IFN	Wed, Sep 16, 2015	24.20	24.59	24.11	24.49
5434	NYSE	IFN	Tue, Sep 15, 2015	24.22	24.38	24.17	24.20
5433	NYSE	IFN	Mon, Sep 14, 2015	24.42	24.47	24.12	24.24
5432	NYSE	IFN	Fri, Sep 11, 2015	24.32	24.46	24.19	24.39
5431	NYSE	IFN	Thu, Sep 10, 2015	24.29	24.37	24.15	24.27
5430	NYSE	IFN	Wed, Sep 9, 2015	24.40	24.60	24.24	24.25
5429	NYSE	IFN	Tue, Sep 8, 2015	24.46	24.46	24.13	24.22
5428	NYSE	IFN	Fri, Sep 4, 2015	24.17	24.26	23.86	24.11
5427	NYSE	IFN	Thu, Sep 3, 2015	24.66	24.85	24.49	24.73
5426	NYSE	IFN	Wed, Sep 2, 2015	24.17	24.32	24.07	24.31
5425	NYSE	IFN	Tue, Sep 1, 2015	23.84	24.17	23.64	24.07
5424	NYSE	IFN	Mon, Aug 31, 2015	24.55	24.62	24.31	24.39
5423	NYSE	IFN	Fri, Aug 28, 2015	24.41	24.82	24.41	24.82
5422	NYSE	IFN	Thu, Aug 27, 2015	24.61	24.90	24.32	24.59
5421	NYSE	IFN	Wed, Aug 26, 2015	24.12	24.92	23.69	24.34
5420	NYSE	IFN	Tue, Aug 25, 2015	24.50	24.63	23.95	23.95
5419	NYSE	IFN	Mon, Aug 24, 2015	24.01	24.01	20.00	23.39
5418	NYSE	IFN	Fri, Aug 21, 2015	24.84	25.05	24.55	24.92
5417	NYSE	IFN	Thu, Aug 20, 2015	25.77	25.88	25.07	25.07
5416	NYSE	IFN	Wed, Aug 19, 2015	26.28	26.36	26.01	26.13
5415	NYSE	IFN	Tue, Aug 18, 2015	26.34	26.50	26.05	26.06
5414	NYSE	IFN	Mon, Aug 17, 2015	26.48	26.75	26.34	26.55
5413	NYSE	IFN	Fri, Aug 14, 2015	26.89	27.05	26.59	26.70
5412	NYSE	IFN	Thu, Aug 13, 2015	26.30	26.76	26.26	26.71
5411	NYSE	IFN	Wed, Aug 12, 2015	26.78	26.80	26.32	26.39
5410	NYSE	IFN	Tue, Aug 11, 2015	27.41	27.50	27.10	27.11
5409	NYSE	IFN	Mon, Aug 10, 2015	27.60	27.94	27.50	27.87
5408	NYSE	IFN	Fri, Aug 7, 2015	27.74	27.98	27.63	27.67
5407	NYSE	IFN	Thu, Aug 6, 2015	27.86	28.03	27.65	27.81
5406	NYSE	IFN	Wed, Aug 5, 2015	27.95	28.06	27.75	27.80
5405	NYSE	IFN	Tue, Aug 4, 2015	27.82	28.00	27.82	27.88
5404	NYSE	IFN	Mon, Aug 3, 2015	27.90	27.93	27.70	27.93
5403	NYSE	IFN	Fri, Jul 31, 2015	27.66	28.06	27.60	27.93
5402	NYSE	IFN	Thu, Jul 30, 2015	27.24	27.60	27.24	27.58
5401	NYSE	IFN	Wed, Jul 29, 2015	27.17	27.40	27.16	27.25
5400	NYSE	IFN	Tue, Jul 28, 2015	27.40	27.40	27.00	27.00
5399	NYSE	IFN	Mon, Jul 27, 2015	27.36	27.45	27.00	27.44
5398	NYSE	IFN	Fri, Jul 24, 2015	27.72	27.83	27.55	27.68
5397	NYSE	IFN	Thu, Jul 23, 2015	27.92	28.03	27.72	27.88
5396	NYSE	IFN	Wed, Jul 22, 2015	28.07	28.21	27.94	27.96
5395	NYSE	IFN	Tue, Jul 21, 2015	28.39	28.65	28.00	28.06
5394	NYSE	IFN	Mon, Jul 20, 2015	28.30	28.50	28.21	28.39
5393	NYSE	IFN	Fri, Jul 17, 2015	28.15	28.40	28.10	28.30
5392	NYSE	IFN	Thu, Jul 16, 2015	28.25	28.34	27.95	28.22
5391	NYSE	IFN	Wed, Jul 15, 2015	27.28	28.07	27.28	27.97
5390	NYSE	IFN	Tue, Jul 14, 2015	27.09	27.37	27.00	27.32
5389	NYSE	IFN	Mon, Jul 13, 2015	26.91	26.98	26.81	26.98
5388	NYSE	IFN	Fri, Jul 10, 2015	26.94	26.94	26.67	26.80
5387	NYSE	IFN	Thu, Jul 9, 2015	26.55	26.73	26.39	26.60
5386	NYSE	IFN	Wed, Jul 8, 2015	26.64	26.73	26.17	26.42
5385	NYSE	IFN	Tue, Jul 7, 2015	26.85	26.94	26.64	26.86
5384	NYSE	IFN	Mon, Jul 6, 2015	26.72	26.88	26.52	26.81
5383	NYSE	IFN	Thu, Jul 2, 2015	26.81	26.85	26.71	26.77
5382	NYSE	IFN	Wed, Jul 1, 2015	26.71	26.85	26.55	26.72
5381	NYSE	IFN	Tue, Jun 30, 2015	26.50	26.59	26.49	26.49
5380	NYSE	IFN	Mon, Jun 29, 2015	26.24	26.36	26.05	26.23
5379	NYSE	IFN	Fri, Jun 26, 2015	26.57	26.70	26.52	26.65
5378	NYSE	IFN	Thu, Jun 25, 2015	26.70	26.70	26.59	26.60
5377	NYSE	IFN	Wed, Jun 24, 2015	26.63	26.71	26.49	26.57
5376	NYSE	IFN	Tue, Jun 23, 2015	26.65	26.81	26.58	26.74
5375	NYSE	IFN	Mon, Jun 22, 2015	26.35	26.64	26.35	26.58
5374	NYSE	IFN	Fri, Jun 19, 2015	26.36	26.60	25.93	26.04
5373	NYSE	IFN	Thu, Jun 18, 2015	26.21	26.30	26.16	26.27
5372	NYSE	IFN	Wed, Jun 17, 2015	25.88	26.14	25.71	26.06
5371	NYSE	IFN	Tue, Jun 16, 2015	25.83	25.83	25.65	25.66
5370	NYSE	IFN	Mon, Jun 15, 2015	25.63	25.84	25.63	25.76
5369	NYSE	IFN	Fri, Jun 12, 2015	25.71	25.83	25.58	25.61
5368	NYSE	IFN	Thu, Jun 11, 2015	25.61	25.89	25.60	25.77
5367	NYSE	IFN	Wed, Jun 10, 2015	26.16	26.40	26.00	26.18
5366	NYSE	IFN	Tue, Jun 9, 2015	25.98	25.98	25.65	25.86
5365	NYSE	IFN	Mon, Jun 8, 2015	26.10	26.12	26.04	26.08
5364	NYSE	IFN	Fri, Jun 5, 2015	26.37	26.51	26.25	26.29
5363	NYSE	IFN	Thu, Jun 4, 2015	26.37	26.50	26.31	26.38
5362	NYSE	IFN	Wed, Jun 3, 2015	26.57	26.74	26.46	26.53
5361	NYSE	IFN	Tue, Jun 2, 2015	26.57	26.94	26.52	26.90
5360	NYSE	IFN	Mon, Jun 1, 2015	26.98	27.07	26.91	27.02
5359	NYSE	IFN	Fri, May 29, 2015	26.79	27.00	26.71	26.84
5358	NYSE	IFN	Thu, May 28, 2015	26.55	26.73	26.51	26.51
5357	NYSE	IFN	Wed, May 27, 2015	26.59	26.68	26.55	26.60
5356	NYSE	IFN	Tue, May 26, 2015	26.74	26.74	26.40	26.65
5355	NYSE	IFN	Fri, May 22, 2015	27.21	27.34	27.06	27.07
5354	NYSE	IFN	Thu, May 21, 2015	27.02	27.20	26.94	27.08
5353	NYSE	IFN	Wed, May 20, 2015	26.93	27.19	26.75	27.10
5352	NYSE	IFN	Tue, May 19, 2015	26.89	26.89	26.75	26.82
5351	NYSE	IFN	Mon, May 18, 2015	26.97	26.97	26.69	26.77
5350	NYSE	IFN	Fri, May 15, 2015	26.29	26.67	26.29	26.60
5349	NYSE	IFN	Thu, May 14, 2015	26.40	26.43	26.22	26.40
5348	NYSE	IFN	Wed, May 13, 2015	26.15	26.34	25.83	25.98
5347	NYSE	IFN	Tue, May 12, 2015	25.85	25.98	25.60	25.92
5346	NYSE	IFN	Mon, May 11, 2015	26.47	26.50	26.20	26.33
5345	NYSE	IFN	Fri, May 8, 2015	26.16	26.21	26.06	26.12
5344	NYSE	IFN	Thu, May 7, 2015	25.90	25.98	25.42	25.82
5343	NYSE	IFN	Wed, May 6, 2015	26.04	26.09	25.80	26.05
5342	NYSE	IFN	Tue, May 5, 2015	26.60	26.60	26.44	26.59
5341	NYSE	IFN	Mon, May 4, 2015	26.45	26.69	26.37	26.69
5340	NYSE	IFN	Fri, May 1, 2015	25.58	26.25	25.50	26.15
5339	NYSE	IFN	Thu, Apr 30, 2015	25.76	25.85	25.50	25.53
5338	NYSE	IFN	Wed, Apr 29, 2015	26.00	26.21	25.85	25.85
5337	NYSE	IFN	Tue, Apr 28, 2015	26.34	26.34	26.02	26.09
5336	NYSE	IFN	Mon, Apr 27, 2015	26.25	26.40	26.10	26.20
5335	NYSE	IFN	Fri, Apr 24, 2015	26.86	26.88	26.38	26.40
5334	NYSE	IFN	Thu, Apr 23, 2015	27.19	27.27	27.06	27.19
5333	NYSE	IFN	Wed, Apr 22, 2015	27.40	27.42	27.11	27.37
5332	NYSE	IFN	Tue, Apr 21, 2015	27.50	27.50	27.30	27.30
5331	NYSE	IFN	Mon, Apr 20, 2015	27.67	27.87	27.51	27.53
5330	NYSE	IFN	Fri, Apr 17, 2015	28.54	28.56	28.09	28.12
5329	NYSE	IFN	Thu, Apr 16, 2015	29.14	29.14	28.61	28.84
5328	NYSE	IFN	Wed, Apr 15, 2015	29.00	29.16	28.93	29.16
5327	NYSE	IFN	Tue, Apr 14, 2015	29.09	29.20	28.96	29.16
5326	NYSE	IFN	Mon, Apr 13, 2015	29.13	29.20	29.00	29.00
5325	NYSE	IFN	Fri, Apr 10, 2015	29.05	29.19	28.92	29.14
5324	NYSE	IFN	Thu, Apr 9, 2015	29.09	29.20	28.91	29.09
5323	NYSE	IFN	Wed, Apr 8, 2015	28.99	29.06	28.83	29.00
5322	NYSE	IFN	Tue, Apr 7, 2015	28.68	28.84	28.61	28.82
5321	NYSE	IFN	Mon, Apr 6, 2015	28.30	28.63	28.30	28.58
5320	NYSE	IFN	Thu, Apr 2, 2015	28.45	28.55	28.40	28.46
5319	NYSE	IFN	Wed, Apr 1, 2015	28.40	28.50	28.33	28.45
5318	NYSE	IFN	Tue, Mar 31, 2015	27.98	28.39	27.82	28.28
5317	NYSE	IFN	Mon, Mar 30, 2015	28.09	28.23	27.98	28.03
5316	NYSE	IFN	Fri, Mar 27, 2015	28.10	28.12	27.63	27.84
5315	NYSE	IFN	Thu, Mar 26, 2015	28.03	28.20	27.90	28.00
5314	NYSE	IFN	Wed, Mar 25, 2015	28.31	28.50	28.00	28.37
5313	NYSE	IFN	Tue, Mar 24, 2015	28.58	28.58	28.33	28.36
5312	NYSE	IFN	Mon, Mar 23, 2015	28.61	28.61	28.40	28.46
5311	NYSE	IFN	Fri, Mar 20, 2015	28.80	29.00	28.31	28.70
5310	NYSE	IFN	Thu, Mar 19, 2015	28.77	28.77	28.40	28.43
5309	NYSE	IFN	Wed, Mar 18, 2015	28.79	29.40	28.56	29.21
5308	NYSE	IFN	Tue, Mar 17, 2015	28.65	29.02	28.54	28.94
5307	NYSE	IFN	Mon, Mar 16, 2015	29.00	29.00	28.60	28.65
5306	NYSE	IFN	Fri, Mar 13, 2015	28.85	29.03	28.68	28.83
5305	NYSE	IFN	Thu, Mar 12, 2015	29.35	29.41	29.15	29.17
5304	NYSE	IFN	Wed, Mar 11, 2015	28.93	29.10	28.90	29.02
5303	NYSE	IFN	Tue, Mar 10, 2015	29.19	29.19	28.77	28.95
5302	NYSE	IFN	Mon, Mar 9, 2015	29.47	29.50	29.18	29.42
5301	NYSE	IFN	Fri, Mar 6, 2015	29.87	29.92	29.54	29.59
5300	NYSE	IFN	Thu, Mar 5, 2015	29.76	30.06	29.70	29.98
5299	NYSE	IFN	Wed, Mar 4, 2015	29.88	30.07	29.76	30.03
5298	NYSE	IFN	Tue, Mar 3, 2015	29.93	30.16	29.91	30.16
5297	NYSE	IFN	Mon, Mar 2, 2015	29.81	29.90	29.76	29.90
5296	NYSE	IFN	Fri, Feb 27, 2015	29.55	29.79	29.55	29.74
5295	NYSE	IFN	Thu, Feb 26, 2015	29.26	29.31	29.17	29.30
5294	NYSE	IFN	Wed, Feb 25, 2015	29.18	29.40	29.11	29.28
5293	NYSE	IFN	Tue, Feb 24, 2015	28.90	29.22	28.90	29.22
5292	NYSE	IFN	Mon, Feb 23, 2015	28.87	28.97	28.80	28.91
5291	NYSE	IFN	Fri, Feb 20, 2015	29.00	29.10	28.80	29.10
5290	NYSE	IFN	Thu, Feb 19, 2015	29.15	29.20	29.00	29.20
5289	NYSE	IFN	Wed, Feb 18, 2015	29.10	29.19	28.80	28.83
5288	NYSE	IFN	Tue, Feb 17, 2015	29.12	29.19	28.96	29.07
5287	NYSE	IFN	Fri, Feb 13, 2015	28.91	29.28	28.75	29.13
5286	NYSE	IFN	Thu, Feb 12, 2015	28.68	28.79	28.68	28.72
5285	NYSE	IFN	Wed, Feb 11, 2015	28.45	28.59	28.41	28.49
5284	NYSE	IFN	Tue, Feb 10, 2015	28.40	28.49	28.03	28.38
5283	NYSE	IFN	Mon, Feb 9, 2015	28.45	28.58	28.21	28.23
5282	NYSE	IFN	Fri, Feb 6, 2015	28.81	28.89	28.73	28.81
5281	NYSE	IFN	Thu, Feb 5, 2015	29.00	29.00	28.81	28.89
5280	NYSE	IFN	Wed, Feb 4, 2015	29.11	29.18	28.73	28.93
5279	NYSE	IFN	Tue, Feb 3, 2015	29.29	29.42	28.97	29.41
5278	NYSE	IFN	Mon, Feb 2, 2015	29.43	29.53	29.13	29.30
5277	NYSE	IFN	Fri, Jan 30, 2015	29.41	29.41	28.87	28.98
5276	NYSE	IFN	Thu, Jan 29, 2015	29.78	29.78	29.51	29.66
5275	NYSE	IFN	Wed, Jan 28, 2015	29.95	30.10	29.50	29.61
5274	NYSE	IFN	Tue, Jan 27, 2015	29.60	29.80	29.55	29.69
5273	NYSE	IFN	Mon, Jan 26, 2015	29.80	29.80	29.55	29.64
5272	NYSE	IFN	Fri, Jan 23, 2015	29.12	29.89	29.12	29.75
5271	NYSE	IFN	Thu, Jan 22, 2015	28.94	29.29	28.91	29.28
5270	NYSE	IFN	Wed, Jan 21, 2015	28.69	28.93	28.68	28.90
5269	NYSE	IFN	Tue, Jan 20, 2015	28.83	28.87	28.58	28.70
5268	NYSE	IFN	Fri, Jan 16, 2015	28.31	28.49	28.17	28.47
5267	NYSE	IFN	Thu, Jan 15, 2015	27.76	28.37	27.71	28.23
5266	NYSE	IFN	Wed, Jan 14, 2015	27.39	27.53	27.06	27.20
5265	NYSE	IFN	Tue, Jan 13, 2015	27.36	27.70	27.18	27.53
5264	NYSE	IFN	Mon, Jan 12, 2015	26.85	27.17	26.73	27.15
5263	NYSE	IFN	Fri, Jan 9, 2015	26.91	26.99	26.56	26.62
5262	NYSE	IFN	Thu, Jan 8, 2015	26.43	27.01	26.39	26.78
5261	NYSE	IFN	Wed, Jan 7, 2015	25.70	26.05	25.58	25.87
5260	NYSE	IFN	Tue, Jan 6, 2015	25.65	25.87	25.48	25.61
5259	NYSE	IFN	Mon, Jan 5, 2015	26.37	26.47	26.13	26.21
5258	NYSE	IFN	Fri, Jan 2, 2015	26.18	26.49	26.15	26.34
5257	NYSE	IFN	Wed, Dec 31, 2014	25.66	26.13	25.66	25.81
5256	NYSE	IFN	Tue, Dec 30, 2014	25.89	26.22	25.56	25.66
5255	NYSE	IFN	Mon, Dec 29, 2014	25.65	26.13	25.63	25.89
5254	NYSE	IFN	Fri, Dec 26, 2014	27.45	27.67	27.31	27.33
5253	NYSE	IFN	Wed, Dec 24, 2014	27.33	27.60	27.30	27.46
5252	NYSE	IFN	Tue, Dec 23, 2014	27.70	27.74	27.37	27.48
5251	NYSE	IFN	Mon, Dec 22, 2014	27.98	27.98	27.51	27.73
5250	NYSE	IFN	Fri, Dec 19, 2014	27.90	27.96	27.71	27.90
5249	NYSE	IFN	Thu, Dec 18, 2014	27.28	28.29	27.06	28.00
5248	NYSE	IFN	Wed, Dec 17, 2014	26.50	27.09	26.41	26.81
5247	NYSE	IFN	Tue, Dec 16, 2014	26.80	26.80	26.20	26.56
5246	NYSE	IFN	Mon, Dec 15, 2014	27.44	27.59	27.04	27.08
5245	NYSE	IFN	Fri, Dec 12, 2014	27.61	27.78	27.55	27.55
5244	NYSE	IFN	Thu, Dec 11, 2014	27.85	28.23	27.85	27.98
5243	NYSE	IFN	Wed, Dec 10, 2014	28.21	28.50	28.00	28.03
5242	NYSE	IFN	Tue, Dec 9, 2014	28.18	28.25	28.04	28.13
5241	NYSE	IFN	Mon, Dec 8, 2014	28.88	29.09	28.53	28.59
5240	NYSE	IFN	Fri, Dec 5, 2014	29.15	29.15	28.95	29.06
5239	NYSE	IFN	Thu, Dec 4, 2014	28.99	29.50	28.99	29.28
5238	NYSE	IFN	Wed, Dec 3, 2014	28.95	29.00	28.92	29.00
5237	NYSE	IFN	Tue, Dec 2, 2014	28.88	28.98	28.79	28.90
5236	NYSE	IFN	Mon, Dec 1, 2014	28.82	28.82	28.61	28.77
5235	NYSE	IFN	Fri, Nov 28, 2014	28.95	28.95	28.78	28.94
5234	NYSE	IFN	Wed, Nov 26, 2014	28.78	28.90	28.61	28.81
5233	NYSE	IFN	Tue, Nov 25, 2014	28.71	28.71	28.32	28.66
5232	NYSE	IFN	Mon, Nov 24, 2014	28.65	28.84	28.56	28.74
5231	NYSE	IFN	Fri, Nov 21, 2014	28.76	28.76	28.47	28.69
5230	NYSE	IFN	Thu, Nov 20, 2014	28.21	28.52	28.10	28.29
5229	NYSE	IFN	Wed, Nov 19, 2014	28.25	28.45	28.18	28.26
5228	NYSE	IFN	Tue, Nov 18, 2014	28.43	28.67	28.43	28.48
5227	NYSE	IFN	Mon, Nov 17, 2014	28.45	28.71	28.42	28.51
5226	NYSE	IFN	Fri, Nov 14, 2014	28.38	28.49	28.25	28.45
5225	NYSE	IFN	Thu, Nov 13, 2014	28.45	28.48	28.27	28.42
5224	NYSE	IFN	Wed, Nov 12, 2014	28.05	28.49	27.94	28.44
5223	NYSE	IFN	Tue, Nov 11, 2014	28.14	28.21	28.06	28.16
5222	NYSE	IFN	Mon, Nov 10, 2014	28.10	28.10	27.91	28.03
5221	NYSE	IFN	Fri, Nov 7, 2014	27.70	28.01	27.70	28.00
5220	NYSE	IFN	Thu, Nov 6, 2014	27.46	27.82	27.46	27.76
5219	NYSE	IFN	Wed, Nov 5, 2014	27.59	27.63	27.46	27.55
5218	NYSE	IFN	Tue, Nov 4, 2014	27.69	27.80	27.50	27.64
5217	NYSE	IFN	Mon, Nov 3, 2014	27.74	27.80	27.60	27.74
5216	NYSE	IFN	Fri, Oct 31, 2014	27.53	27.78	27.49	27.74
5215	NYSE	IFN	Thu, Oct 30, 2014	27.00	27.19	26.95	27.17
5214	NYSE	IFN	Wed, Oct 29, 2014	26.86	26.98	26.72	26.76
5213	NYSE	IFN	Tue, Oct 28, 2014	26.57	26.90	26.57	26.82
5212	NYSE	IFN	Mon, Oct 27, 2014	26.55	26.60	26.36	26.51
5211	NYSE	IFN	Fri, Oct 24, 2014	26.73	26.83	26.53	26.81
5210	NYSE	IFN	Thu, Oct 23, 2014	26.52	26.79	26.50	26.79
5209	NYSE	IFN	Wed, Oct 22, 2014	26.45	26.50	26.41	26.41
5208	NYSE	IFN	Tue, Oct 21, 2014	26.15	26.55	26.04	26.45
5207	NYSE	IFN	Mon, Oct 20, 2014	25.96	26.23	25.91	26.07
5206	NYSE	IFN	Fri, Oct 17, 2014	26.01	26.05	25.68	25.90
5205	NYSE	IFN	Thu, Oct 16, 2014	25.07	25.86	24.77	25.75
5204	NYSE	IFN	Wed, Oct 15, 2014	25.83	25.90	25.07	25.72
5203	NYSE	IFN	Tue, Oct 14, 2014	26.44	26.60	25.96	25.96
5202	NYSE	IFN	Mon, Oct 13, 2014	26.30	26.59	26.24	26.51
5201	NYSE	IFN	Fri, Oct 10, 2014	26.30	26.49	26.00	26.10
5200	NYSE	IFN	Thu, Oct 9, 2014	26.43	26.56	26.28	26.33
5199	NYSE	IFN	Wed, Oct 8, 2014	26.36	26.52	26.02	26.44
5198	NYSE	IFN	Tue, Oct 7, 2014	26.62	26.62	26.25	26.33
5197	NYSE	IFN	Mon, Oct 6, 2014	26.53	26.84	26.53	26.75
5196	NYSE	IFN	Fri, Oct 3, 2014	26.69	26.74	26.42	26.62
5195	NYSE	IFN	Thu, Oct 2, 2014	26.47	26.67	26.15	26.51
5194	NYSE	IFN	Wed, Oct 1, 2014	27.07	27.11	26.37	26.50
5193	NYSE	IFN	Tue, Sep 30, 2014	27.28	27.36	27.00	27.14
5192	NYSE	IFN	Mon, Sep 29, 2014	27.29	27.29	26.97	27.21
5191	NYSE	IFN	Fri, Sep 26, 2014	27.35	27.53	27.11	27.43
5190	NYSE	IFN	Thu, Sep 25, 2014	27.21	27.21	27.00	27.07
5189	NYSE	IFN	Wed, Sep 24, 2014	27.26	27.64	27.22	27.56
5188	NYSE	IFN	Tue, Sep 23, 2014	27.21	27.44	27.03	27.27
5187	NYSE	IFN	Mon, Sep 22, 2014	27.32	27.58	27.24	27.40
5186	NYSE	IFN	Fri, Sep 19, 2014	27.78	27.78	27.41	27.58
5185	NYSE	IFN	Thu, Sep 18, 2014	27.41	27.75	27.10	27.75
5184	NYSE	IFN	Wed, Sep 17, 2014	27.05	27.21	26.78	26.89
5183	NYSE	IFN	Tue, Sep 16, 2014	26.79	27.01	26.54	26.91
5182	NYSE	IFN	Mon, Sep 15, 2014	27.32	27.45	27.16	27.20
5181	NYSE	IFN	Fri, Sep 12, 2014	27.55	27.55	27.29	27.34
5180	NYSE	IFN	Thu, Sep 11, 2014	27.39	27.58	27.23	27.51
5179	NYSE	IFN	Wed, Sep 10, 2014	27.45	27.60	27.33	27.56
5178	NYSE	IFN	Tue, Sep 9, 2014	27.74	27.74	27.33	27.59
5177	NYSE	IFN	Mon, Sep 8, 2014	27.50	27.80	27.40	27.68
5176	NYSE	IFN	Fri, Sep 5, 2014	26.94	27.44	26.93	27.44
5175	NYSE	IFN	Thu, Sep 4, 2014	26.74	26.90	26.64	26.81
5174	NYSE	IFN	Wed, Sep 3, 2014	26.58	26.88	26.52	26.74
5173	NYSE	IFN	Tue, Sep 2, 2014	26.31	26.51	26.25	26.29
5172	NYSE	IFN	Fri, Aug 29, 2014	26.06	26.16	26.00	26.08
5171	NYSE	IFN	Thu, Aug 28, 2014	26.04	26.10	25.99	25.99
5170	NYSE	IFN	Wed, Aug 27, 2014	26.01	26.15	26.00	26.10
5169	NYSE	IFN	Tue, Aug 26, 2014	25.94	25.96	25.86	25.94
5168	NYSE	IFN	Mon, Aug 25, 2014	25.87	25.92	25.80	25.89
5167	NYSE	IFN	Fri, Aug 22, 2014	25.88	25.92	25.82	25.82
5166	NYSE	IFN	Thu, Aug 21, 2014	25.87	25.98	25.76	25.90
5165	NYSE	IFN	Wed, Aug 20, 2014	25.87	26.00	25.81	25.87
5164	NYSE	IFN	Tue, Aug 19, 2014	25.82	25.96	25.82	25.92
5163	NYSE	IFN	Mon, Aug 18, 2014	25.84	25.99	25.80	25.87
5162	NYSE	IFN	Fri, Aug 15, 2014	25.60	25.65	25.43	25.58
5161	NYSE	IFN	Thu, Aug 14, 2014	25.55	25.69	25.47	25.58
5160	NYSE	IFN	Wed, Aug 13, 2014	25.22	25.40	25.18	25.37
5159	NYSE	IFN	Tue, Aug 12, 2014	25.15	25.22	25.09	25.21
5158	NYSE	IFN	Mon, Aug 11, 2014	24.90	25.22	24.85	25.15
5157	NYSE	IFN	Fri, Aug 8, 2014	24.80	25.01	24.62	24.93
5156	NYSE	IFN	Thu, Aug 7, 2014	25.20	25.29	24.91	24.91
5155	NYSE	IFN	Wed, Aug 6, 2014	25.11	25.32	25.01	25.20
5154	NYSE	IFN	Tue, Aug 5, 2014	25.30	25.44	25.30	25.37
5153	NYSE	IFN	Mon, Aug 4, 2014	25.48	25.58	25.19	25.40
5152	NYSE	IFN	Fri, Aug 1, 2014	25.17	25.46	25.10	25.41
5151	NYSE	IFN	Thu, Jul 31, 2014	25.51	25.76	25.20	25.30
5150	NYSE	IFN	Wed, Jul 30, 2014	25.81	25.88	25.76	25.81
5149	NYSE	IFN	Tue, Jul 29, 2014	25.88	25.93	25.71	25.82
5148	NYSE	IFN	Mon, Jul 28, 2014	25.77	25.82	25.58	25.82
5147	NYSE	IFN	Fri, Jul 25, 2014	25.64	25.81	25.61	25.72
5146	NYSE	IFN	Thu, Jul 24, 2014	25.79	25.84	25.70	25.81
5145	NYSE	IFN	Wed, Jul 23, 2014	25.89	25.91	25.68	25.75
5144	NYSE	IFN	Tue, Jul 22, 2014	25.78	25.88	25.77	25.81
5143	NYSE	IFN	Mon, Jul 21, 2014	25.47	25.58	25.37	25.54
5142	NYSE	IFN	Fri, Jul 18, 2014	25.31	25.55	25.31	25.46
5141	NYSE	IFN	Thu, Jul 17, 2014	25.31	25.64	25.10	25.12
5140	NYSE	IFN	Wed, Jul 16, 2014	25.43	25.56	25.36	25.40
5139	NYSE	IFN	Tue, Jul 15, 2014	25.50	25.57	25.38	25.38
5138	NYSE	IFN	Mon, Jul 14, 2014	25.25	25.44	25.25	25.41
5137	NYSE	IFN	Fri, Jul 11, 2014	25.30	25.37	25.17	25.23
5136	NYSE	IFN	Thu, Jul 10, 2014	25.44	25.62	25.00	25.59
5135	NYSE	IFN	Wed, Jul 9, 2014	25.65	25.80	25.60	25.73
5134	NYSE	IFN	Tue, Jul 8, 2014	25.86	25.86	25.51	25.66
5133	NYSE	IFN	Mon, Jul 7, 2014	26.29	26.40	26.21	26.30
5132	NYSE	IFN	Thu, Jul 3, 2014	26.31	26.31	26.17	26.29
5131	NYSE	IFN	Wed, Jul 2, 2014	26.08	26.37	26.07	26.33
5130	NYSE	IFN	Tue, Jul 1, 2014	25.74	25.89	25.60	25.85
5129	NYSE	IFN	Mon, Jun 30, 2014	25.34	25.41	25.19	25.38
5128	NYSE	IFN	Fri, Jun 27, 2014	24.96	25.15	24.96	25.14
5127	NYSE	IFN	Thu, Jun 26, 2014	25.00	25.10	24.85	24.93
5126	NYSE	IFN	Wed, Jun 25, 2014	25.05	25.22	24.94	25.17
5125	NYSE	IFN	Tue, Jun 24, 2014	25.30	25.33	25.08	25.11
5124	NYSE	IFN	Mon, Jun 23, 2014	25.13	25.23	25.04	25.19
5123	NYSE	IFN	Fri, Jun 20, 2014	25.14	25.22	25.02	25.08
5122	NYSE	IFN	Thu, Jun 19, 2014	25.33	25.42	25.01	25.07
5121	NYSE	IFN	Wed, Jun 18, 2014	25.10	25.52	25.03	25.51
5120	NYSE	IFN	Tue, Jun 17, 2014	25.27	25.41	25.23	25.36
5119	NYSE	IFN	Mon, Jun 16, 2014	25.34	25.36	25.08	25.16
5118	NYSE	IFN	Fri, Jun 13, 2014	25.13	25.45	25.03	25.37
5117	NYSE	IFN	Thu, Jun 12, 2014	25.80	25.88	25.47	25.58
5116	NYSE	IFN	Wed, Jun 11, 2014	25.77	25.77	25.38	25.66
5115	NYSE	IFN	Tue, Jun 10, 2014	25.83	25.92	25.75	25.89
5114	NYSE	IFN	Mon, Jun 9, 2014	25.67	25.77	25.61	25.75
5113	NYSE	IFN	Fri, Jun 6, 2014	25.63	25.63	25.53	25.61
5112	NYSE	IFN	Thu, Jun 5, 2014	25.03	25.25	25.00	25.24
5111	NYSE	IFN	Wed, Jun 4, 2014	24.55	24.86	24.50	24.84
5110	NYSE	IFN	Tue, Jun 3, 2014	24.44	24.66	24.42	24.64
5109	NYSE	IFN	Mon, Jun 2, 2014	24.25	24.48	24.20	24.40
5108	NYSE	IFN	Fri, May 30, 2014	24.02	24.04	23.77	23.87
5107	NYSE	IFN	Thu, May 29, 2014	24.01	24.15	23.93	24.05
5106	NYSE	IFN	Wed, May 28, 2014	24.25	24.26	24.01	24.08
5105	NYSE	IFN	Tue, May 27, 2014	24.26	24.29	23.95	24.14
5104	NYSE	IFN	Fri, May 23, 2014	24.40	24.55	24.34	24.55
5103	NYSE	IFN	Thu, May 22, 2014	24.21	24.30	24.15	24.19
5102	NYSE	IFN	Wed, May 21, 2014	24.06	24.15	23.92	24.00
5101	NYSE	IFN	Tue, May 20, 2014	24.31	24.31	23.96	24.06
5100	NYSE	IFN	Mon, May 19, 2014	24.35	24.52	24.30	24.32
5099	NYSE	IFN	Fri, May 16, 2014	23.84	24.25	23.66	24.25
5098	NYSE	IFN	Thu, May 15, 2014	23.30	23.30	23.01	23.02
5097	NYSE	IFN	Wed, May 14, 2014	23.41	23.44	23.20	23.23
5096	NYSE	IFN	Tue, May 13, 2014	23.08	23.48	23.08	23.32
5095	NYSE	IFN	Mon, May 12, 2014	23.03	23.12	22.81	23.07
5094	NYSE	IFN	Fri, May 9, 2014	22.29	22.39	22.17	22.32
5093	NYSE	IFN	Thu, May 8, 2014	21.90	21.95	21.70	21.71
5092	NYSE	IFN	Wed, May 7, 2014	22.00	22.07	21.91	21.95
5091	NYSE	IFN	Tue, May 6, 2014	22.06	22.29	22.06	22.12
5090	NYSE	IFN	Mon, May 5, 2014	22.17	22.26	22.01	22.22
5089	NYSE	IFN	Fri, May 2, 2014	22.10	22.25	21.95	22.25
5088	NYSE	IFN	Thu, May 1, 2014	21.95	22.13	21.90	22.05
5087	NYSE	IFN	Wed, Apr 30, 2014	22.03	22.05	21.80	21.95
5086	NYSE	IFN	Tue, Apr 29, 2014	22.04	22.25	22.03	22.11
5085	NYSE	IFN	Mon, Apr 28, 2014	22.19	22.21	22.03	22.10
5084	NYSE	IFN	Fri, Apr 25, 2014	22.33	22.33	22.11	22.19
5083	NYSE	IFN	Thu, Apr 24, 2014	22.24	22.39	22.04	22.36
5082	NYSE	IFN	Wed, Apr 23, 2014	22.15	22.19	21.97	22.13
5081	NYSE	IFN	Tue, Apr 22, 2014	22.33	22.33	22.13	22.15
5080	NYSE	IFN	Mon, Apr 21, 2014	22.50	22.50	22.26	22.37
5079	NYSE	IFN	Thu, Apr 17, 2014	22.33	22.51	22.33	22.38
5078	NYSE	IFN	Wed, Apr 16, 2014	22.09	22.22	21.91	22.11
5077	NYSE	IFN	Tue, Apr 15, 2014	22.31	22.37	21.93	22.14
5076	NYSE	IFN	Mon, Apr 14, 2014	22.41	22.44	22.25	22.40
5075	NYSE	IFN	Fri, Apr 11, 2014	22.46	22.47	22.18	22.24
5074	NYSE	IFN	Thu, Apr 10, 2014	22.91	22.92	22.50	22.52
5073	NYSE	IFN	Wed, Apr 9, 2014	22.75	22.98	22.64	22.95
5072	NYSE	IFN	Tue, Apr 8, 2014	22.37	22.63	22.37	22.53
5071	NYSE	IFN	Mon, Apr 7, 2014	22.38	22.49	22.23	22.30
5070	NYSE	IFN	Fri, Apr 4, 2014	22.61	22.85	22.50	22.59
5069	NYSE	IFN	Thu, Apr 3, 2014	23.10	23.10	22.77	22.94
5068	NYSE	IFN	Wed, Apr 2, 2014	23.28	23.49	23.16	23.45
5067	NYSE	IFN	Tue, Apr 1, 2014	23.14	23.30	23.04	23.25
5066	NYSE	IFN	Mon, Mar 31, 2014	23.06	23.11	22.96	23.04
5065	NYSE	IFN	Fri, Mar 28, 2014	22.71	23.09	22.71	22.93
5064	NYSE	IFN	Thu, Mar 27, 2014	22.29	22.63	22.29	22.59
5063	NYSE	IFN	Wed, Mar 26, 2014	22.36	22.49	22.31	22.38
5062	NYSE	IFN	Tue, Mar 25, 2014	21.94	22.21	21.90	22.12
5061	NYSE	IFN	Mon, Mar 24, 2014	21.74	21.89	21.68	21.79
5060	NYSE	IFN	Fri, Mar 21, 2014	21.53	21.68	21.44	21.47
5059	NYSE	IFN	Thu, Mar 20, 2014	21.34	21.55	21.30	21.53
5058	NYSE	IFN	Wed, Mar 19, 2014	21.64	21.66	21.30	21.33
5057	NYSE	IFN	Tue, Mar 18, 2014	21.47	21.75	21.47	21.74
5056	NYSE	IFN	Mon, Mar 17, 2014	21.37	21.56	21.37	21.46
5055	NYSE	IFN	Fri, Mar 14, 2014	21.19	21.39	21.14	21.21
5054	NYSE	IFN	Thu, Mar 13, 2014	21.38	21.43	21.10	21.17
5053	NYSE	IFN	Wed, Mar 12, 2014	21.28	21.47	21.25	21.47
5052	NYSE	IFN	Tue, Mar 11, 2014	21.44	21.50	21.22	21.23
5051	NYSE	IFN	Mon, Mar 10, 2014	21.42	21.47	21.30	21.45
5050	NYSE	IFN	Fri, Mar 7, 2014	21.59	21.59	21.19	21.33
5049	NYSE	IFN	Thu, Mar 6, 2014	21.17	21.47	21.17	21.39
5048	NYSE	IFN	Wed, Mar 5, 2014	20.82	21.05	20.82	20.98
5047	NYSE	IFN	Tue, Mar 4, 2014	20.75	20.89	20.72	20.84
5046	NYSE	IFN	Mon, Mar 3, 2014	20.43	20.49	20.30	20.44
5045	NYSE	IFN	Fri, Feb 28, 2014	20.77	20.82	20.56	20.66
5044	NYSE	IFN	Thu, Feb 27, 2014	20.51	20.75	20.49	20.70
5043	NYSE	IFN	Wed, Feb 26, 2014	20.40	20.53	20.40	20.52
5042	NYSE	IFN	Tue, Feb 25, 2014	20.37	20.49	20.36	20.45
5041	NYSE	IFN	Mon, Feb 24, 2014	20.23	20.47	20.23	20.39
5040	NYSE	IFN	Fri, Feb 21, 2014	20.04	20.30	20.04	20.24
5039	NYSE	IFN	Thu, Feb 20, 2014	19.81	20.05	19.74	19.97
5038	NYSE	IFN	Wed, Feb 19, 2014	19.80	20.04	19.71	19.76
5037	NYSE	IFN	Tue, Feb 18, 2014	19.91	20.00	19.78	19.78
5036	NYSE	IFN	Fri, Feb 14, 2014	19.84	20.00	19.82	19.90
5035	NYSE	IFN	Thu, Feb 13, 2014	19.52	19.85	19.52	19.79
5034	NYSE	IFN	Wed, Feb 12, 2014	19.78	19.97	19.76	19.90
5033	NYSE	IFN	Tue, Feb 11, 2014	19.55	19.88	19.55	19.82
5032	NYSE	IFN	Mon, Feb 10, 2014	19.69	19.72	19.53	19.70
5031	NYSE	IFN	Fri, Feb 7, 2014	19.73	19.93	19.73	19.80
5030	NYSE	IFN	Thu, Feb 6, 2014	19.35	19.78	19.35	19.73
5029	NYSE	IFN	Wed, Feb 5, 2014	19.30	19.46	19.23	19.43
5028	NYSE	IFN	Tue, Feb 4, 2014	19.00	19.35	19.00	19.35
5027	NYSE	IFN	Mon, Feb 3, 2014	18.98	18.98	18.70	18.77
5026	NYSE	IFN	Fri, Jan 31, 2014	18.85	19.23	18.85	19.15
5025	NYSE	IFN	Thu, Jan 30, 2014	19.26	19.29	19.03	19.16
5024	NYSE	IFN	Wed, Jan 29, 2014	18.95	19.14	18.85	19.00
5023	NYSE	IFN	Tue, Jan 28, 2014	19.18	19.20	19.05	19.13
5022	NYSE	IFN	Mon, Jan 27, 2014	19.03	19.44	18.75	18.97
5021	NYSE	IFN	Fri, Jan 24, 2014	19.68	19.68	19.19	19.23
5020	NYSE	IFN	Thu, Jan 23, 2014	20.01	20.02	19.80	19.86
5019	NYSE	IFN	Wed, Jan 22, 2014	20.24	20.26	20.15	20.15
5018	NYSE	IFN	Tue, Jan 21, 2014	20.26	20.26	20.11	20.16
5017	NYSE	IFN	Fri, Jan 17, 2014	20.24	20.25	20.02	20.19
5016	NYSE	IFN	Thu, Jan 16, 2014	20.28	20.28	20.13	20.21
5015	NYSE	IFN	Wed, Jan 15, 2014	20.15	20.36	20.15	20.27
5014	NYSE	IFN	Tue, Jan 14, 2014	20.06	20.30	20.01	20.20
5013	NYSE	IFN	Mon, Jan 13, 2014	20.03	20.25	20.03	20.06
5012	NYSE	IFN	Fri, Jan 10, 2014	19.81	20.02	19.81	19.95
5011	NYSE	IFN	Thu, Jan 9, 2014	19.79	19.82	19.72	19.78
5010	NYSE	IFN	Wed, Jan 8, 2014	19.78	19.84	19.78	19.81
5009	NYSE	IFN	Tue, Jan 7, 2014	19.78	19.82	19.64	19.80
5008	NYSE	IFN	Mon, Jan 6, 2014	19.71	19.80	19.65	19.78
5007	NYSE	IFN	Fri, Jan 3, 2014	19.77	19.82	19.63	19.72
5006	NYSE	IFN	Thu, Jan 2, 2014	19.66	19.67	19.52	19.56
5005	NYSE	IFN	Tue, Dec 31, 2013	20.00	20.36	19.92	20.00
5004	NYSE	IFN	Mon, Dec 30, 2013	19.91	20.04	19.70	20.02
5003	NYSE	IFN	Fri, Dec 27, 2013	19.66	19.99	19.66	19.87
5002	NYSE	IFN	Thu, Dec 26, 2013	20.51	20.65	20.51	20.59
5001	NYSE	IFN	Tue, Dec 24, 2013	20.50	20.63	20.48	20.60
5000	NYSE	IFN	Mon, Dec 23, 2013	20.54	20.59	20.49	20.53
4999	NYSE	IFN	Fri, Dec 20, 2013	20.58	20.69	20.48	20.54
4998	NYSE	IFN	Thu, Dec 19, 2013	20.19	20.38	20.09	20.36
4997	NYSE	IFN	Wed, Dec 18, 2013	20.19	20.76	20.17	20.55
4996	NYSE	IFN	Tue, Dec 17, 2013	20.11	20.25	20.11	20.21
4995	NYSE	IFN	Mon, Dec 16, 2013	20.40	20.40	20.19	20.27
4994	NYSE	IFN	Fri, Dec 13, 2013	20.43	20.43	19.97	20.20
4993	NYSE	IFN	Thu, Dec 12, 2013	20.64	20.64	20.15	20.32
4992	NYSE	IFN	Wed, Dec 11, 2013	20.80	20.81	20.63	20.63
4991	NYSE	IFN	Tue, Dec 10, 2013	20.84	20.98	20.77	20.97
4990	NYSE	IFN	Mon, Dec 9, 2013	20.62	21.04	20.62	20.90
4989	NYSE	IFN	Fri, Dec 6, 2013	20.39	20.68	20.39	20.68
4988	NYSE	IFN	Thu, Dec 5, 2013	20.09	20.48	20.09	20.28
4987	NYSE	IFN	Wed, Dec 4, 2013	20.28	20.38	20.02	20.32
4986	NYSE	IFN	Tue, Dec 3, 2013	20.07	20.17	20.03	20.11
4985	NYSE	IFN	Mon, Dec 2, 2013	20.32	20.41	20.02	20.03
4984	NYSE	IFN	Fri, Nov 29, 2013	20.19	20.33	20.15	20.26
4983	NYSE	IFN	Wed, Nov 27, 2013	19.90	19.97	19.89	19.89
4982	NYSE	IFN	Tue, Nov 26, 2013	19.85	19.97	19.78	19.93
4981	NYSE	IFN	Mon, Nov 25, 2013	19.97	20.04	19.91	19.92
4980	NYSE	IFN	Fri, Nov 22, 2013	20.28	20.28	19.74	19.84
4979	NYSE	IFN	Thu, Nov 21, 2013	20.07	20.07	19.77	19.81
4978	NYSE	IFN	Wed, Nov 20, 2013	20.46	20.46	20.07	20.09
4977	NYSE	IFN	Tue, Nov 19, 2013	20.16	20.48	20.16	20.40
4976	NYSE	IFN	Mon, Nov 18, 2013	20.12	20.47	20.12	20.35
4975	NYSE	IFN	Fri, Nov 15, 2013	19.88	20.03	19.83	19.96
4974	NYSE	IFN	Thu, Nov 14, 2013	19.34	19.82	19.34	19.77
4973	NYSE	IFN	Wed, Nov 13, 2013	19.40	19.72	19.40	19.68
4972	NYSE	IFN	Tue, Nov 12, 2013	19.78	19.90	19.28	19.59
4971	NYSE	IFN	Mon, Nov 11, 2013	20.03	20.13	19.89	19.93
4970	NYSE	IFN	Fri, Nov 8, 2013	20.20	20.28	20.03	20.17
4969	NYSE	IFN	Thu, Nov 7, 2013	20.79	20.79	20.31	20.36
4968	NYSE	IFN	Wed, Nov 6, 2013	20.82	20.88	20.74	20.87
4967	NYSE	IFN	Tue, Nov 5, 2013	20.90	21.07	20.76	20.89
4966	NYSE	IFN	Mon, Nov 4, 2013	20.90	21.16	20.89	21.14
4965	NYSE	IFN	Fri, Nov 1, 2013	21.02	21.16	20.91	21.04
4964	NYSE	IFN	Thu, Oct 31, 2013	20.93	21.05	20.84	20.97
4963	NYSE	IFN	Wed, Oct 30, 2013	20.93	21.00	20.82	20.82
4962	NYSE	IFN	Tue, Oct 29, 2013	20.73	20.93	20.72	20.86
4961	NYSE	IFN	Mon, Oct 28, 2013	20.55	20.64	20.42	20.56
4960	NYSE	IFN	Fri, Oct 25, 2013	20.65	20.75	20.59	20.65
4959	NYSE	IFN	Thu, Oct 24, 2013	20.64	20.84	20.51	20.71
4958	NYSE	IFN	Wed, Oct 23, 2013	20.80	20.80	20.50	20.64
4957	NYSE	IFN	Tue, Oct 22, 2013	20.90	21.15	20.90	21.09
4956	NYSE	IFN	Mon, Oct 21, 2013	20.76	21.01	20.75	20.91
4955	NYSE	IFN	Fri, Oct 18, 2013	20.96	21.03	20.85	20.86
4954	NYSE	IFN	Thu, Oct 17, 2013	20.39	20.86	20.37	20.81
4953	NYSE	IFN	Wed, Oct 16, 2013	20.32	20.54	20.26	20.51
4952	NYSE	IFN	Tue, Oct 15, 2013	20.39	20.43	20.23	20.40
4951	NYSE	IFN	Mon, Oct 14, 2013	21.07	21.07	20.44	20.70
4950	NYSE	IFN	Fri, Oct 11, 2013	20.39	20.74	20.39	20.72
4949	NYSE	IFN	Thu, Oct 10, 2013	20.00	20.60	19.99	20.53
4948	NYSE	IFN	Wed, Oct 9, 2013	19.80	19.84	19.70	19.83
4947	NYSE	IFN	Tue, Oct 8, 2013	19.64	19.68	19.56	19.56
4946	NYSE	IFN	Mon, Oct 7, 2013	19.47	19.85	19.28	19.73
4945	NYSE	IFN	Fri, Oct 4, 2013	19.68	19.92	19.58	19.80
4944	NYSE	IFN	Thu, Oct 3, 2013	19.65	19.68	19.37	19.53
4943	NYSE	IFN	Wed, Oct 2, 2013	19.05	19.30	19.03	19.28
4942	NYSE	IFN	Tue, Oct 1, 2013	19.19	19.34	18.96	19.20
4941	NYSE	IFN	Mon, Sep 30, 2013	18.84	19.15	18.79	19.15
4940	NYSE	IFN	Fri, Sep 27, 2013	19.09	19.18	19.00	19.03
4939	NYSE	IFN	Thu, Sep 26, 2013	19.41	19.64	19.28	19.49
4938	NYSE	IFN	Wed, Sep 25, 2013	19.15	19.50	19.02	19.39
4937	NYSE	IFN	Tue, Sep 24, 2013	19.09	19.24	18.99	19.07
4936	NYSE	IFN	Mon, Sep 23, 2013	19.07	19.19	18.89	19.19
4935	NYSE	IFN	Fri, Sep 20, 2013	19.48	19.48	19.17	19.19
4934	NYSE	IFN	Thu, Sep 19, 2013	20.04	20.09	19.76	19.81
4933	NYSE	IFN	Wed, Sep 18, 2013	19.28	19.90	19.09	19.88
4932	NYSE	IFN	Tue, Sep 17, 2013	19.30	19.44	19.27	19.33
4931	NYSE	IFN	Mon, Sep 16, 2013	19.40	19.55	19.31	19.32
4930	NYSE	IFN	Fri, Sep 13, 2013	19.39	19.70	19.36	19.38
4929	NYSE	IFN	Thu, Sep 12, 2013	19.39	19.65	19.28	19.38
4928	NYSE	IFN	Wed, Sep 11, 2013	19.44	19.66	19.32	19.59
4927	NYSE	IFN	Tue, Sep 10, 2013	19.63	19.63	19.38	19.43
4926	NYSE	IFN	Mon, Sep 9, 2013	18.65	19.34	18.61	19.33
4925	NYSE	IFN	Fri, Sep 6, 2013	18.00	18.47	17.94	18.40
4924	NYSE	IFN	Thu, Sep 5, 2013	17.64	17.96	17.64	17.88
4923	NYSE	IFN	Wed, Sep 4, 2013	17.46	17.73	17.43	17.55
4922	NYSE	IFN	Tue, Sep 3, 2013	17.10	17.19	17.00	17.06
4921	NYSE	IFN	Fri, Aug 30, 2013	17.38	17.41	17.17	17.41
4920	NYSE	IFN	Thu, Aug 29, 2013	17.31	17.50	17.12	17.12
4919	NYSE	IFN	Wed, Aug 28, 2013	17.00	17.24	16.88	17.07
4918	NYSE	IFN	Tue, Aug 27, 2013	17.18	17.34	17.07	17.25
4917	NYSE	IFN	Mon, Aug 26, 2013	17.92	18.06	17.77	17.83
4916	NYSE	IFN	Fri, Aug 23, 2013	18.14	18.14	18.02	18.05
4915	NYSE	IFN	Thu, Aug 22, 2013	17.88	18.12	17.86	17.93
4914	NYSE	IFN	Wed, Aug 21, 2013	18.19	18.19	17.50	17.54
4913	NYSE	IFN	Tue, Aug 20, 2013	18.45	18.55	18.20	18.48
4912	NYSE	IFN	Mon, Aug 19, 2013	18.51	18.54	18.29	18.48
4911	NYSE	IFN	Fri, Aug 16, 2013	19.18	19.18	18.94	19.04
4910	NYSE	IFN	Thu, Aug 15, 2013	19.56	19.74	19.45	19.72
4909	NYSE	IFN	Wed, Aug 14, 2013	19.86	20.06	19.86	19.95
4908	NYSE	IFN	Tue, Aug 13, 2013	19.64	19.81	19.62	19.73
4907	NYSE	IFN	Mon, Aug 12, 2013	19.44	19.62	19.40	19.46
4906	NYSE	IFN	Fri, Aug 9, 2013	19.47	19.58	19.34	19.51
4905	NYSE	IFN	Thu, Aug 8, 2013	19.01	19.68	19.01	19.61
4904	NYSE	IFN	Wed, Aug 7, 2013	19.25	19.31	18.90	18.90
4903	NYSE	IFN	Tue, Aug 6, 2013	19.44	19.48	19.26	19.34
4902	NYSE	IFN	Mon, Aug 5, 2013	19.81	19.81	19.58	19.71
4901	NYSE	IFN	Fri, Aug 2, 2013	19.79	19.85	19.71	19.82
4900	NYSE	IFN	Thu, Aug 1, 2013	19.89	19.95	19.69	19.94
4899	NYSE	IFN	Wed, Jul 31, 2013	19.81	19.96	19.65	19.95
4898	NYSE	IFN	Tue, Jul 30, 2013	19.86	19.87	19.75	19.87
4897	NYSE	IFN	Mon, Jul 29, 2013	20.38	20.43	20.30	20.35
4896	NYSE	IFN	Fri, Jul 26, 2013	20.57	20.70	20.45	20.70
4895	NYSE	IFN	Thu, Jul 25, 2013	20.48	20.72	20.47	20.71
4894	NYSE	IFN	Wed, Jul 24, 2013	20.70	20.81	20.50	20.53
4893	NYSE	IFN	Tue, Jul 23, 2013	20.70	20.79	20.65	20.75
4892	NYSE	IFN	Mon, Jul 22, 2013	20.47	20.69	20.45	20.68
4891	NYSE	IFN	Fri, Jul 19, 2013	20.37	20.58	20.37	20.55
4890	NYSE	IFN	Thu, Jul 18, 2013	20.49	20.67	20.37	20.55
4889	NYSE	IFN	Wed, Jul 17, 2013	20.37	20.47	20.25	20.41
4888	NYSE	IFN	Tue, Jul 16, 2013	20.20	20.41	20.08	20.41
4887	NYSE	IFN	Mon, Jul 15, 2013	20.13	20.32	20.13	20.28
4886	NYSE	IFN	Fri, Jul 12, 2013	19.99	20.09	19.98	20.06
4885	NYSE	IFN	Thu, Jul 11, 2013	19.68	19.90	19.68	19.86
4884	NYSE	IFN	Wed, Jul 10, 2013	19.30	19.40	19.17	19.27
4883	NYSE	IFN	Tue, Jul 9, 2013	19.33	19.50	19.32	19.41
4882	NYSE	IFN	Mon, Jul 8, 2013	18.73	19.31	18.73	19.25
4881	NYSE	IFN	Fri, Jul 5, 2013	19.21	19.23	19.00	19.10
4880	NYSE	IFN	Wed, Jul 3, 2013	19.17	19.20	19.01	19.05
4879	NYSE	IFN	Tue, Jul 2, 2013	19.32	19.54	19.28	19.45
4878	NYSE	IFN	Mon, Jul 1, 2013	19.41	19.54	19.32	19.44
4877	NYSE	IFN	Fri, Jun 28, 2013	19.18	19.22	19.08	19.17
4876	NYSE	IFN	Thu, Jun 27, 2013	18.62	18.99	18.60	18.90
4875	NYSE	IFN	Wed, Jun 26, 2013	18.32	18.48	18.26	18.46
4874	NYSE	IFN	Tue, Jun 25, 2013	18.35	18.64	18.35	18.56
4873	NYSE	IFN	Mon, Jun 24, 2013	18.19	18.41	18.06	18.29
4872	NYSE	IFN	Fri, Jun 21, 2013	18.37	18.69	18.33	18.47
4871	NYSE	IFN	Thu, Jun 20, 2013	18.80	18.80	18.12	18.15
4870	NYSE	IFN	Wed, Jun 19, 2013	19.42	19.47	19.05	19.05
4869	NYSE	IFN	Tue, Jun 18, 2013	19.45	19.59	19.34	19.58
4868	NYSE	IFN	Mon, Jun 17, 2013	19.66	19.73	19.55	19.58
4867	NYSE	IFN	Fri, Jun 14, 2013	19.58	19.74	19.52	19.55
4866	NYSE	IFN	Thu, Jun 13, 2013	19.25	19.51	19.25	19.46
4865	NYSE	IFN	Wed, Jun 12, 2013	19.68	19.73	19.35	19.35
4864	NYSE	IFN	Tue, Jun 11, 2013	19.78	19.81	19.57	19.64
4863	NYSE	IFN	Mon, Jun 10, 2013	20.33	20.34	20.10	20.17
4862	NYSE	IFN	Fri, Jun 7, 2013	20.48	20.50	20.36	20.47
4861	NYSE	IFN	Thu, Jun 6, 2013	20.53	20.64	20.42	20.62
4860	NYSE	IFN	Wed, Jun 5, 2013	20.78	20.94	20.58	20.64
4859	NYSE	IFN	Tue, Jun 4, 2013	20.97	20.97	20.75	20.87
4858	NYSE	IFN	Mon, Jun 3, 2013	20.95	21.04	20.92	21.03
4857	NYSE	IFN	Fri, May 31, 2013	21.10	21.25	21.00	21.00
4856	NYSE	IFN	Thu, May 30, 2013	21.33	21.41	21.27	21.32
4855	NYSE	IFN	Wed, May 29, 2013	21.25	21.35	21.22	21.27
4854	NYSE	IFN	Tue, May 28, 2013	21.51	21.59	21.36	21.37
4853	NYSE	IFN	Fri, May 24, 2013	21.11	21.21	21.07	21.20
4852	NYSE	IFN	Thu, May 23, 2013	21.11	21.21	21.00	21.13
4851	NYSE	IFN	Wed, May 22, 2013	21.70	21.83	21.36	21.51
4850	NYSE	IFN	Tue, May 21, 2013	21.64	21.76	21.60	21.75
4849	NYSE	IFN	Mon, May 20, 2013	21.84	21.88	21.79	21.87
4848	NYSE	IFN	Fri, May 17, 2013	21.86	22.03	21.86	21.96
4847	NYSE	IFN	Thu, May 16, 2013	21.86	22.05	21.75	21.84
4846	NYSE	IFN	Wed, May 15, 2013	21.90	21.98	21.83	21.90
4845	NYSE	IFN	Tue, May 14, 2013	21.52	21.70	21.52	21.64
4844	NYSE	IFN	Mon, May 13, 2013	21.47	21.56	21.39	21.55
4843	NYSE	IFN	Fri, May 10, 2013	21.64	21.76	21.61	21.75
4842	NYSE	IFN	Thu, May 9, 2013	21.78	21.79	21.66	21.69
4841	NYSE	IFN	Wed, May 8, 2013	21.83	21.94	21.75	21.94
4840	NYSE	IFN	Tue, May 7, 2013	21.71	21.78	21.68	21.72
4839	NYSE	IFN	Mon, May 6, 2013	21.57	21.63	21.50	21.58
4838	NYSE	IFN	Fri, May 3, 2013	21.63	21.81	21.57	21.70
4837	NYSE	IFN	Thu, May 2, 2013	21.50	21.74	21.50	21.70
4836	NYSE	IFN	Wed, May 1, 2013	21.47	21.53	21.40	21.43
4835	NYSE	IFN	Tue, Apr 30, 2013	21.32	21.61	21.32	21.61
4834	NYSE	IFN	Mon, Apr 29, 2013	21.14	21.29	21.12	21.21
4833	NYSE	IFN	Fri, Apr 26, 2013	21.01	21.07	20.79	21.00
4832	NYSE	IFN	Thu, Apr 25, 2013	21.25	21.25	21.07	21.20
4831	NYSE	IFN	Wed, Apr 24, 2013	21.13	21.17	20.99	21.15
4830	NYSE	IFN	Tue, Apr 23, 2013	20.75	21.06	20.75	21.00
4829	NYSE	IFN	Mon, Apr 22, 2013	20.91	20.91	20.76	20.84
4828	NYSE	IFN	Fri, Apr 19, 2013	20.72	20.95	20.67	20.75
4827	NYSE	IFN	Thu, Apr 18, 2013	20.58	20.63	20.45	20.57
4826	NYSE	IFN	Wed, Apr 17, 2013	20.36	20.54	20.29	20.31
4825	NYSE	IFN	Tue, Apr 16, 2013	20.56	20.65	20.37	20.39
4824	NYSE	IFN	Mon, Apr 15, 2013	20.20	20.31	19.87	19.88
4823	NYSE	IFN	Fri, Apr 12, 2013	20.41	20.45	20.25	20.31
4822	NYSE	IFN	Thu, Apr 11, 2013	20.78	20.87	20.67	20.78
4821	NYSE	IFN	Wed, Apr 10, 2013	20.70	20.77	20.67	20.67
4820	NYSE	IFN	Tue, Apr 9, 2013	20.40	20.68	20.39	20.63
4819	NYSE	IFN	Mon, Apr 8, 2013	20.46	20.60	20.43	20.59
4818	NYSE	IFN	Fri, Apr 5, 2013	20.51	20.52	20.36	20.49
4817	NYSE	IFN	Thu, Apr 4, 2013	20.90	20.90	20.51	20.58
4816	NYSE	IFN	Wed, Apr 3, 2013	21.00	21.06	20.91	20.97
4815	NYSE	IFN	Tue, Apr 2, 2013	21.28	21.39	21.17	21.19
4814	NYSE	IFN	Mon, Apr 1, 2013	21.20	21.30	21.09	21.09
4813	NYSE	IFN	Thu, Mar 28, 2013	21.13	21.25	21.11	21.24
4812	NYSE	IFN	Wed, Mar 27, 2013	20.99	21.11	20.94	21.07
4811	NYSE	IFN	Tue, Mar 26, 2013	20.79	21.06	20.79	20.95
4810	NYSE	IFN	Mon, Mar 25, 2013	20.86	21.04	20.79	20.82
4809	NYSE	IFN	Fri, Mar 22, 2013	20.78	20.96	20.78	20.85
4808	NYSE	IFN	Thu, Mar 21, 2013	20.77	20.95	20.70	20.81
4807	NYSE	IFN	Wed, Mar 20, 2013	20.92	21.05	20.92	20.95
4806	NYSE	IFN	Tue, Mar 19, 2013	21.10	21.21	20.88	20.92
4805	NYSE	IFN	Mon, Mar 18, 2013	21.22	21.39	21.22	21.34
4804	NYSE	IFN	Fri, Mar 15, 2013	21.59	21.68	21.45	21.60
4803	NYSE	IFN	Thu, Mar 14, 2013	21.77	21.89	21.60	21.71
4802	NYSE	IFN	Wed, Mar 13, 2013	21.77	21.82	21.40	21.66
4801	NYSE	IFN	Tue, Mar 12, 2013	22.00	22.00	21.83	21.92
4800	NYSE	IFN	Mon, Mar 11, 2013	22.01	22.09	21.88	22.00
4799	NYSE	IFN	Fri, Mar 8, 2013	21.82	22.14	21.82	22.08
4798	NYSE	IFN	Thu, Mar 7, 2013	21.47	21.76	21.45	21.72
4797	NYSE	IFN	Wed, Mar 6, 2013	21.38	21.48	21.30	21.35
4796	NYSE	IFN	Tue, Mar 5, 2013	21.19	21.35	21.18	21.23
4795	NYSE	IFN	Mon, Mar 4, 2013	20.99	21.08	20.84	20.99
4794	NYSE	IFN	Fri, Mar 1, 2013	21.09	21.17	21.03	21.15
4793	NYSE	IFN	Thu, Feb 28, 2013	21.33	21.39	21.05	21.17
4792	NYSE	IFN	Wed, Feb 27, 2013	21.57	21.75	21.57	21.65
4791	NYSE	IFN	Tue, Feb 26, 2013	21.20	21.48	21.14	21.43
4790	NYSE	IFN	Mon, Feb 25, 2013	21.54	21.72	21.25	21.28
4789	NYSE	IFN	Fri, Feb 22, 2013	21.28	21.50	21.28	21.42
4788	NYSE	IFN	Thu, Feb 21, 2013	21.27	21.27	21.01	21.19
4787	NYSE	IFN	Wed, Feb 20, 2013	21.64	21.64	21.41	21.43
4786	NYSE	IFN	Tue, Feb 19, 2013	21.57	21.71	21.54	21.60
4785	NYSE	IFN	Fri, Feb 15, 2013	21.51	21.58	21.43	21.49
4784	NYSE	IFN	Thu, Feb 14, 2013	21.38	21.55	21.35	21.53
4783	NYSE	IFN	Wed, Feb 13, 2013	21.72	21.72	21.40	21.50
4782	NYSE	IFN	Tue, Feb 12, 2013	21.66	21.74	21.59	21.70
4781	NYSE	IFN	Mon, Feb 11, 2013	21.42	21.74	21.42	21.66
4780	NYSE	IFN	Fri, Feb 8, 2013	21.53	21.70	21.50	21.56
4779	NYSE	IFN	Thu, Feb 7, 2013	21.67	21.70	21.59	21.66
4778	NYSE	IFN	Wed, Feb 6, 2013	21.63	21.84	21.63	21.80
4777	NYSE	IFN	Tue, Feb 5, 2013	21.76	21.88	21.69	21.75
4776	NYSE	IFN	Mon, Feb 4, 2013	21.86	21.87	21.65	21.71
4775	NYSE	IFN	Fri, Feb 1, 2013	21.95	22.17	21.94	22.14
4774	NYSE	IFN	Thu, Jan 31, 2013	22.01	22.08	21.94	21.97
4773	NYSE	IFN	Wed, Jan 30, 2013	22.15	22.22	22.06	22.14
4772	NYSE	IFN	Tue, Jan 29, 2013	21.92	22.07	21.92	22.05
4771	NYSE	IFN	Mon, Jan 28, 2013	21.95	22.02	21.81	21.95
4770	NYSE	IFN	Fri, Jan 25, 2013	22.04	22.19	22.00	22.09
4769	NYSE	IFN	Thu, Jan 24, 2013	21.85	21.88	21.72	21.87
4768	NYSE	IFN	Wed, Jan 23, 2013	21.88	21.88	21.77	21.82
4767	NYSE	IFN	Tue, Jan 22, 2013	21.89	21.95	21.82	21.91
4766	NYSE	IFN	Fri, Jan 18, 2013	21.83	22.06	21.83	22.03
4765	NYSE	IFN	Thu, Jan 17, 2013	21.60	21.85	21.60	21.72
4764	NYSE	IFN	Wed, Jan 16, 2013	21.37	21.53	21.28	21.41
4763	NYSE	IFN	Tue, Jan 15, 2013	21.39	21.59	21.34	21.59
4762	NYSE	IFN	Mon, Jan 14, 2013	21.35	21.56	21.34	21.37
4761	NYSE	IFN	Fri, Jan 11, 2013	21.10	21.12	21.01	21.06
4760	NYSE	IFN	Thu, Jan 10, 2013	21.27	21.29	21.11	21.19
4759	NYSE	IFN	Wed, Jan 9, 2013	21.09	21.31	21.09	21.18
4758	NYSE	IFN	Tue, Jan 8, 2013	21.26	21.35	21.07	21.12
4757	NYSE	IFN	Mon, Jan 7, 2013	21.31	21.36	21.11	21.30
4756	NYSE	IFN	Fri, Jan 4, 2013	21.40	21.48	21.23	21.40
4755	NYSE	IFN	Thu, Jan 3, 2013	21.47	21.51	21.30	21.46
4754	NYSE	IFN	Wed, Jan 2, 2013	21.26	21.55	21.26	21.50
4753	NYSE	IFN	Mon, Dec 31, 2012	20.61	20.91	20.60	20.91
4752	NYSE	IFN	Fri, Dec 28, 2012	20.63	20.82	20.59	20.66
4751	NYSE	IFN	Thu, Dec 27, 2012	20.64	20.66	20.41	20.65
4750	NYSE	IFN	Wed, Dec 26, 2012	20.70	20.86	20.62	20.70
4749	NYSE	IFN	Mon, Dec 24, 2012	20.71	20.71	20.52	20.53
4748	NYSE	IFN	Fri, Dec 21, 2012	20.48	20.57	20.42	20.51
4747	NYSE	IFN	Thu, Dec 20, 2012	20.91	20.96	20.67	20.82
4746	NYSE	IFN	Wed, Dec 19, 2012	20.95	21.03	20.72	20.97
4745	NYSE	IFN	Tue, Dec 18, 2012	22.72	23.03	22.67	22.99
4744	NYSE	IFN	Mon, Dec 17, 2012	22.78	22.79	22.62	22.76
4743	NYSE	IFN	Fri, Dec 14, 2012	22.83	22.99	22.72	22.95
4742	NYSE	IFN	Thu, Dec 13, 2012	22.98	22.98	22.67	22.77
4741	NYSE	IFN	Wed, Dec 12, 2012	23.09	23.20	23.07	23.13
4740	NYSE	IFN	Tue, Dec 11, 2012	23.28	23.31	23.07	23.15
4739	NYSE	IFN	Mon, Dec 10, 2012	23.40	23.40	23.28	23.35
4738	NYSE	IFN	Fri, Dec 7, 2012	22.79	23.36	22.69	23.31
4737	NYSE	IFN	Thu, Dec 6, 2012	23.16	23.40	23.12	23.38
4736	NYSE	IFN	Wed, Dec 5, 2012	22.87	23.18	22.87	23.09
4735	NYSE	IFN	Tue, Dec 4, 2012	22.62	22.86	22.62	22.81
4734	NYSE	IFN	Mon, Dec 3, 2012	22.67	22.76	22.64	22.75
4733	NYSE	IFN	Fri, Nov 30, 2012	22.65	22.79	22.59	22.68
4732	NYSE	IFN	Thu, Nov 29, 2012	22.35	22.48	22.32	22.40
4731	NYSE	IFN	Wed, Nov 28, 2012	21.78	21.94	21.55	21.90
4730	NYSE	IFN	Tue, Nov 27, 2012	21.94	22.05	21.79	21.79
4729	NYSE	IFN	Mon, Nov 26, 2012	21.78	21.83	21.63	21.83
4728	NYSE	IFN	Fri, Nov 23, 2012	21.78	21.91	21.69	21.85
4727	NYSE	IFN	Wed, Nov 21, 2012	21.84	21.84	21.61	21.78
4726	NYSE	IFN	Tue, Nov 20, 2012	21.52	21.68	21.41	21.65
4725	NYSE	IFN	Mon, Nov 19, 2012	21.71	21.82	21.61	21.78
4724	NYSE	IFN	Fri, Nov 16, 2012	21.62	21.62	21.43	21.53
4723	NYSE	IFN	Thu, Nov 15, 2012	21.94	22.00	21.59	21.76
4722	NYSE	IFN	Wed, Nov 14, 2012	22.14	22.24	21.92	21.92
4721	NYSE	IFN	Tue, Nov 13, 2012	22.21	22.24	22.11	22.18
4720	NYSE	IFN	Mon, Nov 12, 2012	22.43	22.43	22.30	22.33
4719	NYSE	IFN	Fri, Nov 9, 2012	22.38	22.44	22.30	22.39
4718	NYSE	IFN	Thu, Nov 8, 2012	22.73	22.93	22.58	22.59
4717	NYSE	IFN	Wed, Nov 7, 2012	22.76	22.79	22.56	22.70
4716	NYSE	IFN	Tue, Nov 6, 2012	22.86	22.94	22.80	22.86
4715	NYSE	IFN	Mon, Nov 5, 2012	22.64	22.90	22.58	22.81
4714	NYSE	IFN	Fri, Nov 2, 2012	23.08	23.11	22.92	23.00
4713	NYSE	IFN	Thu, Nov 1, 2012	22.88	23.12	22.80	22.94
4712	NYSE	IFN	Wed, Oct 31, 2012	22.73	22.75	22.41	22.75
4711	NYSE	IFN	Fri, Oct 26, 2012	22.67	22.84	22.67	22.84
4710	NYSE	IFN	Thu, Oct 25, 2012	22.85	23.04	22.85	22.86
4709	NYSE	IFN	Wed, Oct 24, 2012	22.75	22.83	22.65	22.72
4708	NYSE	IFN	Tue, Oct 23, 2012	22.84	22.84	22.51	22.73
4707	NYSE	IFN	Mon, Oct 22, 2012	22.97	23.07	22.92	22.95
4706	NYSE	IFN	Fri, Oct 19, 2012	22.91	22.91	22.72	22.88
4705	NYSE	IFN	Thu, Oct 18, 2012	23.10	23.14	22.99	23.14
4704	NYSE	IFN	Wed, Oct 17, 2012	22.99	23.20	22.92	23.18
4703	NYSE	IFN	Tue, Oct 16, 2012	22.91	23.09	22.90	23.08
4702	NYSE	IFN	Mon, Oct 15, 2012	22.99	23.14	22.88	23.11
4701	NYSE	IFN	Fri, Oct 12, 2012	23.03	23.03	22.88	23.00
4700	NYSE	IFN	Thu, Oct 11, 2012	23.27	23.27	23.07	23.12
4699	NYSE	IFN	Wed, Oct 10, 2012	22.85	22.85	22.68	22.73
4698	NYSE	IFN	Tue, Oct 9, 2012	23.20	23.28	23.01	23.04
4697	NYSE	IFN	Mon, Oct 8, 2012	23.35	23.40	23.02	23.26
4696	NYSE	IFN	Fri, Oct 5, 2012	23.82	23.89	23.65	23.74
4695	NYSE	IFN	Thu, Oct 4, 2012	23.70	24.10	23.70	23.98
4694	NYSE	IFN	Wed, Oct 3, 2012	23.50	23.60	23.45	23.52
4693	NYSE	IFN	Tue, Oct 2, 2012	23.58	23.58	23.28	23.51
4692	NYSE	IFN	Mon, Oct 1, 2012	23.55	23.81	23.40	23.40
4691	NYSE	IFN	Fri, Sep 28, 2012	23.13	23.25	23.02	23.24
4690	NYSE	IFN	Thu, Sep 27, 2012	22.77	23.21	22.76	23.21
4689	NYSE	IFN	Wed, Sep 26, 2012	22.43	22.52	22.29	22.52
4688	NYSE	IFN	Tue, Sep 25, 2012	22.61	22.68	22.38	22.38
4687	NYSE	IFN	Mon, Sep 24, 2012	22.46	22.59	22.41	22.56
4686	NYSE	IFN	Fri, Sep 21, 2012	22.84	23.05	22.50	22.50
4685	NYSE	IFN	Thu, Sep 20, 2012	22.11	22.24	22.02	22.17
4684	NYSE	IFN	Wed, Sep 19, 2012	22.36	22.42	22.22	22.29
4683	NYSE	IFN	Tue, Sep 18, 2012	22.73	22.77	22.35	22.38
4682	NYSE	IFN	Mon, Sep 17, 2012	23.01	23.08	22.57	22.63
4681	NYSE	IFN	Fri, Sep 14, 2012	23.13	23.42	22.86	22.95
4680	NYSE	IFN	Thu, Sep 13, 2012	22.06	22.67	22.00	22.42
4679	NYSE	IFN	Wed, Sep 12, 2012	22.23	22.34	22.09	22.19
4678	NYSE	IFN	Tue, Sep 11, 2012	21.95	22.22	21.93	22.16
4677	NYSE	IFN	Mon, Sep 10, 2012	21.92	22.01	21.77	21.77
4676	NYSE	IFN	Fri, Sep 7, 2012	21.72	22.05	21.70	21.99
4675	NYSE	IFN	Thu, Sep 6, 2012	21.19	21.60	21.19	21.55
4674	NYSE	IFN	Wed, Sep 5, 2012	20.97	21.09	20.89	21.05
4673	NYSE	IFN	Tue, Sep 4, 2012	21.18	21.28	21.12	21.21
4672	NYSE	IFN	Fri, Aug 31, 2012	21.18	21.30	21.08	21.27
4671	NYSE	IFN	Thu, Aug 30, 2012	21.17	21.24	21.12	21.21
4670	NYSE	IFN	Wed, Aug 29, 2012	21.10	21.21	21.06	21.09
4669	NYSE	IFN	Tue, Aug 28, 2012	21.16	21.32	21.07	21.24
4668	NYSE	IFN	Mon, Aug 27, 2012	21.18	21.36	21.11	21.27
4667	NYSE	IFN	Fri, Aug 24, 2012	21.11	21.48	21.10	21.40
4666	NYSE	IFN	Thu, Aug 23, 2012	21.22	21.32	21.16	21.20
4665	NYSE	IFN	Wed, Aug 22, 2012	21.22	21.42	21.16	21.35
4664	NYSE	IFN	Tue, Aug 21, 2012	21.32	21.46	21.23	21.33
4663	NYSE	IFN	Mon, Aug 20, 2012	21.00	21.14	20.95	21.14
4662	NYSE	IFN	Fri, Aug 17, 2012	20.95	21.03	20.90	21.02
4661	NYSE	IFN	Thu, Aug 16, 2012	20.91	21.11	20.91	21.05
4660	NYSE	IFN	Wed, Aug 15, 2012	20.96	21.06	20.93	20.99
4659	NYSE	IFN	Tue, Aug 14, 2012	21.02	21.17	21.02	21.05
4658	NYSE	IFN	Mon, Aug 13, 2012	21.09	21.17	20.92	20.95
4657	NYSE	IFN	Fri, Aug 10, 2012	21.00	21.22	21.00	21.22
4656	NYSE	IFN	Thu, Aug 9, 2012	21.00	21.18	20.98	21.12
4655	NYSE	IFN	Wed, Aug 8, 2012	21.02	21.21	21.02	21.10
4654	NYSE	IFN	Tue, Aug 7, 2012	21.12	21.29	21.12	21.17
4653	NYSE	IFN	Mon, Aug 6, 2012	20.85	21.05	20.78	21.01
4652	NYSE	IFN	Fri, Aug 3, 2012	20.81	20.91	20.69	20.91
4651	NYSE	IFN	Thu, Aug 2, 2012	20.24	20.39	20.23	20.37
4650	NYSE	IFN	Wed, Aug 1, 2012	20.61	20.63	20.50	20.57
4649	NYSE	IFN	Tue, Jul 31, 2012	20.63	20.68	20.48	20.55
4648	NYSE	IFN	Mon, Jul 30, 2012	20.49	20.69	20.43	20.69
4647	NYSE	IFN	Fri, Jul 27, 2012	20.21	20.43	20.08	20.38
4646	NYSE	IFN	Thu, Jul 26, 2012	19.90	20.12	19.90	20.08
4645	NYSE	IFN	Wed, Jul 25, 2012	19.83	19.89	19.69	19.81
4644	NYSE	IFN	Tue, Jul 24, 2012	19.74	19.80	19.63	19.78
4643	NYSE	IFN	Mon, Jul 23, 2012	19.74	19.74	19.51	19.67
4642	NYSE	IFN	Fri, Jul 20, 2012	20.16	20.27	20.16	20.27
4641	NYSE	IFN	Thu, Jul 19, 2012	20.37	20.52	20.34	20.43
4640	NYSE	IFN	Wed, Jul 18, 2012	20.27	20.40	20.21	20.34
4639	NYSE	IFN	Tue, Jul 17, 2012	20.26	20.39	20.15	20.33
4638	NYSE	IFN	Mon, Jul 16, 2012	20.19	20.33	20.15	20.26
4637	NYSE	IFN	Fri, Jul 13, 2012	20.24	20.43	20.24	20.40
4636	NYSE	IFN	Thu, Jul 12, 2012	19.94	20.18	19.94	20.16
4635	NYSE	IFN	Wed, Jul 11, 2012	20.36	20.51	20.36	20.51
4634	NYSE	IFN	Tue, Jul 10, 2012	20.59	20.62	20.32	20.35
4633	NYSE	IFN	Mon, Jul 9, 2012	20.00	20.23	20.00	20.23
4632	NYSE	IFN	Fri, Jul 6, 2012	20.16	20.28	20.13	20.22
4631	NYSE	IFN	Thu, Jul 5, 2012	20.59	20.61	20.37	20.54
4630	NYSE	IFN	Tue, Jul 3, 2012	20.57	20.75	20.57	20.72
4629	NYSE	IFN	Mon, Jul 2, 2012	20.29	20.37	20.19	20.35
4628	NYSE	IFN	Fri, Jun 29, 2012	20.16	20.40	20.11	20.38
4627	NYSE	IFN	Thu, Jun 28, 2012	19.36	19.45	19.25	19.44
4626	NYSE	IFN	Wed, Jun 27, 2012	19.23	19.50	19.23	19.47
4625	NYSE	IFN	Tue, Jun 26, 2012	19.14	19.36	19.14	19.35
4624	NYSE	IFN	Mon, Jun 25, 2012	19.09	19.19	18.95	19.18
4623	NYSE	IFN	Fri, Jun 22, 2012	19.30	19.34	19.22	19.31
4622	NYSE	IFN	Thu, Jun 21, 2012	19.38	19.49	19.15	19.20
4621	NYSE	IFN	Wed, Jun 20, 2012	19.54	19.54	19.30	19.45
4620	NYSE	IFN	Tue, Jun 19, 2012	19.52	19.58	19.40	19.49
4619	NYSE	IFN	Mon, Jun 18, 2012	19.26	19.48	19.08	19.39
4618	NYSE	IFN	Fri, Jun 15, 2012	19.44	19.73	19.44	19.68
4617	NYSE	IFN	Thu, Jun 14, 2012	19.20	19.40	19.12	19.32
4616	NYSE	IFN	Wed, Jun 13, 2012	19.44	19.59	19.30	19.35
4615	NYSE	IFN	Tue, Jun 12, 2012	19.35	19.61	19.32	19.59
4614	NYSE	IFN	Mon, Jun 11, 2012	19.22	19.25	19.06	19.06
4613	NYSE	IFN	Fri, Jun 8, 2012	19.43	19.55	19.35	19.55
4612	NYSE	IFN	Thu, Jun 7, 2012	19.80	19.87	19.49	19.49
4611	NYSE	IFN	Wed, Jun 6, 2012	19.30	19.61	19.26	19.48
4610	NYSE	IFN	Tue, Jun 5, 2012	18.69	18.91	18.68	18.87
4609	NYSE	IFN	Mon, Jun 4, 2012	18.80	18.91	18.65	18.76
4608	NYSE	IFN	Fri, Jun 1, 2012	18.52	18.78	18.52	18.75
4607	NYSE	IFN	Thu, May 31, 2012	18.77	18.90	18.68	18.89
4606	NYSE	IFN	Wed, May 30, 2012	18.82	18.89	18.66	18.78
4605	NYSE	IFN	Tue, May 29, 2012	19.05	19.25	19.05	19.16
4604	NYSE	IFN	Fri, May 25, 2012	18.90	19.02	18.87	18.95
4603	NYSE	IFN	Thu, May 24, 2012	18.98	19.01	18.73	18.81
4602	NYSE	IFN	Wed, May 23, 2012	18.69	18.76	18.43	18.70
4601	NYSE	IFN	Tue, May 22, 2012	19.04	19.17	18.90	18.96
4600	NYSE	IFN	Mon, May 21, 2012	19.21	19.44	19.16	19.44
4599	NYSE	IFN	Fri, May 18, 2012	19.25	19.30	19.10	19.19
4598	NYSE	IFN	Thu, May 17, 2012	19.24	19.28	19.01	19.07
4597	NYSE	IFN	Wed, May 16, 2012	19.40	19.44	19.20	19.28
4596	NYSE	IFN	Tue, May 15, 2012	19.80	19.80	19.46	19.54
4595	NYSE	IFN	Mon, May 14, 2012	19.51	19.59	19.39	19.47
4594	NYSE	IFN	Fri, May 11, 2012	19.83	19.97	19.79	19.91
4593	NYSE	IFN	Thu, May 10, 2012	20.14	20.24	20.03	20.06
4592	NYSE	IFN	Wed, May 9, 2012	19.81	20.00	19.69	19.93
4591	NYSE	IFN	Tue, May 8, 2012	20.26	20.26	19.91	20.17
4590	NYSE	IFN	Mon, May 7, 2012	20.69	20.80	20.59	20.64
4589	NYSE	IFN	Fri, May 4, 2012	20.49	20.49	20.32	20.43
4588	NYSE	IFN	Thu, May 3, 2012	20.91	20.91	20.70	20.75
4587	NYSE	IFN	Wed, May 2, 2012	21.23	21.23	21.03	21.12
4586	NYSE	IFN	Tue, May 1, 2012	21.21	21.42	21.14	21.31
4585	NYSE	IFN	Mon, Apr 30, 2012	21.06	21.33	21.06	21.25
4584	NYSE	IFN	Fri, Apr 27, 2012	21.13	21.16	21.00	21.14
4583	NYSE	IFN	Thu, Apr 26, 2012	21.09	21.16	20.98	21.12
4582	NYSE	IFN	Wed, Apr 25, 2012	21.22	21.25	21.15	21.15
4581	NYSE	IFN	Tue, Apr 24, 2012	21.17	21.22	21.01	21.11
4580	NYSE	IFN	Mon, Apr 23, 2012	21.08	21.11	20.86	21.11
4579	NYSE	IFN	Fri, Apr 20, 2012	21.70	21.81	21.70	21.74
4578	NYSE	IFN	Thu, Apr 19, 2012	21.84	21.91	21.63	21.68
4577	NYSE	IFN	Wed, Apr 18, 2012	21.85	21.86	21.74	21.83
4576	NYSE	IFN	Tue, Apr 17, 2012	21.84	21.97	21.78	21.95
4575	NYSE	IFN	Mon, Apr 16, 2012	21.70	21.77	21.41	21.58
4574	NYSE	IFN	Fri, Apr 13, 2012	21.66	21.70	21.52	21.66
4573	NYSE	IFN	Thu, Apr 12, 2012	21.91	22.23	21.86	22.14
4572	NYSE	IFN	Wed, Apr 11, 2012	21.81	21.88	21.71	21.83
4571	NYSE	IFN	Tue, Apr 10, 2012	21.84	21.88	21.48	21.61
4570	NYSE	IFN	Mon, Apr 9, 2012	21.90	21.97	21.71	21.91
4569	NYSE	IFN	Thu, Apr 5, 2012	22.05	22.26	22.05	22.25
4568	NYSE	IFN	Wed, Apr 4, 2012	22.15	22.26	22.04	22.11
4567	NYSE	IFN	Tue, Apr 3, 2012	22.51	22.57	22.42	22.45
4566	NYSE	IFN	Mon, Apr 2, 2012	22.10	22.56	22.05	22.52
4565	NYSE	IFN	Fri, Mar 30, 2012	22.07	22.32	21.95	22.30
4564	NYSE	IFN	Thu, Mar 29, 2012	21.56	21.75	21.51	21.70
4563	NYSE	IFN	Wed, Mar 28, 2012	21.84	21.84	21.60	21.67
4562	NYSE	IFN	Tue, Mar 27, 2012	21.91	22.06	21.86	21.94
4561	NYSE	IFN	Mon, Mar 26, 2012	21.69	21.96	21.69	21.94
4560	NYSE	IFN	Fri, Mar 23, 2012	22.06	22.10	21.71	21.93
4559	NYSE	IFN	Thu, Mar 22, 2012	21.89	21.89	21.62	21.72
4558	NYSE	IFN	Wed, Mar 21, 2012	22.55	22.55	22.25	22.29
4557	NYSE	IFN	Tue, Mar 20, 2012	22.25	22.38	22.06	22.08
4556	NYSE	IFN	Mon, Mar 19, 2012	22.63	22.63	22.40	22.49
4555	NYSE	IFN	Fri, Mar 16, 2012	22.92	22.97	22.80	22.92
4554	NYSE	IFN	Thu, Mar 15, 2012	23.15	23.23	22.95	23.15
4553	NYSE	IFN	Wed, Mar 14, 2012	23.36	23.53	23.31	23.45
4552	NYSE	IFN	Tue, Mar 13, 2012	23.40	23.50	23.31	23.48
4551	NYSE	IFN	Mon, Mar 12, 2012	23.23	23.23	22.99	23.22
4550	NYSE	IFN	Fri, Mar 9, 2012	23.20	23.33	23.09	23.23
4549	NYSE	IFN	Thu, Mar 8, 2012	22.64	22.75	22.54	22.71
4548	NYSE	IFN	Wed, Mar 7, 2012	22.24	22.34	22.17	22.34
4547	NYSE	IFN	Tue, Mar 6, 2012	22.15	22.20	21.90	22.02
4546	NYSE	IFN	Mon, Mar 5, 2012	22.95	22.96	22.76	22.83
4545	NYSE	IFN	Fri, Mar 2, 2012	23.25	23.36	23.13	23.26
4544	NYSE	IFN	Thu, Mar 1, 2012	23.26	23.50	23.18	23.48
4543	NYSE	IFN	Wed, Feb 29, 2012	23.58	23.58	23.25	23.32
4542	NYSE	IFN	Tue, Feb 28, 2012	23.20	23.53	23.18	23.49
4541	NYSE	IFN	Mon, Feb 27, 2012	22.92	22.92	22.55	22.87
4540	NYSE	IFN	Fri, Feb 24, 2012	23.32	23.49	23.20	23.39
4539	NYSE	IFN	Thu, Feb 23, 2012	23.70	24.27	23.27	23.38
4538	NYSE	IFN	Wed, Feb 22, 2012	23.52	23.57	23.40	23.49
4537	NYSE	IFN	Tue, Feb 21, 2012	23.99	24.05	23.82	23.92
4536	NYSE	IFN	Fri, Feb 17, 2012	23.86	23.90	23.72	23.80
4535	NYSE	IFN	Thu, Feb 16, 2012	23.60	23.78	23.53	23.78
4534	NYSE	IFN	Wed, Feb 15, 2012	23.55	23.74	23.50	23.52
4533	NYSE	IFN	Tue, Feb 14, 2012	23.20	23.35	23.18	23.25
4532	NYSE	IFN	Mon, Feb 13, 2012	23.48	23.48	23.19	23.31
4531	NYSE	IFN	Fri, Feb 10, 2012	22.97	23.05	22.87	23.01
4530	NYSE	IFN	Thu, Feb 9, 2012	23.34	23.49	23.28	23.37
4529	NYSE	IFN	Wed, Feb 8, 2012	23.29	23.42	23.11	23.25
4528	NYSE	IFN	Tue, Feb 7, 2012	23.19	23.21	22.94	23.13
4527	NYSE	IFN	Mon, Feb 6, 2012	23.21	23.41	23.13	23.40
4526	NYSE	IFN	Fri, Feb 3, 2012	23.20	23.50	23.20	23.35
4525	NYSE	IFN	Thu, Feb 2, 2012	22.80	22.98	22.69	22.83
4524	NYSE	IFN	Wed, Feb 1, 2012	22.35	22.79	22.35	22.78
4523	NYSE	IFN	Tue, Jan 31, 2012	22.08	22.17	21.77	21.98
4522	NYSE	IFN	Mon, Jan 30, 2012	21.47	21.61	21.26	21.60
4521	NYSE	IFN	Fri, Jan 27, 2012	21.70	21.93	21.69	21.90
4520	NYSE	IFN	Thu, Jan 26, 2012	21.97	22.07	21.68	21.68
4519	NYSE	IFN	Wed, Jan 25, 2012	21.86	21.97	21.76	21.97
4518	NYSE	IFN	Tue, Jan 24, 2012	21.84	21.87	21.68	21.83
4517	NYSE	IFN	Mon, Jan 23, 2012	21.57	21.74	21.52	21.74
4516	NYSE	IFN	Fri, Jan 20, 2012	21.51	21.60	21.43	21.59
4515	NYSE	IFN	Thu, Jan 19, 2012	21.80	21.84	21.50	21.54
4514	NYSE	IFN	Wed, Jan 18, 2012	21.38	21.62	21.29	21.61
4513	NYSE	IFN	Tue, Jan 17, 2012	21.11	21.60	21.08	21.37
4512	NYSE	IFN	Fri, Jan 13, 2012	20.65	20.65	20.45	20.54
4511	NYSE	IFN	Thu, Jan 12, 2012	20.59	20.67	20.44	20.67
4510	NYSE	IFN	Wed, Jan 11, 2012	20.52	20.60	20.48	20.56
4509	NYSE	IFN	Tue, Jan 10, 2012	20.32	20.60	20.32	20.54
4508	NYSE	IFN	Mon, Jan 9, 2012	19.73	19.85	19.70	19.82
4507	NYSE	IFN	Fri, Jan 6, 2012	19.77	19.81	19.55	19.60
4506	NYSE	IFN	Thu, Jan 5, 2012	19.63	19.83	19.54	19.71
4505	NYSE	IFN	Wed, Jan 4, 2012	19.60	19.81	19.54	19.78
4504	NYSE	IFN	Tue, Jan 3, 2012	19.55	19.78	19.53	19.68
4503	NYSE	IFN	Fri, Dec 30, 2011	18.76	19.06	18.76	19.04
4502	NYSE	IFN	Thu, Dec 29, 2011	18.93	18.98	18.73	18.88
4501	NYSE	IFN	Wed, Dec 28, 2011	19.28	19.31	18.61	18.92
4500	NYSE	IFN	Tue, Dec 27, 2011	19.73	19.77	19.44	19.46
4499	NYSE	IFN	Fri, Dec 23, 2011	19.87	19.88	19.75	19.83
4498	NYSE	IFN	Thu, Dec 22, 2011	19.77	19.99	19.70	19.95
4497	NYSE	IFN	Wed, Dec 21, 2011	19.88	19.95	19.41	19.67
4496	NYSE	IFN	Tue, Dec 20, 2011	19.54	19.95	19.50	19.95
4495	NYSE	IFN	Mon, Dec 19, 2011	19.76	19.79	19.28	19.32
4494	NYSE	IFN	Fri, Dec 16, 2011	19.82	20.01	19.82	19.86
4493	NYSE	IFN	Thu, Dec 15, 2011	20.15	20.34	19.92	19.99
4492	NYSE	IFN	Wed, Dec 14, 2011	20.02	20.16	19.61	19.80
4491	NYSE	IFN	Tue, Dec 13, 2011	20.46	20.57	20.05	20.15
4490	NYSE	IFN	Mon, Dec 12, 2011	20.73	20.73	20.18	20.35
4489	NYSE	IFN	Fri, Dec 9, 2011	21.30	21.47	21.26	21.35
4488	NYSE	IFN	Thu, Dec 8, 2011	21.69	21.69	21.22	21.34
4487	NYSE	IFN	Wed, Dec 7, 2011	21.94	22.21	21.86	22.11
4486	NYSE	IFN	Tue, Dec 6, 2011	22.17	22.20	22.06	22.08
4485	NYSE	IFN	Mon, Dec 5, 2011	22.22	22.51	22.22	22.32
4484	NYSE	IFN	Fri, Dec 2, 2011	22.57	22.73	22.17	22.25
4483	NYSE	IFN	Thu, Dec 1, 2011	21.92	22.01	21.77	22.00
4482	NYSE	IFN	Wed, Nov 30, 2011	21.90	21.93	21.62	21.92
4481	NYSE	IFN	Tue, Nov 29, 2011	21.31	21.42	21.14	21.29
4480	NYSE	IFN	Mon, Nov 28, 2011	21.62	21.75	21.40	21.60
4479	NYSE	IFN	Fri, Nov 25, 2011	20.58	20.99	20.58	20.68
4478	NYSE	IFN	Wed, Nov 23, 2011	20.80	20.82	20.49	20.60
4477	NYSE	IFN	Tue, Nov 22, 2011	21.25	21.33	21.03	21.11
4476	NYSE	IFN	Mon, Nov 21, 2011	21.57	21.77	20.90	21.27
4475	NYSE	IFN	Fri, Nov 18, 2011	22.11	22.30	22.02	22.16
4474	NYSE	IFN	Thu, Nov 17, 2011	22.79	22.79	22.17	22.21
4473	NYSE	IFN	Wed, Nov 16, 2011	22.98	23.25	22.73	22.74
4472	NYSE	IFN	Tue, Nov 15, 2011	23.23	23.44	23.05	23.44
4471	NYSE	IFN	Mon, Nov 14, 2011	23.59	23.61	23.25	23.52
4470	NYSE	IFN	Fri, Nov 11, 2011	23.78	24.13	23.69	23.88
4469	NYSE	IFN	Thu, Nov 10, 2011	23.62	23.96	23.43	23.63
4468	NYSE	IFN	Wed, Nov 9, 2011	23.97	24.10	23.27	23.43
4467	NYSE	IFN	Tue, Nov 8, 2011	24.80	24.80	24.37	24.80
4466	NYSE	IFN	Mon, Nov 7, 2011	24.75	25.00	24.55	24.66
4465	NYSE	IFN	Fri, Nov 4, 2011	24.78	24.78	24.31	24.75
4464	NYSE	IFN	Thu, Nov 3, 2011	25.00	25.02	24.75	24.89
4463	NYSE	IFN	Wed, Nov 2, 2011	24.66	24.84	24.58	24.82
4462	NYSE	IFN	Tue, Nov 1, 2011	24.19	24.47	24.13	24.30
4461	NYSE	IFN	Mon, Oct 31, 2011	25.35	25.35	24.88	24.89
4460	NYSE	IFN	Fri, Oct 28, 2011	25.68	25.83	25.43	25.77
4459	NYSE	IFN	Thu, Oct 27, 2011	25.46	26.12	25.43	25.81
4458	NYSE	IFN	Wed, Oct 26, 2011	24.64	24.76	24.32	24.75
4457	NYSE	IFN	Tue, Oct 25, 2011	24.70	24.72	24.19	24.24
4456	NYSE	IFN	Mon, Oct 24, 2011	24.25	24.72	24.22	24.71
4455	NYSE	IFN	Fri, Oct 21, 2011	24.17	24.33	23.99	24.33
4454	NYSE	IFN	Thu, Oct 20, 2011	24.01	24.24	23.84	23.91
4453	NYSE	IFN	Wed, Oct 19, 2011	24.33	24.43	24.03	24.27
4452	NYSE	IFN	Tue, Oct 18, 2011	24.00	24.46	23.69	24.41
4451	NYSE	IFN	Mon, Oct 17, 2011	24.53	24.53	24.01	24.27
4450	NYSE	IFN	Fri, Oct 14, 2011	24.57	24.81	24.25	24.48
4449	NYSE	IFN	Thu, Oct 13, 2011	24.01	24.14	23.72	24.13
4448	NYSE	IFN	Wed, Oct 12, 2011	24.25	24.63	24.25	24.29
4447	NYSE	IFN	Tue, Oct 11, 2011	23.46	23.76	23.30	23.74
4446	NYSE	IFN	Mon, Oct 10, 2011	23.55	23.85	23.55	23.85
4445	NYSE	IFN	Fri, Oct 7, 2011	23.36	23.36	22.96	23.13
4444	NYSE	IFN	Thu, Oct 6, 2011	22.79	23.34	22.58	23.34
4443	NYSE	IFN	Wed, Oct 5, 2011	22.39	22.80	22.26	22.79
4442	NYSE	IFN	Tue, Oct 4, 2011	22.33	22.67	22.08	22.61
4441	NYSE	IFN	Mon, Oct 3, 2011	22.76	23.20	22.44	22.44
4440	NYSE	IFN	Fri, Sep 30, 2011	23.34	23.43	22.94	22.94
4439	NYSE	IFN	Thu, Sep 29, 2011	23.79	24.09	23.60	23.75
4438	NYSE	IFN	Wed, Sep 28, 2011	24.83	24.83	24.17	24.23
4437	NYSE	IFN	Tue, Sep 27, 2011	24.54	24.88	24.51	24.82
4436	NYSE	IFN	Mon, Sep 26, 2011	23.94	23.99	23.50	23.99
4435	NYSE	IFN	Fri, Sep 23, 2011	23.41	24.00	23.41	24.00
4434	NYSE	IFN	Thu, Sep 22, 2011	24.48	24.48	23.35	23.64
4433	NYSE	IFN	Wed, Sep 21, 2011	25.75	25.75	25.25	25.25
4432	NYSE	IFN	Tue, Sep 20, 2011	26.07	26.09	25.68	25.76
4431	NYSE	IFN	Mon, Sep 19, 2011	25.81	25.83	25.43	25.70
4430	NYSE	IFN	Fri, Sep 16, 2011	26.57	26.71	26.37	26.55
4429	NYSE	IFN	Thu, Sep 15, 2011	26.20	26.54	26.15	26.47
4428	NYSE	IFN	Wed, Sep 14, 2011	26.18	26.26	25.75	26.04
4427	NYSE	IFN	Tue, Sep 13, 2011	25.81	25.89	25.55	25.75
4426	NYSE	IFN	Mon, Sep 12, 2011	26.00	26.01	25.41	25.90
4425	NYSE	IFN	Fri, Sep 9, 2011	26.60	26.60	26.00	26.34
4424	NYSE	IFN	Thu, Sep 8, 2011	27.19	27.30	26.86	27.04
4423	NYSE	IFN	Wed, Sep 7, 2011	27.03	27.43	26.99	27.37
4422	NYSE	IFN	Tue, Sep 6, 2011	26.19	26.75	26.07	26.65
4421	NYSE	IFN	Fri, Sep 2, 2011	26.50	26.69	26.33	26.46
4420	NYSE	IFN	Thu, Sep 1, 2011	26.53	27.00	26.04	26.73
4419	NYSE	IFN	Wed, Aug 31, 2011	26.65	26.99	26.50	26.85
4418	NYSE	IFN	Tue, Aug 30, 2011	26.20	26.43	26.13	26.28
4417	NYSE	IFN	Mon, Aug 29, 2011	25.99	26.23	25.78	26.23
4416	NYSE	IFN	Fri, Aug 26, 2011	25.20	25.48	24.57	25.34
4415	NYSE	IFN	Thu, Aug 25, 2011	26.00	26.01	25.29	25.57
4414	NYSE	IFN	Wed, Aug 24, 2011	26.18	26.44	25.99	26.20
4413	NYSE	IFN	Tue, Aug 23, 2011	26.01	26.73	26.01	26.73
4412	NYSE	IFN	Mon, Aug 22, 2011	26.50	26.64	25.74	25.79
4411	NYSE	IFN	Fri, Aug 19, 2011	25.64	26.10	25.53	25.70
4410	NYSE	IFN	Thu, Aug 18, 2011	26.30	26.30	25.67	26.00
4409	NYSE	IFN	Wed, Aug 17, 2011	27.33	27.43	26.86	27.23
4408	NYSE	IFN	Tue, Aug 16, 2011	26.75	27.15	26.72	27.15
4407	NYSE	IFN	Mon, Aug 15, 2011	27.50	27.66	27.33	27.66
4406	NYSE	IFN	Fri, Aug 12, 2011	27.02	27.27	26.88	27.27
4405	NYSE	IFN	Thu, Aug 11, 2011	26.37	27.58	26.37	27.21
4404	NYSE	IFN	Wed, Aug 10, 2011	26.62	26.73	26.13	26.22
4403	NYSE	IFN	Tue, Aug 9, 2011	26.77	27.10	26.13	27.07
4402	NYSE	IFN	Mon, Aug 8, 2011	26.72	26.95	25.74	25.74
4401	NYSE	IFN	Fri, Aug 5, 2011	28.03	28.11	27.27	27.71
4400	NYSE	IFN	Thu, Aug 4, 2011	28.48	28.58	27.76	27.76
4399	NYSE	IFN	Wed, Aug 3, 2011	29.14	29.36	28.81	29.08
4398	NYSE	IFN	Tue, Aug 2, 2011	29.61	29.73	29.24	29.24
4397	NYSE	IFN	Mon, Aug 1, 2011	29.88	30.00	29.53	29.97
4396	NYSE	IFN	Fri, Jul 29, 2011	29.75	29.86	29.56	29.80
4395	NYSE	IFN	Thu, Jul 28, 2011	29.67	29.85	29.52	29.78
4394	NYSE	IFN	Wed, Jul 27, 2011	30.04	30.09	29.58	29.65
4393	NYSE	IFN	Tue, Jul 26, 2011	30.10	30.24	29.96	30.22
4392	NYSE	IFN	Mon, Jul 25, 2011	30.35	30.53	30.23	30.25
4391	NYSE	IFN	Fri, Jul 22, 2011	30.45	30.45	30.06	30.37
4390	NYSE	IFN	Thu, Jul 21, 2011	30.29	30.30	30.00	30.19
4389	NYSE	IFN	Wed, Jul 20, 2011	30.13	30.19	29.89	30.19
4388	NYSE	IFN	Tue, Jul 19, 2011	30.06	30.37	30.06	30.28
4387	NYSE	IFN	Mon, Jul 18, 2011	29.78	29.91	29.63	29.81
4386	NYSE	IFN	Fri, Jul 15, 2011	30.00	30.09	29.82	30.07
4385	NYSE	IFN	Thu, Jul 14, 2011	29.89	30.16	29.75	29.86
4384	NYSE	IFN	Wed, Jul 13, 2011	29.74	29.96	29.40	29.89
4383	NYSE	IFN	Tue, Jul 12, 2011	29.18	29.72	29.18	29.55
4382	NYSE	IFN	Mon, Jul 11, 2011	29.80	29.90	29.65	29.71
4381	NYSE	IFN	Fri, Jul 8, 2011	30.45	30.45	30.00	30.28
4380	NYSE	IFN	Thu, Jul 7, 2011	30.50	30.90	30.50	30.76
4379	NYSE	IFN	Wed, Jul 6, 2011	30.01	30.14	29.83	30.13
4378	NYSE	IFN	Tue, Jul 5, 2011	30.21	30.33	30.16	30.33
4377	NYSE	IFN	Fri, Jul 1, 2011	30.33	30.35	30.01	30.34
4376	NYSE	IFN	Thu, Jun 30, 2011	30.03	30.31	30.02	30.30
4375	NYSE	IFN	Wed, Jun 29, 2011	29.94	30.00	29.71	29.96
4374	NYSE	IFN	Tue, Jun 28, 2011	29.32	29.81	29.32	29.76
4373	NYSE	IFN	Mon, Jun 27, 2011	29.10	29.45	29.04	29.21
4372	NYSE	IFN	Fri, Jun 24, 2011	28.96	29.06	28.81	28.82
4371	NYSE	IFN	Thu, Jun 23, 2011	28.01	28.62	28.01	28.57
4370	NYSE	IFN	Wed, Jun 22, 2011	28.40	28.48	28.17	28.34
4369	NYSE	IFN	Tue, Jun 21, 2011	28.37	28.66	28.24	28.61
4368	NYSE	IFN	Mon, Jun 20, 2011	28.33	28.36	27.90	28.27
4367	NYSE	IFN	Fri, Jun 17, 2011	28.87	28.92	28.66	28.69
4366	NYSE	IFN	Thu, Jun 16, 2011	28.92	29.13	28.76	28.82
4365	NYSE	IFN	Wed, Jun 15, 2011	29.31	29.46	28.81	29.10
4364	NYSE	IFN	Tue, Jun 14, 2011	29.46	29.86	29.46	29.86
4363	NYSE	IFN	Mon, Jun 13, 2011	29.43	29.66	29.31	29.31
4362	NYSE	IFN	Fri, Jun 10, 2011	29.74	29.74	29.34	29.43
4361	NYSE	IFN	Thu, Jun 9, 2011	29.65	29.98	29.63	29.88
4360	NYSE	IFN	Wed, Jun 8, 2011	29.75	29.85	29.59	29.73
4359	NYSE	IFN	Tue, Jun 7, 2011	29.72	29.96	29.72	29.77
4358	NYSE	IFN	Mon, Jun 6, 2011	29.58	29.75	29.35	29.35
4357	NYSE	IFN	Fri, Jun 3, 2011	29.34	29.77	29.34	29.65
4356	NYSE	IFN	Thu, Jun 2, 2011	29.59	29.98	29.59	29.83
4355	NYSE	IFN	Wed, Jun 1, 2011	29.89	29.95	29.55	29.55
4354	NYSE	IFN	Tue, May 31, 2011	29.71	29.79	29.49	29.79
4353	NYSE	IFN	Fri, May 27, 2011	29.16	29.33	29.11	29.27
4352	NYSE	IFN	Thu, May 26, 2011	28.79	28.97	28.71	28.92
4351	NYSE	IFN	Wed, May 25, 2011	28.70	28.70	28.29	28.59
4350	NYSE	IFN	Tue, May 24, 2011	28.71	28.84	28.59	28.82
4349	NYSE	IFN	Mon, May 23, 2011	28.78	28.78	28.52	28.69
4348	NYSE	IFN	Fri, May 20, 2011	29.23	29.46	29.05	29.19
4347	NYSE	IFN	Thu, May 19, 2011	29.51	29.51	29.18	29.29
4346	NYSE	IFN	Wed, May 18, 2011	29.22	29.46	29.06	29.42
4345	NYSE	IFN	Tue, May 17, 2011	29.10	29.37	28.91	29.37
4344	NYSE	IFN	Mon, May 16, 2011	29.55	29.80	29.34	29.45
4343	NYSE	IFN	Fri, May 13, 2011	29.84	29.97	29.31	29.70
4342	NYSE	IFN	Thu, May 12, 2011	29.70	29.84	29.40	29.83
4341	NYSE	IFN	Wed, May 11, 2011	30.25	30.25	29.82	29.83
4340	NYSE	IFN	Tue, May 10, 2011	30.06	30.23	30.00	30.23
4339	NYSE	IFN	Mon, May 9, 2011	30.25	30.31	29.91	30.11
4338	NYSE	IFN	Fri, May 6, 2011	30.50	30.50	30.01	30.01
4337	NYSE	IFN	Thu, May 5, 2011	29.65	29.88	29.50	29.82
4336	NYSE	IFN	Wed, May 4, 2011	30.32	30.39	30.02	30.02
4335	NYSE	IFN	Tue, May 3, 2011	30.58	30.58	30.12	30.44
4334	NYSE	IFN	Mon, May 2, 2011	31.48	31.48	30.90	31.16
4333	NYSE	IFN	Fri, Apr 29, 2011	31.59	31.59	31.31	31.51
4332	NYSE	IFN	Thu, Apr 28, 2011	31.60	31.65	31.40	31.57
4331	NYSE	IFN	Wed, Apr 27, 2011	32.01	32.05	31.64	31.83
4330	NYSE	IFN	Tue, Apr 26, 2011	31.96	32.44	31.96	32.15
4329	NYSE	IFN	Mon, Apr 25, 2011	32.27	32.24	31.86	31.89
4328	NYSE	IFN	Thu, Apr 21, 2011	32.13	32.46	32.06	32.46
4327	NYSE	IFN	Wed, Apr 20, 2011	32.20	32.36	31.83	32.11
4326	NYSE	IFN	Tue, Apr 19, 2011	31.49	31.70	31.28	31.70
4325	NYSE	IFN	Mon, Apr 18, 2011	31.75	31.76	31.15	31.30
4324	NYSE	IFN	Fri, Apr 15, 2011	32.41	32.41	31.95	32.23
4323	NYSE	IFN	Thu, Apr 14, 2011	32.33	32.66	32.26	32.60
4322	NYSE	IFN	Wed, Apr 13, 2011	32.63	32.84	32.44	32.51
4321	NYSE	IFN	Tue, Apr 12, 2011	32.13	32.13	31.80	31.98
4320	NYSE	IFN	Mon, Apr 11, 2011	32.62	32.73	32.15	32.38
4319	NYSE	IFN	Fri, Apr 8, 2011	33.06	33.24	32.54	32.99
4318	NYSE	IFN	Thu, Apr 7, 2011	33.29	33.40	32.85	33.07
4317	NYSE	IFN	Wed, Apr 6, 2011	33.65	33.65	33.20	33.25
4316	NYSE	IFN	Tue, Apr 5, 2011	33.61	33.89	33.19	33.27
4315	NYSE	IFN	Mon, Apr 4, 2011	33.51	33.99	33.51	33.71
4314	NYSE	IFN	Fri, Apr 1, 2011	33.17	33.58	33.09	33.27
4313	NYSE	IFN	Thu, Mar 31, 2011	32.70	33.50	32.67	32.95
4312	NYSE	IFN	Wed, Mar 30, 2011	32.69	32.73	32.49	32.70
4311	NYSE	IFN	Tue, Mar 29, 2011	32.34	32.45	32.10	32.44
4310	NYSE	IFN	Mon, Mar 28, 2011	32.28	32.41	31.91	31.99
4309	NYSE	IFN	Fri, Mar 25, 2011	31.78	32.54	31.63	31.91
4308	NYSE	IFN	Thu, Mar 24, 2011	30.80	31.50	30.71	31.41
4307	NYSE	IFN	Wed, Mar 23, 2011	30.19	30.75	30.17	30.53
4306	NYSE	IFN	Tue, Mar 22, 2011	30.14	30.15	30.00	30.11
4305	NYSE	IFN	Mon, Mar 21, 2011	30.20	30.20	29.77	30.03
4304	NYSE	IFN	Fri, Mar 18, 2011	30.02	30.04	29.78	30.02
4303	NYSE	IFN	Thu, Mar 17, 2011	30.12	30.23	29.92	30.00
4302	NYSE	IFN	Wed, Mar 16, 2011	30.10	30.28	29.63	29.78
4301	NYSE	IFN	Tue, Mar 15, 2011	29.37	30.20	29.20	30.02
4300	NYSE	IFN	Mon, Mar 14, 2011	30.25	30.49	29.85	30.38
4299	NYSE	IFN	Fri, Mar 11, 2011	29.74	30.32	29.71	30.21
4298	NYSE	IFN	Thu, Mar 10, 2011	30.17	30.24	29.91	30.10
4297	NYSE	IFN	Wed, Mar 9, 2011	30.65	30.70	30.38	30.54
4296	NYSE	IFN	Tue, Mar 8, 2011	30.42	30.70	30.24	30.66
4295	NYSE	IFN	Mon, Mar 7, 2011	30.10	30.19	29.83	30.06
4294	NYSE	IFN	Fri, Mar 4, 2011	30.85	30.85	30.14	30.44
4293	NYSE	IFN	Thu, Mar 3, 2011	30.50	30.95	30.35	30.87
4292	NYSE	IFN	Wed, Mar 2, 2011	29.69	30.29	29.69	30.13
4291	NYSE	IFN	Tue, Mar 1, 2011	30.35	30.40	29.83	29.83
4290	NYSE	IFN	Mon, Feb 28, 2011	29.85	29.92	29.56	29.69
4289	NYSE	IFN	Fri, Feb 25, 2011	29.47	29.79	29.32	29.59
4288	NYSE	IFN	Thu, Feb 24, 2011	29.00	29.25	28.82	29.24
4287	NYSE	IFN	Wed, Feb 23, 2011	29.66	29.78	29.29	29.52
4286	NYSE	IFN	Tue, Feb 22, 2011	30.10	30.38	29.30	29.61
4285	NYSE	IFN	Fri, Feb 18, 2011	30.28	30.65	30.13	30.65
4284	NYSE	IFN	Thu, Feb 17, 2011	30.45	30.75	30.45	30.52
4283	NYSE	IFN	Wed, Feb 16, 2011	30.59	30.59	30.11	30.52
4282	NYSE	IFN	Tue, Feb 15, 2011	30.50	30.75	30.38	30.41
4281	NYSE	IFN	Mon, Feb 14, 2011	30.73	30.95	30.24	30.38
4280	NYSE	IFN	Fri, Feb 11, 2011	29.12	30.38	29.12	30.20
4279	NYSE	IFN	Thu, Feb 10, 2011	29.10	29.14	28.64	29.00
4278	NYSE	IFN	Wed, Feb 9, 2011	29.72	29.72	29.10	29.30
4277	NYSE	IFN	Tue, Feb 8, 2011	29.88	29.88	29.50	29.80
4276	NYSE	IFN	Mon, Feb 7, 2011	29.85	30.16	29.82	30.05
4275	NYSE	IFN	Fri, Feb 4, 2011	30.07	30.07	29.61	29.81
4274	NYSE	IFN	Thu, Feb 3, 2011	30.44	30.69	30.10	30.33
4273	NYSE	IFN	Wed, Feb 2, 2011	30.14	30.15	29.84	30.00
4272	NYSE	IFN	Tue, Feb 1, 2011	29.60	30.21	29.35	30.17
4271	NYSE	IFN	Mon, Jan 31, 2011	29.40	29.95	29.40	29.85
4270	NYSE	IFN	Fri, Jan 28, 2011	30.21	30.21	28.98	29.40
4269	NYSE	IFN	Thu, Jan 27, 2011	30.52	30.60	30.06	30.50
4268	NYSE	IFN	Wed, Jan 26, 2011	30.97	31.23	30.37	30.83
4267	NYSE	IFN	Tue, Jan 25, 2011	31.11	31.12	30.30	30.98
4266	NYSE	IFN	Mon, Jan 24, 2011	31.25	31.68	31.15	31.40
4265	NYSE	IFN	Fri, Jan 21, 2011	32.00	32.08	31.12	31.21
4264	NYSE	IFN	Thu, Jan 20, 2011	32.20	32.25	31.72	31.74
4263	NYSE	IFN	Wed, Jan 19, 2011	32.68	32.68	32.06	32.16
4262	NYSE	IFN	Tue, Jan 18, 2011	32.11	32.91	32.09	32.49
4261	NYSE	IFN	Fri, Jan 14, 2011	32.06	32.22	31.76	31.84
4260	NYSE	IFN	Thu, Jan 13, 2011	32.95	32.95	32.08	32.28
4259	NYSE	IFN	Wed, Jan 12, 2011	33.36	33.58	33.11	33.16
4258	NYSE	IFN	Tue, Jan 11, 2011	32.98	33.24	32.75	32.97
4257	NYSE	IFN	Mon, Jan 10, 2011	32.85	32.85	32.22	32.55
4256	NYSE	IFN	Fri, Jan 7, 2011	33.77	34.27	32.99	33.33
4255	NYSE	IFN	Thu, Jan 6, 2011	34.28	34.50	33.80	33.94
4254	NYSE	IFN	Wed, Jan 5, 2011	34.81	34.81	34.21	34.69
4253	NYSE	IFN	Tue, Jan 4, 2011	35.62	35.94	34.85	34.87
4252	NYSE	IFN	Mon, Jan 3, 2011	35.27	36.05	35.25	35.33
4251	NYSE	IFN	Fri, Dec 31, 2010	34.75	35.84	34.75	35.11
4250	NYSE	IFN	Thu, Dec 30, 2010	34.97	35.36	34.30	34.70
4249	NYSE	IFN	Wed, Dec 29, 2010	34.85	35.05	34.05	34.64
4248	NYSE	IFN	Tue, Dec 28, 2010	38.89	39.28	38.10	38.13
4247	NYSE	IFN	Mon, Dec 27, 2010	39.00	39.11	38.78	38.95
4246	NYSE	IFN	Thu, Dec 23, 2010	38.88	39.40	38.80	39.28
4245	NYSE	IFN	Wed, Dec 22, 2010	38.62	39.12	38.36	38.90
4244	NYSE	IFN	Tue, Dec 21, 2010	38.03	38.63	38.03	38.52
4243	NYSE	IFN	Mon, Dec 20, 2010	37.30	37.93	36.60	37.81
4242	NYSE	IFN	Fri, Dec 17, 2010	37.43	37.45	36.87	37.26
4241	NYSE	IFN	Thu, Dec 16, 2010	36.77	37.37	36.77	37.31
4240	NYSE	IFN	Wed, Dec 15, 2010	37.13	37.30	36.63	36.64
4239	NYSE	IFN	Tue, Dec 14, 2010	37.76	37.87	37.47	37.71
4238	NYSE	IFN	Mon, Dec 13, 2010	37.58	37.66	37.30	37.39
4237	NYSE	IFN	Fri, Dec 10, 2010	36.92	37.58	36.92	37.10
4236	NYSE	IFN	Thu, Dec 9, 2010	37.00	37.08	36.53	36.63
4235	NYSE	IFN	Wed, Dec 8, 2010	37.40	37.58	37.21	37.51
4234	NYSE	IFN	Tue, Dec 7, 2010	38.20	38.45	38.05	38.15
4233	NYSE	IFN	Mon, Dec 6, 2010	37.47	37.97	37.46	37.92
4232	NYSE	IFN	Fri, Dec 3, 2010	37.29	37.85	37.27	37.85
4231	NYSE	IFN	Thu, Dec 2, 2010	37.22	37.83	37.13	37.73
4230	NYSE	IFN	Wed, Dec 1, 2010	36.76	37.18	36.21	37.02
4229	NYSE	IFN	Tue, Nov 30, 2010	35.20	35.89	35.11	35.58
4228	NYSE	IFN	Mon, Nov 29, 2010	35.87	35.88	35.03	35.55
4227	NYSE	IFN	Fri, Nov 26, 2010	35.71	35.71	35.28	35.41
4226	NYSE	IFN	Wed, Nov 24, 2010	35.93	36.32	35.75	36.32
4225	NYSE	IFN	Tue, Nov 23, 2010	36.18	36.31	35.72	35.82
4224	NYSE	IFN	Mon, Nov 22, 2010	36.83	36.90	36.51	36.76
4223	NYSE	IFN	Fri, Nov 19, 2010	36.76	36.77	36.36	36.70
4222	NYSE	IFN	Thu, Nov 18, 2010	37.30	37.86	37.18	37.56
4221	NYSE	IFN	Wed, Nov 17, 2010	36.32	36.87	36.29	36.83
4220	NYSE	IFN	Tue, Nov 16, 2010	37.99	37.99	36.08	36.30
4219	NYSE	IFN	Mon, Nov 15, 2010	38.74	38.90	38.34	38.38
4218	NYSE	IFN	Fri, Nov 12, 2010	39.11	39.17	38.21	38.61
4217	NYSE	IFN	Thu, Nov 11, 2010	39.95	39.95	39.54	39.75
4216	NYSE	IFN	Wed, Nov 10, 2010	40.31	40.50	40.10	40.41
4215	NYSE	IFN	Tue, Nov 9, 2010	40.66	40.80	40.16	40.39
4214	NYSE	IFN	Mon, Nov 8, 2010	40.86	40.94	40.33	40.59
4213	NYSE	IFN	Fri, Nov 5, 2010	40.84	40.91	40.35	40.83
4212	NYSE	IFN	Thu, Nov 4, 2010	39.69	40.43	39.35	40.35
4211	NYSE	IFN	Wed, Nov 3, 2010	39.09	39.11	38.67	39.11
4210	NYSE	IFN	Tue, Nov 2, 2010	38.84	39.11	38.76	39.05
4209	NYSE	IFN	Mon, Nov 1, 2010	38.57	38.79	38.37	38.65
4208	NYSE	IFN	Fri, Oct 29, 2010	38.18	38.35	38.02	38.19
4207	NYSE	IFN	Thu, Oct 28, 2010	38.40	38.42	37.95	38.11
4206	NYSE	IFN	Wed, Oct 27, 2010	38.60	38.64	37.91	38.16
4205	NYSE	IFN	Tue, Oct 26, 2010	38.70	39.00	38.63	38.90
4204	NYSE	IFN	Mon, Oct 25, 2010	38.93	39.11	38.90	38.96
4203	NYSE	IFN	Fri, Oct 22, 2010	38.90	38.93	38.54	38.54
4202	NYSE	IFN	Thu, Oct 21, 2010	38.71	39.30	38.71	39.11
4201	NYSE	IFN	Wed, Oct 20, 2010	37.83	38.52	37.78	38.40
4200	NYSE	IFN	Tue, Oct 19, 2010	38.18	38.44	37.54	37.72
4199	NYSE	IFN	Mon, Oct 18, 2010	38.60	38.77	38.54	38.75
4198	NYSE	IFN	Fri, Oct 15, 2010	38.80	38.83	38.27	38.63
4197	NYSE	IFN	Thu, Oct 14, 2010	39.26	39.30	38.68	38.97
4196	NYSE	IFN	Wed, Oct 13, 2010	39.04	39.55	38.93	39.37
4195	NYSE	IFN	Tue, Oct 12, 2010	38.39	38.47	38.11	38.41
4194	NYSE	IFN	Mon, Oct 11, 2010	38.70	38.90	38.42	38.49
4193	NYSE	IFN	Fri, Oct 8, 2010	37.62	38.52	37.62	38.43
4192	NYSE	IFN	Thu, Oct 7, 2010	37.98	38.10	37.72	37.75
4191	NYSE	IFN	Wed, Oct 6, 2010	37.99	38.01	37.74	37.98
4190	NYSE	IFN	Tue, Oct 5, 2010	37.42	38.00	37.10	37.97
4189	NYSE	IFN	Mon, Oct 4, 2010	36.59	37.21	36.55	37.19
4188	NYSE	IFN	Fri, Oct 1, 2010	36.96	37.19	36.85	36.89
4187	NYSE	IFN	Thu, Sep 30, 2010	36.32	36.60	36.10	36.37
4186	NYSE	IFN	Wed, Sep 29, 2010	36.25	36.54	36.11	36.30
4185	NYSE	IFN	Tue, Sep 28, 2010	36.35	36.50	36.12	36.46
4184	NYSE	IFN	Mon, Sep 27, 2010	36.50	36.58	36.26	36.43
4183	NYSE	IFN	Fri, Sep 24, 2010	36.38	36.62	36.24	36.53
4182	NYSE	IFN	Thu, Sep 23, 2010	35.74	35.91	35.34	35.55
4181	NYSE	IFN	Wed, Sep 22, 2010	36.75	36.84	36.10	36.14
4180	NYSE	IFN	Tue, Sep 21, 2010	36.87	37.07	36.70	36.83
4179	NYSE	IFN	Mon, Sep 20, 2010	36.24	37.09	36.24	36.97
4178	NYSE	IFN	Fri, Sep 17, 2010	35.64	36.02	35.40	36.02
4177	NYSE	IFN	Thu, Sep 16, 2010	35.71	35.71	35.35	35.36
4176	NYSE	IFN	Wed, Sep 15, 2010	35.52	35.69	35.46	35.62
4175	NYSE	IFN	Tue, Sep 14, 2010	35.45	35.66	35.40	35.44
4174	NYSE	IFN	Mon, Sep 13, 2010	35.02	35.69	35.02	35.61
4173	NYSE	IFN	Fri, Sep 10, 2010	34.73	35.00	34.66	34.97
4172	NYSE	IFN	Thu, Sep 9, 2010	34.63	34.75	34.44	34.52
4171	NYSE	IFN	Wed, Sep 8, 2010	34.13	34.50	34.12	34.43
4170	NYSE	IFN	Tue, Sep 7, 2010	33.92	34.05	33.76	33.77
4169	NYSE	IFN	Fri, Sep 3, 2010	33.65	33.99	33.65	33.88
4168	NYSE	IFN	Thu, Sep 2, 2010	33.59	33.75	33.49	33.71
4167	NYSE	IFN	Wed, Sep 1, 2010	33.47	33.69	33.38	33.66
4166	NYSE	IFN	Tue, Aug 31, 2010	32.66	33.03	32.62	32.80
4165	NYSE	IFN	Mon, Aug 30, 2010	32.74	33.00	32.67	32.74
4164	NYSE	IFN	Fri, Aug 27, 2010	32.65	33.21	32.44	33.21
4163	NYSE	IFN	Thu, Aug 26, 2010	32.84	33.11	32.78	32.79
4162	NYSE	IFN	Wed, Aug 25, 2010	32.70	32.96	32.52	32.91
4161	NYSE	IFN	Tue, Aug 24, 2010	32.91	33.20	32.91	33.05
4160	NYSE	IFN	Mon, Aug 23, 2010	33.75	33.86	33.35	33.53
4159	NYSE	IFN	Fri, Aug 20, 2010	33.45	33.74	33.38	33.67
4158	NYSE	IFN	Thu, Aug 19, 2010	33.51	33.67	33.28	33.38
4157	NYSE	IFN	Wed, Aug 18, 2010	32.96	33.50	32.90	33.41
4156	NYSE	IFN	Tue, Aug 17, 2010	32.67	33.09	32.56	33.02
4155	NYSE	IFN	Mon, Aug 16, 2010	32.40	32.70	32.14	32.50
4154	NYSE	IFN	Fri, Aug 13, 2010	32.09	32.55	32.09	32.52
4153	NYSE	IFN	Thu, Aug 12, 2010	31.76	32.19	31.76	32.09
4152	NYSE	IFN	Wed, Aug 11, 2010	31.70	32.04	31.61	31.82
4151	NYSE	IFN	Tue, Aug 10, 2010	32.37	32.75	32.25	32.62
4150	NYSE	IFN	Mon, Aug 9, 2010	32.85	32.99	32.69	32.94
4149	NYSE	IFN	Fri, Aug 6, 2010	32.48	32.71	32.26	32.71
4148	NYSE	IFN	Thu, Aug 5, 2010	32.30	32.82	32.19	32.67
4147	NYSE	IFN	Wed, Aug 4, 2010	32.39	32.85	32.39	32.78
4146	NYSE	IFN	Tue, Aug 3, 2010	32.43	32.48	32.05	32.39
4145	NYSE	IFN	Mon, Aug 2, 2010	31.96	32.44	31.96	32.43
4144	NYSE	IFN	Fri, Jul 30, 2010	31.50	31.85	31.46	31.69
4143	NYSE	IFN	Thu, Jul 29, 2010	31.87	31.88	31.51	31.61
4142	NYSE	IFN	Wed, Jul 28, 2010	31.42	31.57	31.31	31.56
4141	NYSE	IFN	Tue, Jul 27, 2010	31.74	31.80	31.57	31.62
4140	NYSE	IFN	Mon, Jul 26, 2010	31.32	31.74	31.26	31.74
4139	NYSE	IFN	Fri, Jul 23, 2010	31.60	31.80	31.36	31.79
4138	NYSE	IFN	Thu, Jul 22, 2010	31.56	31.69	31.47	31.69
4137	NYSE	IFN	Wed, Jul 21, 2010	31.20	31.32	30.86	30.93
4136	NYSE	IFN	Tue, Jul 20, 2010	30.67	31.17	30.41	31.17
4135	NYSE	IFN	Mon, Jul 19, 2010	30.84	31.12	30.67	30.86
4134	NYSE	IFN	Fri, Jul 16, 2010	30.89	30.95	30.59	30.76
4133	NYSE	IFN	Thu, Jul 15, 2010	30.89	31.20	30.72	31.12
4132	NYSE	IFN	Wed, Jul 14, 2010	31.22	31.29	30.95	31.20
4131	NYSE	IFN	Tue, Jul 13, 2010	31.39	31.62	31.16	31.40
4130	NYSE	IFN	Mon, Jul 12, 2010	30.99	31.33	30.99	31.06
4129	NYSE	IFN	Fri, Jul 9, 2010	30.96	31.20	30.76	31.14
4128	NYSE	IFN	Thu, Jul 8, 2010	30.82	30.85	30.46	30.79
4127	NYSE	IFN	Wed, Jul 7, 2010	29.91	30.79	29.91	30.75
4126	NYSE	IFN	Tue, Jul 6, 2010	30.36	30.57	30.04	30.18
4125	NYSE	IFN	Fri, Jul 2, 2010	30.12	30.25	29.84	30.11
4124	NYSE	IFN	Thu, Jul 1, 2010	30.13	30.37	29.78	30.27
4123	NYSE	IFN	Wed, Jun 30, 2010	30.22	30.84	30.18	30.25
4122	NYSE	IFN	Tue, Jun 29, 2010	30.14	30.16	29.76	30.04
4121	NYSE	IFN	Mon, Jun 28, 2010	30.94	30.99	30.61	30.74
4120	NYSE	IFN	Fri, Jun 25, 2010	30.75	30.84	30.38	30.73
4119	NYSE	IFN	Thu, Jun 24, 2010	30.51	30.51	30.09	30.36
4118	NYSE	IFN	Wed, Jun 23, 2010	30.39	30.76	30.39	30.57
4117	NYSE	IFN	Tue, Jun 22, 2010	30.74	30.93	30.40	30.55
4116	NYSE	IFN	Mon, Jun 21, 2010	30.96	31.25	30.84	31.03
4115	NYSE	IFN	Fri, Jun 18, 2010	30.30	30.59	30.28	30.47
4114	NYSE	IFN	Thu, Jun 17, 2010	30.56	30.56	30.18	30.35
4113	NYSE	IFN	Wed, Jun 16, 2010	30.11	30.50	29.95	30.50
4112	NYSE	IFN	Tue, Jun 15, 2010	30.13	30.62	30.13	30.58
4111	NYSE	IFN	Mon, Jun 14, 2010	30.01	30.35	29.80	30.00
4110	NYSE	IFN	Fri, Jun 11, 2010	29.48	29.68	29.04	29.62
4109	NYSE	IFN	Thu, Jun 10, 2010	29.05	29.59	29.05	29.53
4108	NYSE	IFN	Wed, Jun 9, 2010	28.72	29.19	28.36	28.58
4107	NYSE	IFN	Tue, Jun 8, 2010	28.21	28.67	28.06	28.62
4106	NYSE	IFN	Mon, Jun 7, 2010	28.49	29.06	28.14	28.29
4105	NYSE	IFN	Fri, Jun 4, 2010	28.68	29.14	28.58	28.67
4104	NYSE	IFN	Thu, Jun 3, 2010	29.40	29.69	29.08	29.34
4103	NYSE	IFN	Wed, Jun 2, 2010	28.65	29.42	28.57	29.34
4102	NYSE	IFN	Tue, Jun 1, 2010	28.14	28.80	28.14	28.35
4101	NYSE	IFN	Fri, May 28, 2010	28.61	28.91	28.60	28.64
4100	NYSE	IFN	Thu, May 27, 2010	27.98	28.68	27.98	28.52
4099	NYSE	IFN	Wed, May 26, 2010	28.05	28.05	27.30	27.45
4098	NYSE	IFN	Tue, May 25, 2010	26.85	27.48	26.61	27.48
4097	NYSE	IFN	Mon, May 24, 2010	28.20	28.55	28.07	28.07
4096	NYSE	IFN	Fri, May 21, 2010	27.51	28.45	27.40	28.45
4095	NYSE	IFN	Thu, May 20, 2010	28.16	28.22	27.60	27.80
4094	NYSE	IFN	Wed, May 19, 2010	29.11	29.55	28.50	28.81
4093	NYSE	IFN	Tue, May 18, 2010	30.14	30.50	29.50	29.60
4092	NYSE	IFN	Mon, May 17, 2010	30.20	30.35	29.43	30.08
4091	NYSE	IFN	Fri, May 14, 2010	30.13	30.48	29.89	30.40
4090	NYSE	IFN	Thu, May 13, 2010	31.16	31.22	30.75	30.87
4089	NYSE	IFN	Wed, May 12, 2010	30.70	31.25	30.70	31.16
4088	NYSE	IFN	Tue, May 11, 2010	30.41	31.34	30.41	30.88
4087	NYSE	IFN	Mon, May 10, 2010	30.70	31.25	30.70	31.15
4086	NYSE	IFN	Fri, May 7, 2010	29.91	29.91	29.03	29.29
4085	NYSE	IFN	Thu, May 6, 2010	30.42	30.52	27.50	29.81
4084	NYSE	IFN	Wed, May 5, 2010	30.16	30.90	30.14	30.88
4083	NYSE	IFN	Tue, May 4, 2010	31.67	31.94	30.56	30.64
4082	NYSE	IFN	Mon, May 3, 2010	31.90	32.49	31.88	32.43
4081	NYSE	IFN	Fri, Apr 30, 2010	32.55	32.55	31.98	32.02
4080	NYSE	IFN	Thu, Apr 29, 2010	32.27	32.46	32.15	32.46
4079	NYSE	IFN	Wed, Apr 28, 2010	31.98	32.34	31.96	32.15
4078	NYSE	IFN	Tue, Apr 27, 2010	32.50	32.51	31.92	31.98
4077	NYSE	IFN	Mon, Apr 26, 2010	32.76	32.78	32.34	32.54
4076	NYSE	IFN	Fri, Apr 23, 2010	32.44	32.90	32.35	32.76
4075	NYSE	IFN	Thu, Apr 22, 2010	31.93	32.56	31.85	32.55
4074	NYSE	IFN	Wed, Apr 21, 2010	32.11	32.15	31.81	32.06
4073	NYSE	IFN	Tue, Apr 20, 2010	32.00	32.30	32.00	32.29
4072	NYSE	IFN	Mon, Apr 19, 2010	31.19	32.01	30.88	31.96
4071	NYSE	IFN	Fri, Apr 16, 2010	32.27	32.34	31.70	31.78
4070	NYSE	IFN	Thu, Apr 15, 2010	32.82	32.86	32.43	32.58
4069	NYSE	IFN	Wed, Apr 14, 2010	32.92	33.08	32.71	33.08
4068	NYSE	IFN	Tue, Apr 13, 2010	32.63	32.84	32.30	32.64
4067	NYSE	IFN	Mon, Apr 12, 2010	32.93	32.94	32.65	32.81
4066	NYSE	IFN	Fri, Apr 9, 2010	32.77	32.91	32.65	32.83
4065	NYSE	IFN	Thu, Apr 8, 2010	32.20	32.70	32.04	32.59
4064	NYSE	IFN	Wed, Apr 7, 2010	32.80	32.90	32.52	32.53
4063	NYSE	IFN	Tue, Apr 6, 2010	32.60	32.98	32.55	32.80
4062	NYSE	IFN	Mon, Apr 5, 2010	32.10	32.77	32.10	32.75
4061	NYSE	IFN	Thu, Apr 1, 2010	31.80	32.00	31.79	31.99
4060	NYSE	IFN	Wed, Mar 31, 2010	31.35	31.65	31.31	31.54
4059	NYSE	IFN	Tue, Mar 30, 2010	31.50	31.79	31.33	31.65
4058	NYSE	IFN	Mon, Mar 29, 2010	31.46	31.76	31.45	31.67
4057	NYSE	IFN	Fri, Mar 26, 2010	30.99	31.30	30.94	31.17
4056	NYSE	IFN	Thu, Mar 25, 2010	31.20	31.23	30.66	30.68
4055	NYSE	IFN	Wed, Mar 24, 2010	30.93	31.08	30.72	30.93
4054	NYSE	IFN	Tue, Mar 23, 2010	30.81	31.27	30.68	31.21
4053	NYSE	IFN	Mon, Mar 22, 2010	31.04	31.29	30.75	31.02
4052	NYSE	IFN	Fri, Mar 19, 2010	31.59	31.60	30.81	31.60
4051	NYSE	IFN	Thu, Mar 18, 2010	31.60	31.66	31.24	31.34
4050	NYSE	IFN	Wed, Mar 17, 2010	31.31	31.80	31.31	31.60
4049	NYSE	IFN	Tue, Mar 16, 2010	31.37	31.46	30.96	31.26
4048	NYSE	IFN	Mon, Mar 15, 2010	31.75	31.75	30.57	30.81
4047	NYSE	IFN	Fri, Mar 12, 2010	32.15	32.15	31.76	31.91
4046	NYSE	IFN	Thu, Mar 11, 2010	31.39	32.03	31.30	32.01
4045	NYSE	IFN	Wed, Mar 10, 2010	31.41	31.86	31.30	31.83
4044	NYSE	IFN	Tue, Mar 9, 2010	31.06	31.54	31.06	31.36
4043	NYSE	IFN	Mon, Mar 8, 2010	31.34	31.60	31.26	31.40
4042	NYSE	IFN	Fri, Mar 5, 2010	30.96	31.50	30.96	31.47
4041	NYSE	IFN	Thu, Mar 4, 2010	31.07	31.10	30.83	30.85
4040	NYSE	IFN	Wed, Mar 3, 2010	30.81	31.10	30.67	30.96
4039	NYSE	IFN	Tue, Mar 2, 2010	30.42	30.63	30.12	30.55
4038	NYSE	IFN	Mon, Mar 1, 2010	29.52	29.93	29.32	29.92
4037	NYSE	IFN	Fri, Feb 26, 2010	29.05	29.33	29.05	29.27
4036	NYSE	IFN	Thu, Feb 25, 2010	28.42	28.97	28.40	28.90
4035	NYSE	IFN	Wed, Feb 24, 2010	29.10	29.20	28.82	29.09
4034	NYSE	IFN	Tue, Feb 23, 2010	29.70	29.91	28.54	28.72
4033	NYSE	IFN	Mon, Feb 22, 2010	29.79	29.96	29.40	29.51
4032	NYSE	IFN	Fri, Feb 19, 2010	29.56	29.81	29.41	29.70
4031	NYSE	IFN	Thu, Feb 18, 2010	29.23	29.94	29.23	29.87
4030	NYSE	IFN	Wed, Feb 17, 2010	29.89	29.89	29.57	29.71
4029	NYSE	IFN	Tue, Feb 16, 2010	29.16	29.65	28.95	29.65
4028	NYSE	IFN	Fri, Feb 12, 2010	28.75	28.93	28.56	28.85
4027	NYSE	IFN	Thu, Feb 11, 2010	28.84	29.30	28.71	29.27
4026	NYSE	IFN	Wed, Feb 10, 2010	28.75	28.75	28.26	28.67
4025	NYSE	IFN	Tue, Feb 9, 2010	28.39	29.11	28.38	28.82
4024	NYSE	IFN	Mon, Feb 8, 2010	28.50	28.50	27.95	28.00
4023	NYSE	IFN	Fri, Feb 5, 2010	28.10	28.38	27.28	28.19
4022	NYSE	IFN	Thu, Feb 4, 2010	29.68	29.68	28.50	28.50
4021	NYSE	IFN	Wed, Feb 3, 2010	30.00	30.40	29.97	30.02
4020	NYSE	IFN	Tue, Feb 2, 2010	29.06	29.94	29.05	29.86
4019	NYSE	IFN	Mon, Feb 1, 2010	29.07	29.50	29.07	29.37
4018	NYSE	IFN	Fri, Jan 29, 2010	28.87	29.31	28.82	28.89
4017	NYSE	IFN	Thu, Jan 28, 2010	29.03	29.10	28.20	28.59
4016	NYSE	IFN	Wed, Jan 27, 2010	29.39	29.39	28.68	28.84
4015	NYSE	IFN	Tue, Jan 26, 2010	29.64	30.10	29.64	29.83
4014	NYSE	IFN	Mon, Jan 25, 2010	30.06	30.29	29.96	30.10
4013	NYSE	IFN	Fri, Jan 22, 2010	30.39	30.55	30.06	30.20
4012	NYSE	IFN	Thu, Jan 21, 2010	31.62	31.62	30.60	30.80
4011	NYSE	IFN	Wed, Jan 20, 2010	32.42	32.42	31.55	31.92
4010	NYSE	IFN	Tue, Jan 19, 2010	31.54	32.65	31.51	32.60
4009	NYSE	IFN	Fri, Jan 15, 2010	32.02	32.15	31.36	31.73
4008	NYSE	IFN	Thu, Jan 14, 2010	32.19	32.20	32.08	32.15
4007	NYSE	IFN	Wed, Jan 13, 2010	32.06	32.06	31.90	31.93
4006	NYSE	IFN	Tue, Jan 12, 2010	31.75	32.00	31.53	31.72
4005	NYSE	IFN	Mon, Jan 11, 2010	31.85	32.17	31.85	32.15
4004	NYSE	IFN	Fri, Jan 8, 2010	31.85	31.85	31.30	31.54
4003	NYSE	IFN	Thu, Jan 7, 2010	31.81	32.02	31.72	31.77
4002	NYSE	IFN	Wed, Jan 6, 2010	31.60	32.00	31.60	31.92
4001	NYSE	IFN	Tue, Jan 5, 2010	31.12	31.62	31.12	31.60
4000	NYSE	IFN	Mon, Jan 4, 2010	30.71	31.60	30.71	31.10
3999	NYSE	IFN	Thu, Dec 31, 2009	30.33	30.72	30.22	30.70
3998	NYSE	IFN	Wed, Dec 30, 2009	29.88	30.36	29.77	30.32
3997	NYSE	IFN	Tue, Dec 29, 2009	30.21	30.36	30.09	30.30
3996	NYSE	IFN	Mon, Dec 28, 2009	30.06	30.25	29.90	30.25
3995	NYSE	IFN	Thu, Dec 24, 2009	29.67	30.17	29.67	30.11
3994	NYSE	IFN	Wed, Dec 23, 2009	29.75	29.90	29.49	29.54
3993	NYSE	IFN	Tue, Dec 22, 2009	29.22	29.28	28.98	29.12
3992	NYSE	IFN	Mon, Dec 21, 2009	28.55	29.26	28.31	29.20
3991	NYSE	IFN	Fri, Dec 18, 2009	29.40	29.40	28.74	28.90
3990	NYSE	IFN	Thu, Dec 17, 2009	30.18	30.22	29.47	29.50
3989	NYSE	IFN	Wed, Dec 16, 2009	30.45	30.74	30.26	30.31
3988	NYSE	IFN	Tue, Dec 15, 2009	30.37	30.55	30.24	30.40
3987	NYSE	IFN	Mon, Dec 14, 2009	30.77	30.87	30.36	30.85
3986	NYSE	IFN	Fri, Dec 11, 2009	31.03	31.05	30.56	30.65
3985	NYSE	IFN	Thu, Dec 10, 2009	31.04	31.40	30.80	30.89
3984	NYSE	IFN	Wed, Dec 9, 2009	30.84	31.16	30.65	31.00
3983	NYSE	IFN	Tue, Dec 8, 2009	31.17	31.28	30.75	30.88
3982	NYSE	IFN	Mon, Dec 7, 2009	31.45	31.45	30.76	31.15
3981	NYSE	IFN	Fri, Dec 4, 2009	31.67	31.78	30.94	31.75
3980	NYSE	IFN	Thu, Dec 3, 2009	31.25	31.74	30.94	30.94
3979	NYSE	IFN	Wed, Dec 2, 2009	30.98	31.54	30.91	31.45
3978	NYSE	IFN	Tue, Dec 1, 2009	30.65	31.33	30.62	31.29
3977	NYSE	IFN	Mon, Nov 30, 2009	30.02	30.40	30.00	30.30
3976	NYSE	IFN	Fri, Nov 27, 2009	29.74	30.07	29.11	29.90
3975	NYSE	IFN	Wed, Nov 25, 2009	30.90	30.95	30.73	30.89
3974	NYSE	IFN	Tue, Nov 24, 2009	30.55	30.69	30.39	30.57
3973	NYSE	IFN	Mon, Nov 23, 2009	30.90	31.25	30.62	30.73
3972	NYSE	IFN	Fri, Nov 20, 2009	30.28	30.85	30.25	30.50
3971	NYSE	IFN	Thu, Nov 19, 2009	30.84	30.84	30.03	30.39
3970	NYSE	IFN	Wed, Nov 18, 2009	31.01	31.20	30.59	31.20
3969	NYSE	IFN	Tue, Nov 17, 2009	30.86	31.48	30.86	30.99
3968	NYSE	IFN	Mon, Nov 16, 2009	31.26	31.75	31.00	31.67
3967	NYSE	IFN	Fri, Nov 13, 2009	30.47	30.87	30.44	30.70
3966	NYSE	IFN	Thu, Nov 12, 2009	30.63	30.76	30.00	30.03
3965	NYSE	IFN	Wed, Nov 11, 2009	31.02	31.15	30.69	30.89
3964	NYSE	IFN	Tue, Nov 10, 2009	30.47	30.72	29.85	30.72
3963	NYSE	IFN	Mon, Nov 9, 2009	30.03	30.59	29.94	30.50
3962	NYSE	IFN	Fri, Nov 6, 2009	29.33	29.55	28.90	29.50
3961	NYSE	IFN	Thu, Nov 5, 2009	28.56	29.75	28.54	29.75
3960	NYSE	IFN	Wed, Nov 4, 2009	28.39	28.55	28.05	28.28
3959	NYSE	IFN	Tue, Nov 3, 2009	27.56	27.65	27.07	27.59
3958	NYSE	IFN	Mon, Nov 2, 2009	28.07	28.67	27.70	28.19
3957	NYSE	IFN	Fri, Oct 30, 2009	29.25	29.25	27.83	28.04
3956	NYSE	IFN	Thu, Oct 29, 2009	28.60	29.57	28.59	29.46
3955	NYSE	IFN	Wed, Oct 28, 2009	28.51	28.98	28.30	28.46
3954	NYSE	IFN	Tue, Oct 27, 2009	29.76	29.87	28.80	28.89
3953	NYSE	IFN	Mon, Oct 26, 2009	30.03	30.31	29.81	29.93
3952	NYSE	IFN	Fri, Oct 23, 2009	30.75	30.79	29.96	30.21
3951	NYSE	IFN	Thu, Oct 22, 2009	30.48	30.72	29.56	30.64
3950	NYSE	IFN	Wed, Oct 21, 2009	31.05	31.05	30.50	30.51
3949	NYSE	IFN	Tue, Oct 20, 2009	31.45	31.45	30.31	31.15
3948	NYSE	IFN	Mon, Oct 19, 2009	30.89	31.50	30.67	31.42
3947	NYSE	IFN	Fri, Oct 16, 2009	30.26	30.59	30.26	30.46
3946	NYSE	IFN	Thu, Oct 15, 2009	30.66	30.75	30.40	30.63
3945	NYSE	IFN	Wed, Oct 14, 2009	30.20	30.85	30.20	30.66
3944	NYSE	IFN	Tue, Oct 13, 2009	30.00	30.05	29.81	29.99
3943	NYSE	IFN	Mon, Oct 12, 2009	29.71	30.10	29.71	29.87
3942	NYSE	IFN	Fri, Oct 9, 2009	29.67	29.82	29.31	29.42
3941	NYSE	IFN	Thu, Oct 8, 2009	29.68	29.94	29.53	29.70
3940	NYSE	IFN	Wed, Oct 7, 2009	29.79	29.79	29.37	29.51
3939	NYSE	IFN	Tue, Oct 6, 2009	29.81	29.87	29.31	29.80
3938	NYSE	IFN	Mon, Oct 5, 2009	28.48	29.20	28.48	29.18
3937	NYSE	IFN	Fri, Oct 2, 2009	28.05	28.70	28.00	28.63
3936	NYSE	IFN	Thu, Oct 1, 2009	29.02	29.09	28.54	28.74
3935	NYSE	IFN	Wed, Sep 30, 2009	29.14	29.20	28.51	29.05
3934	NYSE	IFN	Tue, Sep 29, 2009	28.64	28.91	28.35	28.85
3933	NYSE	IFN	Mon, Sep 28, 2009	28.99	28.99	28.33	28.87
3932	NYSE	IFN	Fri, Sep 25, 2009	28.54	28.54	28.00	28.29
3931	NYSE	IFN	Thu, Sep 24, 2009	28.55	29.05	28.11	28.24
3930	NYSE	IFN	Wed, Sep 23, 2009	29.00	29.00	28.51	28.55
3929	NYSE	IFN	Tue, Sep 22, 2009	28.74	28.90	28.62	28.86
3928	NYSE	IFN	Mon, Sep 21, 2009	28.00	28.36	27.63	28.32
3927	NYSE	IFN	Fri, Sep 18, 2009	28.53	28.53	28.26	28.37
3926	NYSE	IFN	Thu, Sep 17, 2009	28.56	28.56	28.06	28.21
3925	NYSE	IFN	Wed, Sep 16, 2009	28.49	28.75	28.08	28.57
3924	NYSE	IFN	Tue, Sep 15, 2009	27.66	27.95	27.60	27.91
3923	NYSE	IFN	Mon, Sep 14, 2009	27.41	27.41	27.10	27.35
3922	NYSE	IFN	Fri, Sep 11, 2009	27.41	27.80	27.24	27.49
3921	NYSE	IFN	Thu, Sep 10, 2009	27.19	27.69	27.14	27.66
3920	NYSE	IFN	Wed, Sep 9, 2009	27.99	28.00	27.28	27.67
3919	NYSE	IFN	Tue, Sep 8, 2009	27.59	28.00	27.59	27.63
3918	NYSE	IFN	Fri, Sep 4, 2009	26.99	27.25	26.65	27.06
3917	NYSE	IFN	Thu, Sep 3, 2009	26.31	26.54	25.97	26.50
3916	NYSE	IFN	Wed, Sep 2, 2009	26.01	26.29	25.72	26.02
3915	NYSE	IFN	Tue, Sep 1, 2009	26.47	26.65	26.00	26.10
3914	NYSE	IFN	Mon, Aug 31, 2009	26.43	26.70	26.20	26.63
3913	NYSE	IFN	Fri, Aug 28, 2009	27.08	27.49	27.01	27.17
3912	NYSE	IFN	Thu, Aug 27, 2009	26.75	27.04	26.66	26.95
3911	NYSE	IFN	Wed, Aug 26, 2009	26.90	27.00	26.28	26.86
3910	NYSE	IFN	Tue, Aug 25, 2009	27.22	27.39	26.83	26.99
3909	NYSE	IFN	Mon, Aug 24, 2009	27.30	27.65	26.82	26.87
3908	NYSE	IFN	Fri, Aug 21, 2009	26.64	26.98	26.40	26.80
3907	NYSE	IFN	Thu, Aug 20, 2009	25.99	26.30	25.66	26.00
3906	NYSE	IFN	Wed, Aug 19, 2009	25.59	25.98	25.17	25.66
3905	NYSE	IFN	Tue, Aug 18, 2009	26.00	26.12	25.67	25.85
3904	NYSE	IFN	Mon, Aug 17, 2009	26.01	26.34	25.31	25.38
3903	NYSE	IFN	Fri, Aug 14, 2009	27.75	27.90	26.90	27.22
3902	NYSE	IFN	Thu, Aug 13, 2009	28.70	28.92	27.72	27.88
3901	NYSE	IFN	Wed, Aug 12, 2009	28.05	28.47	27.52	28.28
3900	NYSE	IFN	Tue, Aug 11, 2009	28.82	28.91	27.25	28.22
3899	NYSE	IFN	Mon, Aug 10, 2009	30.46	30.95	28.80	29.25
3898	NYSE	IFN	Fri, Aug 7, 2009	30.83	31.60	30.65	30.98
3897	NYSE	IFN	Thu, Aug 6, 2009	31.37	31.37	30.24	30.69
3896	NYSE	IFN	Wed, Aug 5, 2009	31.91	32.25	30.60	31.48
3895	NYSE	IFN	Tue, Aug 4, 2009	32.73	32.73	31.57	32.44
3894	NYSE	IFN	Mon, Aug 3, 2009	31.99	32.97	31.75	32.04
3893	NYSE	IFN	Fri, Jul 31, 2009	29.99	31.47	29.99	31.10
3892	NYSE	IFN	Thu, Jul 30, 2009	29.31	30.05	29.22	29.61
3891	NYSE	IFN	Wed, Jul 29, 2009	29.78	29.78	28.66	28.76
3890	NYSE	IFN	Tue, Jul 28, 2009	29.85	30.33	29.54	30.25
3889	NYSE	IFN	Mon, Jul 27, 2009	30.50	30.58	29.81	30.22
3888	NYSE	IFN	Fri, Jul 24, 2009	30.69	30.70	30.11	30.60
3887	NYSE	IFN	Thu, Jul 23, 2009	29.80	31.41	29.57	30.77
3886	NYSE	IFN	Wed, Jul 22, 2009	29.00	29.21	28.58	29.05
3885	NYSE	IFN	Tue, Jul 21, 2009	30.13	30.30	29.07	29.66
3884	NYSE	IFN	Mon, Jul 20, 2009	30.05	30.48	29.85	30.16
3883	NYSE	IFN	Fri, Jul 17, 2009	29.38	29.47	29.03	29.29
3882	NYSE	IFN	Thu, Jul 16, 2009	28.84	29.10	28.12	28.98
3881	NYSE	IFN	Wed, Jul 15, 2009	29.42	30.00	29.40	29.48
3880	NYSE	IFN	Tue, Jul 14, 2009	27.79	28.29	27.49	28.26
3879	NYSE	IFN	Mon, Jul 13, 2009	26.66	27.15	26.00	27.00
3878	NYSE	IFN	Fri, Jul 10, 2009	26.29	26.73	26.16	26.47
3877	NYSE	IFN	Thu, Jul 9, 2009	27.46	27.47	26.80	26.99
3876	NYSE	IFN	Wed, Jul 8, 2009	27.64	28.17	26.33	26.70
3875	NYSE	IFN	Tue, Jul 7, 2009	28.67	29.30	27.81	28.00
3874	NYSE	IFN	Mon, Jul 6, 2009	29.19	29.31	28.15	29.01
3873	NYSE	IFN	Thu, Jul 2, 2009	31.23	31.36	30.65	30.90
3872	NYSE	IFN	Wed, Jul 1, 2009	31.41	32.29	31.33	31.99
3871	NYSE	IFN	Tue, Jun 30, 2009	30.06	31.32	29.50	31.11
3870	NYSE	IFN	Mon, Jun 29, 2009	30.39	30.39	29.85	30.18
3869	NYSE	IFN	Fri, Jun 26, 2009	28.63	29.95	28.63	29.70
3868	NYSE	IFN	Thu, Jun 25, 2009	27.61	29.00	27.53	28.95
3867	NYSE	IFN	Wed, Jun 24, 2009	27.35	28.33	27.35	27.84
3866	NYSE	IFN	Tue, Jun 23, 2009	27.06	27.24	26.59	27.11
3865	NYSE	IFN	Mon, Jun 22, 2009	27.92	27.92	26.10	26.50
3864	NYSE	IFN	Fri, Jun 19, 2009	28.19	28.45	27.90	28.23
3863	NYSE	IFN	Thu, Jun 18, 2009	27.80	28.15	27.36	27.40
3862	NYSE	IFN	Wed, Jun 17, 2009	29.15	29.15	27.34	28.55
3861	NYSE	IFN	Tue, Jun 16, 2009	31.10	31.23	29.75	29.76
3860	NYSE	IFN	Mon, Jun 15, 2009	31.68	31.68	29.75	30.60
3859	NYSE	IFN	Fri, Jun 12, 2009	32.69	32.74	31.75	32.10
3858	NYSE	IFN	Thu, Jun 11, 2009	32.07	33.00	32.00	32.65
3857	NYSE	IFN	Wed, Jun 10, 2009	32.39	32.41	30.60	32.23
3856	NYSE	IFN	Tue, Jun 9, 2009	31.19	31.55	30.83	31.31
3855	NYSE	IFN	Mon, Jun 8, 2009	30.50	30.80	29.52	30.34
3854	NYSE	IFN	Fri, Jun 5, 2009	32.24	32.46	31.32	31.53
3853	NYSE	IFN	Thu, Jun 4, 2009	29.08	32.00	29.08	32.00
3852	NYSE	IFN	Wed, Jun 3, 2009	30.46	30.70	28.37	28.91
3851	NYSE	IFN	Tue, Jun 2, 2009	31.14	31.14	30.11	30.63
3850	NYSE	IFN	Mon, Jun 1, 2009	29.86	30.90	29.86	30.63
3849	NYSE	IFN	Fri, May 29, 2009	29.26	29.50	28.81	29.38
3848	NYSE	IFN	Thu, May 28, 2009	27.49	28.47	27.06	28.28
3847	NYSE	IFN	Wed, May 27, 2009	26.53	27.67	26.53	26.90
3846	NYSE	IFN	Tue, May 26, 2009	25.10	26.24	24.58	26.22
3845	NYSE	IFN	Fri, May 22, 2009	25.41	25.78	25.25	25.30
3844	NYSE	IFN	Thu, May 21, 2009	25.43	25.50	24.85	24.99
3843	NYSE	IFN	Wed, May 20, 2009	26.14	26.45	25.63	25.68
3842	NYSE	IFN	Tue, May 19, 2009	26.15	26.24	25.55	25.95
3841	NYSE	IFN	Mon, May 18, 2009	26.00	26.55	25.26	26.24
3840	NYSE	IFN	Fri, May 15, 2009	21.82	22.45	21.38	21.59
3839	NYSE	IFN	Thu, May 14, 2009	20.88	21.90	20.66	21.70
3838	NYSE	IFN	Wed, May 13, 2009	21.67	22.04	21.00	21.02
3837	NYSE	IFN	Tue, May 12, 2009	22.97	23.36	21.20	22.14
3836	NYSE	IFN	Mon, May 11, 2009	22.87	22.87	22.05	22.14
3835	NYSE	IFN	Fri, May 8, 2009	22.46	23.20	22.24	23.10
3834	NYSE	IFN	Thu, May 7, 2009	22.76	22.76	21.95	22.28
3833	NYSE	IFN	Wed, May 6, 2009	22.27	22.55	21.14	22.47
3832	NYSE	IFN	Tue, May 5, 2009	22.27	22.70	21.66	22.20
3831	NYSE	IFN	Mon, May 4, 2009	21.69	22.34	21.40	22.31
3830	NYSE	IFN	Fri, May 1, 2009	20.65	21.20	20.51	20.60
3829	NYSE	IFN	Thu, Apr 30, 2009	20.09	20.79	19.85	20.58
3828	NYSE	IFN	Wed, Apr 29, 2009	19.33	19.98	19.30	19.49
3827	NYSE	IFN	Tue, Apr 28, 2009	19.08	19.14	18.63	18.78
3826	NYSE	IFN	Mon, Apr 27, 2009	19.84	19.95	19.35	19.46
3825	NYSE	IFN	Fri, Apr 24, 2009	19.52	20.49	19.52	20.08
3824	NYSE	IFN	Thu, Apr 23, 2009	19.25	19.58	18.93	19.31
3823	NYSE	IFN	Wed, Apr 22, 2009	18.91	19.33	18.72	18.94
3822	NYSE	IFN	Tue, Apr 21, 2009	18.14	19.48	18.13	19.45
3821	NYSE	IFN	Mon, Apr 20, 2009	19.51	19.55	18.39	18.52
3820	NYSE	IFN	Fri, Apr 17, 2009	20.33	20.40	19.86	19.90
3819	NYSE	IFN	Thu, Apr 16, 2009	20.64	20.64	19.81	20.40
3818	NYSE	IFN	Wed, Apr 15, 2009	20.39	20.97	20.01	20.74
3817	NYSE	IFN	Tue, Apr 14, 2009	20.96	21.11	20.20	20.25
3816	NYSE	IFN	Mon, Apr 13, 2009	19.98	20.82	19.56	20.69
3815	NYSE	IFN	Thu, Apr 9, 2009	18.35	19.67	18.35	19.62
3814	NYSE	IFN	Wed, Apr 8, 2009	17.51	18.34	17.51	18.25
3813	NYSE	IFN	Tue, Apr 7, 2009	17.52	17.58	17.12	17.34
3812	NYSE	IFN	Mon, Apr 6, 2009	18.25	18.32	17.61	17.61
3811	NYSE	IFN	Fri, Apr 3, 2009	18.50	18.55	17.92	18.30
3810	NYSE	IFN	Thu, Apr 2, 2009	17.94	18.68	17.88	18.35
3809	NYSE	IFN	Wed, Apr 1, 2009	16.90	17.60	16.79	17.40
3808	NYSE	IFN	Tue, Mar 31, 2009	16.57	17.00	16.57	16.93
3807	NYSE	IFN	Mon, Mar 30, 2009	16.35	16.35	15.90	16.25
3806	NYSE	IFN	Fri, Mar 27, 2009	17.05	17.33	16.91	17.01
3805	NYSE	IFN	Thu, Mar 26, 2009	17.10	17.57	17.10	17.48
3804	NYSE	IFN	Wed, Mar 25, 2009	16.35	17.04	16.35	16.83
3803	NYSE	IFN	Tue, Mar 24, 2009	16.24	16.58	15.58	16.21
3802	NYSE	IFN	Mon, Mar 23, 2009	15.59	16.35	15.39	16.35
3801	NYSE	IFN	Fri, Mar 20, 2009	15.18	15.24	14.69	14.75
3800	NYSE	IFN	Thu, Mar 19, 2009	15.45	15.55	14.83	15.25
3799	NYSE	IFN	Wed, Mar 18, 2009	14.71	15.27	14.71	15.20
3798	NYSE	IFN	Tue, Mar 17, 2009	14.28	15.29	14.28	15.20
3797	NYSE	IFN	Mon, Mar 16, 2009	14.97	14.97	14.57	999.99
3796	NYSE	IFN	Fri, Mar 13, 2009	14.97	15.01	14.32	14.41
3795	NYSE	IFN	Thu, Mar 12, 2009	14.13	14.90	13.92	14.71
3794	NYSE	IFN	Wed, Mar 11, 2009	14.32	14.55	14.15	14.39
3793	NYSE	IFN	Tue, Mar 10, 2009	13.35	14.37	13.35	14.21
3792	NYSE	IFN	Mon, Mar 9, 2009	13.21	13.47	12.88	13.15
3791	NYSE	IFN	Fri, Mar 6, 2009	14.06	14.14	13.33	13.76
3790	NYSE	IFN	Thu, Mar 5, 2009	14.00	14.00	13.11	13.95
3789	NYSE	IFN	Wed, Mar 4, 2009	14.10	14.78	14.10	14.58
3788	NYSE	IFN	Tue, Mar 3, 2009	13.67	13.94	13.28	13.94
3787	NYSE	IFN	Mon, Mar 2, 2009	14.30	14.55	13.26	13.60
3786	NYSE	IFN	Fri, Feb 27, 2009	14.65	14.98	14.65	14.91
3785	NYSE	IFN	Thu, Feb 26, 2009	15.32	15.48	14.84	14.84
3784	NYSE	IFN	Wed, Feb 25, 2009	15.38	15.43	14.78	15.18
3783	NYSE	IFN	Tue, Feb 24, 2009	14.62	15.50	14.52	15.40
3782	NYSE	IFN	Mon, Feb 23, 2009	15.22	15.34	14.57	14.57
3781	NYSE	IFN	Fri, Feb 20, 2009	15.15	15.30	14.66	15.11
3780	NYSE	IFN	Thu, Feb 19, 2009	15.82	16.10	15.30	15.43
3779	NYSE	IFN	Wed, Feb 18, 2009	15.57	15.88	15.35	15.73
3778	NYSE	IFN	Tue, Feb 17, 2009	16.44	16.44	15.38	15.54
3777	NYSE	IFN	Fri, Feb 13, 2009	17.10	17.48	17.07	17.10
3776	NYSE	IFN	Thu, Feb 12, 2009	17.54	17.54	16.85	17.45
3775	NYSE	IFN	Wed, Feb 11, 2009	17.57	17.90	17.25	17.80
3774	NYSE	IFN	Tue, Feb 10, 2009	18.10	18.37	16.79	17.15
3773	NYSE	IFN	Mon, Feb 9, 2009	18.00	18.50	17.89	18.45
3772	NYSE	IFN	Fri, Feb 6, 2009	17.30	18.00	16.95	17.98
3771	NYSE	IFN	Thu, Feb 5, 2009	16.96	17.45	16.83	17.29
3770	NYSE	IFN	Wed, Feb 4, 2009	17.43	17.55	17.03	17.30
3769	NYSE	IFN	Tue, Feb 3, 2009	16.57	17.29	16.42	17.23
3768	NYSE	IFN	Mon, Feb 2, 2009	16.49	16.95	16.34	16.60
3767	NYSE	IFN	Fri, Jan 30, 2009	17.21	17.90	16.77	16.97
3766	NYSE	IFN	Thu, Jan 29, 2009	17.61	17.61	17.22	17.34
3765	NYSE	IFN	Wed, Jan 28, 2009	17.69	17.95	17.20	17.95
3764	NYSE	IFN	Tue, Jan 27, 2009	17.69	17.69	16.86	17.10
3763	NYSE	IFN	Mon, Jan 26, 2009	16.90	17.20	16.75	16.92
3762	NYSE	IFN	Fri, Jan 23, 2009	15.77	16.71	15.77	16.62
3761	NYSE	IFN	Thu, Jan 22, 2009	15.43	16.53	15.43	16.08
3760	NYSE	IFN	Wed, Jan 21, 2009	16.32	16.57	15.06	16.50
3759	NYSE	IFN	Tue, Jan 20, 2009	16.59	16.65	15.72	15.85
3758	NYSE	IFN	Fri, Jan 16, 2009	17.19	17.54	16.71	16.98
3757	NYSE	IFN	Thu, Jan 15, 2009	16.18	16.81	16.00	16.63
3756	NYSE	IFN	Wed, Jan 14, 2009	16.85	16.90	16.21	16.53
3755	NYSE	IFN	Tue, Jan 13, 2009	16.57	16.95	16.45	16.94
3754	NYSE	IFN	Mon, Jan 12, 2009	17.20	17.20	16.51	16.65
3753	NYSE	IFN	Fri, Jan 9, 2009	17.19	17.53	16.77	17.27
3752	NYSE	IFN	Thu, Jan 8, 2009	17.51	17.67	16.88	17.07
3751	NYSE	IFN	Wed, Jan 7, 2009	18.28	18.28	17.50	17.56
3750	NYSE	IFN	Tue, Jan 6, 2009	19.20	19.52	18.77	19.49
3749	NYSE	IFN	Mon, Jan 5, 2009	19.01	19.90	18.44	18.90
3748	NYSE	IFN	Fri, Jan 2, 2009	18.99	19.59	18.50	19.24
3747	NYSE	IFN	Wed, Dec 31, 2008	16.51	18.75	16.51	18.30
3746	NYSE	IFN	Tue, Dec 30, 2008	16.36	17.40	16.36	17.10
3745	NYSE	IFN	Mon, Dec 29, 2008	16.50	16.85	16.25	16.35
3744	NYSE	IFN	Fri, Dec 26, 2008	16.63	16.90	16.52	16.66
3743	NYSE	IFN	Wed, Dec 24, 2008	16.63	17.20	16.63	16.97
3742	NYSE	IFN	Tue, Dec 23, 2008	17.71	18.12	16.76	16.96
3741	NYSE	IFN	Mon, Dec 22, 2008	18.83	18.83	17.74	18.02
3740	NYSE	IFN	Fri, Dec 19, 2008	18.20	18.83	18.01	18.17
3739	NYSE	IFN	Thu, Dec 18, 2008	18.57	19.07	18.35	18.78
3738	NYSE	IFN	Wed, Dec 17, 2008	18.49	18.98	17.74	18.54
3737	NYSE	IFN	Tue, Dec 16, 2008	17.41	19.10	17.41	18.77
3736	NYSE	IFN	Mon, Dec 15, 2008	18.19	18.29	17.48	17.70
3735	NYSE	IFN	Fri, Dec 12, 2008	17.19	18.34	16.95	18.19
3734	NYSE	IFN	Thu, Dec 11, 2008	17.25	18.50	17.25	17.58
3733	NYSE	IFN	Wed, Dec 10, 2008	17.52	17.99	17.34	17.96
3732	NYSE	IFN	Tue, Dec 9, 2008	17.91	17.91	16.80	17.16
3731	NYSE	IFN	Mon, Dec 8, 2008	17.84	18.40	17.35	18.07
3730	NYSE	IFN	Fri, Dec 5, 2008	16.35	17.10	15.85	17.00
3729	NYSE	IFN	Thu, Dec 4, 2008	16.41	17.41	16.22	16.58
3728	NYSE	IFN	Wed, Dec 3, 2008	16.60	17.21	16.16	17.10
3727	NYSE	IFN	Tue, Dec 2, 2008	16.25	17.16	16.25	16.99
3726	NYSE	IFN	Mon, Dec 1, 2008	16.22	16.60	15.61	16.13
3725	NYSE	IFN	Fri, Nov 28, 2008	16.52	17.49	16.23	16.98
3724	NYSE	IFN	Wed, Nov 26, 2008	16.41	18.17	16.41	16.94
3723	NYSE	IFN	Tue, Nov 25, 2008	16.98	17.23	16.37	16.72
3722	NYSE	IFN	Mon, Nov 24, 2008	16.47	18.00	16.47	17.18
3721	NYSE	IFN	Fri, Nov 21, 2008	15.88	16.40	14.64	16.40
3720	NYSE	IFN	Thu, Nov 20, 2008	16.00	16.43	14.01	14.65
3719	NYSE	IFN	Wed, Nov 19, 2008	17.25	17.29	16.01	16.05
3718	NYSE	IFN	Tue, Nov 18, 2008	17.51	17.98	17.00	17.30
3717	NYSE	IFN	Mon, Nov 17, 2008	18.32	18.49	17.50	17.86
3716	NYSE	IFN	Fri, Nov 14, 2008	19.19	19.19	18.30	18.45
3715	NYSE	IFN	Thu, Nov 13, 2008	18.40	19.40	17.75	19.32
3714	NYSE	IFN	Wed, Nov 12, 2008	18.63	19.16	17.80	18.06
3713	NYSE	IFN	Tue, Nov 11, 2008	19.49	19.97	18.62	19.15
3712	NYSE	IFN	Mon, Nov 10, 2008	20.13	20.97	19.76	20.30
3711	NYSE	IFN	Fri, Nov 7, 2008	19.97	20.16	19.06	19.82
3710	NYSE	IFN	Thu, Nov 6, 2008	19.01	19.30	18.26	18.45
3709	NYSE	IFN	Wed, Nov 5, 2008	20.75	20.75	19.40	19.58
3708	NYSE	IFN	Tue, Nov 4, 2008	20.95	21.99	20.81	21.30
3707	NYSE	IFN	Mon, Nov 3, 2008	21.44	21.50	19.56	20.21
3706	NYSE	IFN	Fri, Oct 31, 2008	20.22	21.00	19.81	20.35
3705	NYSE	IFN	Thu, Oct 30, 2008	20.00	20.36	19.41	19.98
3704	NYSE	IFN	Wed, Oct 29, 2008	19.03	19.12	18.25	18.79
3703	NYSE	IFN	Tue, Oct 28, 2008	17.75	18.97	17.30	18.94
3702	NYSE	IFN	Mon, Oct 27, 2008	16.95	18.30	16.95	16.97
3701	NYSE	IFN	Fri, Oct 24, 2008	16.00	17.87	15.60	17.87
3700	NYSE	IFN	Thu, Oct 23, 2008	19.25	20.18	17.52	17.67
3699	NYSE	IFN	Wed, Oct 22, 2008	19.04	19.90	18.00	18.15
3698	NYSE	IFN	Tue, Oct 21, 2008	20.99	21.55	20.17	20.27
3697	NYSE	IFN	Mon, Oct 20, 2008	19.92	21.14	19.92	20.90
3696	NYSE	IFN	Fri, Oct 17, 2008	18.51	20.66	18.14	19.03
3695	NYSE	IFN	Thu, Oct 16, 2008	18.31	21.30	17.12	19.60
3694	NYSE	IFN	Wed, Oct 15, 2008	20.37	20.38	17.82	17.82
3693	NYSE	IFN	Tue, Oct 14, 2008	23.94	24.00	20.63	20.80
3692	NYSE	IFN	Mon, Oct 13, 2008	21.60	22.64	20.77	22.35
3691	NYSE	IFN	Fri, Oct 10, 2008	18.62	20.50	16.01	19.80
3690	NYSE	IFN	Thu, Oct 9, 2008	23.21	24.21	20.15	20.80
3689	NYSE	IFN	Wed, Oct 8, 2008	20.25	23.50	20.10	22.75
3688	NYSE	IFN	Tue, Oct 7, 2008	24.50	25.54	20.52	22.22
3687	NYSE	IFN	Mon, Oct 6, 2008	30.03	30.13	26.40	27.70
3686	NYSE	IFN	Fri, Oct 3, 2008	32.70	33.75	31.81	31.98
3685	NYSE	IFN	Thu, Oct 2, 2008	33.30	33.50	32.05	32.57
3684	NYSE	IFN	Wed, Oct 1, 2008	33.00	34.10	32.10	33.60
3683	NYSE	IFN	Tue, Sep 30, 2008	31.60	33.00	31.50	32.82
3682	NYSE	IFN	Mon, Sep 29, 2008	33.45	33.45	30.01	31.21
3681	NYSE	IFN	Fri, Sep 26, 2008	33.51	34.99	33.20	34.56
3680	NYSE	IFN	Thu, Sep 25, 2008	34.08	35.00	33.50	34.90
3679	NYSE	IFN	Wed, Sep 24, 2008	34.26	34.53	32.83	33.71
3678	NYSE	IFN	Tue, Sep 23, 2008	34.77	35.75	33.36	33.92
3677	NYSE	IFN	Mon, Sep 22, 2008	34.60	35.55	34.44	35.30
3676	NYSE	IFN	Fri, Sep 19, 2008	35.00	36.00	33.27	35.75
3675	NYSE	IFN	Thu, Sep 18, 2008	32.00	32.50	29.92	31.90
3674	NYSE	IFN	Wed, Sep 17, 2008	32.63	32.85	30.50	30.50
3673	NYSE	IFN	Tue, Sep 16, 2008	33.10	34.39	32.20	33.85
3672	NYSE	IFN	Mon, Sep 15, 2008	34.47	35.43	33.50	33.75
3671	NYSE	IFN	Fri, Sep 12, 2008	36.50	37.13	36.02	36.48
3670	NYSE	IFN	Thu, Sep 11, 2008	36.43	38.14	35.65	38.14
3669	NYSE	IFN	Wed, Sep 10, 2008	37.20	37.46	36.35	37.40
3668	NYSE	IFN	Tue, Sep 9, 2008	37.89	37.99	36.00	36.10
3667	NYSE	IFN	Mon, Sep 8, 2008	38.56	39.48	37.12	37.90
3666	NYSE	IFN	Fri, Sep 5, 2008	36.14	37.56	35.77	37.49
3665	NYSE	IFN	Thu, Sep 4, 2008	38.20	38.20	36.37	36.40
3664	NYSE	IFN	Wed, Sep 3, 2008	38.60	39.10	38.20	38.60
3663	NYSE	IFN	Tue, Sep 2, 2008	38.40	39.29	38.33	38.42
3662	NYSE	IFN	Fri, Aug 29, 2008	38.26	38.27	37.14	37.42
3661	NYSE	IFN	Thu, Aug 28, 2008	37.00	37.79	37.00	37.79
3660	NYSE	IFN	Wed, Aug 27, 2008	37.46	38.20	37.14	38.20
3659	NYSE	IFN	Tue, Aug 26, 2008	37.20	37.88	37.04	37.74
3658	NYSE	IFN	Mon, Aug 25, 2008	37.51	38.00	36.62	36.66
3657	NYSE	IFN	Fri, Aug 22, 2008	37.69	38.51	37.66	38.30
3656	NYSE	IFN	Thu, Aug 21, 2008	37.60	38.05	37.31	37.44
3655	NYSE	IFN	Wed, Aug 20, 2008	38.40	38.98	38.02	38.65
3654	NYSE	IFN	Tue, Aug 19, 2008	38.35	39.05	37.80	38.18
3653	NYSE	IFN	Mon, Aug 18, 2008	40.07	40.22	39.00	39.15
3652	NYSE	IFN	Fri, Aug 15, 2008	40.99	41.18	40.30	40.58
3651	NYSE	IFN	Thu, Aug 14, 2008	39.10	41.39	38.19	41.04
3650	NYSE	IFN	Wed, Aug 13, 2008	39.61	40.00	39.00	39.85
3649	NYSE	IFN	Tue, Aug 12, 2008	40.60	40.60	39.68	39.80
3648	NYSE	IFN	Mon, Aug 11, 2008	41.93	42.25	41.06	41.18
3647	NYSE	IFN	Fri, Aug 8, 2008	40.36	42.03	40.00	41.70
3646	NYSE	IFN	Thu, Aug 7, 2008	41.41	41.41	40.05	40.08
3645	NYSE	IFN	Wed, Aug 6, 2008	41.21	42.42	41.00	42.12
3644	NYSE	IFN	Tue, Aug 5, 2008	40.75	42.38	40.66	42.09
3643	NYSE	IFN	Mon, Aug 4, 2008	38.51	39.99	38.12	39.85
3642	NYSE	IFN	Fri, Aug 1, 2008	38.21	39.23	37.78	39.04
3641	NYSE	IFN	Thu, Jul 31, 2008	37.74	38.20	37.10	37.30
3640	NYSE	IFN	Wed, Jul 30, 2008	38.15	38.39	37.32	38.25
3639	NYSE	IFN	Tue, Jul 29, 2008	37.37	37.50	36.81	37.46
3638	NYSE	IFN	Mon, Jul 28, 2008	38.92	38.93	37.60	37.76
3637	NYSE	IFN	Fri, Jul 25, 2008	38.81	39.55	38.17	39.05
3636	NYSE	IFN	Thu, Jul 24, 2008	40.75	40.75	38.69	39.31
3635	NYSE	IFN	Wed, Jul 23, 2008	40.26	41.25	40.06	41.05
3634	NYSE	IFN	Tue, Jul 22, 2008	36.49	39.73	36.28	39.40
3633	NYSE	IFN	Mon, Jul 21, 2008	35.98	36.98	35.81	36.76
3632	NYSE	IFN	Fri, Jul 18, 2008	36.50	36.90	35.00	35.52
3631	NYSE	IFN	Thu, Jul 17, 2008	35.30	36.40	34.60	36.15
3630	NYSE	IFN	Wed, Jul 16, 2008	33.09	34.84	32.87	34.71
3629	NYSE	IFN	Tue, Jul 15, 2008	32.90	33.80	31.89	33.30
3628	NYSE	IFN	Mon, Jul 14, 2008	34.65	34.99	33.64	33.69
3627	NYSE	IFN	Fri, Jul 11, 2008	34.01	34.11	33.51	33.83
3626	NYSE	IFN	Thu, Jul 10, 2008	35.40	36.31	34.65	35.27
3625	NYSE	IFN	Wed, Jul 9, 2008	36.08	37.00	34.97	34.97
3624	NYSE	IFN	Tue, Jul 8, 2008	34.24	35.64	33.79	35.60
3623	NYSE	IFN	Mon, Jul 7, 2008	35.01	35.86	34.00	34.27
3622	NYSE	IFN	Thu, Jul 3, 2008	34.76	35.17	34.00	34.76
3621	NYSE	IFN	Wed, Jul 2, 2008	35.92	36.31	34.77	34.80
3620	NYSE	IFN	Tue, Jul 1, 2008	34.69	34.69	33.50	34.59
3619	NYSE	IFN	Mon, Jun 30, 2008	36.19	36.19	35.30	35.38
3618	NYSE	IFN	Fri, Jun 27, 2008	37.50	37.84	35.93	36.61
3617	NYSE	IFN	Thu, Jun 26, 2008	38.99	39.15	37.50	37.50
3616	NYSE	IFN	Wed, Jun 25, 2008	39.00	39.80	38.81	39.06
3615	NYSE	IFN	Tue, Jun 24, 2008	39.50	39.51	38.10	38.32
3614	NYSE	IFN	Mon, Jun 23, 2008	40.13	40.35	39.53	39.96
3613	NYSE	IFN	Fri, Jun 20, 2008	40.80	41.05	39.79	40.14
3612	NYSE	IFN	Thu, Jun 19, 2008	42.37	42.65	41.72	42.16
3611	NYSE	IFN	Wed, Jun 18, 2008	43.08	43.12	42.32	42.73
3610	NYSE	IFN	Tue, Jun 17, 2008	42.98	44.17	42.90	43.80
3609	NYSE	IFN	Mon, Jun 16, 2008	41.87	42.55	41.74	42.39
3608	NYSE	IFN	Fri, Jun 13, 2008	41.40	42.30	41.07	42.22
3607	NYSE	IFN	Thu, Jun 12, 2008	41.18	41.90	40.60	41.32
3606	NYSE	IFN	Wed, Jun 11, 2008	41.20	41.31	40.00	40.10
3605	NYSE	IFN	Tue, Jun 10, 2008	41.19	41.50	40.70	40.83
3604	NYSE	IFN	Mon, Jun 9, 2008	42.23	42.35	41.42	42.00
3603	NYSE	IFN	Fri, Jun 6, 2008	43.17	43.17	42.02	42.15
3602	NYSE	IFN	Thu, Jun 5, 2008	43.38	44.42	43.33	44.27
3601	NYSE	IFN	Wed, Jun 4, 2008	43.18	44.22	42.82	42.92
3600	NYSE	IFN	Tue, Jun 3, 2008	44.45	44.83	43.63	43.85
3599	NYSE	IFN	Mon, Jun 2, 2008	45.25	45.25	44.18	44.78
3598	NYSE	IFN	Fri, May 30, 2008	46.70	46.82	45.87	45.98
3597	NYSE	IFN	Thu, May 29, 2008	45.89	46.55	45.66	46.50
3596	NYSE	IFN	Wed, May 28, 2008	46.80	46.86	45.91	46.05
3595	NYSE	IFN	Tue, May 27, 2008	46.50	46.50	45.67	46.15
3594	NYSE	IFN	Fri, May 23, 2008	46.12	46.81	45.67	46.73
3593	NYSE	IFN	Thu, May 22, 2008	46.74	46.96	46.21	46.52
3592	NYSE	IFN	Wed, May 21, 2008	48.50	48.80	46.50	46.75
3591	NYSE	IFN	Tue, May 20, 2008	49.49	49.50	48.31	48.42
3590	NYSE	IFN	Mon, May 19, 2008	49.70	50.98	49.50	50.10
3589	NYSE	IFN	Fri, May 16, 2008	49.11	49.53	48.93	49.32
3588	NYSE	IFN	Thu, May 15, 2008	48.26	50.04	48.20	49.51
3587	NYSE	IFN	Wed, May 14, 2008	47.65	48.79	47.45	47.90
3586	NYSE	IFN	Tue, May 13, 2008	47.60	47.95	47.60	47.60
3585	NYSE	IFN	Mon, May 12, 2008	47.58	48.24	47.10	48.09
3584	NYSE	IFN	Fri, May 9, 2008	47.81	48.23	47.00	47.25
3583	NYSE	IFN	Thu, May 8, 2008	49.91	49.91	48.38	48.52
3582	NYSE	IFN	Wed, May 7, 2008	51.05	51.10	49.52	49.59
3581	NYSE	IFN	Tue, May 6, 2008	51.38	51.58	51.11	51.42
3580	NYSE	IFN	Mon, May 5, 2008	51.36	52.14	51.32	51.97
3579	NYSE	IFN	Fri, May 2, 2008	52.05	52.30	51.30	52.00
3578	NYSE	IFN	Thu, May 1, 2008	50.00	51.75	49.73	51.30
3577	NYSE	IFN	Wed, Apr 30, 2008	49.74	50.19	49.65	50.06
3576	NYSE	IFN	Tue, Apr 29, 2008	49.85	50.00	49.48	49.60
3575	NYSE	IFN	Mon, Apr 28, 2008	49.70	50.16	49.04	49.15
3574	NYSE	IFN	Fri, Apr 25, 2008	49.74	50.20	49.00	49.89
3573	NYSE	IFN	Thu, Apr 24, 2008	48.88	49.66	47.76	49.19
3572	NYSE	IFN	Wed, Apr 23, 2008	48.39	48.58	47.10	48.56
3571	NYSE	IFN	Tue, Apr 22, 2008	48.90	49.18	48.09	48.20
3570	NYSE	IFN	Mon, Apr 21, 2008	49.60	49.99	48.75	49.44
3569	NYSE	IFN	Fri, Apr 18, 2008	47.83	49.70	47.46	49.27
3568	NYSE	IFN	Thu, Apr 17, 2008	47.08	47.28	46.27	46.75
3567	NYSE	IFN	Wed, Apr 16, 2008	46.45	47.25	46.30	47.01
3566	NYSE	IFN	Tue, Apr 15, 2008	45.11	46.11	45.11	45.84
3565	NYSE	IFN	Mon, Apr 14, 2008	44.61	45.05	43.84	44.40
3564	NYSE	IFN	Fri, Apr 11, 2008	45.06	45.26	44.29	44.42
3563	NYSE	IFN	Thu, Apr 10, 2008	45.26	45.65	44.65	45.62
3562	NYSE	IFN	Wed, Apr 9, 2008	46.29	46.31	44.78	45.17
3561	NYSE	IFN	Tue, Apr 8, 2008	45.72	46.36	45.52	45.89
3560	NYSE	IFN	Mon, Apr 7, 2008	47.20	47.42	46.25	46.40
3559	NYSE	IFN	Fri, Apr 4, 2008	46.11	46.46	45.75	46.24
3558	NYSE	IFN	Thu, Apr 3, 2008	46.25	47.35	46.25	47.33
3557	NYSE	IFN	Wed, Apr 2, 2008	47.00	47.42	46.11	47.00
3556	NYSE	IFN	Tue, Apr 1, 2008	46.30	47.87	46.04	47.66
3555	NYSE	IFN	Mon, Mar 31, 2008	45.26	45.88	44.17	45.47
3554	NYSE	IFN	Fri, Mar 28, 2008	45.91	46.82	45.70	46.00
3553	NYSE	IFN	Thu, Mar 27, 2008	47.10	47.10	45.34	45.65
3552	NYSE	IFN	Wed, Mar 26, 2008	46.85	48.00	46.00	46.70
3551	NYSE	IFN	Tue, Mar 25, 2008	47.41	48.29	47.03	47.84
3550	NYSE	IFN	Mon, Mar 24, 2008	43.80	46.70	43.73	46.64
3549	NYSE	IFN	Thu, Mar 20, 2008	42.25	43.59	41.14	43.20
3548	NYSE	IFN	Wed, Mar 19, 2008	44.85	45.46	41.60	41.92
3547	NYSE	IFN	Tue, Mar 18, 2008	43.22	46.00	42.97	45.85
3546	NYSE	IFN	Mon, Mar 17, 2008	41.42	42.96	40.34	42.21
3545	NYSE	IFN	Fri, Mar 14, 2008	46.55	46.65	43.00	43.72
3544	NYSE	IFN	Thu, Mar 13, 2008	43.10	46.11	42.75	46.01
3543	NYSE	IFN	Wed, Mar 12, 2008	45.35	46.30	43.17	45.51
3542	NYSE	IFN	Tue, Mar 11, 2008	42.40	46.83	42.37	46.19
3541	NYSE	IFN	Mon, Mar 10, 2008	45.06	45.09	38.87	39.70
3540	NYSE	IFN	Fri, Mar 7, 2008	45.55	46.37	44.75	45.23
3539	NYSE	IFN	Thu, Mar 6, 2008	47.97	47.99	46.34	46.40
3538	NYSE	IFN	Wed, Mar 5, 2008	47.55	48.83	47.55	48.26
3537	NYSE	IFN	Tue, Mar 4, 2008	48.63	48.63	46.25	47.49
3536	NYSE	IFN	Mon, Mar 3, 2008	50.00	50.00	48.60	49.20
3535	NYSE	IFN	Fri, Feb 29, 2008	51.00	51.18	50.50	50.70
3534	NYSE	IFN	Thu, Feb 28, 2008	51.96	52.50	51.65	52.00
3533	NYSE	IFN	Wed, Feb 27, 2008	51.00	52.50	50.80	52.40
3532	NYSE	IFN	Tue, Feb 26, 2008	51.00	51.89	50.70	51.24
3531	NYSE	IFN	Mon, Feb 25, 2008	50.44	51.07	49.89	50.87
3530	NYSE	IFN	Fri, Feb 22, 2008	51.15	51.52	49.53	50.05
3529	NYSE	IFN	Thu, Feb 21, 2008	52.82	53.11	51.03	51.19
3528	NYSE	IFN	Wed, Feb 20, 2008	51.88	53.06	50.76	52.46
3527	NYSE	IFN	Tue, Feb 19, 2008	53.11	54.25	52.50	52.65
3526	NYSE	IFN	Fri, Feb 15, 2008	51.60	52.80	51.32	52.58
3525	NYSE	IFN	Thu, Feb 14, 2008	53.11	53.37	51.31	51.31
3524	NYSE	IFN	Wed, Feb 13, 2008	52.10	52.77	51.61	52.50
3523	NYSE	IFN	Tue, Feb 12, 2008	48.90	52.04	48.80	51.63
3522	NYSE	IFN	Mon, Feb 11, 2008	48.60	48.82	47.50	48.60
3521	NYSE	IFN	Fri, Feb 8, 2008	50.19	50.37	49.11	49.52
3520	NYSE	IFN	Thu, Feb 7, 2008	48.60	51.29	48.60	51.00
3519	NYSE	IFN	Wed, Feb 6, 2008	51.46	51.67	50.00	50.00
3518	NYSE	IFN	Tue, Feb 5, 2008	53.15	53.15	50.15	50.90
3517	NYSE	IFN	Mon, Feb 4, 2008	54.65	55.04	53.40	53.54
3516	NYSE	IFN	Fri, Feb 1, 2008	52.84	54.20	52.20	54.12
3515	NYSE	IFN	Thu, Jan 31, 2008	50.90	52.48	49.80	52.39
3514	NYSE	IFN	Wed, Jan 30, 2008	52.50	53.11	51.06	52.49
3513	NYSE	IFN	Tue, Jan 29, 2008	53.61	53.61	52.55	53.38
3512	NYSE	IFN	Mon, Jan 28, 2008	53.00	53.78	52.01	53.70
3511	NYSE	IFN	Fri, Jan 25, 2008	57.00	57.18	52.52	53.65
3510	NYSE	IFN	Thu, Jan 24, 2008	54.50	55.11	52.69	54.51
3509	NYSE	IFN	Wed, Jan 23, 2008	51.31	54.93	49.05	54.67
3508	NYSE	IFN	Tue, Jan 22, 2008	48.08	54.07	46.50	53.80
3507	NYSE	IFN	Fri, Jan 18, 2008	54.78	54.86	51.60	54.00
3506	NYSE	IFN	Thu, Jan 17, 2008	56.11	57.39	51.32	53.70
3505	NYSE	IFN	Wed, Jan 16, 2008	57.25	57.38	55.00	56.74
3504	NYSE	IFN	Tue, Jan 15, 2008	60.84	61.83	57.96	59.00
3503	NYSE	IFN	Mon, Jan 14, 2008	63.03	63.37	62.20	62.70
3502	NYSE	IFN	Fri, Jan 11, 2008	61.75	62.95	61.75	62.20
3501	NYSE	IFN	Thu, Jan 10, 2008	60.61	62.35	60.40	62.30
3500	NYSE	IFN	Wed, Jan 9, 2008	58.94	62.48	58.94	62.20
3499	NYSE	IFN	Tue, Jan 8, 2008	59.65	61.34	58.86	59.00
3498	NYSE	IFN	Mon, Jan 7, 2008	58.82	60.40	58.50	58.81
3497	NYSE	IFN	Fri, Jan 4, 2008	59.37	59.37	57.03	57.35
3496	NYSE	IFN	Thu, Jan 3, 2008	62.28	62.58	58.12	59.10
3495	NYSE	IFN	Wed, Jan 2, 2008	62.50	63.05	60.83	61.90
3494	NYSE	IFN	Mon, Dec 31, 2007	62.55	62.89	62.15	62.26
3493	NYSE	IFN	Fri, Dec 28, 2007	61.49	62.50	61.20	62.20
3492	NYSE	IFN	Thu, Dec 27, 2007	63.03	63.11	59.10	59.87
3491	NYSE	IFN	Wed, Dec 26, 2007	69.21	70.95	69.21	70.90
3490	NYSE	IFN	Mon, Dec 24, 2007	68.26	68.84	68.00	68.50
3489	NYSE	IFN	Fri, Dec 21, 2007	65.40	66.84	63.92	66.84
3488	NYSE	IFN	Thu, Dec 20, 2007	64.11	65.23	62.59	63.40
3487	NYSE	IFN	Wed, Dec 19, 2007	63.49	65.80	62.21	62.50
3486	NYSE	IFN	Tue, Dec 18, 2007	63.80	64.07	60.68	64.05
3485	NYSE	IFN	Mon, Dec 17, 2007	63.73	64.49	60.50	62.15
3484	NYSE	IFN	Fri, Dec 14, 2007	65.00	67.88	63.81	65.49
3483	NYSE	IFN	Thu, Dec 13, 2007	67.82	68.26	64.72	65.91
3482	NYSE	IFN	Wed, Dec 12, 2007	70.01	71.54	67.25	68.22
3481	NYSE	IFN	Tue, Dec 11, 2007	68.50	70.00	68.25	68.59
3480	NYSE	IFN	Mon, Dec 10, 2007	66.11	68.13	65.80	68.00
3479	NYSE	IFN	Fri, Dec 7, 2007	66.21	66.50	64.85	65.45
3478	NYSE	IFN	Thu, Dec 6, 2007	64.69	66.07	64.69	65.50
3477	NYSE	IFN	Wed, Dec 5, 2007	63.60	65.00	63.20	64.74
3476	NYSE	IFN	Tue, Dec 4, 2007	61.00	62.67	60.50	62.23
3475	NYSE	IFN	Mon, Dec 3, 2007	61.55	62.98	61.01	61.60
3474	NYSE	IFN	Fri, Nov 30, 2007	60.20	61.19	60.20	60.95
3473	NYSE	IFN	Thu, Nov 29, 2007	57.19	59.45	57.19	59.02
3472	NYSE	IFN	Wed, Nov 28, 2007	56.89	58.10	56.69	58.10
3471	NYSE	IFN	Tue, Nov 27, 2007	55.49	56.62	54.81	56.00
3470	NYSE	IFN	Mon, Nov 26, 2007	56.64	56.72	54.50	54.77
3469	NYSE	IFN	Fri, Nov 23, 2007	54.81	55.62	54.17	55.25
3468	NYSE	IFN	Wed, Nov 21, 2007	56.00	56.00	52.61	53.65
3467	NYSE	IFN	Tue, Nov 20, 2007	58.11	58.45	56.69	57.50
3466	NYSE	IFN	Mon, Nov 19, 2007	58.90	59.21	56.65	56.84
3465	NYSE	IFN	Fri, Nov 16, 2007	58.78	59.60	57.40	59.58
3464	NYSE	IFN	Thu, Nov 15, 2007	59.00	59.00	57.42	57.75
3463	NYSE	IFN	Wed, Nov 14, 2007	59.60	61.90	59.00	59.35
3462	NYSE	IFN	Tue, Nov 13, 2007	55.75	59.19	55.75	58.45
3461	NYSE	IFN	Mon, Nov 12, 2007	55.50	56.43	54.50	54.64
3460	NYSE	IFN	Fri, Nov 9, 2007	55.00	56.00	54.35	54.82
3459	NYSE	IFN	Thu, Nov 8, 2007	58.00	58.37	54.01	55.20
3458	NYSE	IFN	Wed, Nov 7, 2007	60.30	61.05	57.84	57.92
3457	NYSE	IFN	Tue, Nov 6, 2007	61.57	61.69	60.23	60.80
3456	NYSE	IFN	Mon, Nov 5, 2007	60.17	61.82	59.32	60.79
3455	NYSE	IFN	Fri, Nov 2, 2007	63.35	63.85	61.90	63.35
3454	NYSE	IFN	Thu, Nov 1, 2007	62.70	63.35	62.05	62.20
3453	NYSE	IFN	Wed, Oct 31, 2007	62.45	64.95	62.45	64.75
3452	NYSE	IFN	Tue, Oct 30, 2007	61.30	62.50	60.85	61.90
3451	NYSE	IFN	Mon, Oct 29, 2007	59.20	62.50	59.20	62.40
3450	NYSE	IFN	Fri, Oct 26, 2007	57.30	58.39	57.30	57.80
3449	NYSE	IFN	Thu, Oct 25, 2007	57.40	57.49	54.70	55.25
3448	NYSE	IFN	Wed, Oct 24, 2007	56.70	57.48	55.50	56.97
3447	NYSE	IFN	Tue, Oct 23, 2007	55.90	57.99	55.83	57.70
3446	NYSE	IFN	Mon, Oct 22, 2007	51.50	54.31	50.75	53.80
3445	NYSE	IFN	Fri, Oct 19, 2007	53.50	53.60	51.50	51.70
3444	NYSE	IFN	Thu, Oct 18, 2007	54.00	54.90	52.80	54.00
3443	NYSE	IFN	Wed, Oct 17, 2007	56.50	57.39	55.50	55.53
3442	NYSE	IFN	Tue, Oct 16, 2007	58.59	59.21	54.10	54.20
3441	NYSE	IFN	Mon, Oct 15, 2007	58.96	59.60	58.30	59.20
3440	NYSE	IFN	Fri, Oct 12, 2007	56.59	57.49	56.02	57.48
3439	NYSE	IFN	Thu, Oct 11, 2007	58.05	59.20	55.56	56.57
3438	NYSE	IFN	Wed, Oct 10, 2007	56.85	57.60	56.43	57.53
3437	NYSE	IFN	Tue, Oct 9, 2007	55.15	56.40	54.75	56.35
3436	NYSE	IFN	Mon, Oct 8, 2007	53.99	53.99	52.95	53.45
3435	NYSE	IFN	Fri, Oct 5, 2007	53.80	55.53	53.80	54.57
3434	NYSE	IFN	Thu, Oct 4, 2007	53.45	53.80	52.78	53.21
3433	NYSE	IFN	Wed, Oct 3, 2007	54.61	55.00	52.41	53.11
3432	NYSE	IFN	Tue, Oct 2, 2007	54.35	54.79	53.47	54.30
3431	NYSE	IFN	Mon, Oct 1, 2007	54.30	55.15	54.10	55.15
3430	NYSE	IFN	Fri, Sep 28, 2007	54.80	54.90	54.00	54.30
3429	NYSE	IFN	Thu, Sep 27, 2007	54.77	55.09	54.42	54.53
3428	NYSE	IFN	Wed, Sep 26, 2007	52.27	54.28	52.27	54.10
3427	NYSE	IFN	Tue, Sep 25, 2007	51.85	52.25	51.45	52.19
3426	NYSE	IFN	Mon, Sep 24, 2007	51.39	52.95	51.39	51.85
3425	NYSE	IFN	Fri, Sep 21, 2007	50.25	51.00	49.91	50.86
3424	NYSE	IFN	Thu, Sep 20, 2007	49.80	49.90	49.36	49.40
3423	NYSE	IFN	Wed, Sep 19, 2007	51.50	51.80	49.86	50.00
3422	NYSE	IFN	Tue, Sep 18, 2007	48.48	50.65	48.05	50.60
3421	NYSE	IFN	Mon, Sep 17, 2007	48.60	49.05	47.90	48.24
3420	NYSE	IFN	Fri, Sep 14, 2007	48.37	49.90	48.12	49.70
3419	NYSE	IFN	Thu, Sep 13, 2007	48.58	48.81	47.81	48.55
3418	NYSE	IFN	Wed, Sep 12, 2007	46.59	48.40	46.59	48.15
3417	NYSE	IFN	Tue, Sep 11, 2007	46.27	47.45	46.23	47.20
3416	NYSE	IFN	Mon, Sep 10, 2007	46.95	46.95	45.70	46.10
3415	NYSE	IFN	Fri, Sep 7, 2007	46.41	46.41	45.24	46.01
3414	NYSE	IFN	Thu, Sep 6, 2007	47.05	47.22	46.69	47.08
3413	NYSE	IFN	Wed, Sep 5, 2007	47.50	47.90	46.44	46.50
3412	NYSE	IFN	Tue, Sep 4, 2007	46.45	47.68	46.40	47.61
3411	NYSE	IFN	Fri, Aug 31, 2007	46.22	46.69	46.15	46.45
3410	NYSE	IFN	Thu, Aug 30, 2007	45.00	45.78	44.80	45.32
3409	NYSE	IFN	Wed, Aug 29, 2007	44.23	46.24	44.23	45.82
3408	NYSE	IFN	Tue, Aug 28, 2007	45.16	45.73	43.30	43.70
3407	NYSE	IFN	Mon, Aug 27, 2007	45.00	46.50	44.76	45.66
3406	NYSE	IFN	Fri, Aug 24, 2007	44.06	45.00	43.86	44.85
3405	NYSE	IFN	Thu, Aug 23, 2007	43.50	43.61	42.50	43.46
3404	NYSE	IFN	Wed, Aug 22, 2007	43.50	44.22	43.31	43.90
3403	NYSE	IFN	Tue, Aug 21, 2007	43.51	43.51	42.60	42.78
3402	NYSE	IFN	Mon, Aug 20, 2007	45.00	45.07	43.25	44.09
3401	NYSE	IFN	Fri, Aug 17, 2007	44.98	45.50	43.90	44.90
3400	NYSE	IFN	Thu, Aug 16, 2007	41.25	43.50	39.12	43.35
3399	NYSE	IFN	Wed, Aug 15, 2007	43.69	44.34	42.71	43.04
3398	NYSE	IFN	Tue, Aug 14, 2007	45.30	45.46	44.27	44.50
3397	NYSE	IFN	Mon, Aug 13, 2007	45.55	45.80	45.31	45.40
3396	NYSE	IFN	Fri, Aug 10, 2007	45.30	45.75	44.50	45.19
3395	NYSE	IFN	Thu, Aug 9, 2007	45.50	46.60	45.50	46.05
3394	NYSE	IFN	Wed, Aug 8, 2007	46.90	47.59	46.70	47.24
3393	NYSE	IFN	Tue, Aug 7, 2007	45.00	46.12	44.75	46.00
3392	NYSE	IFN	Mon, Aug 6, 2007	44.36	45.20	43.40	45.17
3391	NYSE	IFN	Fri, Aug 3, 2007	46.10	46.54	43.69	44.05
3390	NYSE	IFN	Thu, Aug 2, 2007	45.98	46.05	45.24	45.65
3389	NYSE	IFN	Wed, Aug 1, 2007	45.10	45.75	44.33	45.75
3388	NYSE	IFN	Tue, Jul 31, 2007	47.00	47.44	45.57	45.75
3387	NYSE	IFN	Mon, Jul 30, 2007	45.13	46.09	45.08	46.08
3386	NYSE	IFN	Fri, Jul 27, 2007	44.20	45.69	44.20	44.62
3385	NYSE	IFN	Thu, Jul 26, 2007	46.19	46.70	44.40	45.35
3384	NYSE	IFN	Wed, Jul 25, 2007	47.20	47.55	46.41	47.13
3383	NYSE	IFN	Tue, Jul 24, 2007	47.50	47.90	46.68	46.93
3382	NYSE	IFN	Mon, Jul 23, 2007	47.24	47.79	47.18	47.70
3381	NYSE	IFN	Fri, Jul 20, 2007	47.47	47.72	46.48	46.53
3380	NYSE	IFN	Thu, Jul 19, 2007	47.50	47.99	47.35	47.69
3379	NYSE	IFN	Wed, Jul 18, 2007	46.66	46.66	46.09	46.59
3378	NYSE	IFN	Tue, Jul 17, 2007	46.20	47.25	46.04	47.05
3377	NYSE	IFN	Mon, Jul 16, 2007	46.64	47.00	46.63	47.00
3376	NYSE	IFN	Fri, Jul 13, 2007	47.49	47.75	46.80	46.86
3375	NYSE	IFN	Thu, Jul 12, 2007	46.50	47.19	46.45	47.10
3374	NYSE	IFN	Wed, Jul 11, 2007	45.30	46.60	45.27	45.99
3373	NYSE	IFN	Tue, Jul 10, 2007	46.36	46.36	45.27	45.33
3372	NYSE	IFN	Mon, Jul 9, 2007	46.00	46.98	45.64	46.58
3371	NYSE	IFN	Fri, Jul 6, 2007	45.01	45.91	45.01	45.75
3370	NYSE	IFN	Thu, Jul 5, 2007	44.90	45.24	44.45	44.98
3369	NYSE	IFN	Tue, Jul 3, 2007	44.49	45.28	44.49	45.04
3368	NYSE	IFN	Mon, Jul 2, 2007	43.65	44.41	43.60	44.30
3367	NYSE	IFN	Fri, Jun 29, 2007	43.48	43.68	43.36	43.65
3366	NYSE	IFN	Thu, Jun 28, 2007	42.50	43.10	42.50	43.04
3365	NYSE	IFN	Wed, Jun 27, 2007	41.80	42.69	41.68	42.55
3364	NYSE	IFN	Tue, Jun 26, 2007	42.17	42.44	41.76	42.16
3363	NYSE	IFN	Mon, Jun 25, 2007	42.40	42.70	41.64	41.88
3362	NYSE	IFN	Fri, Jun 22, 2007	42.75	42.76	42.26	42.42
3361	NYSE	IFN	Thu, Jun 21, 2007	42.10	43.00	41.95	42.99
3360	NYSE	IFN	Wed, Jun 20, 2007	42.01	42.49	41.74	41.85
3359	NYSE	IFN	Tue, Jun 19, 2007	41.70	41.83	41.09	41.70
3358	NYSE	IFN	Mon, Jun 18, 2007	41.72	41.72	41.00	41.23
3357	NYSE	IFN	Fri, Jun 15, 2007	41.70	41.88	41.36	41.60
3356	NYSE	IFN	Thu, Jun 14, 2007	41.37	41.54	40.97	41.40
3355	NYSE	IFN	Wed, Jun 13, 2007	40.50	41.05	40.12	40.90
3354	NYSE	IFN	Tue, Jun 12, 2007	41.54	41.55	40.25	40.50
3353	NYSE	IFN	Mon, Jun 11, 2007	41.96	41.98	41.42	41.55
3352	NYSE	IFN	Fri, Jun 8, 2007	39.91	41.94	39.90	41.80
3351	NYSE	IFN	Thu, Jun 7, 2007	41.92	42.38	40.40	40.71
3350	NYSE	IFN	Wed, Jun 6, 2007	42.08	42.67	41.75	42.13
3349	NYSE	IFN	Tue, Jun 5, 2007	43.68	43.80	43.19	43.34
3348	NYSE	IFN	Mon, Jun 4, 2007	42.92	43.75	42.50	43.68
3347	NYSE	IFN	Fri, Jun 1, 2007	43.40	43.69	43.02	43.30
3346	NYSE	IFN	Thu, May 31, 2007	44.00	44.10	43.07	43.29
3345	NYSE	IFN	Wed, May 30, 2007	42.75	43.50	42.61	43.50
3344	NYSE	IFN	Tue, May 29, 2007	43.55	43.80	43.15	43.75
3343	NYSE	IFN	Fri, May 25, 2007	42.80	43.15	42.72	43.02
3342	NYSE	IFN	Thu, May 24, 2007	43.15	43.37	41.26	41.37
3341	NYSE	IFN	Wed, May 23, 2007	43.75	43.94	43.50	43.53
3340	NYSE	IFN	Tue, May 22, 2007	43.15	43.97	43.02	43.74
3339	NYSE	IFN	Mon, May 21, 2007	42.70	43.50	42.70	43.15
3338	NYSE	IFN	Fri, May 18, 2007	42.01	42.55	42.01	42.46
3337	NYSE	IFN	Thu, May 17, 2007	41.94	42.07	41.77	41.94
3336	NYSE	IFN	Wed, May 16, 2007	41.27	41.87	41.16	41.87
3335	NYSE	IFN	Tue, May 15, 2007	40.76	41.15	40.51	40.67
3334	NYSE	IFN	Mon, May 14, 2007	41.30	41.40	40.73	40.90
3333	NYSE	IFN	Fri, May 11, 2007	39.99	41.33	39.81	41.30
3332	NYSE	IFN	Thu, May 10, 2007	40.15	40.29	39.50	39.63
3331	NYSE	IFN	Wed, May 9, 2007	40.99	41.05	40.61	40.79
3330	NYSE	IFN	Tue, May 8, 2007	40.50	41.11	40.31	40.83
3329	NYSE	IFN	Mon, May 7, 2007	41.64	41.64	40.90	41.03
3328	NYSE	IFN	Fri, May 4, 2007	42.00	42.00	41.50	41.65
3327	NYSE	IFN	Thu, May 3, 2007	41.80	42.00	41.33	42.00
3326	NYSE	IFN	Wed, May 2, 2007	40.19	41.10	40.10	40.81
3325	NYSE	IFN	Tue, May 1, 2007	39.95	40.19	39.80	40.00
3324	NYSE	IFN	Mon, Apr 30, 2007	40.85	40.99	39.60	39.83
3323	NYSE	IFN	Fri, Apr 27, 2007	41.80	41.99	40.83	40.99
3322	NYSE	IFN	Thu, Apr 26, 2007	42.12	42.25	41.50	42.21
3321	NYSE	IFN	Wed, Apr 25, 2007	41.73	42.15	41.65	42.12
3320	NYSE	IFN	Tue, Apr 24, 2007	41.60	41.75	41.26	41.40
3319	NYSE	IFN	Mon, Apr 23, 2007	41.22	41.50	40.87	41.02
3318	NYSE	IFN	Fri, Apr 20, 2007	41.30	41.58	40.91	41.02
3317	NYSE	IFN	Thu, Apr 19, 2007	40.55	40.71	39.83	40.16
3316	NYSE	IFN	Wed, Apr 18, 2007	41.94	41.95	41.03	41.19
3315	NYSE	IFN	Tue, Apr 17, 2007	42.07	42.07	41.51	41.72
3314	NYSE	IFN	Mon, Apr 16, 2007	41.25	42.25	41.25	42.07
3313	NYSE	IFN	Fri, Apr 13, 2007	40.68	40.95	40.41	40.90
3312	NYSE	IFN	Thu, Apr 12, 2007	39.40	40.32	39.34	40.32
3311	NYSE	IFN	Wed, Apr 11, 2007	40.69	40.70	39.62	39.70
3310	NYSE	IFN	Tue, Apr 10, 2007	40.06	40.55	40.00	40.50
3309	NYSE	IFN	Mon, Apr 9, 2007	40.10	40.24	39.75	40.19
3308	NYSE	IFN	Thu, Apr 5, 2007	39.50	39.58	39.30	39.40
3307	NYSE	IFN	Wed, Apr 4, 2007	39.10	39.48	38.86	39.40
3306	NYSE	IFN	Tue, Apr 3, 2007	38.20	38.89	38.20	38.86
3305	NYSE	IFN	Mon, Apr 2, 2007	37.49	38.14	37.25	37.81
3304	NYSE	IFN	Fri, Mar 30, 2007	39.66	39.66	37.95	38.14
3303	NYSE	IFN	Thu, Mar 29, 2007	39.56	39.90	39.15	39.66
3302	NYSE	IFN	Wed, Mar 28, 2007	39.43	39.50	38.81	39.35
3301	NYSE	IFN	Tue, Mar 27, 2007	40.00	40.12	39.68	40.07
3300	NYSE	IFN	Mon, Mar 26, 2007	40.71	40.71	39.80	40.38
3299	NYSE	IFN	Fri, Mar 23, 2007	40.55	41.10	40.30	40.93
3298	NYSE	IFN	Thu, Mar 22, 2007	41.29	41.30	40.55	40.63
3297	NYSE	IFN	Wed, Mar 21, 2007	40.06	40.85	39.70	40.70
3296	NYSE	IFN	Tue, Mar 20, 2007	39.10	39.75	39.00	39.72
3295	NYSE	IFN	Mon, Mar 19, 2007	37.97	38.95	37.97	38.45
3294	NYSE	IFN	Fri, Mar 16, 2007	38.15	38.15	37.27	37.31
3293	NYSE	IFN	Thu, Mar 15, 2007	37.80	38.29	37.48	37.91
3292	NYSE	IFN	Wed, Mar 14, 2007	37.00	37.85	36.26	37.83
3291	NYSE	IFN	Tue, Mar 13, 2007	38.96	38.96	37.40	37.48
3290	NYSE	IFN	Mon, Mar 12, 2007	39.00	39.01	38.26	39.00
3289	NYSE	IFN	Fri, Mar 9, 2007	39.65	39.66	38.71	38.78
3288	NYSE	IFN	Thu, Mar 8, 2007	39.50	39.69	39.06	39.31
3287	NYSE	IFN	Wed, Mar 7, 2007	39.00	39.00	37.86	38.04
3286	NYSE	IFN	Tue, Mar 6, 2007	38.30	39.10	38.05	38.89
3285	NYSE	IFN	Mon, Mar 5, 2007	36.51	38.00	35.51	37.06
3284	NYSE	IFN	Fri, Mar 2, 2007	38.20	38.55	37.88	38.10
3283	NYSE	IFN	Thu, Mar 1, 2007	38.43	39.20	37.75	38.80
3282	NYSE	IFN	Wed, Feb 28, 2007	38.40	39.49	38.00	39.10
3281	NYSE	IFN	Tue, Feb 27, 2007	39.50	39.50	37.25	37.62
3280	NYSE	IFN	Mon, Feb 26, 2007	41.45	41.89	40.50	40.70
3279	NYSE	IFN	Fri, Feb 23, 2007	42.00	42.00	41.13	41.30
3278	NYSE	IFN	Thu, Feb 22, 2007	42.31	42.63	42.08	42.49
3277	NYSE	IFN	Wed, Feb 21, 2007	42.45	43.16	42.01	42.30
3276	NYSE	IFN	Tue, Feb 20, 2007	42.10	43.21	42.10	42.29
3275	NYSE	IFN	Fri, Feb 16, 2007	43.35	43.58	42.80	43.32
3274	NYSE	IFN	Thu, Feb 15, 2007	43.80	44.10	43.35	43.59
3273	NYSE	IFN	Wed, Feb 14, 2007	41.93	43.93	41.93	43.11
3272	NYSE	IFN	Tue, Feb 13, 2007	42.53	43.07	40.70	41.76
3271	NYSE	IFN	Mon, Feb 12, 2007	44.00	44.00	42.90	43.14
3270	NYSE	IFN	Fri, Feb 9, 2007	45.65	45.75	44.37	44.55
3269	NYSE	IFN	Thu, Feb 8, 2007	46.10	46.20	45.71	45.89
3268	NYSE	IFN	Wed, Feb 7, 2007	45.99	46.15	45.83	46.10
3267	NYSE	IFN	Tue, Feb 6, 2007	46.09	46.20	45.55	45.57
3266	NYSE	IFN	Mon, Feb 5, 2007	46.00	46.20	45.75	46.05
3265	NYSE	IFN	Fri, Feb 2, 2007	45.68	45.95	45.50	45.85
3264	NYSE	IFN	Thu, Feb 1, 2007	45.17	45.50	44.70	45.50
3263	NYSE	IFN	Wed, Jan 31, 2007	44.50	44.98	44.00	44.46
3262	NYSE	IFN	Tue, Jan 30, 2007	44.00	44.84	43.86	44.84
3261	NYSE	IFN	Mon, Jan 29, 2007	44.25	44.67	44.10	44.18
3260	NYSE	IFN	Fri, Jan 26, 2007	44.05	44.56	43.82	44.52
3259	NYSE	IFN	Thu, Jan 25, 2007	45.00	45.10	44.01	44.26
3258	NYSE	IFN	Wed, Jan 24, 2007	44.00	44.71	43.76	44.75
3257	NYSE	IFN	Tue, Jan 23, 2007	43.60	44.00	43.40	43.75
3256	NYSE	IFN	Mon, Jan 22, 2007	44.70	44.80	43.70	43.98
3255	NYSE	IFN	Fri, Jan 19, 2007	45.20	45.20	43.50	44.90
3254	NYSE	IFN	Thu, Jan 18, 2007	46.00	46.20	44.81	45.20
3253	NYSE	IFN	Wed, Jan 17, 2007	45.30	45.90	45.25	45.72
3252	NYSE	IFN	Tue, Jan 16, 2007	45.00	45.73	45.00	45.41
3251	NYSE	IFN	Fri, Jan 12, 2007	44.92	44.99	44.48	44.59
3250	NYSE	IFN	Thu, Jan 11, 2007	42.87	43.80	42.80	43.60
3249	NYSE	IFN	Wed, Jan 10, 2007	42.50	42.78	41.62	42.47
3248	NYSE	IFN	Tue, Jan 9, 2007	43.76	44.45	43.00	43.20
3247	NYSE	IFN	Mon, Jan 8, 2007	42.80	43.64	42.64	43.50
3246	NYSE	IFN	Fri, Jan 5, 2007	44.05	44.12	42.83	42.99
3245	NYSE	IFN	Thu, Jan 4, 2007	45.20	45.20	44.01	44.14
3244	NYSE	IFN	Wed, Jan 3, 2007	46.01	47.17	45.33	45.34
3243	NYSE	IFN	Fri, Dec 29, 2006	45.75	46.55	45.72	45.90
3242	NYSE	IFN	Thu, Dec 28, 2006	46.61	46.61	45.90	46.15
3241	NYSE	IFN	Wed, Dec 27, 2006	46.35	46.65	45.24	46.65
3240	NYSE	IFN	Tue, Dec 26, 2006	47.00	48.24	47.00	48.17
3239	NYSE	IFN	Fri, Dec 22, 2006	46.30	47.00	45.95	47.00
3238	NYSE	IFN	Thu, Dec 21, 2006	46.05	46.70	45.76	45.95
3237	NYSE	IFN	Wed, Dec 20, 2006	45.99	46.55	45.04	46.00
3236	NYSE	IFN	Tue, Dec 19, 2006	45.00	45.47	43.56	45.32
3235	NYSE	IFN	Mon, Dec 18, 2006	46.84	47.30	45.40	45.73
3234	NYSE	IFN	Fri, Dec 15, 2006	47.46	47.72	47.15	47.24
3233	NYSE	IFN	Thu, Dec 14, 2006	47.15	47.49	47.04	47.17
3232	NYSE	IFN	Wed, Dec 13, 2006	46.25	46.66	45.75	46.55
3231	NYSE	IFN	Tue, Dec 12, 2006	46.00	46.00	45.41	45.55
3230	NYSE	IFN	Mon, Dec 11, 2006	46.70	47.49	45.50	47.05
3229	NYSE	IFN	Fri, Dec 8, 2006	47.41	47.98	47.40	47.65
3228	NYSE	IFN	Thu, Dec 7, 2006	47.41	48.09	47.30	48.00
3227	NYSE	IFN	Wed, Dec 6, 2006	48.00	48.20	47.34	47.40
3226	NYSE	IFN	Tue, Dec 5, 2006	47.85	48.35	47.80	48.00
3225	NYSE	IFN	Mon, Dec 4, 2006	47.60	48.08	47.60	47.85
3224	NYSE	IFN	Fri, Dec 1, 2006	47.75	48.14	47.03	47.54
3223	NYSE	IFN	Thu, Nov 30, 2006	48.55	48.68	47.25	47.25
3222	NYSE	IFN	Wed, Nov 29, 2006	48.40	49.02	47.85	48.11
3221	NYSE	IFN	Tue, Nov 28, 2006	47.25	48.37	46.50	48.37
3220	NYSE	IFN	Mon, Nov 27, 2006	50.00	50.06	47.25	47.95
3219	NYSE	IFN	Fri, Nov 24, 2006	49.05	49.67	48.54	49.63
3218	NYSE	IFN	Wed, Nov 22, 2006	49.80	49.93	49.30	49.69
3217	NYSE	IFN	Tue, Nov 21, 2006	48.92	49.10	48.33	48.49
3216	NYSE	IFN	Mon, Nov 20, 2006	48.16	48.28	47.32	47.75
3215	NYSE	IFN	Fri, Nov 17, 2006	49.00	49.09	48.15	48.33
3214	NYSE	IFN	Thu, Nov 16, 2006	50.20	50.50	49.57	49.57
3213	NYSE	IFN	Wed, Nov 15, 2006	50.00	51.17	49.70	49.95
3212	NYSE	IFN	Tue, Nov 14, 2006	49.00	50.11	48.74	50.10
3211	NYSE	IFN	Mon, Nov 13, 2006	47.65	49.00	47.60	48.90
3210	NYSE	IFN	Fri, Nov 10, 2006	47.45	47.90	47.45	47.75
3209	NYSE	IFN	Thu, Nov 9, 2006	47.55	48.00	47.20	47.20
3208	NYSE	IFN	Wed, Nov 8, 2006	46.96	47.55	46.80	47.55
3207	NYSE	IFN	Tue, Nov 7, 2006	47.60	47.86	47.31	47.52
3206	NYSE	IFN	Mon, Nov 6, 2006	46.98	47.97	46.49	47.83
3205	NYSE	IFN	Fri, Nov 3, 2006	45.68	45.95	45.27	45.87
3204	NYSE	IFN	Thu, Nov 2, 2006	46.55	46.55	43.50	45.61
3203	NYSE	IFN	Wed, Nov 1, 2006	47.50	47.74	46.61	46.75
3202	NYSE	IFN	Tue, Oct 31, 2006	47.20	47.60	47.15	47.30
3201	NYSE	IFN	Mon, Oct 30, 2006	47.05	47.56	46.85	47.10
3200	NYSE	IFN	Fri, Oct 27, 2006	48.00	48.15	46.76	47.30
3199	NYSE	IFN	Thu, Oct 26, 2006	46.95	47.79	46.73	47.79
3198	NYSE	IFN	Wed, Oct 25, 2006	46.51	46.95	46.25	46.41
3197	NYSE	IFN	Tue, Oct 24, 2006	47.00	47.48	46.70	46.95
3196	NYSE	IFN	Mon, Oct 23, 2006	46.60	47.28	45.88	47.28
3195	NYSE	IFN	Fri, Oct 20, 2006	46.75	46.96	46.00	46.93
3194	NYSE	IFN	Thu, Oct 19, 2006	46.50	47.18	46.50	46.90
3193	NYSE	IFN	Wed, Oct 18, 2006	47.25	47.65	46.82	47.15
3192	NYSE	IFN	Tue, Oct 17, 2006	47.50	47.50	46.03	46.55
3191	NYSE	IFN	Mon, Oct 16, 2006	46.70	47.75	46.50	47.75
3190	NYSE	IFN	Fri, Oct 13, 2006	44.70	46.00	44.51	45.90
3189	NYSE	IFN	Thu, Oct 12, 2006	43.90	44.27	43.90	44.27
3188	NYSE	IFN	Wed, Oct 11, 2006	43.60	43.60	43.00	43.30
3187	NYSE	IFN	Tue, Oct 10, 2006	43.80	43.94	43.20	43.58
3186	NYSE	IFN	Mon, Oct 9, 2006	43.85	44.20	43.31	43.35
3185	NYSE	IFN	Fri, Oct 6, 2006	44.14	44.14	43.76	43.90
3184	NYSE	IFN	Thu, Oct 5, 2006	44.40	44.40	43.62	44.15
3183	NYSE	IFN	Wed, Oct 4, 2006	42.55	44.24	42.31	44.24
3182	NYSE	IFN	Tue, Oct 3, 2006	43.32	43.75	42.66	43.75
3181	NYSE	IFN	Mon, Oct 2, 2006	44.46	44.46	43.23	43.33
3180	NYSE	IFN	Fri, Sep 29, 2006	44.05	44.39	44.01	44.15
3179	NYSE	IFN	Thu, Sep 28, 2006	44.00	44.42	43.72	43.80
3178	NYSE	IFN	Wed, Sep 27, 2006	43.95	44.40	43.76	44.00
3177	NYSE	IFN	Tue, Sep 26, 2006	43.70	44.29	43.41	44.00
3176	NYSE	IFN	Mon, Sep 25, 2006	42.29	43.60	40.99	43.00
3175	NYSE	IFN	Fri, Sep 22, 2006	41.90	42.68	41.32	42.30
3174	NYSE	IFN	Thu, Sep 21, 2006	44.00	44.39	42.52	42.53
3173	NYSE	IFN	Wed, Sep 20, 2006	43.15	43.99	43.15	43.65
3172	NYSE	IFN	Tue, Sep 19, 2006	43.00	43.00	41.80	42.67
3171	NYSE	IFN	Mon, Sep 18, 2006	41.47	43.00	41.45	43.00
3170	NYSE	IFN	Fri, Sep 15, 2006	41.30	41.60	40.75	41.06
3169	NYSE	IFN	Thu, Sep 14, 2006	41.45	41.45	40.75	41.15
3168	NYSE	IFN	Wed, Sep 13, 2006	39.69	41.45	39.49	41.18
3167	NYSE	IFN	Tue, Sep 12, 2006	37.95	39.48	37.95	39.48
3166	NYSE	IFN	Mon, Sep 11, 2006	38.76	38.76	37.60	37.76
3165	NYSE	IFN	Fri, Sep 8, 2006	38.71	39.18	38.50	38.96
3164	NYSE	IFN	Thu, Sep 7, 2006	39.00	39.00	38.04	38.20
3163	NYSE	IFN	Wed, Sep 6, 2006	39.60	39.90	39.01	39.05
3162	NYSE	IFN	Tue, Sep 5, 2006	40.38	40.38	39.76	39.95
3161	NYSE	IFN	Fri, Sep 1, 2006	39.90	40.05	39.75	39.86
3160	NYSE	IFN	Thu, Aug 31, 2006	40.00	40.11	39.55	39.70
3159	NYSE	IFN	Wed, Aug 30, 2006	40.20	40.33	39.92	40.12
3158	NYSE	IFN	Tue, Aug 29, 2006	40.17	40.20	39.81	40.20
3157	NYSE	IFN	Mon, Aug 28, 2006	39.60	40.15	39.60	39.86
3156	NYSE	IFN	Fri, Aug 25, 2006	39.79	40.05	39.62	39.73
3155	NYSE	IFN	Thu, Aug 24, 2006	39.98	40.13	39.60	39.70
3154	NYSE	IFN	Wed, Aug 23, 2006	39.90	39.93	39.50	39.67
3153	NYSE	IFN	Tue, Aug 22, 2006	39.62	40.26	39.61	40.10
3152	NYSE	IFN	Mon, Aug 21, 2006	40.02	40.18	39.55	39.99
3151	NYSE	IFN	Fri, Aug 18, 2006	41.00	41.00	40.00	40.66
3150	NYSE	IFN	Thu, Aug 17, 2006	40.98	41.10	40.34	41.04
3149	NYSE	IFN	Wed, Aug 16, 2006	39.45	40.95	39.00	40.83
3148	NYSE	IFN	Tue, Aug 15, 2006	38.11	39.00	38.10	38.87
3147	NYSE	IFN	Mon, Aug 14, 2006	38.10	38.20	37.47	37.79
3146	NYSE	IFN	Fri, Aug 11, 2006	40.80	40.97	37.00	37.99
3145	NYSE	IFN	Thu, Aug 10, 2006	39.90	40.90	39.77	40.71
3144	NYSE	IFN	Wed, Aug 9, 2006	39.75	40.75	39.40	39.91
3143	NYSE	IFN	Tue, Aug 8, 2006	39.15	39.50	38.38	38.96
3142	NYSE	IFN	Mon, Aug 7, 2006	38.00	38.70	37.26	38.67
3141	NYSE	IFN	Fri, Aug 4, 2006	39.60	39.75	38.04	38.26
3140	NYSE	IFN	Thu, Aug 3, 2006	39.52	39.60	38.90	39.02
3139	NYSE	IFN	Wed, Aug 2, 2006	40.13	40.70	39.90	39.90
3138	NYSE	IFN	Tue, Aug 1, 2006	40.01	40.26	39.50	39.99
3137	NYSE	IFN	Mon, Jul 31, 2006	41.51	41.53	40.36	40.84
3136	NYSE	IFN	Fri, Jul 28, 2006	41.10	42.19	41.10	41.71
3135	NYSE	IFN	Thu, Jul 27, 2006	41.00	41.80	40.65	41.10
3134	NYSE	IFN	Wed, Jul 26, 2006	41.00	41.59	40.50	40.66
3133	NYSE	IFN	Tue, Jul 25, 2006	41.75	42.32	40.94	41.60
3132	NYSE	IFN	Mon, Jul 24, 2006	40.00	41.98	40.00	41.98
3131	NYSE	IFN	Fri, Jul 21, 2006	40.30	40.85	39.42	39.58
3130	NYSE	IFN	Thu, Jul 20, 2006	42.70	43.06	40.45	40.70
3129	NYSE	IFN	Wed, Jul 19, 2006	39.00	42.49	38.80	42.39
3128	NYSE	IFN	Tue, Jul 18, 2006	40.00	40.95	38.92	39.39
3127	NYSE	IFN	Mon, Jul 17, 2006	39.51	40.35	39.50	40.10
3126	NYSE	IFN	Fri, Jul 14, 2006	40.30	41.10	39.95	40.50
3125	NYSE	IFN	Thu, Jul 13, 2006	42.00	42.41	40.70	40.93
3124	NYSE	IFN	Wed, Jul 12, 2006	43.30	44.00	42.51	43.10
3123	NYSE	IFN	Tue, Jul 11, 2006	42.20	42.70	40.35	42.45
3122	NYSE	IFN	Mon, Jul 10, 2006	44.20	44.85	43.00	43.00
3121	NYSE	IFN	Fri, Jul 7, 2006	45.00	45.18	44.00	44.02
3120	NYSE	IFN	Thu, Jul 6, 2006	45.30	46.15	45.30	45.95
3119	NYSE	IFN	Wed, Jul 5, 2006	46.95	46.95	44.72	45.29
3118	NYSE	IFN	Mon, Jul 3, 2006	46.95	47.21	46.40	46.70
3117	NYSE	IFN	Fri, Jun 30, 2006	48.00	48.35	45.50	46.19
3116	NYSE	IFN	Thu, Jun 29, 2006	44.00	48.25	43.70	47.72
3115	NYSE	IFN	Wed, Jun 28, 2006	46.05	48.60	46.00	48.26
3114	NYSE	IFN	Tue, Jun 27, 2006	45.80	47.29	45.57	45.81
3113	NYSE	IFN	Mon, Jun 26, 2006	44.00	45.68	43.50	45.42
3112	NYSE	IFN	Fri, Jun 23, 2006	44.93	45.09	44.19	44.98
3111	NYSE	IFN	Thu, Jun 22, 2006	45.30	45.31	44.01	44.53
3110	NYSE	IFN	Wed, Jun 21, 2006	43.30	45.00	43.30	45.00
3109	NYSE	IFN	Tue, Jun 20, 2006	42.00	42.90	41.01	42.74
3108	NYSE	IFN	Mon, Jun 19, 2006	44.50	45.55	42.07	42.09
3107	NYSE	IFN	Fri, Jun 16, 2006	45.00	45.35	42.50	44.35
3106	NYSE	IFN	Thu, Jun 15, 2006	41.88	44.82	41.77	44.50
3105	NYSE	IFN	Wed, Jun 14, 2006	37.65	40.09	37.65	39.95
3104	NYSE	IFN	Tue, Jun 13, 2006	37.05	39.30	36.78	37.55
3103	NYSE	IFN	Mon, Jun 12, 2006	41.00	41.75	38.00	38.35
3102	NYSE	IFN	Fri, Jun 9, 2006	43.65	43.90	41.90	42.00
3101	NYSE	IFN	Thu, Jun 8, 2006	41.00	42.65	40.05	42.65
3100	NYSE	IFN	Wed, Jun 7, 2006	43.50	44.25	42.12	42.50
3099	NYSE	IFN	Tue, Jun 6, 2006	45.30	45.65	42.65	43.99
3098	NYSE	IFN	Mon, Jun 5, 2006	47.80	48.20	46.00	46.00
3097	NYSE	IFN	Fri, Jun 2, 2006	49.00	50.45	48.38	48.95
3096	NYSE	IFN	Thu, Jun 1, 2006	48.00	48.85	47.05	48.75
3095	NYSE	IFN	Wed, May 31, 2006	46.00	48.50	45.96	48.50
3094	NYSE	IFN	Tue, May 30, 2006	50.01	50.20	47.51	47.70
3093	NYSE	IFN	Fri, May 26, 2006	50.75	52.32	49.85	50.01
3092	NYSE	IFN	Thu, May 25, 2006	46.99	49.09	46.15	49.06
3091	NYSE	IFN	Wed, May 24, 2006	46.70	48.15	44.50	45.96
3090	NYSE	IFN	Tue, May 23, 2006	48.00	49.70	47.25	47.52
3089	NYSE	IFN	Mon, May 22, 2006	47.50	48.37	45.35	46.15
3088	NYSE	IFN	Fri, May 19, 2006	53.50	53.50	48.77	51.53
3087	NYSE	IFN	Thu, May 18, 2006	55.00	55.70	53.25	53.64
3086	NYSE	IFN	Wed, May 17, 2006	57.50	59.00	54.90	55.46
3085	NYSE	IFN	Tue, May 16, 2006	54.00	57.40	54.00	57.30
3084	NYSE	IFN	Mon, May 15, 2006	56.35	56.35	53.05	53.81
3083	NYSE	IFN	Fri, May 12, 2006	60.09	60.09	54.17	57.50
3082	NYSE	IFN	Thu, May 11, 2006	64.40	64.75	60.01	60.02
3081	NYSE	IFN	Wed, May 10, 2006	64.65	64.95	64.50	64.70
3080	NYSE	IFN	Tue, May 9, 2006	63.46	65.25	63.45	64.00
3079	NYSE	IFN	Mon, May 8, 2006	63.00	63.63	62.16	63.41
3078	NYSE	IFN	Fri, May 5, 2006	62.58	62.75	61.70	61.85
3077	NYSE	IFN	Thu, May 4, 2006	62.50	63.85	60.01	61.58
3076	NYSE	IFN	Wed, May 3, 2006	60.00	62.18	59.17	61.99
3075	NYSE	IFN	Tue, May 2, 2006	58.20	60.14	57.50	59.95
3074	NYSE	IFN	Mon, May 1, 2006	56.00	58.00	56.00	57.30
3073	NYSE	IFN	Fri, Apr 28, 2006	55.25	56.00	55.01	55.30
3072	NYSE	IFN	Thu, Apr 27, 2006	55.91	56.30	54.91	55.14
3071	NYSE	IFN	Wed, Apr 26, 2006	55.00	56.80	55.00	55.90
3070	NYSE	IFN	Tue, Apr 25, 2006	53.66	54.65	53.65	53.99
3069	NYSE	IFN	Mon, Apr 24, 2006	56.51	56.51	53.65	55.10
3068	NYSE	IFN	Fri, Apr 21, 2006	55.90	57.97	55.65	56.26
3067	NYSE	IFN	Thu, Apr 20, 2006	55.70	56.45	55.25	55.61
3066	NYSE	IFN	Wed, Apr 19, 2006	54.90	55.50	54.20	55.37
3065	NYSE	IFN	Tue, Apr 18, 2006	52.50	54.50	52.50	53.65
3064	NYSE	IFN	Mon, Apr 17, 2006	50.75	52.40	50.75	52.40
3063	NYSE	IFN	Thu, Apr 13, 2006	49.85	50.78	49.24	50.60
3062	NYSE	IFN	Wed, Apr 12, 2006	50.50	50.50	49.62	50.05
3061	NYSE	IFN	Tue, Apr 11, 2006	52.81	52.99	51.73	52.02
3060	NYSE	IFN	Mon, Apr 10, 2006	52.00	52.89	52.00	52.82
3059	NYSE	IFN	Fri, Apr 7, 2006	52.60	52.63	50.65	51.43
3058	NYSE	IFN	Thu, Apr 6, 2006	52.40	52.75	52.03	52.62
3057	NYSE	IFN	Wed, Apr 5, 2006	52.25	53.00	52.02	52.25
3056	NYSE	IFN	Tue, Apr 4, 2006	51.55	52.39	51.50	52.00
3055	NYSE	IFN	Mon, Apr 3, 2006	51.75	51.95	51.51	51.75
3054	NYSE	IFN	Fri, Mar 31, 2006	51.47	51.53	50.50	50.50
3053	NYSE	IFN	Thu, Mar 30, 2006	51.89	51.89	51.03	51.67
3052	NYSE	IFN	Wed, Mar 29, 2006	50.10	51.00	49.95	50.99
3051	NYSE	IFN	Tue, Mar 28, 2006	49.40	50.18	49.15	49.90
3050	NYSE	IFN	Mon, Mar 27, 2006	48.70	49.45	48.50	49.45
3049	NYSE	IFN	Fri, Mar 24, 2006	48.75	49.10	47.82	48.25
3048	NYSE	IFN	Thu, Mar 23, 2006	48.90	48.96	47.81	48.50
3047	NYSE	IFN	Wed, Mar 22, 2006	48.00	48.88	47.50	48.88
3046	NYSE	IFN	Tue, Mar 21, 2006	49.00	49.06	48.00	48.00
3045	NYSE	IFN	Mon, Mar 20, 2006	50.15	50.20	49.05	49.45
3044	NYSE	IFN	Fri, Mar 17, 2006	50.05	50.05	49.11	49.68
3043	NYSE	IFN	Thu, Mar 16, 2006	49.98	50.18	49.51	49.95
3042	NYSE	IFN	Wed, Mar 15, 2006	49.00	49.93	48.80	49.56
3041	NYSE	IFN	Tue, Mar 14, 2006	49.70	49.80	48.88	49.30
3040	NYSE	IFN	Mon, Mar 13, 2006	49.10	50.00	48.98	49.50
3039	NYSE	IFN	Fri, Mar 10, 2006	48.50	48.95	48.03	48.52
3038	NYSE	IFN	Thu, Mar 9, 2006	48.95	49.80	47.50	47.50
3037	NYSE	IFN	Wed, Mar 8, 2006	46.75	48.90	45.56	48.70
3036	NYSE	IFN	Tue, Mar 7, 2006	49.15	50.00	47.00	47.00
3035	NYSE	IFN	Mon, Mar 6, 2006	52.49	52.49	49.61	50.40
3034	NYSE	IFN	Fri, Mar 3, 2006	51.00	53.23	50.82	52.63
3033	NYSE	IFN	Thu, Mar 2, 2006	50.50	51.25	50.00	51.25
3032	NYSE	IFN	Wed, Mar 1, 2006	50.00	50.65	49.70	50.30
3031	NYSE	IFN	Tue, Feb 28, 2006	50.60	50.60	48.14	49.01
3030	NYSE	IFN	Mon, Feb 27, 2006	49.89	50.75	49.60	50.48
3029	NYSE	IFN	Fri, Feb 24, 2006	49.01	49.49	48.80	49.47
3028	NYSE	IFN	Thu, Feb 23, 2006	48.50	49.24	48.04	49.05
3027	NYSE	IFN	Wed, Feb 22, 2006	46.90	48.59	46.61	48.50
3026	NYSE	IFN	Tue, Feb 21, 2006	47.10	47.99	46.00	46.00
3025	NYSE	IFN	Fri, Feb 17, 2006	47.50	47.50	46.71	47.00
3024	NYSE	IFN	Thu, Feb 16, 2006	47.15	47.89	46.90	47.88
3023	NYSE	IFN	Wed, Feb 15, 2006	46.00	46.57	45.60	46.20
3022	NYSE	IFN	Tue, Feb 14, 2006	45.50	47.13	45.41	45.70
3021	NYSE	IFN	Mon, Feb 13, 2006	47.80	47.90	46.28	46.28
3020	NYSE	IFN	Fri, Feb 10, 2006	48.85	48.92	46.26	47.90
3019	NYSE	IFN	Thu, Feb 9, 2006	48.00	48.99	47.99	48.00
3018	NYSE	IFN	Wed, Feb 8, 2006	46.20	47.90	46.03	47.85
3017	NYSE	IFN	Tue, Feb 7, 2006	48.80	48.80	46.78	46.85
3016	NYSE	IFN	Mon, Feb 6, 2006	46.72	48.60	46.72	48.15
3015	NYSE	IFN	Fri, Feb 3, 2006	46.36	46.74	45.00	46.15
3014	NYSE	IFN	Thu, Feb 2, 2006	48.05	48.16	46.60	46.86
3013	NYSE	IFN	Wed, Feb 1, 2006	48.86	48.87	47.25	47.52
3012	NYSE	IFN	Tue, Jan 31, 2006	49.05	49.55	48.70	48.85
3011	NYSE	IFN	Mon, Jan 30, 2006	49.15	49.17	47.75	48.70
3010	NYSE	IFN	Fri, Jan 27, 2006	49.00	49.95	48.25	49.15
3009	NYSE	IFN	Thu, Jan 26, 2006	45.98	48.47	45.98	48.20
3008	NYSE	IFN	Wed, Jan 25, 2006	45.00	46.00	45.00	45.51
3007	NYSE	IFN	Tue, Jan 24, 2006	43.80	44.80	43.70	44.80
3006	NYSE	IFN	Mon, Jan 23, 2006	42.44	43.42	42.44	43.32
3005	NYSE	IFN	Fri, Jan 20, 2006	43.10	43.40	42.26	42.44
3004	NYSE	IFN	Thu, Jan 19, 2006	42.10	43.39	41.35	43.35
3003	NYSE	IFN	Wed, Jan 18, 2006	40.74	41.45	40.15	40.90
3002	NYSE	IFN	Tue, Jan 17, 2006	42.53	42.55	41.35	41.58
3001	NYSE	IFN	Fri, Jan 13, 2006	41.98	43.00	41.68	42.53
3000	NYSE	IFN	Thu, Jan 12, 2006	41.40	42.25	40.90	41.20
2999	NYSE	IFN	Wed, Jan 11, 2006	42.25	42.25	40.64	40.72
2998	NYSE	IFN	Tue, Jan 10, 2006	43.20	43.50	41.01	42.24
2997	NYSE	IFN	Mon, Jan 9, 2006	44.50	44.50	43.78	43.79
2996	NYSE	IFN	Fri, Jan 6, 2006	43.80	43.92	43.00	43.77
2995	NYSE	IFN	Thu, Jan 5, 2006	43.35	43.35	42.15	42.90
2994	NYSE	IFN	Wed, Jan 4, 2006	41.80	43.19	41.80	43.15
2993	NYSE	IFN	Tue, Jan 3, 2006	42.50	42.50	40.30	41.27
2992	NYSE	IFN	Fri, Dec 30, 2005	40.00	40.39	39.66	39.73
2991	NYSE	IFN	Thu, Dec 29, 2005	39.65	40.29	39.10	40.00
2990	NYSE	IFN	Wed, Dec 28, 2005	38.51	39.70	38.30	39.25
2989	NYSE	IFN	Tue, Dec 27, 2005	44.45	44.50	42.60	42.90
2988	NYSE	IFN	Fri, Dec 23, 2005	43.40	43.99	42.84	43.80
2987	NYSE	IFN	Thu, Dec 22, 2005	41.45	43.40	41.40	43.40
2986	NYSE	IFN	Wed, Dec 21, 2005	40.86	41.39	40.86	41.26
2985	NYSE	IFN	Tue, Dec 20, 2005	41.23	41.25	40.75	40.86
2984	NYSE	IFN	Mon, Dec 19, 2005	40.94	41.15	40.54	40.70
2983	NYSE	IFN	Fri, Dec 16, 2005	40.85	41.11	40.30	40.54
2982	NYSE	IFN	Thu, Dec 15, 2005	40.60	41.18	40.12	40.61
2981	NYSE	IFN	Wed, Dec 14, 2005	40.35	40.99	40.13	40.94
2980	NYSE	IFN	Tue, Dec 13, 2005	40.09	40.62	39.90	40.28
2979	NYSE	IFN	Mon, Dec 12, 2005	39.65	40.00	39.53	39.79
2978	NYSE	IFN	Fri, Dec 9, 2005	39.06	39.23	38.60	39.23
2977	NYSE	IFN	Thu, Dec 8, 2005	39.10	39.25	38.45	38.45
2976	NYSE	IFN	Wed, Dec 7, 2005	39.05	39.40	39.05	39.20
2975	NYSE	IFN	Tue, Dec 6, 2005	39.00	39.65	38.66	38.85
2974	NYSE	IFN	Mon, Dec 5, 2005	39.89	39.89	39.00	39.05
2973	NYSE	IFN	Fri, Dec 2, 2005	39.95	40.04	39.65	39.89
2972	NYSE	IFN	Thu, Dec 1, 2005	39.50	39.80	39.35	39.70
2971	NYSE	IFN	Wed, Nov 30, 2005	39.05	39.10	38.43	38.67
2970	NYSE	IFN	Tue, Nov 29, 2005	38.65	39.48	38.63	39.25
2969	NYSE	IFN	Mon, Nov 28, 2005	41.00	41.24	39.90	40.07
2968	NYSE	IFN	Fri, Nov 25, 2005	40.47	40.85	40.47	40.72
2967	NYSE	IFN	Wed, Nov 23, 2005	39.75	40.25	39.75	40.11
2966	NYSE	IFN	Tue, Nov 22, 2005	39.84	39.84	39.25	39.48
2965	NYSE	IFN	Mon, Nov 21, 2005	39.20	40.19	39.20	39.93
2964	NYSE	IFN	Fri, Nov 18, 2005	39.98	40.00	39.27	39.90
2963	NYSE	IFN	Thu, Nov 17, 2005	39.40	39.83	39.12	39.78
2962	NYSE	IFN	Wed, Nov 16, 2005	39.40	39.49	38.75	39.00
2961	NYSE	IFN	Tue, Nov 15, 2005	38.90	39.30	38.62	38.80
2960	NYSE	IFN	Mon, Nov 14, 2005	38.75	39.55	38.65	39.55
2959	NYSE	IFN	Fri, Nov 11, 2005	38.60	38.99	38.43	38.62
2958	NYSE	IFN	Thu, Nov 10, 2005	38.01	38.24	37.56	37.60
2957	NYSE	IFN	Wed, Nov 9, 2005	38.50	38.67	38.23	38.26
2956	NYSE	IFN	Tue, Nov 8, 2005	38.00	38.65	37.93	38.45
2955	NYSE	IFN	Mon, Nov 7, 2005	37.35	38.01	37.35	37.95
2954	NYSE	IFN	Fri, Nov 4, 2005	37.67	37.80	36.52	36.82
2953	NYSE	IFN	Thu, Nov 3, 2005	37.95	38.48	37.47	37.67
2952	NYSE	IFN	Wed, Nov 2, 2005	37.50	37.75	37.43	37.52
2951	NYSE	IFN	Tue, Nov 1, 2005	36.50	37.62	36.45	37.30
2950	NYSE	IFN	Mon, Oct 31, 2005	36.58	36.73	36.20	36.32
2949	NYSE	IFN	Fri, Oct 28, 2005	34.30	35.71	34.18	35.70
2948	NYSE	IFN	Thu, Oct 27, 2005	35.50	35.50	34.51	34.65
2947	NYSE	IFN	Wed, Oct 26, 2005	36.40	36.44	36.00	36.01
2946	NYSE	IFN	Tue, Oct 25, 2005	35.53	36.00	35.38	35.86
2945	NYSE	IFN	Mon, Oct 24, 2005	35.01	35.65	34.45	35.52
2944	NYSE	IFN	Fri, Oct 21, 2005	35.40	35.70	34.62	35.00
2943	NYSE	IFN	Thu, Oct 20, 2005	36.30	36.50	34.21	34.36
2942	NYSE	IFN	Wed, Oct 19, 2005	34.05	36.40	33.50	36.30
2941	NYSE	IFN	Tue, Oct 18, 2005	35.75	35.96	34.90	35.15
2940	NYSE	IFN	Mon, Oct 17, 2005	35.10	36.88	35.00	36.88
2939	NYSE	IFN	Fri, Oct 14, 2005	35.20	35.20	33.50	34.56
2938	NYSE	IFN	Thu, Oct 13, 2005	35.95	35.95	34.90	35.20
2937	NYSE	IFN	Wed, Oct 12, 2005	37.94	37.95	36.25	36.50
2936	NYSE	IFN	Tue, Oct 11, 2005	37.80	38.46	37.51	37.94
2935	NYSE	IFN	Mon, Oct 10, 2005	37.99	39.00	36.95	36.95
2934	NYSE	IFN	Fri, Oct 7, 2005	36.70	38.31	36.70	37.95
2933	NYSE	IFN	Thu, Oct 6, 2005	37.80	37.90	36.20	36.41
2932	NYSE	IFN	Wed, Oct 5, 2005	40.00	40.10	38.51	38.51
2931	NYSE	IFN	Tue, Oct 4, 2005	41.05	41.69	40.35	40.52
2930	NYSE	IFN	Mon, Oct 3, 2005	40.60	40.99	40.54	40.95
2929	NYSE	IFN	Fri, Sep 30, 2005	39.21	40.15	39.20	39.80
2928	NYSE	IFN	Thu, Sep 29, 2005	40.96	41.00	39.40	39.40
2927	NYSE	IFN	Wed, Sep 28, 2005	41.07	41.35	40.19	40.60
2926	NYSE	IFN	Tue, Sep 27, 2005	41.05	41.43	40.65	40.67
2925	NYSE	IFN	Mon, Sep 26, 2005	40.00	40.84	39.80	40.80
2924	NYSE	IFN	Fri, Sep 23, 2005	38.10	38.85	36.61	38.80
2923	NYSE	IFN	Thu, Sep 22, 2005	38.51	39.38	37.40	37.75
2922	NYSE	IFN	Wed, Sep 21, 2005	41.90	41.90	39.90	40.26
2921	NYSE	IFN	Tue, Sep 20, 2005	41.32	42.45	41.30	41.90
2920	NYSE	IFN	Mon, Sep 19, 2005	40.45	41.19	40.32	41.07
2919	NYSE	IFN	Fri, Sep 16, 2005	40.15	40.15	39.60	39.60
2918	NYSE	IFN	Thu, Sep 15, 2005	39.50	40.10	39.31	39.51
2917	NYSE	IFN	Wed, Sep 14, 2005	39.40	39.40	38.61	39.17
2916	NYSE	IFN	Tue, Sep 13, 2005	40.45	40.48	38.29	38.50
2915	NYSE	IFN	Mon, Sep 12, 2005	39.14	40.40	39.00	40.25
2914	NYSE	IFN	Fri, Sep 9, 2005	38.60	39.00	38.40	38.64
2913	NYSE	IFN	Thu, Sep 8, 2005	38.45	38.50	38.20	38.29
2912	NYSE	IFN	Wed, Sep 7, 2005	38.30	38.40	37.86	38.03
2911	NYSE	IFN	Tue, Sep 6, 2005	37.85	38.40	37.59	37.85
2910	NYSE	IFN	Fri, Sep 2, 2005	36.10	37.20	36.10	37.15
2909	NYSE	IFN	Thu, Sep 1, 2005	36.44	37.00	36.00	36.00
2908	NYSE	IFN	Wed, Aug 31, 2005	35.50	36.36	35.50	36.30
2907	NYSE	IFN	Tue, Aug 30, 2005	35.48	35.64	35.16	35.28
2906	NYSE	IFN	Mon, Aug 29, 2005	34.90	35.14	34.42	35.10
2905	NYSE	IFN	Fri, Aug 26, 2005	35.45	35.92	34.81	34.98
2904	NYSE	IFN	Thu, Aug 25, 2005	35.60	35.75	35.11	35.30
2903	NYSE	IFN	Wed, Aug 24, 2005	34.55	35.50	34.35	34.82
2902	NYSE	IFN	Tue, Aug 23, 2005	34.65	34.82	34.25	34.52
2901	NYSE	IFN	Mon, Aug 22, 2005	36.25	36.50	34.58	34.90
2900	NYSE	IFN	Fri, Aug 19, 2005	36.80	37.10	36.15	36.16
2899	NYSE	IFN	Thu, Aug 18, 2005	37.38	37.45	36.20	36.45
2898	NYSE	IFN	Wed, Aug 17, 2005	36.40	37.72	36.40	37.60
2897	NYSE	IFN	Tue, Aug 16, 2005	37.30	37.30	36.01	36.02
2896	NYSE	IFN	Mon, Aug 15, 2005	38.25	38.28	37.15	37.58
2895	NYSE	IFN	Fri, Aug 12, 2005	38.45	38.94	37.00	38.00
2894	NYSE	IFN	Thu, Aug 11, 2005	36.17	38.45	36.17	38.45
2893	NYSE	IFN	Wed, Aug 10, 2005	36.50	36.95	35.82	36.17
2892	NYSE	IFN	Tue, Aug 9, 2005	33.95	35.25	33.95	35.25
2891	NYSE	IFN	Mon, Aug 8, 2005	34.55	34.70	33.55	33.74
2890	NYSE	IFN	Fri, Aug 5, 2005	35.10	35.10	33.09	35.00
2889	NYSE	IFN	Thu, Aug 4, 2005	36.60	36.60	35.67	35.68
2888	NYSE	IFN	Wed, Aug 3, 2005	35.63	36.65	35.33	36.60
2887	NYSE	IFN	Tue, Aug 2, 2005	35.00	35.70	34.71	35.40
2886	NYSE	IFN	Mon, Aug 1, 2005	35.95	36.00	34.32	34.90
2885	NYSE	IFN	Fri, Jul 29, 2005	35.29	35.74	35.10	35.60
2884	NYSE	IFN	Thu, Jul 28, 2005	34.60	35.00	34.25	35.00
2883	NYSE	IFN	Wed, Jul 27, 2005	34.10	34.38	33.86	33.96
2882	NYSE	IFN	Tue, Jul 26, 2005	34.20	34.65	33.30	33.70
2881	NYSE	IFN	Mon, Jul 25, 2005	34.45	34.60	34.13	34.20
2880	NYSE	IFN	Fri, Jul 22, 2005	33.77	34.47	33.60	34.45
2879	NYSE	IFN	Thu, Jul 21, 2005	33.50	33.75	33.25	33.46
2878	NYSE	IFN	Wed, Jul 20, 2005	32.50	33.90	32.25	33.88
2877	NYSE	IFN	Tue, Jul 19, 2005	31.65	32.60	31.52	32.50
2876	NYSE	IFN	Mon, Jul 18, 2005	31.23	31.41	31.23	31.35
2875	NYSE	IFN	Fri, Jul 15, 2005	31.10	31.20	30.90	31.15
2874	NYSE	IFN	Thu, Jul 14, 2005	31.50	31.65	30.67	30.70
2873	NYSE	IFN	Wed, Jul 13, 2005	31.70	31.70	31.38	31.50
2872	NYSE	IFN	Tue, Jul 12, 2005	31.75	31.78	31.10	31.48
2871	NYSE	IFN	Mon, Jul 11, 2005	31.79	31.99	31.55	31.95
2870	NYSE	IFN	Fri, Jul 8, 2005	30.40	31.60	30.40	31.60
2869	NYSE	IFN	Thu, Jul 7, 2005	29.90	30.25	29.75	30.25
2868	NYSE	IFN	Wed, Jul 6, 2005	29.83	30.30	29.83	30.22
2867	NYSE	IFN	Tue, Jul 5, 2005	29.10	29.91	29.10	29.67
2866	NYSE	IFN	Fri, Jul 1, 2005	30.05	30.25	29.30	29.30
2865	NYSE	IFN	Thu, Jun 30, 2005	30.71	31.25	29.85	29.85
2864	NYSE	IFN	Wed, Jun 29, 2005	30.49	31.19	30.38	30.68
2863	NYSE	IFN	Tue, Jun 28, 2005	29.50	30.49	29.30	30.49
2862	NYSE	IFN	Mon, Jun 27, 2005	29.90	29.95	29.44	29.92
2861	NYSE	IFN	Fri, Jun 24, 2005	30.33	30.55	30.33	30.50
2860	NYSE	IFN	Thu, Jun 23, 2005	30.38	30.49	30.25	30.30
2859	NYSE	IFN	Wed, Jun 22, 2005	30.20	30.48	30.01	30.38
2858	NYSE	IFN	Tue, Jun 21, 2005	29.52	29.89	29.52	29.89
2857	NYSE	IFN	Mon, Jun 20, 2005	29.20	29.50	29.20	29.40
2856	NYSE	IFN	Fri, Jun 17, 2005	29.38	29.44	29.10	29.10
2855	NYSE	IFN	Thu, Jun 16, 2005	29.20	29.48	29.17	29.30
2854	NYSE	IFN	Wed, Jun 15, 2005	29.54	29.78	28.86	29.40
2853	NYSE	IFN	Tue, Jun 14, 2005	28.39	29.50	28.38	29.29
2852	NYSE	IFN	Mon, Jun 13, 2005	28.01	28.35	28.00	28.25
2851	NYSE	IFN	Fri, Jun 10, 2005	27.90	28.14	27.80	27.95
2850	NYSE	IFN	Thu, Jun 9, 2005	28.37	28.40	27.98	28.00
2849	NYSE	IFN	Wed, Jun 8, 2005	28.48	28.65	28.32	28.40
2848	NYSE	IFN	Tue, Jun 7, 2005	27.90	28.20	27.85	28.12
2847	NYSE	IFN	Mon, Jun 6, 2005	27.60	27.79	27.40	27.78
2846	NYSE	IFN	Fri, Jun 3, 2005	27.51	27.70	27.33	27.44
2845	NYSE	IFN	Thu, Jun 2, 2005	27.22	27.55	27.16	27.40
2844	NYSE	IFN	Wed, Jun 1, 2005	27.50	27.66	27.34	27.55
2843	NYSE	IFN	Tue, May 31, 2005	27.73	27.75	27.27	27.40
2842	NYSE	IFN	Fri, May 27, 2005	27.39	27.73	27.36	27.60
2841	NYSE	IFN	Thu, May 26, 2005	26.75	27.41	26.75	27.40
2840	NYSE	IFN	Wed, May 25, 2005	27.53	27.55	26.52	26.58
2839	NYSE	IFN	Tue, May 24, 2005	27.22	27.39	27.08	27.38
2838	NYSE	IFN	Mon, May 23, 2005	27.10	27.50	27.10	27.20
2837	NYSE	IFN	Fri, May 20, 2005	27.33	27.33	26.85	27.17
2836	NYSE	IFN	Thu, May 19, 2005	27.25	27.38	27.01	27.25
2835	NYSE	IFN	Wed, May 18, 2005	26.51	27.15	26.51	27.00
2834	NYSE	IFN	Tue, May 17, 2005	27.00	27.00	26.30	26.40
2833	NYSE	IFN	Mon, May 16, 2005	26.76	27.20	26.76	27.11
2832	NYSE	IFN	Fri, May 13, 2005	26.90	26.94	26.55	26.60
2831	NYSE	IFN	Thu, May 12, 2005	27.00	27.00	26.55	26.55
2830	NYSE	IFN	Wed, May 11, 2005	26.25	26.79	26.25	26.67
2829	NYSE	IFN	Tue, May 10, 2005	27.10	27.10	26.40	26.40
2828	NYSE	IFN	Mon, May 9, 2005	27.05	27.17	26.93	27.17
2827	NYSE	IFN	Fri, May 6, 2005	26.65	26.89	26.57	26.75
2826	NYSE	IFN	Thu, May 5, 2005	26.55	26.84	26.35	26.40
2825	NYSE	IFN	Wed, May 4, 2005	26.05	26.50	26.05	26.49
2824	NYSE	IFN	Tue, May 3, 2005	25.80	26.10	25.80	25.85
2823	NYSE	IFN	Mon, May 2, 2005	25.77	26.00	25.68	25.98
2822	NYSE	IFN	Fri, Apr 29, 2005	25.40	25.70	25.28	25.63
2821	NYSE	IFN	Thu, Apr 28, 2005	25.95	26.00	25.42	25.45
2820	NYSE	IFN	Wed, Apr 27, 2005	25.85	26.22	25.70	26.17
2819	NYSE	IFN	Tue, Apr 26, 2005	25.60	26.17	25.60	25.89
2818	NYSE	IFN	Mon, Apr 25, 2005	26.15	26.34	26.10	26.30
2817	NYSE	IFN	Fri, Apr 22, 2005	26.15	26.31	25.41	25.71
2816	NYSE	IFN	Thu, Apr 21, 2005	25.65	26.05	25.50	26.05
2815	NYSE	IFN	Wed, Apr 20, 2005	26.13	26.20	25.05	25.12
2814	NYSE	IFN	Tue, Apr 19, 2005	25.20	26.12	25.14	25.88
2813	NYSE	IFN	Mon, Apr 18, 2005	24.30	25.15	24.10	24.95
2812	NYSE	IFN	Fri, Apr 15, 2005	25.60	25.66	24.42	24.42
2811	NYSE	IFN	Thu, Apr 14, 2005	26.35	26.38	25.50	25.58
2810	NYSE	IFN	Wed, Apr 13, 2005	26.75	26.92	26.58	26.58
2809	NYSE	IFN	Tue, Apr 12, 2005	26.69	26.93	26.38	26.90
2808	NYSE	IFN	Mon, Apr 11, 2005	26.65	26.70	26.26	26.59
2807	NYSE	IFN	Fri, Apr 8, 2005	27.55	27.55	26.65	26.65
2806	NYSE	IFN	Thu, Apr 7, 2005	27.58	27.68	27.46	27.67
2805	NYSE	IFN	Wed, Apr 6, 2005	27.75	27.87	27.60	27.70
2804	NYSE	IFN	Tue, Apr 5, 2005	27.45	27.70	27.41	27.53
2803	NYSE	IFN	Mon, Apr 4, 2005	27.65	27.84	27.40	27.55
2802	NYSE	IFN	Fri, Apr 1, 2005	27.55	27.80	27.25	27.40
2801	NYSE	IFN	Thu, Mar 31, 2005	27.05	27.20	26.75	27.17
2800	NYSE	IFN	Wed, Mar 30, 2005	26.20	26.70	26.10	26.70
2799	NYSE	IFN	Tue, Mar 29, 2005	26.00	26.20	25.81	25.95
2798	NYSE	IFN	Mon, Mar 28, 2005	26.20	26.62	26.20	26.41
2797	NYSE	IFN	Thu, Mar 24, 2005	26.01	26.20	25.95	25.95
2796	NYSE	IFN	Wed, Mar 23, 2005	26.00	26.19	25.75	26.01
2795	NYSE	IFN	Tue, Mar 22, 2005	26.53	26.80	26.21	26.25
2794	NYSE	IFN	Mon, Mar 21, 2005	27.00	27.10	26.60	26.75
2793	NYSE	IFN	Fri, Mar 18, 2005	27.83	27.98	27.31	27.35
2792	NYSE	IFN	Thu, Mar 17, 2005	27.10	27.64	27.00	27.60
2791	NYSE	IFN	Wed, Mar 16, 2005	27.77	28.00	26.89	26.99
2790	NYSE	IFN	Tue, Mar 15, 2005	28.83	28.95	28.02	28.11
2789	NYSE	IFN	Mon, Mar 14, 2005	29.00	29.01	28.75	28.85
2788	NYSE	IFN	Fri, Mar 11, 2005	28.95	29.50	28.60	28.83
2787	NYSE	IFN	Thu, Mar 10, 2005	29.90	29.95	28.80	28.80
2786	NYSE	IFN	Wed, Mar 9, 2005	29.70	29.75	29.30	29.70
2785	NYSE	IFN	Tue, Mar 8, 2005	29.70	30.20	29.66	29.95
2784	NYSE	IFN	Mon, Mar 7, 2005	30.30	30.49	29.55	29.90
2783	NYSE	IFN	Fri, Mar 4, 2005	29.59	30.35	29.59	30.20
2782	NYSE	IFN	Thu, Mar 3, 2005	29.15	29.46	29.05	29.42
2781	NYSE	IFN	Wed, Mar 2, 2005	28.91	28.95	28.45	28.85
2780	NYSE	IFN	Tue, Mar 1, 2005	28.35	28.76	28.35	28.70
2779	NYSE	IFN	Mon, Feb 28, 2005	28.75	29.10	28.35	28.35
2778	NYSE	IFN	Fri, Feb 25, 2005	28.05	28.22	27.85	28.18
2777	NYSE	IFN	Thu, Feb 24, 2005	27.39	27.65	27.13	27.64
2776	NYSE	IFN	Wed, Feb 23, 2005	27.10	27.14	26.95	27.14
2775	NYSE	IFN	Tue, Feb 22, 2005	27.42	27.42	26.81	26.86
2774	NYSE	IFN	Fri, Feb 18, 2005	26.75	27.04	26.56	26.92
2773	NYSE	IFN	Thu, Feb 17, 2005	27.31	27.35	26.55	26.55
2772	NYSE	IFN	Wed, Feb 16, 2005	27.29	27.29	26.90	27.06
2771	NYSE	IFN	Tue, Feb 15, 2005	27.52	27.54	27.16	27.32
2770	NYSE	IFN	Mon, Feb 14, 2005	27.52	27.70	27.25	27.33
2769	NYSE	IFN	Fri, Feb 11, 2005	27.66	27.66	27.20	27.39
2768	NYSE	IFN	Thu, Feb 10, 2005	27.83	27.83	26.89	27.26
2767	NYSE	IFN	Wed, Feb 9, 2005	28.29	28.29	27.81	27.83
2766	NYSE	IFN	Tue, Feb 8, 2005	28.70	28.75	27.91	28.05
2765	NYSE	IFN	Mon, Feb 7, 2005	28.47	28.63	28.37	28.63
2764	NYSE	IFN	Fri, Feb 4, 2005	27.74	28.84	27.57	28.65
2763	NYSE	IFN	Thu, Feb 3, 2005	27.30	27.60	27.09	27.51
2762	NYSE	IFN	Wed, Feb 2, 2005	27.21	27.22	26.96	27.05
2761	NYSE	IFN	Tue, Feb 1, 2005	27.10	27.13	26.60	27.08
2760	NYSE	IFN	Mon, Jan 31, 2005	27.24	27.45	27.11	27.14
2759	NYSE	IFN	Fri, Jan 28, 2005	27.03	27.30	26.93	26.96
2758	NYSE	IFN	Thu, Jan 27, 2005	26.45	26.65	26.45	26.63
2757	NYSE	IFN	Wed, Jan 26, 2005	26.00	26.46	26.00	26.25
2756	NYSE	IFN	Tue, Jan 25, 2005	26.15	26.50	25.88	25.88
2755	NYSE	IFN	Mon, Jan 24, 2005	26.74	26.75	26.02	26.10
2754	NYSE	IFN	Fri, Jan 21, 2005	26.93	27.08	26.72	26.74
2753	NYSE	IFN	Thu, Jan 20, 2005	27.31	27.31	26.80	26.91
2752	NYSE	IFN	Wed, Jan 19, 2005	27.70	27.71	27.30	27.30
2751	NYSE	IFN	Tue, Jan 18, 2005	27.51	27.84	27.34	27.70
2750	NYSE	IFN	Fri, Jan 14, 2005	27.40	27.64	27.08	27.56
2749	NYSE	IFN	Thu, Jan 13, 2005	27.30	27.61	27.20	27.25
2748	NYSE	IFN	Wed, Jan 12, 2005	26.03	26.54	26.00	26.54
2747	NYSE	IFN	Tue, Jan 11, 2005	26.90	26.95	26.06	26.26
2746	NYSE	IFN	Mon, Jan 10, 2005	27.00	27.35	26.85	27.11
2745	NYSE	IFN	Fri, Jan 7, 2005	28.20	28.50	28.15	28.35
2744	NYSE	IFN	Thu, Jan 6, 2005	28.10	28.19	27.86	28.06
2743	NYSE	IFN	Wed, Jan 5, 2005	28.90	28.90	27.95	28.17
2742	NYSE	IFN	Tue, Jan 4, 2005	30.51	30.53	29.43	29.46
2741	NYSE	IFN	Mon, Jan 3, 2005	30.64	30.65	30.37	30.50
2740	NYSE	IFN	Fri, Dec 31, 2004	29.67	29.82	29.52	29.63
2739	NYSE	IFN	Thu, Dec 30, 2004	30.16	30.16	29.40	29.66
2738	NYSE	IFN	Wed, Dec 29, 2004	30.13	30.58	29.90	30.15
2737	NYSE	IFN	Tue, Dec 28, 2004	31.10	31.75	30.90	31.25
2736	NYSE	IFN	Mon, Dec 27, 2004	29.80	30.99	29.75	30.84
2735	NYSE	IFN	Thu, Dec 23, 2004	29.94	29.97	29.65	29.97
2734	NYSE	IFN	Wed, Dec 22, 2004	29.98	29.98	29.42	29.69
2733	NYSE	IFN	Tue, Dec 21, 2004	29.55	29.95	29.43	29.73
2732	NYSE	IFN	Mon, Dec 20, 2004	29.05	29.43	28.85	29.43
2731	NYSE	IFN	Fri, Dec 17, 2004	28.84	29.00	28.31	28.73
2730	NYSE	IFN	Thu, Dec 16, 2004	29.55	29.55	29.00	29.09
2729	NYSE	IFN	Wed, Dec 15, 2004	29.29	29.60	28.69	29.60
2728	NYSE	IFN	Tue, Dec 14, 2004	29.00	29.69	28.90	29.64
2727	NYSE	IFN	Mon, Dec 13, 2004	28.30	29.15	28.30	29.15
2726	NYSE	IFN	Fri, Dec 10, 2004	28.20	28.39	28.00	28.38
2725	NYSE	IFN	Thu, Dec 9, 2004	28.44	28.44	27.80	28.40
2724	NYSE	IFN	Wed, Dec 8, 2004	28.12	28.48	28.10	28.47
2723	NYSE	IFN	Tue, Dec 7, 2004	28.33	28.36	28.02	28.25
2722	NYSE	IFN	Mon, Dec 6, 2004	27.70	28.31	27.70	28.31
2721	NYSE	IFN	Fri, Dec 3, 2004	28.54	28.60	28.15	28.18
2720	NYSE	IFN	Thu, Dec 2, 2004	28.44	28.99	28.44	28.69
2719	NYSE	IFN	Wed, Dec 1, 2004	27.24	28.19	26.88	28.19
2718	NYSE	IFN	Tue, Nov 30, 2004	26.86	27.08	26.60	27.00
2717	NYSE	IFN	Mon, Nov 29, 2004	26.99	27.00	26.45	26.86
2716	NYSE	IFN	Fri, Nov 26, 2004	26.00	26.36	25.96	26.20
2715	NYSE	IFN	Wed, Nov 24, 2004	26.00	26.24	25.95	26.11
2714	NYSE	IFN	Tue, Nov 23, 2004	26.00	26.11	25.84	25.98
2713	NYSE	IFN	Mon, Nov 22, 2004	25.50	25.85	25.01	25.82
2712	NYSE	IFN	Fri, Nov 19, 2004	26.67	26.67	25.82	26.00
2711	NYSE	IFN	Thu, Nov 18, 2004	27.25	27.31	26.50	26.73
2710	NYSE	IFN	Wed, Nov 17, 2004	27.34	27.34	26.79	26.85
2709	NYSE	IFN	Tue, Nov 16, 2004	27.08	27.14	26.55	26.78
2708	NYSE	IFN	Mon, Nov 15, 2004	27.22	27.42	27.00	27.33
2707	NYSE	IFN	Fri, Nov 12, 2004	26.97	27.00	26.57	27.00
2706	NYSE	IFN	Thu, Nov 11, 2004	26.26	27.00	26.15	26.92
2705	NYSE	IFN	Wed, Nov 10, 2004	26.98	26.99	26.30	26.32
2704	NYSE	IFN	Tue, Nov 9, 2004	26.70	26.79	26.34	26.79
2703	NYSE	IFN	Mon, Nov 8, 2004	25.90	26.50	25.82	26.30
2702	NYSE	IFN	Fri, Nov 5, 2004	26.10	26.40	25.55	25.55
2701	NYSE	IFN	Thu, Nov 4, 2004	26.00	26.14	25.53	25.75
2700	NYSE	IFN	Wed, Nov 3, 2004	25.90	26.33	25.80	25.82
2699	NYSE	IFN	Tue, Nov 2, 2004	25.17	25.89	25.15	25.62
2698	NYSE	IFN	Mon, Nov 1, 2004	25.00	25.20	22.05	25.05
2697	NYSE	IFN	Fri, Oct 29, 2004	25.08	25.14	24.62	24.93
2696	NYSE	IFN	Thu, Oct 28, 2004	25.34	25.45	25.21	25.33
2695	NYSE	IFN	Wed, Oct 27, 2004	24.60	25.41	24.42	25.21
2694	NYSE	IFN	Tue, Oct 26, 2004	23.90	24.70	23.90	24.70
2693	NYSE	IFN	Mon, Oct 25, 2004	24.06	24.16	23.76	23.80
2692	NYSE	IFN	Fri, Oct 22, 2004	24.70	24.75	24.31	24.56
2691	NYSE	IFN	Thu, Oct 21, 2004	24.25	24.60	24.20	24.60
2690	NYSE	IFN	Wed, Oct 20, 2004	24.17	24.30	23.95	24.30
2689	NYSE	IFN	Tue, Oct 19, 2004	24.69	25.01	24.30	24.45
2688	NYSE	IFN	Mon, Oct 18, 2004	24.49	24.49	24.15	24.49
2687	NYSE	IFN	Fri, Oct 15, 2004	23.95	24.64	23.87	24.57
2686	NYSE	IFN	Thu, Oct 14, 2004	24.51	24.67	23.80	23.95
2685	NYSE	IFN	Wed, Oct 13, 2004	24.10	24.59	24.07	24.49
2684	NYSE	IFN	Tue, Oct 12, 2004	24.76	24.80	24.50	24.52
2683	NYSE	IFN	Mon, Oct 11, 2004	24.98	24.98	24.45	24.76
2682	NYSE	IFN	Fri, Oct 8, 2004	24.66	25.05	24.66	24.93
2681	NYSE	IFN	Thu, Oct 7, 2004	25.20	25.20	24.79	24.91
2680	NYSE	IFN	Wed, Oct 6, 2004	24.57	24.70	24.18	24.70
2679	NYSE	IFN	Tue, Oct 5, 2004	25.14	25.26	24.40	24.87
2678	NYSE	IFN	Mon, Oct 4, 2004	25.18	25.29	25.02	25.22
2677	NYSE	IFN	Fri, Oct 1, 2004	24.06	24.90	24.06	24.90
2676	NYSE	IFN	Thu, Sep 30, 2004	23.60	23.93	23.60	23.75
2675	NYSE	IFN	Wed, Sep 29, 2004	22.84	23.45	22.76	23.44
2674	NYSE	IFN	Tue, Sep 28, 2004	22.80	22.85	22.56	22.59
2673	NYSE	IFN	Mon, Sep 27, 2004	23.12	23.14	22.90	22.90
2672	NYSE	IFN	Fri, Sep 24, 2004	23.40	23.56	23.09	23.17
2671	NYSE	IFN	Thu, Sep 23, 2004	23.75	23.75	23.30	23.37
2670	NYSE	IFN	Wed, Sep 22, 2004	24.45	24.45	23.77	23.82
2669	NYSE	IFN	Tue, Sep 21, 2004	24.90	24.90	24.25	24.61
2668	NYSE	IFN	Mon, Sep 20, 2004	24.54	24.65	23.99	24.32
2667	NYSE	IFN	Fri, Sep 17, 2004	24.30	24.70	24.20	24.54
2666	NYSE	IFN	Thu, Sep 16, 2004	23.08	23.79	23.01	23.70
2665	NYSE	IFN	Wed, Sep 15, 2004	23.25	23.35	22.60	22.64
2664	NYSE	IFN	Tue, Sep 14, 2004	23.11	23.33	22.80	23.30
2663	NYSE	IFN	Mon, Sep 13, 2004	22.40	23.27	22.40	23.01
2662	NYSE	IFN	Fri, Sep 10, 2004	22.10	22.37	21.98	22.30
2661	NYSE	IFN	Thu, Sep 9, 2004	21.90	22.00	21.85	22.00
2660	NYSE	IFN	Wed, Sep 8, 2004	21.57	22.00	21.57	21.75
2659	NYSE	IFN	Tue, Sep 7, 2004	21.59	21.90	21.48	21.57
2658	NYSE	IFN	Fri, Sep 3, 2004	21.55	21.59	21.36	21.49
2657	NYSE	IFN	Thu, Sep 2, 2004	21.20	21.52	21.20	21.44
2656	NYSE	IFN	Wed, Sep 1, 2004	21.13	21.49	21.13	21.26
2655	NYSE	IFN	Tue, Aug 31, 2004	21.21	21.29	21.05	21.11
2654	NYSE	IFN	Mon, Aug 30, 2004	21.05	21.25	20.91	21.01
2653	NYSE	IFN	Fri, Aug 27, 2004	20.40	20.70	20.39	20.51
2652	NYSE	IFN	Thu, Aug 26, 2004	20.61	20.77	20.47	20.47
2651	NYSE	IFN	Wed, Aug 25, 2004	20.80	20.80	20.55	20.74
2650	NYSE	IFN	Tue, Aug 24, 2004	21.09	21.09	20.40	20.44
2649	NYSE	IFN	Mon, Aug 23, 2004	20.70	20.78	20.41	20.41
2648	NYSE	IFN	Fri, Aug 20, 2004	20.45	20.74	20.44	20.74
2647	NYSE	IFN	Thu, Aug 19, 2004	21.05	21.05	20.65	20.90
2646	NYSE	IFN	Wed, Aug 18, 2004	20.20	20.65	20.10	20.65
2645	NYSE	IFN	Tue, Aug 17, 2004	20.16	20.60	20.10	20.47
2644	NYSE	IFN	Mon, Aug 16, 2004	20.25	20.25	19.90	20.10
2643	NYSE	IFN	Fri, Aug 13, 2004	20.73	21.00	19.75	19.98
2642	NYSE	IFN	Thu, Aug 12, 2004	21.00	21.09	20.50	20.53
2641	NYSE	IFN	Wed, Aug 11, 2004	21.15	21.28	21.03	21.10
2640	NYSE	IFN	Tue, Aug 10, 2004	21.10	21.92	21.05	21.60
2639	NYSE	IFN	Mon, Aug 9, 2004	20.77	21.20	20.75	21.00
2638	NYSE	IFN	Fri, Aug 6, 2004	21.01	21.10	20.52	20.55
2637	NYSE	IFN	Thu, Aug 5, 2004	21.57	21.95	21.35	21.39
2636	NYSE	IFN	Wed, Aug 4, 2004	21.41	21.42	21.03	21.40
2635	NYSE	IFN	Tue, Aug 3, 2004	22.04	22.05	21.39	21.40
2634	NYSE	IFN	Mon, Aug 2, 2004	22.28	22.30	21.90	21.98
2633	NYSE	IFN	Fri, Jul 30, 2004	22.15	22.40	22.10	22.38
2632	NYSE	IFN	Thu, Jul 29, 2004	21.90	22.30	21.90	21.98
2631	NYSE	IFN	Wed, Jul 28, 2004	22.02	22.09	21.80	21.90
2630	NYSE	IFN	Tue, Jul 27, 2004	22.06	22.07	21.75	22.07
2629	NYSE	IFN	Mon, Jul 26, 2004	22.06	22.55	22.01	22.12
2628	NYSE	IFN	Fri, Jul 23, 2004	21.79	22.00	21.66	21.81
2627	NYSE	IFN	Thu, Jul 22, 2004	22.10	22.20	22.01	22.14
2626	NYSE	IFN	Wed, Jul 21, 2004	21.90	22.49	21.90	22.15
2625	NYSE	IFN	Tue, Jul 20, 2004	21.39	21.70	21.31	21.70
2624	NYSE	IFN	Mon, Jul 19, 2004	21.45	21.63	21.35	21.52
2623	NYSE	IFN	Fri, Jul 16, 2004	21.20	21.44	21.09	21.20
2622	NYSE	IFN	Thu, Jul 15, 2004	21.10	21.45	21.04	21.12
2621	NYSE	IFN	Wed, Jul 14, 2004	21.00	21.19	20.82	21.09
2620	NYSE	IFN	Tue, Jul 13, 2004	21.37	21.37	21.15	21.20
2619	NYSE	IFN	Mon, Jul 12, 2004	21.56	21.75	21.41	21.41
2618	NYSE	IFN	Fri, Jul 9, 2004	21.50	21.80	21.50	21.51
2617	NYSE	IFN	Thu, Jul 8, 2004	21.75	21.75	21.16	21.16
2616	NYSE	IFN	Wed, Jul 7, 2004	21.51	21.80	21.51	21.77
2615	NYSE	IFN	Tue, Jul 6, 2004	21.44	21.68	21.38	21.46
2614	NYSE	IFN	Fri, Jul 2, 2004	21.70	21.70	21.35	21.35
2613	NYSE	IFN	Thu, Jul 1, 2004	21.64	21.80	21.30	21.50
2612	NYSE	IFN	Wed, Jun 30, 2004	21.56	21.56	21.22	21.48
2611	NYSE	IFN	Tue, Jun 29, 2004	21.55	21.64	21.51	21.57
2610	NYSE	IFN	Mon, Jun 28, 2004	21.63	21.80	21.55	21.55
2609	NYSE	IFN	Fri, Jun 25, 2004	21.48	21.48	21.33	21.38
2608	NYSE	IFN	Thu, Jun 24, 2004	21.40	21.50	21.40	21.45
2607	NYSE	IFN	Wed, Jun 23, 2004	21.72	21.82	21.20	21.39
2606	NYSE	IFN	Tue, Jun 22, 2004	21.68	21.76	21.49	21.71
2605	NYSE	IFN	Mon, Jun 21, 2004	21.60	21.75	21.36	21.70
2604	NYSE	IFN	Fri, Jun 18, 2004	21.97	21.97	21.60	21.76
2603	NYSE	IFN	Thu, Jun 17, 2004	22.08	22.15	22.00	22.06
2602	NYSE	IFN	Wed, Jun 16, 2004	22.37	22.39	21.60	21.79
2601	NYSE	IFN	Tue, Jun 15, 2004	21.49	22.28	21.30	22.28
2600	NYSE	IFN	Mon, Jun 14, 2004	21.40	21.59	21.00	21.17
2599	NYSE	IFN	Thu, Jun 10, 2004	22.11	22.39	21.91	22.27
2598	NYSE	IFN	Wed, Jun 9, 2004	22.88	22.94	22.07	22.15
2597	NYSE	IFN	Tue, Jun 8, 2004	22.80	22.80	22.45	22.60
2596	NYSE	IFN	Mon, Jun 7, 2004	21.49	22.68	21.49	22.53
2595	NYSE	IFN	Fri, Jun 4, 2004	21.11	21.34	21.00	21.29
2594	NYSE	IFN	Thu, Jun 3, 2004	20.80	21.10	20.55	20.81
2593	NYSE	IFN	Wed, Jun 2, 2004	21.09	21.26	21.04	21.25
2592	NYSE	IFN	Tue, Jun 1, 2004	20.80	20.94	20.66	20.76
2591	NYSE	IFN	Fri, May 28, 2004	21.30	21.30	20.52	20.71
2590	NYSE	IFN	Thu, May 27, 2004	22.02	22.35	21.84	21.85
2589	NYSE	IFN	Wed, May 26, 2004	22.10	22.15	21.80	22.01
2588	NYSE	IFN	Tue, May 25, 2004	21.61	22.20	21.43	22.15
2587	NYSE	IFN	Mon, May 24, 2004	22.52	22.91	22.02	22.05
2586	NYSE	IFN	Fri, May 21, 2004	22.00	22.40	21.51	21.72
2585	NYSE	IFN	Thu, May 20, 2004	22.03	22.04	21.32	21.42
2584	NYSE	IFN	Wed, May 19, 2004	22.30	23.00	22.27	22.34
2583	NYSE	IFN	Tue, May 18, 2004	21.40	22.48	21.35	21.93
2582	NYSE	IFN	Mon, May 17, 2004	18.48	20.27	18.45	19.55
2581	NYSE	IFN	Fri, May 14, 2004	21.25	22.00	20.00	20.90
2580	NYSE	IFN	Thu, May 13, 2004	22.78	24.75	22.78	23.43
2579	NYSE	IFN	Wed, May 12, 2004	22.30	22.80	22.10	22.58
2578	NYSE	IFN	Tue, May 11, 2004	21.53	22.49	21.35	21.91
2577	NYSE	IFN	Mon, May 10, 2004	23.00	23.01	21.66	22.00
2576	NYSE	IFN	Fri, May 7, 2004	25.20	25.20	24.00	24.19
2575	NYSE	IFN	Thu, May 6, 2004	26.00	26.19	25.13	25.20
2574	NYSE	IFN	Wed, May 5, 2004	25.85	26.00	25.47	26.00
2573	NYSE	IFN	Tue, May 4, 2004	24.30	25.54	24.30	25.45
2572	NYSE	IFN	Mon, May 3, 2004	23.91	23.99	23.53	23.81
2571	NYSE	IFN	Fri, Apr 30, 2004	24.10	24.11	23.80	24.10
2570	NYSE	IFN	Thu, Apr 29, 2004	24.26	24.93	23.75	24.20
2569	NYSE	IFN	Wed, Apr 28, 2004	26.01	26.02	24.32	24.84
2568	NYSE	IFN	Tue, Apr 27, 2004	26.93	26.93	26.01	26.07
2567	NYSE	IFN	Mon, Apr 26, 2004	28.45	28.50	27.01	27.03
2566	NYSE	IFN	Fri, Apr 23, 2004	28.70	28.75	28.30	28.55
2565	NYSE	IFN	Thu, Apr 22, 2004	28.91	28.91	28.00	28.58
2564	NYSE	IFN	Wed, Apr 21, 2004	28.12	28.20	27.30	28.12
2563	NYSE	IFN	Tue, Apr 20, 2004	27.47	28.38	27.40	27.72
2562	NYSE	IFN	Mon, Apr 19, 2004	27.07	27.29	26.85	27.29
2561	NYSE	IFN	Fri, Apr 16, 2004	26.55	27.78	26.55	27.49
2560	NYSE	IFN	Thu, Apr 15, 2004	27.00	27.03	26.50	26.88
2559	NYSE	IFN	Wed, Apr 14, 2004	27.00	27.90	26.90	26.96
2558	NYSE	IFN	Tue, Apr 13, 2004	29.00	29.20	27.61	27.76
2557	NYSE	IFN	Mon, Apr 12, 2004	27.85	28.45	27.68	28.42
2556	NYSE	IFN	Thu, Apr 8, 2004	28.19	28.28	27.55	27.70
2555	NYSE	IFN	Wed, Apr 7, 2004	27.90	27.90	27.09	27.59
2554	NYSE	IFN	Tue, Apr 6, 2004	28.46	28.74	27.50	27.90
2553	NYSE	IFN	Mon, Apr 5, 2004	28.30	29.15	28.20	29.13
2552	NYSE	IFN	Fri, Apr 2, 2004	27.72	28.09	27.28	28.00
2551	NYSE	IFN	Thu, Apr 1, 2004	26.80	27.68	26.68	27.22
2550	NYSE	IFN	Wed, Mar 31, 2004	26.31	26.50	26.01	26.30
2549	NYSE	IFN	Tue, Mar 30, 2004	25.71	25.91	25.51	25.78
2548	NYSE	IFN	Mon, Mar 29, 2004	25.90	26.01	25.82	25.84
2547	NYSE	IFN	Fri, Mar 26, 2004	25.38	25.69	25.20	25.60
2546	NYSE	IFN	Thu, Mar 25, 2004	24.12	25.08	24.00	25.08
2545	NYSE	IFN	Wed, Mar 24, 2004	24.30	24.30	24.00	24.02
2544	NYSE	IFN	Tue, Mar 23, 2004	24.50	24.50	24.11	24.20
2543	NYSE	IFN	Mon, Mar 22, 2004	25.16	25.16	23.91	24.00
2542	NYSE	IFN	Fri, Mar 19, 2004	25.00	25.30	24.81	25.16
2541	NYSE	IFN	Thu, Mar 18, 2004	24.60	25.05	24.26	25.00
2540	NYSE	IFN	Wed, Mar 17, 2004	25.00	25.50	24.72	25.22
2539	NYSE	IFN	Tue, Mar 16, 2004	23.67	24.50	23.67	24.45
2538	NYSE	IFN	Mon, Mar 15, 2004	24.40	24.40	23.80	23.81
2537	NYSE	IFN	Fri, Mar 12, 2004	24.26	25.00	24.26	25.00
2536	NYSE	IFN	Thu, Mar 11, 2004	23.90	24.15	23.40	23.89
2535	NYSE	IFN	Wed, Mar 10, 2004	25.35	25.35	24.30	24.45
2534	NYSE	IFN	Tue, Mar 9, 2004	26.62	26.62	25.05	25.70
2533	NYSE	IFN	Mon, Mar 8, 2004	26.97	27.00	26.49	26.50
2532	NYSE	IFN	Fri, Mar 5, 2004	26.40	26.78	26.20	26.75
2531	NYSE	IFN	Thu, Mar 4, 2004	26.25	26.39	26.15	26.38
2530	NYSE	IFN	Wed, Mar 3, 2004	26.07	26.20	25.95	26.15
2529	NYSE	IFN	Tue, Mar 2, 2004	26.00	26.35	25.81	26.00
2528	NYSE	IFN	Mon, Mar 1, 2004	25.90	25.95	25.56	25.92
2527	NYSE	IFN	Fri, Feb 27, 2004	24.26	25.13	24.25	24.58
2526	NYSE	IFN	Thu, Feb 26, 2004	23.99	23.99	23.50	23.60
2525	NYSE	IFN	Wed, Feb 25, 2004	24.20	24.20	23.64	23.70
2524	NYSE	IFN	Tue, Feb 24, 2004	25.00	25.25	24.23	24.40
2523	NYSE	IFN	Mon, Feb 23, 2004	25.59	25.60	25.10	25.15
2522	NYSE	IFN	Fri, Feb 20, 2004	26.00	26.00	25.28	25.77
2521	NYSE	IFN	Thu, Feb 19, 2004	26.74	26.74	25.71	25.75
2520	NYSE	IFN	Wed, Feb 18, 2004	26.65	26.89	26.25	26.76
2519	NYSE	IFN	Tue, Feb 17, 2004	26.90	26.90	26.02	26.40
2518	NYSE	IFN	Fri, Feb 13, 2004	26.73	26.75	25.55	25.75
2517	NYSE	IFN	Thu, Feb 12, 2004	26.70	26.90	26.22	26.33
2516	NYSE	IFN	Wed, Feb 11, 2004	26.75	26.80	26.40	26.55
2515	NYSE	IFN	Tue, Feb 10, 2004	26.25	26.49	26.00	26.49
2514	NYSE	IFN	Mon, Feb 9, 2004	25.75	26.09	25.40	26.00
2513	NYSE	IFN	Fri, Feb 6, 2004	24.80	24.80	24.16	24.66
2512	NYSE	IFN	Thu, Feb 5, 2004	24.10	24.40	23.71	24.11
2511	NYSE	IFN	Wed, Feb 4, 2004	23.92	25.20	23.55	24.23
2510	NYSE	IFN	Tue, Feb 3, 2004	23.10	23.75	22.61	23.67
2509	NYSE	IFN	Mon, Feb 2, 2004	25.00	25.00	23.35	23.61
2508	NYSE	IFN	Fri, Jan 30, 2004	23.60	23.98	22.63	23.80
2507	NYSE	IFN	Thu, Jan 29, 2004	24.34	25.20	22.27	23.74
2506	NYSE	IFN	Wed, Jan 28, 2004	26.61	26.61	24.12	24.34
2505	NYSE	IFN	Tue, Jan 27, 2004	26.75	26.89	26.01	26.60
2504	NYSE	IFN	Mon, Jan 26, 2004	26.90	27.45	26.13	26.32
2503	NYSE	IFN	Fri, Jan 23, 2004	26.60	27.51	26.50	26.71
2502	NYSE	IFN	Thu, Jan 22, 2004	26.01	26.45	25.55	25.94
2501	NYSE	IFN	Wed, Jan 21, 2004	26.00	26.30	24.56	26.25
2500	NYSE	IFN	Tue, Jan 20, 2004	24.75	26.45	24.45	25.95
2499	NYSE	IFN	Fri, Jan 16, 2004	25.70	25.71	24.02	24.55
2498	NYSE	IFN	Thu, Jan 15, 2004	28.65	28.65	26.20	26.54
2497	NYSE	IFN	Wed, Jan 14, 2004	29.10	29.24	28.36	28.64
2496	NYSE	IFN	Tue, Jan 13, 2004	28.69	29.15	28.36	28.50
2495	NYSE	IFN	Mon, Jan 12, 2004	27.25	28.34	27.10	28.13
2494	NYSE	IFN	Fri, Jan 9, 2004	26.57	26.89	26.50	26.80
2493	NYSE	IFN	Thu, Jan 8, 2004	25.95	26.37	25.92	26.31
2492	NYSE	IFN	Wed, Jan 7, 2004	25.49	25.61	25.00	25.53
2491	NYSE	IFN	Tue, Jan 6, 2004	26.18	26.24	24.50	25.48
2490	NYSE	IFN	Mon, Jan 5, 2004	26.35	26.65	25.30	25.89
2489	NYSE	IFN	Fri, Jan 2, 2004	25.75	26.20	25.53	26.00
2488	NYSE	IFN	Wed, Dec 31, 2003	25.68	25.75	25.03	25.20
2487	NYSE	IFN	Tue, Dec 30, 2003	25.70	25.80	25.02	25.50
2486	NYSE	IFN	Mon, Dec 29, 2003	24.50	25.85	24.45	25.75
2485	NYSE	IFN	Fri, Dec 26, 2003	24.16	24.68	23.95	23.99
2484	NYSE	IFN	Wed, Dec 24, 2003	24.19	24.50	24.00	24.01
2483	NYSE	IFN	Tue, Dec 23, 2003	23.40	24.40	23.39	24.06
2482	NYSE	IFN	Mon, Dec 22, 2003	22.95	23.70	22.90	23.42
2481	NYSE	IFN	Fri, Dec 19, 2003	22.30	22.74	22.30	22.65
2480	NYSE	IFN	Thu, Dec 18, 2003	21.55	22.48	21.55	22.20
2479	NYSE	IFN	Wed, Dec 17, 2003	22.55	22.55	21.25	21.55
2478	NYSE	IFN	Tue, Dec 16, 2003	21.54	23.20	21.54	23.10
2477	NYSE	IFN	Mon, Dec 15, 2003	21.70	21.88	21.51	21.59
2476	NYSE	IFN	Fri, Dec 12, 2003	20.75	21.11	20.72	21.10
2475	NYSE	IFN	Thu, Dec 11, 2003	20.18	20.65	20.09	20.62
2474	NYSE	IFN	Wed, Dec 10, 2003	20.35	20.35	20.02	20.06
2473	NYSE	IFN	Tue, Dec 9, 2003	19.90	20.13	19.90	20.05
2472	NYSE	IFN	Mon, Dec 8, 2003	20.00	20.10	19.60	19.69
2471	NYSE	IFN	Fri, Dec 5, 2003	20.07	20.08	19.50	19.99
2470	NYSE	IFN	Thu, Dec 4, 2003	20.13	20.35	20.12	20.35
2469	NYSE	IFN	Wed, Dec 3, 2003	20.03	20.30	19.96	20.11
2468	NYSE	IFN	Tue, Dec 2, 2003	19.94	20.08	19.90	20.00
2467	NYSE	IFN	Mon, Dec 1, 2003	19.51	20.00	19.51	19.93
2466	NYSE	IFN	Fri, Nov 28, 2003	18.61	19.19	18.61	19.15
2465	NYSE	IFN	Wed, Nov 26, 2003	18.41	18.60	18.37	18.50
2464	NYSE	IFN	Tue, Nov 25, 2003	18.21	18.49	18.21	18.38
2463	NYSE	IFN	Mon, Nov 24, 2003	18.00	18.21	18.00	18.18
2462	NYSE	IFN	Fri, Nov 21, 2003	17.51	17.79	17.51	17.71
2461	NYSE	IFN	Thu, Nov 20, 2003	17.77	17.90	17.00	17.30
2460	NYSE	IFN	Wed, Nov 19, 2003	17.68	18.23	17.65	18.12
2459	NYSE	IFN	Tue, Nov 18, 2003	18.00	18.24	17.74	17.80
2458	NYSE	IFN	Mon, Nov 17, 2003	18.60	18.61	17.75	18.05
2457	NYSE	IFN	Fri, Nov 14, 2003	18.96	19.00	18.60	18.60
2456	NYSE	IFN	Thu, Nov 13, 2003	18.98	19.10	18.85	18.96
2455	NYSE	IFN	Wed, Nov 12, 2003	18.55	19.30	18.41	19.24
2454	NYSE	IFN	Tue, Nov 11, 2003	19.25	19.27	18.53	18.61
2453	NYSE	IFN	Mon, Nov 10, 2003	19.34	19.36	19.08	19.11
2452	NYSE	IFN	Fri, Nov 7, 2003	19.20	19.52	19.10	19.25
2451	NYSE	IFN	Thu, Nov 6, 2003	19.75	19.76	19.00	19.59
2450	NYSE	IFN	Wed, Nov 5, 2003	20.35	20.37	19.68	19.91
2449	NYSE	IFN	Tue, Nov 4, 2003	20.00	20.56	19.92	20.25
2448	NYSE	IFN	Mon, Nov 3, 2003	19.46	20.00	19.42	19.90
2447	NYSE	IFN	Fri, Oct 31, 2003	18.91	19.06	18.91	18.98
2446	NYSE	IFN	Thu, Oct 30, 2003	18.55	18.78	18.54	18.66
2445	NYSE	IFN	Wed, Oct 29, 2003	18.28	18.49	18.20	18.49
2444	NYSE	IFN	Tue, Oct 28, 2003	17.63	18.25	17.60	18.25
2443	NYSE	IFN	Mon, Oct 27, 2003	17.62	17.68	17.60	17.63
2442	NYSE	IFN	Fri, Oct 24, 2003	17.70	17.86	17.70	17.77
2441	NYSE	IFN	Thu, Oct 23, 2003	17.48	17.48	16.92	17.44
2440	NYSE	IFN	Wed, Oct 22, 2003	17.85	17.85	17.65	17.68
2439	NYSE	IFN	Tue, Oct 21, 2003	17.86	17.93	17.66	17.90
2438	NYSE	IFN	Mon, Oct 20, 2003	18.00	18.10	17.55	17.94
2437	NYSE	IFN	Fri, Oct 17, 2003	18.20	18.20	17.50	17.65
2436	NYSE	IFN	Thu, Oct 16, 2003	18.03	18.07	17.80	17.89
2435	NYSE	IFN	Wed, Oct 15, 2003	17.97	17.99	17.66	17.75
2434	NYSE	IFN	Tue, Oct 14, 2003	17.75	17.76	17.45	17.50
2433	NYSE	IFN	Mon, Oct 13, 2003	18.00	18.45	18.00	18.10
2432	NYSE	IFN	Fri, Oct 10, 2003	17.45	17.73	17.45	17.59
2431	NYSE	IFN	Thu, Oct 9, 2003	16.96	17.29	16.96	17.25
2430	NYSE	IFN	Wed, Oct 8, 2003	16.87	16.99	16.71	16.72
2429	NYSE	IFN	Tue, Oct 7, 2003	16.75	16.87	16.65	16.80
2428	NYSE	IFN	Mon, Oct 6, 2003	16.62	16.68	16.50	16.63
2427	NYSE	IFN	Fri, Oct 3, 2003	16.24	16.36	16.24	16.27
2426	NYSE	IFN	Thu, Oct 2, 2003	15.54	15.91	15.54	15.85
2425	NYSE	IFN	Wed, Oct 1, 2003	15.16	15.55	15.16	15.53
2424	NYSE	IFN	Tue, Sep 30, 2003	15.15	15.27	15.15	15.21
2423	NYSE	IFN	Mon, Sep 29, 2003	15.11	15.19	15.08	15.16
2422	NYSE	IFN	Fri, Sep 26, 2003	14.85	15.05	14.85	14.97
2421	NYSE	IFN	Thu, Sep 25, 2003	14.65	14.74	14.60	14.67
2420	NYSE	IFN	Wed, Sep 24, 2003	14.85	14.98	14.66	14.75
2419	NYSE	IFN	Tue, Sep 23, 2003	14.53	14.68	14.51	14.55
2418	NYSE	IFN	Mon, Sep 22, 2003	14.55	14.57	14.15	14.25
2417	NYSE	IFN	Fri, Sep 19, 2003	14.60	14.65	14.56	14.58
2416	NYSE	IFN	Thu, Sep 18, 2003	14.56	14.61	14.43	14.51
2415	NYSE	IFN	Wed, Sep 17, 2003	14.92	14.93	14.86	14.90
2414	NYSE	IFN	Tue, Sep 16, 2003	14.87	15.10	14.87	15.10
2413	NYSE	IFN	Mon, Sep 15, 2003	14.88	14.88	14.51	14.86
2412	NYSE	IFN	Fri, Sep 12, 2003	15.48	15.48	15.01	15.25
2411	NYSE	IFN	Thu, Sep 11, 2003	15.39	15.45	15.35	15.40
2410	NYSE	IFN	Wed, Sep 10, 2003	15.56	15.56	15.40	15.43
2409	NYSE	IFN	Tue, Sep 9, 2003	15.47	15.73	15.46	15.56
2408	NYSE	IFN	Mon, Sep 8, 2003	15.45	15.55	15.43	15.47
2407	NYSE	IFN	Fri, Sep 5, 2003	15.14	15.50	15.14	15.30
2406	NYSE	IFN	Thu, Sep 4, 2003	15.35	15.39	15.04	15.09
2405	NYSE	IFN	Wed, Sep 3, 2003	15.46	15.50	15.28	15.28
2404	NYSE	IFN	Tue, Sep 2, 2003	15.61	15.61	15.37	15.52
2403	NYSE	IFN	Fri, Aug 29, 2003	15.02	15.19	15.02	15.17
2402	NYSE	IFN	Thu, Aug 28, 2003	14.97	15.06	14.97	15.02
2401	NYSE	IFN	Wed, Aug 27, 2003	14.50	14.90	14.50	14.89
2400	NYSE	IFN	Tue, Aug 26, 2003	14.41	14.50	14.38	14.48
2399	NYSE	IFN	Mon, Aug 25, 2003	14.27	14.27	14.03	14.19
2398	NYSE	IFN	Fri, Aug 22, 2003	14.65	14.70	14.48	14.55
2397	NYSE	IFN	Thu, Aug 21, 2003	14.30	14.49	14.20	14.45
2396	NYSE	IFN	Wed, Aug 20, 2003	14.35	14.35	14.14	14.25
2395	NYSE	IFN	Tue, Aug 19, 2003	14.38	14.39	14.27	14.37
2394	NYSE	IFN	Mon, Aug 18, 2003	14.10	14.28	14.10	14.21
2393	NYSE	IFN	Fri, Aug 15, 2003	14.02	14.02	13.95	14.02
2392	NYSE	IFN	Thu, Aug 14, 2003	14.02	14.02	13.80	14.00
2391	NYSE	IFN	Wed, Aug 13, 2003	14.01	14.09	14.00	14.02
2390	NYSE	IFN	Tue, Aug 12, 2003	13.80	13.95	13.80	13.88
2389	NYSE	IFN	Mon, Aug 11, 2003	13.46	13.80	13.46	13.70
2388	NYSE	IFN	Fri, Aug 8, 2003	13.25	13.50	13.25	13.40
2387	NYSE	IFN	Thu, Aug 7, 2003	13.04	13.18	13.00	13.15
2386	NYSE	IFN	Wed, Aug 6, 2003	12.97	12.97	12.84	12.84
2385	NYSE	IFN	Tue, Aug 5, 2003	13.15	13.15	12.91	12.97
2384	NYSE	IFN	Mon, Aug 4, 2003	13.17	13.22	13.12	13.16
2383	NYSE	IFN	Fri, Aug 1, 2003	13.10	13.30	13.01	13.02
2382	NYSE	IFN	Thu, Jul 31, 2003	13.21	13.40	13.05	13.05
2381	NYSE	IFN	Wed, Jul 30, 2003	13.21	13.25	13.21	13.25
2380	NYSE	IFN	Tue, Jul 29, 2003	13.20	13.20	13.15	13.17
2379	NYSE	IFN	Mon, Jul 28, 2003	13.18	13.20	13.00	13.16
2378	NYSE	IFN	Fri, Jul 25, 2003	13.10	13.15	13.00	13.11
2377	NYSE	IFN	Thu, Jul 24, 2003	12.80	13.01	12.80	13.00
2376	NYSE	IFN	Wed, Jul 23, 2003	12.60	12.65	12.53	12.60
2375	NYSE	IFN	Tue, Jul 22, 2003	12.31	12.45	12.31	12.45
2374	NYSE	IFN	Mon, Jul 21, 2003	12.68	12.68	12.29	12.29
2373	NYSE	IFN	Fri, Jul 18, 2003	12.64	12.77	12.60	12.67
2372	NYSE	IFN	Thu, Jul 17, 2003	12.87	12.87	12.60	12.60
2371	NYSE	IFN	Wed, Jul 16, 2003	12.88	12.93	12.79	12.81
2370	NYSE	IFN	Tue, Jul 15, 2003	12.90	12.93	12.82	12.84
2369	NYSE	IFN	Mon, Jul 14, 2003	13.15	13.15	12.88	12.91
2368	NYSE	IFN	Fri, Jul 11, 2003	12.75	12.80	12.75	12.80
2367	NYSE	IFN	Thu, Jul 10, 2003	12.84	12.85	12.62	12.62
2366	NYSE	IFN	Wed, Jul 9, 2003	12.83	12.83	12.60	12.65
2365	NYSE	IFN	Tue, Jul 8, 2003	12.89	12.89	12.75	12.85
2364	NYSE	IFN	Mon, Jul 7, 2003	12.74	12.84	12.73	12.83
2363	NYSE	IFN	Thu, Jul 3, 2003	12.56	12.72	12.56	12.60
2362	NYSE	IFN	Wed, Jul 2, 2003	12.18	12.48	12.16	12.46
2361	NYSE	IFN	Tue, Jul 1, 2003	12.21	12.39	12.21	12.31
2360	NYSE	IFN	Mon, Jun 30, 2003	12.41	12.46	12.25	12.25
2359	NYSE	IFN	Fri, Jun 27, 2003	12.30	12.34	12.25	12.25
2358	NYSE	IFN	Thu, Jun 26, 2003	12.05	12.20	11.96	12.20
2357	NYSE	IFN	Wed, Jun 25, 2003	11.78	11.99	11.78	11.94
2356	NYSE	IFN	Tue, Jun 24, 2003	11.75	11.75	11.62	11.62
2355	NYSE	IFN	Mon, Jun 23, 2003	11.91	11.94	11.75	11.75
2354	NYSE	IFN	Fri, Jun 20, 2003	11.81	12.07	11.81	12.03
2353	NYSE	IFN	Thu, Jun 19, 2003	11.75	11.87	11.65	11.85
2352	NYSE	IFN	Wed, Jun 18, 2003	11.80	11.81	11.76	11.81
2351	NYSE	IFN	Tue, Jun 17, 2003	11.75	11.86	11.75	11.85
2350	NYSE	IFN	Mon, Jun 16, 2003	11.27	11.58	11.25	11.58
2349	NYSE	IFN	Fri, Jun 13, 2003	11.47	11.59	11.27	11.27
2348	NYSE	IFN	Thu, Jun 12, 2003	11.57	11.62	11.50	11.50
2347	NYSE	IFN	Wed, Jun 11, 2003	11.20	11.51	11.20	11.51
2346	NYSE	IFN	Tue, Jun 10, 2003	11.55	11.55	11.00	11.15
2345	NYSE	IFN	Mon, Jun 9, 2003	11.55	11.57	11.50	11.56
2344	NYSE	IFN	Fri, Jun 6, 2003	11.50	11.59	11.45	11.50
2343	NYSE	IFN	Thu, Jun 5, 2003	11.48	11.48	11.40	11.43
2342	NYSE	IFN	Wed, Jun 4, 2003	11.22	11.31	11.10	11.30
2341	NYSE	IFN	Tue, Jun 3, 2003	10.90	11.08	10.85	11.08
2340	NYSE	IFN	Mon, Jun 2, 2003	10.82	11.04	10.82	11.02
2339	NYSE	IFN	Fri, May 30, 2003	10.77	10.78	10.66	10.72
2338	NYSE	IFN	Thu, May 29, 2003	10.60	10.80	10.60	10.70
2337	NYSE	IFN	Wed, May 28, 2003	10.43	10.70	10.43	10.62
2336	NYSE	IFN	Tue, May 27, 2003	10.28	10.43	10.28	10.43
2335	NYSE	IFN	Fri, May 23, 2003	10.39	10.42	10.28	10.33
2334	NYSE	IFN	Thu, May 22, 2003	10.25	10.37	10.20	10.29
2333	NYSE	IFN	Wed, May 21, 2003	10.15	10.41	10.15	10.35
2332	NYSE	IFN	Tue, May 20, 2003	10.39	10.44	10.11	10.11
2331	NYSE	IFN	Mon, May 19, 2003	10.35	10.43	10.22	10.34
2330	NYSE	IFN	Fri, May 16, 2003	10.25	10.35	10.25	10.35
2329	NYSE	IFN	Thu, May 15, 2003	10.14	10.22	10.13	10.21
2328	NYSE	IFN	Wed, May 14, 2003	10.05	10.13	10.05	10.08
2327	NYSE	IFN	Tue, May 13, 2003	9.90	10.05	9.90	10.05
2326	NYSE	IFN	Mon, May 12, 2003	9.98	10.12	9.92	9.95
2325	NYSE	IFN	Fri, May 9, 2003	9.94	10.00	9.94	9.99
2324	NYSE	IFN	Thu, May 8, 2003	10.06	10.07	10.00	10.02
2323	NYSE	IFN	Wed, May 7, 2003	10.07	10.10	10.04	10.10
2322	NYSE	IFN	Tue, May 6, 2003	10.06	10.09	10.02	10.05
2321	NYSE	IFN	Mon, May 5, 2003	9.84	9.97	9.84	9.97
2320	NYSE	IFN	Fri, May 2, 2003	9.69	9.88	9.65	9.85
2319	NYSE	IFN	Thu, May 1, 2003	9.60	9.68	9.60	9.61
2318	NYSE	IFN	Wed, Apr 30, 2003	9.62	9.71	9.50	9.63
2317	NYSE	IFN	Tue, Apr 29, 2003	9.70	9.74	9.54	9.58
2316	NYSE	IFN	Mon, Apr 28, 2003	9.65	9.72	9.63	9.70
2315	NYSE	IFN	Fri, Apr 25, 2003	9.69	9.69	9.55	9.61
2314	NYSE	IFN	Thu, Apr 24, 2003	9.75	9.75	9.72	9.72
2313	NYSE	IFN	Wed, Apr 23, 2003	9.77	9.77	9.70	9.74
2312	NYSE	IFN	Tue, Apr 22, 2003	9.77	9.80	9.70	9.80
2311	NYSE	IFN	Mon, Apr 21, 2003	9.69	9.78	9.69	9.78
2310	NYSE	IFN	Thu, Apr 17, 2003	9.63	9.70	9.62	9.69
2309	NYSE	IFN	Wed, Apr 16, 2003	9.67	9.67	9.61	9.64
2308	NYSE	IFN	Tue, Apr 15, 2003	9.80	9.80	9.40	9.50
2307	NYSE	IFN	Mon, Apr 14, 2003	9.60	9.87	9.60	9.87
2306	NYSE	IFN	Fri, Apr 11, 2003	10.14	10.14	9.90	9.90
2305	NYSE	IFN	Thu, Apr 10, 2003	10.46	10.46	10.10	10.14
2304	NYSE	IFN	Wed, Apr 9, 2003	10.49	10.49	10.46	10.46
2303	NYSE	IFN	Tue, Apr 8, 2003	10.47	10.59	10.45	10.50
2302	NYSE	IFN	Mon, Apr 7, 2003	10.42	10.54	10.39	10.53
2301	NYSE	IFN	Fri, Apr 4, 2003	10.33	10.40	10.33	10.33
2300	NYSE	IFN	Thu, Apr 3, 2003	10.26	10.30	10.26	10.30
2299	NYSE	IFN	Wed, Apr 2, 2003	10.25	10.25	10.22	10.25
2298	NYSE	IFN	Tue, Apr 1, 2003	10.25	10.25	10.18	10.24
2297	NYSE	IFN	Mon, Mar 31, 2003	10.29	10.29	10.18	10.25
2296	NYSE	IFN	Fri, Mar 28, 2003	10.34	10.43	10.29	10.36
2295	NYSE	IFN	Thu, Mar 27, 2003	10.29	10.30	10.26	10.26
2294	NYSE	IFN	Wed, Mar 26, 2003	10.32	10.37	10.27	10.30
2293	NYSE	IFN	Tue, Mar 25, 2003	10.23	10.39	10.20	10.39
2292	NYSE	IFN	Mon, Mar 24, 2003	10.43	10.47	10.26	10.26
2291	NYSE	IFN	Fri, Mar 21, 2003	10.32	10.59	10.32	10.59
2290	NYSE	IFN	Thu, Mar 20, 2003	10.26	10.35	10.26	10.26
2289	NYSE	IFN	Wed, Mar 19, 2003	10.21	10.25	10.17	10.20
2288	NYSE	IFN	Tue, Mar 18, 2003	10.26	10.26	10.05	10.16
2287	NYSE	IFN	Mon, Mar 17, 2003	10.33	10.34	10.26	10.34
2286	NYSE	IFN	Fri, Mar 14, 2003	10.21	10.47	10.21	10.39
2285	NYSE	IFN	Thu, Mar 13, 2003	10.00	10.30	10.00	10.20
2284	NYSE	IFN	Wed, Mar 12, 2003	10.14	10.14	10.00	10.01
2283	NYSE	IFN	Tue, Mar 11, 2003	10.20	10.25	10.10	10.14
2282	NYSE	IFN	Mon, Mar 10, 2003	10.41	10.41	10.15	10.20
2281	NYSE	IFN	Fri, Mar 7, 2003	10.50	10.51	10.41	10.50
2280	NYSE	IFN	Thu, Mar 6, 2003	10.42	10.60	10.40	10.57
2279	NYSE	IFN	Wed, Mar 5, 2003	10.47	10.47	10.27	10.42
2278	NYSE	IFN	Tue, Mar 4, 2003	10.74	10.75	10.51	10.57
2277	NYSE	IFN	Mon, Mar 3, 2003	10.85	10.85	10.76	10.84
2276	NYSE	IFN	Fri, Feb 28, 2003	10.73	10.78	10.69	10.78
2275	NYSE	IFN	Thu, Feb 27, 2003	10.65	10.77	10.65	10.73
2274	NYSE	IFN	Wed, Feb 26, 2003	10.75	10.78	10.60	10.75
2273	NYSE	IFN	Tue, Feb 25, 2003	10.80	10.80	10.75	10.78
2272	NYSE	IFN	Mon, Feb 24, 2003	10.80	10.85	10.62	10.63
2271	NYSE	IFN	Fri, Feb 21, 2003	10.50	10.64	10.50	10.64
2270	NYSE	IFN	Thu, Feb 20, 2003	10.65	10.73	10.65	10.67
2269	NYSE	IFN	Wed, Feb 19, 2003	10.85	10.95	10.66	10.70
2268	NYSE	IFN	Tue, Feb 18, 2003	10.71	10.94	10.71	10.89
2267	NYSE	IFN	Fri, Feb 14, 2003	10.66	10.80	10.66	10.70
2266	NYSE	IFN	Thu, Feb 13, 2003	10.80	10.85	10.62	10.66
2265	NYSE	IFN	Wed, Feb 12, 2003	11.00	11.00	10.87	10.87
2264	NYSE	IFN	Tue, Feb 11, 2003	11.01	11.10	11.00	11.00
2263	NYSE	IFN	Mon, Feb 10, 2003	11.10	11.14	11.02	11.10
2262	NYSE	IFN	Fri, Feb 7, 2003	11.02	11.07	11.00	11.00
2261	NYSE	IFN	Thu, Feb 6, 2003	10.81	11.09	10.81	11.09
2260	NYSE	IFN	Wed, Feb 5, 2003	10.65	10.85	10.65	10.77
2259	NYSE	IFN	Tue, Feb 4, 2003	10.75	10.75	10.60	10.75
2258	NYSE	IFN	Mon, Feb 3, 2003	10.63	10.70	10.60	10.70
2257	NYSE	IFN	Fri, Jan 31, 2003	10.51	10.66	10.51	10.53
2256	NYSE	IFN	Thu, Jan 30, 2003	10.55	10.70	10.51	10.63
2255	NYSE	IFN	Wed, Jan 29, 2003	10.68	10.78	10.56	10.56
2254	NYSE	IFN	Tue, Jan 28, 2003	10.75	10.80	10.65	10.68
2253	NYSE	IFN	Mon, Jan 27, 2003	10.77	10.81	10.76	10.76
2252	NYSE	IFN	Fri, Jan 24, 2003	10.90	10.90	10.80	10.87
2251	NYSE	IFN	Thu, Jan 23, 2003	10.95	10.95	10.79	10.90
2250	NYSE	IFN	Wed, Jan 22, 2003	10.80	10.90	10.68	10.89
2249	NYSE	IFN	Tue, Jan 21, 2003	10.83	10.90	10.83	10.85
2248	NYSE	IFN	Fri, Jan 17, 2003	10.87	10.98	10.76	10.76
2247	NYSE	IFN	Thu, Jan 16, 2003	10.61	10.95	10.43	10.95
2246	NYSE	IFN	Wed, Jan 15, 2003	10.65	10.74	10.60	10.60
2245	NYSE	IFN	Tue, Jan 14, 2003	10.67	10.69	10.58	10.66
2244	NYSE	IFN	Mon, Jan 13, 2003	10.70	10.72	10.60	10.70
2243	NYSE	IFN	Fri, Jan 10, 2003	10.67	10.73	10.62	10.72
2242	NYSE	IFN	Thu, Jan 9, 2003	10.60	10.68	10.59	10.62
2241	NYSE	IFN	Wed, Jan 8, 2003	10.54	10.60	10.51	10.51
2240	NYSE	IFN	Tue, Jan 7, 2003	10.60	10.62	10.51	10.58
2239	NYSE	IFN	Mon, Jan 6, 2003	10.60	10.62	10.54	10.62
2238	NYSE	IFN	Fri, Jan 3, 2003	10.65	10.65	10.51	10.55
2237	NYSE	IFN	Thu, Jan 2, 2003	10.56	10.71	10.56	10.71
2236	NYSE	IFN	Tue, Dec 31, 2002	10.52	10.59	10.51	10.59
2235	NYSE	IFN	Mon, Dec 30, 2002	10.50	10.52	10.50	10.50
2234	NYSE	IFN	Fri, Dec 27, 2002	10.45	10.50	10.45	10.46
2233	NYSE	IFN	Thu, Dec 26, 2002	10.63	10.65	10.58	10.60
2232	NYSE	IFN	Tue, Dec 24, 2002	10.56	10.60	10.55	10.56
2231	NYSE	IFN	Mon, Dec 23, 2002	10.61	10.62	10.54	10.57
2230	NYSE	IFN	Fri, Dec 20, 2002	10.57	10.57	10.54	10.54
2229	NYSE	IFN	Thu, Dec 19, 2002	10.55	10.63	10.55	10.63
2228	NYSE	IFN	Wed, Dec 18, 2002	10.55	10.60	10.55	10.60
2227	NYSE	IFN	Tue, Dec 17, 2002	10.60	10.60	10.59	10.60
2226	NYSE	IFN	Mon, Dec 16, 2002	10.52	10.70	10.51	10.67
2225	NYSE	IFN	Fri, Dec 13, 2002	10.49	10.63	10.49	10.59
2224	NYSE	IFN	Thu, Dec 12, 2002	10.38	10.64	10.38	10.57
2223	NYSE	IFN	Wed, Dec 11, 2002	10.26	10.58	10.26	10.40
2222	NYSE	IFN	Tue, Dec 10, 2002	10.05	10.30	10.05	10.30
2221	NYSE	IFN	Mon, Dec 9, 2002	10.26	10.26	10.00	10.10
2220	NYSE	IFN	Fri, Dec 6, 2002	9.98	10.29	9.98	10.25
2219	NYSE	IFN	Thu, Dec 5, 2002	9.90	9.95	9.74	9.93
2218	NYSE	IFN	Wed, Dec 4, 2002	9.99	9.99	9.76	9.84
2217	NYSE	IFN	Tue, Dec 3, 2002	10.16	10.16	9.92	10.05
2216	NYSE	IFN	Mon, Dec 2, 2002	10.00	10.19	10.00	10.19
2215	NYSE	IFN	Fri, Nov 29, 2002	9.94	9.98	9.90	9.97
2214	NYSE	IFN	Wed, Nov 27, 2002	9.81	9.84	9.75	9.84
2213	NYSE	IFN	Tue, Nov 26, 2002	9.75	9.84	9.61	9.81
2212	NYSE	IFN	Mon, Nov 25, 2002	9.80	9.82	9.72	9.82
2211	NYSE	IFN	Fri, Nov 22, 2002	9.59	9.85	9.58	9.81
2210	NYSE	IFN	Thu, Nov 21, 2002	9.56	9.67	9.50	9.61
2209	NYSE	IFN	Wed, Nov 20, 2002	9.35	9.46	9.35	9.45
2208	NYSE	IFN	Tue, Nov 19, 2002	9.39	9.39	9.28	9.33
2207	NYSE	IFN	Mon, Nov 18, 2002	9.35	9.39	9.26	9.39
2206	NYSE	IFN	Fri, Nov 15, 2002	9.21	9.35	9.21	9.35
2205	NYSE	IFN	Thu, Nov 14, 2002	9.10	9.25	9.10	9.25
2204	NYSE	IFN	Wed, Nov 13, 2002	9.10	9.18	9.00	9.18
2203	NYSE	IFN	Tue, Nov 12, 2002	8.99	9.21	8.99	9.15
2202	NYSE	IFN	Mon, Nov 11, 2002	9.01	9.03	8.95	9.00
2201	NYSE	IFN	Fri, Nov 8, 2002	8.95	9.07	8.93	9.01
2200	NYSE	IFN	Thu, Nov 7, 2002	9.00	9.00	8.98	9.00
2199	NYSE	IFN	Wed, Nov 6, 2002	9.20	9.20	9.06	9.06
2198	NYSE	IFN	Tue, Nov 5, 2002	9.24	9.33	9.21	9.30
2197	NYSE	IFN	Mon, Nov 4, 2002	9.02	9.26	9.01	9.26
2196	NYSE	IFN	Fri, Nov 1, 2002	9.00	9.02	8.97	9.02
2195	NYSE	IFN	Thu, Oct 31, 2002	9.05	9.07	8.99	8.99
2194	NYSE	IFN	Wed, Oct 30, 2002	9.05	9.05	9.00	9.01
2193	NYSE	IFN	Tue, Oct 29, 2002	8.88	8.99	8.75	8.96
2192	NYSE	IFN	Mon, Oct 28, 2002	8.75	8.86	8.75	8.80
2191	NYSE	IFN	Fri, Oct 25, 2002	8.95	8.95	8.72	8.80
2190	NYSE	IFN	Thu, Oct 24, 2002	9.05	9.05	8.96	8.96
2189	NYSE	IFN	Wed, Oct 23, 2002	9.11	9.13	9.00	9.00
2188	NYSE	IFN	Tue, Oct 22, 2002	9.10	9.14	9.00	9.08
2187	NYSE	IFN	Mon, Oct 21, 2002	9.18	9.18	9.02	9.18
2186	NYSE	IFN	Fri, Oct 18, 2002	9.25	9.25	9.19	9.20
2185	NYSE	IFN	Thu, Oct 17, 2002	9.14	9.30	9.14	9.25
2184	NYSE	IFN	Wed, Oct 16, 2002	9.25	9.25	9.11	9.15
2183	NYSE	IFN	Tue, Oct 15, 2002	9.28	9.33	9.28	9.32
2182	NYSE	IFN	Mon, Oct 14, 2002	9.28	9.28	9.17	9.20
2181	NYSE	IFN	Fri, Oct 11, 2002	8.95	9.35	8.95	9.35
2180	NYSE	IFN	Thu, Oct 10, 2002	8.77	9.03	8.77	8.95
2179	NYSE	IFN	Wed, Oct 9, 2002	8.78	8.78	8.76	8.76
2178	NYSE	IFN	Tue, Oct 8, 2002	8.75	8.80	8.75	8.80
2177	NYSE	IFN	Mon, Oct 7, 2002	8.68	8.76	8.67	8.68
2176	NYSE	IFN	Fri, Oct 4, 2002	8.70	8.72	8.65	8.66
2175	NYSE	IFN	Thu, Oct 3, 2002	9.00	9.00	8.85	8.85
2174	NYSE	IFN	Wed, Oct 2, 2002	9.05	9.05	9.04	9.04
2173	NYSE	IFN	Tue, Oct 1, 2002	9.19	9.19	9.01	9.06
2172	NYSE	IFN	Mon, Sep 30, 2002	9.20	9.22	9.15	9.22
2171	NYSE	IFN	Fri, Sep 27, 2002	9.31	9.48	9.31	9.47
2170	NYSE	IFN	Thu, Sep 26, 2002	9.20	9.28	9.17	9.28
2169	NYSE	IFN	Wed, Sep 25, 2002	9.10	9.16	9.07	9.16
2168	NYSE	IFN	Tue, Sep 24, 2002	9.15	9.23	9.11	9.18
2167	NYSE	IFN	Mon, Sep 23, 2002	9.30	9.35	9.18	9.20
2166	NYSE	IFN	Fri, Sep 20, 2002	9.40	9.41	9.37	9.38
2165	NYSE	IFN	Thu, Sep 19, 2002	9.45	9.46	9.37	9.37
2164	NYSE	IFN	Wed, Sep 18, 2002	9.51	9.51	9.45	9.48
2163	NYSE	IFN	Tue, Sep 17, 2002	9.55	9.60	9.53	9.58
2162	NYSE	IFN	Mon, Sep 16, 2002	9.51	9.53	9.50	9.52
2161	NYSE	IFN	Fri, Sep 13, 2002	9.55	9.56	9.52	9.56
2160	NYSE	IFN	Thu, Sep 12, 2002	9.59	9.60	9.56	9.57
2159	NYSE	IFN	Wed, Sep 11, 2002	9.50	9.61	9.50	9.56
2158	NYSE	IFN	Tue, Sep 10, 2002	9.45	9.50	9.40	9.50
2157	NYSE	IFN	Mon, Sep 9, 2002	9.42	9.47	9.42	9.45
2156	NYSE	IFN	Fri, Sep 6, 2002	9.42	9.45	9.42	9.45
2155	NYSE	IFN	Thu, Sep 5, 2002	9.50	9.50	9.35	9.45
2154	NYSE	IFN	Wed, Sep 4, 2002	9.35	9.50	9.35	9.50
2153	NYSE	IFN	Tue, Sep 3, 2002	9.52	9.52	9.34	9.34
2152	NYSE	IFN	Fri, Aug 30, 2002	9.25	9.60	9.25	9.56
2151	NYSE	IFN	Thu, Aug 29, 2002	9.20	9.21	9.15	9.19
2150	NYSE	IFN	Wed, Aug 28, 2002	9.23	9.23	9.22	9.22
2149	NYSE	IFN	Tue, Aug 27, 2002	9.25	9.25	9.23	9.25
2148	NYSE	IFN	Mon, Aug 26, 2002	9.30	9.30	9.28	9.30
2147	NYSE	IFN	Fri, Aug 23, 2002	9.31	9.35	9.24	9.30
2146	NYSE	IFN	Thu, Aug 22, 2002	9.33	9.33	9.31	9.31
2145	NYSE	IFN	Wed, Aug 21, 2002	9.40	9.42	9.40	9.40
2144	NYSE	IFN	Tue, Aug 20, 2002	9.30	9.42	9.30	9.42
2143	NYSE	IFN	Mon, Aug 19, 2002	9.34	9.40	9.34	9.40
2142	NYSE	IFN	Fri, Aug 16, 2002	9.30	9.34	9.30	9.34
2141	NYSE	IFN	Thu, Aug 15, 2002	9.25	9.25	9.23	9.23
2140	NYSE	IFN	Wed, Aug 14, 2002	9.07	9.20	9.07	9.19
2139	NYSE	IFN	Tue, Aug 13, 2002	9.04	9.07	8.99	9.07
2138	NYSE	IFN	Mon, Aug 12, 2002	8.92	9.00	8.92	8.97
2137	NYSE	IFN	Fri, Aug 9, 2002	8.90	9.00	8.90	9.00
2136	NYSE	IFN	Thu, Aug 8, 2002	8.87	8.95	8.87	8.95
2135	NYSE	IFN	Wed, Aug 7, 2002	8.95	8.99	8.87	8.93
2134	NYSE	IFN	Tue, Aug 6, 2002	8.85	9.00	8.85	9.00
2133	NYSE	IFN	Mon, Aug 5, 2002	8.79	8.85	8.79	8.83
2132	NYSE	IFN	Fri, Aug 2, 2002	8.75	8.80	8.75	8.78
2131	NYSE	IFN	Thu, Aug 1, 2002	8.95	8.95	8.73	8.73
2130	NYSE	IFN	Wed, Jul 31, 2002	9.30	9.30	8.95	8.95
2129	NYSE	IFN	Tue, Jul 30, 2002	9.35	9.35	9.20	9.23
2128	NYSE	IFN	Mon, Jul 29, 2002	9.30	9.35	9.26	9.35
2127	NYSE	IFN	Fri, Jul 26, 2002	9.26	9.33	9.26	9.33
2126	NYSE	IFN	Thu, Jul 25, 2002	9.35	9.35	9.30	9.35
2125	NYSE	IFN	Wed, Jul 24, 2002	9.21	9.36	9.15	9.35
2124	NYSE	IFN	Tue, Jul 23, 2002	9.44	9.45	9.25	9.26
2123	NYSE	IFN	Mon, Jul 22, 2002	9.51	9.54	9.40	9.40
2122	NYSE	IFN	Fri, Jul 19, 2002	9.57	9.84	9.50	9.50
2121	NYSE	IFN	Thu, Jul 18, 2002	9.59	9.64	9.59	9.60
2120	NYSE	IFN	Wed, Jul 17, 2002	9.65	9.75	9.55	9.55
2119	NYSE	IFN	Tue, Jul 16, 2002	9.73	9.73	9.50	9.59
2118	NYSE	IFN	Mon, Jul 15, 2002	9.76	9.82	9.73	9.74
2117	NYSE	IFN	Fri, Jul 12, 2002	9.93	9.93	9.81	9.82
2116	NYSE	IFN	Thu, Jul 11, 2002	9.81	9.84	9.80	9.84
2115	NYSE	IFN	Wed, Jul 10, 2002	9.94	9.94	9.86	9.86
2114	NYSE	IFN	Tue, Jul 9, 2002	9.95	10.04	9.95	9.96
2113	NYSE	IFN	Mon, Jul 8, 2002	10.02	10.02	9.95	10.00
2112	NYSE	IFN	Fri, Jul 5, 2002	9.70	10.00	9.70	10.00
2111	NYSE	IFN	Wed, Jul 3, 2002	9.67	9.75	9.66	9.70
2110	NYSE	IFN	Tue, Jul 2, 2002	9.56	9.68	9.56	9.65
2109	NYSE	IFN	Mon, Jul 1, 2002	9.59	9.68	9.55	9.56
2108	NYSE	IFN	Fri, Jun 28, 2002	9.45	9.55	9.45	9.50
2107	NYSE	IFN	Thu, Jun 27, 2002	9.38	9.45	9.38	9.43
2106	NYSE	IFN	Wed, Jun 26, 2002	9.31	9.37	9.25	9.28
2105	NYSE	IFN	Tue, Jun 25, 2002	9.60	9.64	9.40	9.42
2104	NYSE	IFN	Mon, Jun 24, 2002	9.55	9.60	9.54	9.60
2103	NYSE	IFN	Fri, Jun 21, 2002	9.70	9.70	9.55	9.55
2102	NYSE	IFN	Thu, Jun 20, 2002	9.67	9.69	9.65	9.66
2101	NYSE	IFN	Wed, Jun 19, 2002	9.75	9.75	9.66	9.66
2100	NYSE	IFN	Tue, Jun 18, 2002	9.95	9.95	9.80	9.84
2099	NYSE	IFN	Mon, Jun 17, 2002	9.95	10.00	9.92	10.00
2098	NYSE	IFN	Fri, Jun 14, 2002	9.80	9.84	9.70	9.73
2097	NYSE	IFN	Thu, Jun 13, 2002	9.85	9.85	9.82	9.83
2096	NYSE	IFN	Wed, Jun 12, 2002	10.00	10.00	9.91	9.98
2095	NYSE	IFN	Tue, Jun 11, 2002	9.92	10.17	9.92	9.99
2094	NYSE	IFN	Mon, Jun 10, 2002	9.65	9.84	9.65	9.78
2093	NYSE	IFN	Fri, Jun 7, 2002	9.55	9.55	9.40	9.50
2092	NYSE	IFN	Thu, Jun 6, 2002	9.71	9.71	9.60	9.60
2091	NYSE	IFN	Wed, Jun 5, 2002	9.64	9.71	9.63	9.71
2090	NYSE	IFN	Tue, Jun 4, 2002	9.56	9.58	9.53	9.55
2089	NYSE	IFN	Mon, Jun 3, 2002	9.57	9.60	9.50	9.50
2088	NYSE	IFN	Fri, May 31, 2002	9.78	9.78	9.55	9.55
2087	NYSE	IFN	Thu, May 30, 2002	9.70	9.78	9.70	9.78
2086	NYSE	IFN	Wed, May 29, 2002	9.79	9.83	9.70	9.75
2085	NYSE	IFN	Tue, May 28, 2002	9.90	9.92	9.65	9.70
2084	NYSE	IFN	Fri, May 24, 2002	10.06	10.18	10.05	10.18
2083	NYSE	IFN	Thu, May 23, 2002	10.08	10.09	9.97	9.97
2082	NYSE	IFN	Wed, May 22, 2002	9.84	10.19	9.84	10.11
2081	NYSE	IFN	Tue, May 21, 2002	10.04	10.10	9.84	9.84
2080	NYSE	IFN	Mon, May 20, 2002	10.52	10.58	10.11	10.13
2079	NYSE	IFN	Fri, May 17, 2002	10.65	10.65	10.50	10.60
2078	NYSE	IFN	Thu, May 16, 2002	10.65	10.69	10.60	10.69
2077	NYSE	IFN	Wed, May 15, 2002	10.60	10.70	10.60	10.65
2076	NYSE	IFN	Tue, May 14, 2002	10.70	10.70	10.58	10.63
2075	NYSE	IFN	Mon, May 13, 2002	10.53	10.65	10.53	10.64
2074	NYSE	IFN	Fri, May 10, 2002	10.55	10.65	10.50	10.51
2073	NYSE	IFN	Thu, May 9, 2002	10.50	10.58	10.50	10.51
2072	NYSE	IFN	Wed, May 8, 2002	10.53	10.60	10.50	10.58
2071	NYSE	IFN	Tue, May 7, 2002	10.49	10.54	10.45	10.49
2070	NYSE	IFN	Mon, May 6, 2002	10.55	10.55	10.45	10.46
2069	NYSE	IFN	Fri, May 3, 2002	10.55	10.55	10.50	10.52
2068	NYSE	IFN	Thu, May 2, 2002	10.47	10.55	10.47	10.50
2067	NYSE	IFN	Wed, May 1, 2002	10.45	10.45	10.43	10.44
2066	NYSE	IFN	Tue, Apr 30, 2002	10.39	10.55	10.38	10.54
2065	NYSE	IFN	Mon, Apr 29, 2002	10.27	10.40	10.24	10.40
2064	NYSE	IFN	Fri, Apr 26, 2002	10.34	10.40	10.30	10.36
2063	NYSE	IFN	Thu, Apr 25, 2002	10.50	10.50	10.33	10.34
2062	NYSE	IFN	Wed, Apr 24, 2002	10.65	10.66	10.62	10.62
2061	NYSE	IFN	Tue, Apr 23, 2002	10.71	10.71	10.65	10.69
2060	NYSE	IFN	Mon, Apr 22, 2002	10.50	10.75	10.50	10.70
2059	NYSE	IFN	Fri, Apr 19, 2002	10.55	10.55	10.40	10.41
2058	NYSE	IFN	Thu, Apr 18, 2002	10.60	10.80	10.48	10.80
2057	NYSE	IFN	Wed, Apr 17, 2002	10.65	10.68	10.60	10.67
2056	NYSE	IFN	Tue, Apr 16, 2002	10.59	10.64	10.55	10.60
2055	NYSE	IFN	Mon, Apr 15, 2002	10.69	10.76	10.60	10.74
2054	NYSE	IFN	Fri, Apr 12, 2002	10.67	10.70	10.66	10.69
2053	NYSE	IFN	Thu, Apr 11, 2002	10.83	10.83	10.65	10.65
2052	NYSE	IFN	Wed, Apr 10, 2002	10.60	10.75	10.60	10.74
2051	NYSE	IFN	Tue, Apr 9, 2002	10.64	10.64	10.50	10.55
2050	NYSE	IFN	Mon, Apr 8, 2002	10.75	10.80	10.65	10.65
2049	NYSE	IFN	Fri, Apr 5, 2002	10.75	10.86	10.72	10.81
2048	NYSE	IFN	Thu, Apr 4, 2002	10.82	10.82	10.76	10.77
2047	NYSE	IFN	Wed, Apr 3, 2002	10.62	10.70	10.62	10.69
2046	NYSE	IFN	Tue, Apr 2, 2002	10.73	10.75	10.72	10.72
2045	NYSE	IFN	Mon, Apr 1, 2002	10.60	10.61	10.60	10.61
2044	NYSE	IFN	Thu, Mar 28, 2002	10.45	10.48	10.40	10.45
2043	NYSE	IFN	Wed, Mar 27, 2002	10.50	10.50	10.42	10.42
2042	NYSE	IFN	Tue, Mar 26, 2002	10.70	10.70	10.49	10.49
2041	NYSE	IFN	Mon, Mar 25, 2002	10.72	10.75	10.62	10.62
2040	NYSE	IFN	Fri, Mar 22, 2002	10.91	10.92	10.55	10.71
2039	NYSE	IFN	Thu, Mar 21, 2002	10.92	10.92	10.90	10.90
2038	NYSE	IFN	Wed, Mar 20, 2002	11.01	11.01	10.92	10.92
2037	NYSE	IFN	Tue, Mar 19, 2002	10.90	11.03	10.90	10.94
2036	NYSE	IFN	Mon, Mar 18, 2002	11.00	11.05	10.98	10.98
2035	NYSE	IFN	Fri, Mar 15, 2002	11.03	11.03	10.95	11.00
2034	NYSE	IFN	Thu, Mar 14, 2002	10.99	10.99	10.91	10.95
2033	NYSE	IFN	Wed, Mar 13, 2002	10.90	11.00	10.90	10.90
2032	NYSE	IFN	Tue, Mar 12, 2002	11.15	11.16	10.82	10.85
2031	NYSE	IFN	Mon, Mar 11, 2002	11.36	11.37	11.30	11.30
2030	NYSE	IFN	Fri, Mar 8, 2002	11.36	11.50	11.36	11.50
2029	NYSE	IFN	Thu, Mar 7, 2002	11.09	11.48	11.09	11.48
2028	NYSE	IFN	Wed, Mar 6, 2002	10.95	11.00	10.95	11.00
2027	NYSE	IFN	Tue, Mar 5, 2002	11.00	11.05	10.98	11.02
2026	NYSE	IFN	Mon, Mar 4, 2002	11.15	11.15	11.08	11.09
2025	NYSE	IFN	Fri, Mar 1, 2002	10.95	11.15	10.95	11.15
2024	NYSE	IFN	Thu, Feb 28, 2002	11.00	11.05	10.85	10.86
2023	NYSE	IFN	Wed, Feb 27, 2002	11.27	11.30	11.20	11.20
2022	NYSE	IFN	Tue, Feb 26, 2002	11.20	11.30	11.16	11.26
2021	NYSE	IFN	Mon, Feb 25, 2002	10.98	11.00	10.94	10.99
2020	NYSE	IFN	Fri, Feb 22, 2002	10.75	11.01	10.74	10.98
2019	NYSE	IFN	Thu, Feb 21, 2002	10.69	10.70	10.61	10.67
2018	NYSE	IFN	Wed, Feb 20, 2002	10.75	10.75	10.55	10.60
2017	NYSE	IFN	Tue, Feb 19, 2002	10.91	10.91	10.75	10.80
2016	NYSE	IFN	Fri, Feb 15, 2002	10.75	10.94	10.75	10.82
2015	NYSE	IFN	Thu, Feb 14, 2002	10.58	10.85	10.58	10.73
2014	NYSE	IFN	Wed, Feb 13, 2002	10.42	10.49	10.40	10.49
2013	NYSE	IFN	Tue, Feb 12, 2002	10.39	10.43	10.36	10.42
2012	NYSE	IFN	Mon, Feb 11, 2002	10.29	10.44	10.29	10.44
2011	NYSE	IFN	Fri, Feb 8, 2002	10.15	10.20	10.15	10.20
2010	NYSE	IFN	Thu, Feb 7, 2002	10.10	10.12	10.05	10.06
2009	NYSE	IFN	Wed, Feb 6, 2002	10.02	10.10	10.02	10.09
2008	NYSE	IFN	Tue, Feb 5, 2002	9.96	9.96	9.86	9.86
2007	NYSE	IFN	Mon, Feb 4, 2002	9.92	10.05	9.92	9.96
2006	NYSE	IFN	Fri, Feb 1, 2002	9.94	9.94	9.87	9.87
2005	NYSE	IFN	Thu, Jan 31, 2002	9.82	9.91	9.82	9.91
2004	NYSE	IFN	Wed, Jan 30, 2002	9.90	9.91	9.82	9.83
2003	NYSE	IFN	Tue, Jan 29, 2002	10.00	10.00	9.92	9.93
2002	NYSE	IFN	Mon, Jan 28, 2002	10.08	10.08	10.05	10.06
2001	NYSE	IFN	Fri, Jan 25, 2002	10.10	10.15	10.05	10.10
2000	NYSE	IFN	Thu, Jan 24, 2002	9.97	10.04	9.97	10.02
1999	NYSE	IFN	Wed, Jan 23, 2002	9.99	10.00	9.96	9.97
1998	NYSE	IFN	Tue, Jan 22, 2002	10.04	10.05	9.97	9.97
1997	NYSE	IFN	Fri, Jan 18, 2002	10.01	10.03	9.95	9.95
1996	NYSE	IFN	Thu, Jan 17, 2002	10.02	10.10	10.01	10.10
1995	NYSE	IFN	Wed, Jan 16, 2002	9.99	10.04	9.86	9.86
1994	NYSE	IFN	Tue, Jan 15, 2002	9.91	10.00	9.90	9.99
1993	NYSE	IFN	Mon, Jan 14, 2002	10.00	10.02	9.99	9.99
1992	NYSE	IFN	Fri, Jan 11, 2002	10.00	10.00	9.85	9.87
1991	NYSE	IFN	Thu, Jan 10, 2002	10.16	10.17	10.00	10.00
1990	NYSE	IFN	Wed, Jan 9, 2002	10.17	10.20	10.13	10.16
1989	NYSE	IFN	Tue, Jan 8, 2002	10.26	10.26	10.20	10.20
1988	NYSE	IFN	Mon, Jan 7, 2002	10.18	10.29	10.17	10.24
1987	NYSE	IFN	Fri, Jan 4, 2002	9.91	10.10	9.91	10.09
1986	NYSE	IFN	Thu, Jan 3, 2002	9.75	9.83	9.71	9.81
1985	NYSE	IFN	Wed, Jan 2, 2002	9.56	9.69	9.56	9.68
1984	NYSE	IFN	Mon, Dec 31, 2001	9.45	9.50	9.40	9.50
1983	NYSE	IFN	Fri, Dec 28, 2001	9.15	9.24	9.15	9.24
1982	NYSE	IFN	Thu, Dec 27, 2001	9.40	9.44	9.05	9.12
1981	NYSE	IFN	Wed, Dec 26, 2001	9.60	9.67	9.44	9.45
1980	NYSE	IFN	Mon, Dec 24, 2001	9.63	9.69	9.62	9.65
1979	NYSE	IFN	Fri, Dec 21, 2001	9.69	9.69	9.59	9.65
1978	NYSE	IFN	Thu, Dec 20, 2001	9.83	9.83	9.68	9.68
1977	NYSE	IFN	Wed, Dec 19, 2001	9.94	10.02	9.92	9.92
1976	NYSE	IFN	Tue, Dec 18, 2001	10.10	10.15	10.02	10.06
1975	NYSE	IFN	Mon, Dec 17, 2001	10.06	10.24	10.06	10.13
1974	NYSE	IFN	Fri, Dec 14, 2001	10.25	10.35	10.22	10.35
1973	NYSE	IFN	Thu, Dec 13, 2001	10.35	10.35	10.25	10.32
1972	NYSE	IFN	Wed, Dec 12, 2001	10.35	10.40	10.35	10.40
1971	NYSE	IFN	Tue, Dec 11, 2001	10.35	10.40	10.30	10.40
1970	NYSE	IFN	Mon, Dec 10, 2001	10.37	10.43	10.35	10.35
1969	NYSE	IFN	Fri, Dec 7, 2001	10.40	10.46	10.39	10.46
1968	NYSE	IFN	Thu, Dec 6, 2001	10.17	10.35	10.17	10.34
1967	NYSE	IFN	Wed, Dec 5, 2001	10.10	10.25	10.00	10.17
1966	NYSE	IFN	Tue, Dec 4, 2001	9.82	9.90	9.82	9.89
1965	NYSE	IFN	Mon, Dec 3, 2001	9.65	9.75	9.64	9.75
1964	NYSE	IFN	Fri, Nov 30, 2001	9.70	9.70	9.65	9.70
1963	NYSE	IFN	Thu, Nov 29, 2001	9.69	9.78	9.69	9.78
1962	NYSE	IFN	Wed, Nov 28, 2001	9.86	9.86	9.63	9.70
1961	NYSE	IFN	Tue, Nov 27, 2001	9.94	9.94	9.91	9.91
1960	NYSE	IFN	Mon, Nov 26, 2001	9.70	9.95	9.70	9.94
1959	NYSE	IFN	Fri, Nov 23, 2001	9.63	9.63	9.52	9.53
1958	NYSE	IFN	Wed, Nov 21, 2001	9.60	9.64	9.55	9.64
1957	NYSE	IFN	Tue, Nov 20, 2001	9.64	9.69	9.60	9.60
1956	NYSE	IFN	Mon, Nov 19, 2001	9.56	9.74	9.56	9.73
1955	NYSE	IFN	Fri, Nov 16, 2001	9.45	9.50	9.44	9.50
1954	NYSE	IFN	Thu, Nov 15, 2001	9.25	9.37	9.25	9.37
1953	NYSE	IFN	Wed, Nov 14, 2001	9.16	9.30	9.13	9.25
1952	NYSE	IFN	Tue, Nov 13, 2001	8.99	9.21	8.97	9.15
1951	NYSE	IFN	Mon, Nov 12, 2001	8.97	9.00	8.90	9.00
1950	NYSE	IFN	Fri, Nov 9, 2001	8.90	8.95	8.90	8.93
1949	NYSE	IFN	Thu, Nov 8, 2001	8.89	8.92	8.85	8.90
1948	NYSE	IFN	Wed, Nov 7, 2001	8.89	8.90	8.80	8.80
1947	NYSE	IFN	Tue, Nov 6, 2001	8.93	8.94	8.93	8.94
1946	NYSE	IFN	Mon, Nov 5, 2001	8.85	9.02	8.85	9.02
1945	NYSE	IFN	Fri, Nov 2, 2001	8.80	8.95	8.80	8.91
1944	NYSE	IFN	Thu, Nov 1, 2001	8.66	8.85	8.66	8.80
1943	NYSE	IFN	Wed, Oct 31, 2001	8.51	8.65	8.51	8.63
1942	NYSE	IFN	Tue, Oct 30, 2001	8.65	8.65	8.60	8.60
1941	NYSE	IFN	Mon, Oct 29, 2001	8.75	8.78	8.65	8.71
1940	NYSE	IFN	Fri, Oct 26, 2001	8.78	8.84	8.78	8.80
1939	NYSE	IFN	Thu, Oct 25, 2001	8.68	8.80	8.65	8.80
1938	NYSE	IFN	Wed, Oct 24, 2001	8.72	8.75	8.65	8.75
1937	NYSE	IFN	Tue, Oct 23, 2001	8.70	8.81	8.70	8.81
1936	NYSE	IFN	Mon, Oct 22, 2001	8.58	8.66	8.55	8.66
1935	NYSE	IFN	Fri, Oct 19, 2001	8.59	8.59	8.35	8.50
1934	NYSE	IFN	Thu, Oct 18, 2001	8.68	8.70	8.50	8.50
1933	NYSE	IFN	Wed, Oct 17, 2001	8.73	8.80	8.73	8.75
1932	NYSE	IFN	Tue, Oct 16, 2001	8.56	8.70	8.56	8.68
1931	NYSE	IFN	Mon, Oct 15, 2001	8.60	8.65	8.51	8.55
1930	NYSE	IFN	Fri, Oct 12, 2001	8.66	8.66	8.62	8.66
1929	NYSE	IFN	Thu, Oct 11, 2001	8.50	8.76	8.50	8.75
1928	NYSE	IFN	Wed, Oct 10, 2001	8.12	8.40	8.12	8.40
1927	NYSE	IFN	Tue, Oct 9, 2001	7.90	8.05	7.90	8.03
1926	NYSE	IFN	Mon, Oct 8, 2001	7.86	7.93	7.81	7.82
1925	NYSE	IFN	Fri, Oct 5, 2001	7.87	7.87	7.85	7.86
1924	NYSE	IFN	Thu, Oct 4, 2001	7.77	7.95	7.77	7.87
1923	NYSE	IFN	Wed, Oct 3, 2001	7.62	7.74	7.61	7.74
1922	NYSE	IFN	Tue, Oct 2, 2001	7.80	7.81	7.70	7.71
1921	NYSE	IFN	Mon, Oct 1, 2001	7.95	8.10	7.80	7.80
1920	NYSE	IFN	Fri, Sep 28, 2001	7.76	7.93	7.76	7.93
1919	NYSE	IFN	Thu, Sep 27, 2001	7.56	7.67	7.55	7.59
1918	NYSE	IFN	Wed, Sep 26, 2001	7.60	7.60	7.57	7.57
1917	NYSE	IFN	Tue, Sep 25, 2001	7.66	7.66	7.55	7.57
1916	NYSE	IFN	Mon, Sep 24, 2001	7.33	7.75	7.33	7.75
1915	NYSE	IFN	Fri, Sep 21, 2001	7.49	7.49	7.20	7.24
1914	NYSE	IFN	Thu, Sep 20, 2001	7.70	7.80	7.55	7.58
1913	NYSE	IFN	Wed, Sep 19, 2001	8.09	8.09	7.63	7.75
1912	NYSE	IFN	Tue, Sep 18, 2001	7.78	8.05	7.78	8.00
1911	NYSE	IFN	Mon, Sep 17, 2001	8.00	8.00	7.76	7.79
1910	NYSE	IFN	Mon, Sep 10, 2001	8.98	8.98	8.97	8.98
1909	NYSE	IFN	Fri, Sep 7, 2001	9.02	9.04	9.02	9.02
1908	NYSE	IFN	Thu, Sep 6, 2001	9.12	9.12	9.01	9.01
1907	NYSE	IFN	Wed, Sep 5, 2001	9.15	9.20	9.11	9.17
1906	NYSE	IFN	Tue, Sep 4, 2001	9.26	9.32	9.15	9.15
1905	NYSE	IFN	Fri, Aug 31, 2001	9.30	9.30	9.26	9.26
1904	NYSE	IFN	Thu, Aug 30, 2001	9.36	9.36	9.33	9.34
1903	NYSE	IFN	Wed, Aug 29, 2001	9.37	9.37	9.36	9.36
1902	NYSE	IFN	Tue, Aug 28, 2001	9.40	9.40	9.35	9.37
1901	NYSE	IFN	Mon, Aug 27, 2001	9.29	9.45	9.29	9.40
1900	NYSE	IFN	Fri, Aug 24, 2001	9.29	9.35	9.25	9.29
1899	NYSE	IFN	Thu, Aug 23, 2001	9.19	9.30	9.19	9.30
1898	NYSE	IFN	Wed, Aug 22, 2001	9.15	9.25	9.14	9.19
1897	NYSE	IFN	Tue, Aug 21, 2001	9.10	9.15	9.10	9.14
1896	NYSE	IFN	Mon, Aug 20, 2001	8.92	9.05	8.91	9.05
1895	NYSE	IFN	Fri, Aug 17, 2001	9.13	9.13	8.85	8.85
1894	NYSE	IFN	Thu, Aug 16, 2001	9.25	9.25	9.19	9.19
1893	NYSE	IFN	Wed, Aug 15, 2001	9.30	9.38	9.25	9.29
1892	NYSE	IFN	Tue, Aug 14, 2001	9.33	9.41	9.33	9.40
1891	NYSE	IFN	Mon, Aug 13, 2001	9.24	9.27	9.22	9.25
1890	NYSE	IFN	Fri, Aug 10, 2001	9.30	9.30	9.25	9.26
1889	NYSE	IFN	Thu, Aug 9, 2001	9.25	9.32	9.24	9.32
1888	NYSE	IFN	Wed, Aug 8, 2001	9.25	9.30	9.21	9.24
1887	NYSE	IFN	Tue, Aug 7, 2001	9.30	9.30	9.24	9.25
1886	NYSE	IFN	Mon, Aug 6, 2001	9.25	9.37	9.24	9.35
1885	NYSE	IFN	Fri, Aug 3, 2001	9.35	9.40	9.20	9.25
1884	NYSE	IFN	Thu, Aug 2, 2001	9.45	9.45	9.43	9.45
1883	NYSE	IFN	Wed, Aug 1, 2001	9.37	9.45	9.31	9.45
1882	NYSE	IFN	Tue, Jul 31, 2001	9.50	9.51	9.45	9.45
1881	NYSE	IFN	Mon, Jul 30, 2001	9.55	9.55	9.45	9.46
1880	NYSE	IFN	Fri, Jul 27, 2001	9.40	9.55	9.40	9.50
1879	NYSE	IFN	Thu, Jul 26, 2001	9.36	9.41	9.36	9.41
1878	NYSE	IFN	Wed, Jul 25, 2001	9.55	9.56	9.44	9.56
1877	NYSE	IFN	Tue, Jul 24, 2001	9.50	9.55	9.46	9.53
1876	NYSE	IFN	Mon, Jul 23, 2001	9.59	9.60	9.45	9.58
1875	NYSE	IFN	Fri, Jul 20, 2001	9.65	9.65	9.58	9.59
1874	NYSE	IFN	Thu, Jul 19, 2001	9.47	9.60	9.47	9.56
1873	NYSE	IFN	Wed, Jul 18, 2001	9.55	9.55	9.45	9.47
1872	NYSE	IFN	Tue, Jul 17, 2001	9.51	9.59	9.50	9.59
1871	NYSE	IFN	Mon, Jul 16, 2001	9.61	9.63	9.55	9.55
1870	NYSE	IFN	Fri, Jul 13, 2001	9.59	9.69	9.59	9.63
1869	NYSE	IFN	Thu, Jul 12, 2001	9.55	9.60	9.55	9.55
1868	NYSE	IFN	Wed, Jul 11, 2001	9.47	9.49	9.45	9.47
1867	NYSE	IFN	Tue, Jul 10, 2001	9.56	9.56	9.40	9.48
1866	NYSE	IFN	Mon, Jul 9, 2001	9.70	9.70	9.50	9.56
1865	NYSE	IFN	Fri, Jul 6, 2001	9.95	10.00	9.73	9.74
1864	NYSE	IFN	Thu, Jul 5, 2001	9.55	9.85	9.55	9.85
1863	NYSE	IFN	Tue, Jul 3, 2001	9.88	9.88	9.74	9.77
1862	NYSE	IFN	Mon, Jul 2, 2001	10.15	10.16	9.95	10.00
1861	NYSE	IFN	Fri, Jun 29, 2001	10.20	10.40	10.20	10.36
1860	NYSE	IFN	Thu, Jun 28, 2001	10.00	10.14	9.90	10.12
1859	NYSE	IFN	Wed, Jun 27, 2001	9.80	10.00	9.80	9.93
1858	NYSE	IFN	Tue, Jun 26, 2001	9.75	9.79	9.56	9.78
1857	NYSE	IFN	Mon, Jun 25, 2001	9.78	9.78	9.55	9.65
1856	NYSE	IFN	Fri, Jun 22, 2001	10.00	10.00	9.86	9.86
1855	NYSE	IFN	Thu, Jun 21, 2001	10.02	10.06	9.95	10.00
1854	NYSE	IFN	Wed, Jun 20, 2001	10.05	10.05	9.95	10.03
1853	NYSE	IFN	Tue, Jun 19, 2001	10.05	10.15	9.98	10.10
1852	NYSE	IFN	Mon, Jun 18, 2001	10.11	10.11	9.95	9.95
1851	NYSE	IFN	Fri, Jun 15, 2001	10.20	10.20	10.06	10.11
1850	NYSE	IFN	Thu, Jun 14, 2001	10.35	10.35	10.28	10.28
1849	NYSE	IFN	Wed, Jun 13, 2001	10.41	10.43	10.31	10.40
1848	NYSE	IFN	Tue, Jun 12, 2001	10.35	10.41	10.31	10.41
1847	NYSE	IFN	Mon, Jun 11, 2001	10.50	10.55	10.35	10.36
1846	NYSE	IFN	Fri, Jun 8, 2001	10.60	10.65	10.60	10.60
1845	NYSE	IFN	Thu, Jun 7, 2001	10.45	10.55	10.45	10.54
1844	NYSE	IFN	Wed, Jun 6, 2001	10.55	10.55	10.50	10.50
1843	NYSE	IFN	Tue, Jun 5, 2001	10.50	10.55	10.48	10.55
1842	NYSE	IFN	Mon, Jun 4, 2001	10.59	10.59	10.50	10.50
1841	NYSE	IFN	Fri, Jun 1, 2001	10.79	10.79	10.60	10.69
1840	NYSE	IFN	Thu, May 31, 2001	10.70	10.80	10.70	10.80
1839	NYSE	IFN	Wed, May 30, 2001	10.80	10.80	10.75	10.76
1838	NYSE	IFN	Tue, May 29, 2001	10.84	10.93	10.84	10.89
1837	NYSE	IFN	Fri, May 25, 2001	10.58	10.65	10.57	10.57
1836	NYSE	IFN	Thu, May 24, 2001	10.55	10.58	10.54	10.58
1835	NYSE	IFN	Wed, May 23, 2001	10.47	10.61	10.47	10.61
1834	NYSE	IFN	Tue, May 22, 2001	10.60	10.60	10.45	10.45
1833	NYSE	IFN	Mon, May 21, 2001	10.81	10.81	10.51	10.59
1832	NYSE	IFN	Fri, May 18, 2001	10.60	10.83	10.52	10.81
1831	NYSE	IFN	Thu, May 17, 2001	10.89	10.99	10.55	10.70
1830	NYSE	IFN	Wed, May 16, 2001	10.32	10.80	10.31	10.79
1829	NYSE	IFN	Tue, May 15, 2001	10.18	10.45	10.18	10.42
1828	NYSE	IFN	Mon, May 14, 2001	10.30	10.30	10.17	10.18
1827	NYSE	IFN	Fri, May 11, 2001	10.45	10.45	10.24	10.30
1826	NYSE	IFN	Thu, May 10, 2001	10.35	10.40	10.31	10.36
1825	NYSE	IFN	Wed, May 9, 2001	10.38	10.38	10.30	10.32
1824	NYSE	IFN	Tue, May 8, 2001	10.38	10.44	10.35	10.44
1823	NYSE	IFN	Mon, May 7, 2001	10.30	10.41	10.28	10.36
1822	NYSE	IFN	Fri, May 4, 2001	10.10	10.21	10.08	10.21
1821	NYSE	IFN	Thu, May 3, 2001	10.20	10.20	9.96	10.01
1820	NYSE	IFN	Wed, May 2, 2001	10.35	10.40	10.26	10.27
1819	NYSE	IFN	Tue, May 1, 2001	10.20	10.27	10.20	10.25
1818	NYSE	IFN	Mon, Apr 30, 2001	10.20	10.23	10.10	10.17
1817	NYSE	IFN	Fri, Apr 27, 2001	10.30	10.30	10.20	10.20
1816	NYSE	IFN	Thu, Apr 26, 2001	10.55	10.56	10.30	10.47
1815	NYSE	IFN	Wed, Apr 25, 2001	10.39	10.65	10.25	10.65
1814	NYSE	IFN	Tue, Apr 24, 2001	10.13	10.40	10.13	10.39
1813	NYSE	IFN	Mon, Apr 23, 2001	10.05	10.25	10.03	10.13
1812	NYSE	IFN	Fri, Apr 20, 2001	9.91	10.04	9.91	10.04
1811	NYSE	IFN	Thu, Apr 19, 2001	9.75	9.94	9.75	9.92
1810	NYSE	IFN	Wed, Apr 18, 2001	9.52	9.89	9.52	9.84
1809	NYSE	IFN	Tue, Apr 17, 2001	9.29	9.55	9.29	9.35
1808	NYSE	IFN	Mon, Apr 16, 2001	9.49	9.58	9.39	9.39
1807	NYSE	IFN	Thu, Apr 12, 2001	9.80	9.80	9.40	9.53
1806	NYSE	IFN	Wed, Apr 11, 2001	10.25	10.25	9.85	9.85
1805	NYSE	IFN	Tue, Apr 10, 2001	10.15	10.52	10.15	10.47
1804	NYSE	IFN	Mon, Apr 9, 2001	10.39	10.39	10.07	10.20
1803	NYSE	IFN	Fri, Apr 6, 2001	10.40	10.55	10.23	10.55
1802	NYSE	IFN	Thu, Apr 5, 2001	10.00	10.50	10.00	10.45
1801	NYSE	IFN	Wed, Apr 4, 2001	10.01	10.05	10.00	10.05
1800	NYSE	IFN	Tue, Apr 3, 2001	10.20	10.30	10.01	10.02
1799	NYSE	IFN	Mon, Apr 2, 2001	10.25	10.30	10.15	10.16
1798	NYSE	IFN	Fri, Mar 30, 2001	10.30	10.30	10.05	10.19
1797	NYSE	IFN	Thu, Mar 29, 2001	10.61	10.61	10.51	10.52
1796	NYSE	IFN	Wed, Mar 28, 2001	10.63	10.75	10.60	10.62
1795	NYSE	IFN	Tue, Mar 27, 2001	10.45	10.70	10.40	10.70
1794	NYSE	IFN	Mon, Mar 26, 2001	10.18	10.45	10.18	10.38
1793	NYSE	IFN	Fri, Mar 23, 2001	10.07	10.08	10.05	10.08
1792	NYSE	IFN	Thu, Mar 22, 2001	10.22	10.35	9.95	10.07
1791	NYSE	IFN	Wed, Mar 21, 2001	10.26	10.40	10.15	10.32
1790	NYSE	IFN	Tue, Mar 20, 2001	10.25	10.39	10.25	10.25
1789	NYSE	IFN	Mon, Mar 19, 2001	10.50	10.50	10.30	10.30
1788	NYSE	IFN	Fri, Mar 16, 2001	10.70	10.70	10.50	10.50
1787	NYSE	IFN	Thu, Mar 15, 2001	10.55	10.80	10.51	10.80
1786	NYSE	IFN	Wed, Mar 14, 2001	10.13	10.46	10.13	10.33
1785	NYSE	IFN	Tue, Mar 13, 2001	10.63	10.63	10.25	10.38
1784	NYSE	IFN	Mon, Mar 12, 2001	11.00	11.00	10.60	10.63
1783	NYSE	IFN	Fri, Mar 9, 2001	11.70	11.70	11.40	11.41
1782	NYSE	IFN	Thu, Mar 8, 2001	12.20	12.20	11.75	11.99
1781	NYSE	IFN	Wed, Mar 7, 2001	12.32	12.32	12.26	12.27
1780	NYSE	IFN	Tue, Mar 6, 2001	12.20	12.28	12.20	12.25
1779	NYSE	IFN	Mon, Mar 5, 2001	12.06	12.20	12.05	12.12
1778	NYSE	IFN	Fri, Mar 2, 2001	12.16	12.19	12.01	12.05
1777	NYSE	IFN	Thu, Mar 1, 2001	12.62	12.66	12.45	12.66
1776	NYSE	IFN	Wed, Feb 28, 2001	12.90	12.90	12.62	12.62
1775	NYSE	IFN	Tue, Feb 27, 2001	12.25	12.35	12.25	12.30
1774	NYSE	IFN	Mon, Feb 26, 2001	12.53	12.60	12.51	12.55
1773	NYSE	IFN	Fri, Feb 23, 2001	12.33	12.43	12.25	12.43
1772	NYSE	IFN	Thu, Feb 22, 2001	12.85	12.85	12.70	12.73
1771	NYSE	IFN	Wed, Feb 21, 2001	13.22	13.22	12.80	12.80
1770	NYSE	IFN	Tue, Feb 20, 2001	13.40	13.53	13.31	13.32
1769	NYSE	IFN	Fri, Feb 16, 2001	13.18	13.30	13.18	13.30
1768	NYSE	IFN	Thu, Feb 15, 2001	13.18	13.55	13.18	13.55
1767	NYSE	IFN	Wed, Feb 14, 2001	13.35	13.35	13.01	13.05
1766	NYSE	IFN	Tue, Feb 13, 2001	13.63	13.63	13.45	13.45
1765	NYSE	IFN	Mon, Feb 12, 2001	13.70	13.73	13.60	13.73
1764	NYSE	IFN	Fri, Feb 9, 2001	13.85	13.97	13.79	13.79
1763	NYSE	IFN	Thu, Feb 8, 2001	13.78	13.84	13.78	13.84
1762	NYSE	IFN	Wed, Feb 7, 2001	13.70	13.71	13.60	13.60
1761	NYSE	IFN	Tue, Feb 6, 2001	13.90	13.97	13.81	13.96
1760	NYSE	IFN	Mon, Feb 5, 2001	13.81	13.87	13.72	13.85
1759	NYSE	IFN	Fri, Feb 2, 2001	13.65	13.96	13.65	13.81
1758	NYSE	IFN	Thu, Feb 1, 2001	13.35	13.64	13.35	13.63
1757	NYSE	IFN	Wed, Jan 31, 2001	13.23	13.35	13.20	13.35
1756	NYSE	IFN	Tue, Jan 30, 2001	13.22	13.25	13.22	13.25
1755	NYSE	IFN	Mon, Jan 29, 2001	13.09	13.10	12.88	13.10
1754	NYSE	IFN	Fri, Jan 26, 2001	13.44	13.44	13.13	13.19
1753	NYSE	IFN	Thu, Jan 25, 2001	13.38	13.56	13.38	13.56
1752	NYSE	IFN	Wed, Jan 24, 2001	13.31	13.63	13.31	13.38
1751	NYSE	IFN	Tue, Jan 23, 2001	13.31	13.38	13.19	13.31
1750	NYSE	IFN	Mon, Jan 22, 2001	13.25	13.50	13.25	13.25
1749	NYSE	IFN	Fri, Jan 19, 2001	13.00	13.25	13.00	13.19
1748	NYSE	IFN	Thu, Jan 18, 2001	12.75	13.00	12.75	13.00
1747	NYSE	IFN	Wed, Jan 17, 2001	12.25	12.63	12.25	12.63
1746	NYSE	IFN	Tue, Jan 16, 2001	12.19	12.25	12.13	12.13
1745	NYSE	IFN	Fri, Jan 12, 2001	12.25	12.25	12.13	12.19
1744	NYSE	IFN	Thu, Jan 11, 2001	12.38	12.38	12.19	12.25
1743	NYSE	IFN	Wed, Jan 10, 2001	12.50	12.50	12.38	12.50
1742	NYSE	IFN	Tue, Jan 9, 2001	12.63	12.69	12.63	12.69
1741	NYSE	IFN	Mon, Jan 8, 2001	12.69	12.69	12.56	12.63
1740	NYSE	IFN	Fri, Jan 5, 2001	12.81	13.06	12.81	12.81
1739	NYSE	IFN	Thu, Jan 4, 2001	12.69	12.75	12.56	12.69
1738	NYSE	IFN	Wed, Jan 3, 2001	12.13	12.75	12.13	12.56
1737	NYSE	IFN	Tue, Jan 2, 2001	12.13	12.13	12.06	12.13
1736	NYSE	IFN	Fri, Dec 29, 2000	12.06	12.25	12.06	12.06
1735	NYSE	IFN	Thu, Dec 28, 2000	11.44	12.06	11.44	12.00
1734	NYSE	IFN	Wed, Dec 27, 2000	11.06	11.44	11.00	11.44
1733	NYSE	IFN	Tue, Dec 26, 2000	11.25	11.25	10.94	11.00
1732	NYSE	IFN	Fri, Dec 22, 2000	11.69	11.75	11.25	11.38
1731	NYSE	IFN	Thu, Dec 21, 2000	11.63	11.75	11.25	11.69
1730	NYSE	IFN	Wed, Dec 20, 2000	12.13	12.13	11.56	11.69
1729	NYSE	IFN	Tue, Dec 19, 2000	12.31	12.44	12.25	12.25
1728	NYSE	IFN	Mon, Dec 18, 2000	12.44	12.56	12.44	12.44
1727	NYSE	IFN	Fri, Dec 15, 2000	12.19	12.50	12.19	12.38
1726	NYSE	IFN	Thu, Dec 14, 2000	12.19	12.31	12.19	12.25
1725	NYSE	IFN	Wed, Dec 13, 2000	12.31	12.44	12.31	12.31
1724	NYSE	IFN	Tue, Dec 12, 2000	12.31	12.31	12.25	12.31
1723	NYSE	IFN	Mon, Dec 11, 2000	12.00	12.44	12.00	12.44
1722	NYSE	IFN	Fri, Dec 8, 2000	11.63	12.06	11.63	12.00
1721	NYSE	IFN	Thu, Dec 7, 2000	11.44	11.69	11.44	11.50
1720	NYSE	IFN	Wed, Dec 6, 2000	11.63	11.75	11.44	11.50
1719	NYSE	IFN	Tue, Dec 5, 2000	11.19	11.75	11.19	11.75
1718	NYSE	IFN	Mon, Dec 4, 2000	11.25	11.31	11.13	11.13
1717	NYSE	IFN	Fri, Dec 1, 2000	11.25	11.44	11.25	11.38
1716	NYSE	IFN	Thu, Nov 30, 2000	11.44	11.44	11.00	11.00
1715	NYSE	IFN	Wed, Nov 29, 2000	11.69	11.69	11.50	11.63
1714	NYSE	IFN	Tue, Nov 28, 2000	11.75	11.88	11.75	11.81
1713	NYSE	IFN	Mon, Nov 27, 2000	11.44	11.69	11.44	11.63
1712	NYSE	IFN	Fri, Nov 24, 2000	11.13	11.25	11.13	11.19
1711	NYSE	IFN	Wed, Nov 22, 2000	11.31	11.31	11.00	11.13
1710	NYSE	IFN	Tue, Nov 21, 2000	11.56	11.56	11.44	11.44
1709	NYSE	IFN	Mon, Nov 20, 2000	11.81	11.81	11.56	11.56
1708	NYSE	IFN	Fri, Nov 17, 2000	11.94	11.94	11.75	11.88
1707	NYSE	IFN	Thu, Nov 16, 2000	11.94	11.94	11.81	11.81
1706	NYSE	IFN	Wed, Nov 15, 2000	11.94	12.06	11.94	12.00
1705	NYSE	IFN	Tue, Nov 14, 2000	11.31	11.88	11.31	11.81
1704	NYSE	IFN	Mon, Nov 13, 2000	11.31	11.31	10.81	10.94
1703	NYSE	IFN	Fri, Nov 10, 2000	11.56	11.56	11.44	11.44
1702	NYSE	IFN	Thu, Nov 9, 2000	11.75	11.75	11.56	11.69
1701	NYSE	IFN	Wed, Nov 8, 2000	11.88	11.94	11.88	11.88
1700	NYSE	IFN	Tue, Nov 7, 2000	11.81	11.81	11.75	11.75
1699	NYSE	IFN	Mon, Nov 6, 2000	11.63	11.88	11.56	11.81
1698	NYSE	IFN	Fri, Nov 3, 2000	11.63	11.69	11.56	11.56
1697	NYSE	IFN	Thu, Nov 2, 2000	11.19	11.50	11.19	11.50
1696	NYSE	IFN	Wed, Nov 1, 2000	10.75	11.13	10.75	11.06
1695	NYSE	IFN	Tue, Oct 31, 2000	10.25	10.69	10.25	10.69
1694	NYSE	IFN	Mon, Oct 30, 2000	10.13	10.31	10.06	10.19
1693	NYSE	IFN	Fri, Oct 27, 2000	10.50	10.50	10.25	10.25
1692	NYSE	IFN	Thu, Oct 26, 2000	10.44	10.50	10.44	10.50
1691	NYSE	IFN	Wed, Oct 25, 2000	10.56	10.69	10.44	10.44
1690	NYSE	IFN	Tue, Oct 24, 2000	10.44	10.63	10.44	10.44
1689	NYSE	IFN	Mon, Oct 23, 2000	10.13	10.44	10.06	10.31
1688	NYSE	IFN	Fri, Oct 20, 2000	10.06	10.25	10.06	10.25
1687	NYSE	IFN	Thu, Oct 19, 2000	9.94	10.19	9.94	10.13
1686	NYSE	IFN	Wed, Oct 18, 2000	9.88	9.88	9.50	9.63
1685	NYSE	IFN	Tue, Oct 17, 2000	10.31	10.31	9.88	10.00
1684	NYSE	IFN	Mon, Oct 16, 2000	10.56	10.69	10.25	10.31
1683	NYSE	IFN	Fri, Oct 13, 2000	10.63	10.63	10.25	10.56
1682	NYSE	IFN	Thu, Oct 12, 2000	10.69	10.75	10.44	10.63
1681	NYSE	IFN	Wed, Oct 11, 2000	10.81	11.00	10.44	10.50
1680	NYSE	IFN	Tue, Oct 10, 2000	11.44	11.44	11.06	11.06
1679	NYSE	IFN	Mon, Oct 9, 2000	11.56	11.63	11.38	11.56
1678	NYSE	IFN	Fri, Oct 6, 2000	11.75	11.75	11.56	11.63
1677	NYSE	IFN	Thu, Oct 5, 2000	11.88	11.88	11.69	11.81
1676	NYSE	IFN	Wed, Oct 4, 2000	12.00	12.13	11.88	11.94
1675	NYSE	IFN	Tue, Oct 3, 2000	11.94	12.13	11.69	11.94
1674	NYSE	IFN	Mon, Oct 2, 2000	12.25	12.25	11.81	11.88
1673	NYSE	IFN	Fri, Sep 29, 2000	12.25	12.25	12.00	12.13
1672	NYSE	IFN	Thu, Sep 28, 2000	12.25	12.25	11.94	12.25
1671	NYSE	IFN	Wed, Sep 27, 2000	12.38	12.50	12.31	12.38
1670	NYSE	IFN	Tue, Sep 26, 2000	12.56	12.56	12.13	12.31
1669	NYSE	IFN	Mon, Sep 25, 2000	12.56	12.81	12.56	12.75
1668	NYSE	IFN	Fri, Sep 22, 2000	12.38	12.44	12.25	12.44
1667	NYSE	IFN	Thu, Sep 21, 2000	13.00	13.00	12.69	12.81
1666	NYSE	IFN	Wed, Sep 20, 2000	12.88	13.13	12.88	13.00
1665	NYSE	IFN	Tue, Sep 19, 2000	13.13	13.13	12.75	12.94
1664	NYSE	IFN	Mon, Sep 18, 2000	13.81	13.81	13.13	13.13
1663	NYSE	IFN	Fri, Sep 15, 2000	13.94	14.13	13.81	14.13
1662	NYSE	IFN	Thu, Sep 14, 2000	14.13	14.13	13.88	14.06
1661	NYSE	IFN	Wed, Sep 13, 2000	14.38	14.38	14.13	14.19
1660	NYSE	IFN	Tue, Sep 12, 2000	14.50	14.50	14.38	14.44
1659	NYSE	IFN	Mon, Sep 11, 2000	14.38	14.50	14.38	14.38
1658	NYSE	IFN	Fri, Sep 8, 2000	14.56	14.56	14.13	14.25
1657	NYSE	IFN	Thu, Sep 7, 2000	14.31	14.63	14.25	14.50
1656	NYSE	IFN	Wed, Sep 6, 2000	14.38	14.44	14.25	14.31
1655	NYSE	IFN	Tue, Sep 5, 2000	14.38	14.38	14.19	14.25
1654	NYSE	IFN	Fri, Sep 1, 2000	14.00	14.44	13.94	14.44
1653	NYSE	IFN	Thu, Aug 31, 2000	13.69	13.94	13.63	13.88
1652	NYSE	IFN	Wed, Aug 30, 2000	13.56	13.69	13.50	13.56
1651	NYSE	IFN	Tue, Aug 29, 2000	13.75	13.88	13.56	13.63
1650	NYSE	IFN	Mon, Aug 28, 2000	13.44	13.75	13.44	13.75
1649	NYSE	IFN	Fri, Aug 25, 2000	13.38	13.50	13.38	13.44
1648	NYSE	IFN	Thu, Aug 24, 2000	13.13	13.38	13.13	13.31
1647	NYSE	IFN	Wed, Aug 23, 2000	13.06	13.19	13.06	13.13
1646	NYSE	IFN	Tue, Aug 22, 2000	13.13	13.25	13.06	13.13
1645	NYSE	IFN	Mon, Aug 21, 2000	12.88	13.19	12.88	13.06
1644	NYSE	IFN	Fri, Aug 18, 2000	12.69	13.06	12.69	13.00
1643	NYSE	IFN	Thu, Aug 17, 2000	12.63	12.75	12.56	12.75
1642	NYSE	IFN	Wed, Aug 16, 2000	12.63	12.81	12.63	12.75
1641	NYSE	IFN	Tue, Aug 15, 2000	12.38	12.69	12.31	12.38
1640	NYSE	IFN	Mon, Aug 14, 2000	12.13	12.56	12.13	12.44
1639	NYSE	IFN	Fri, Aug 11, 2000	11.94	12.00	11.75	11.88
1638	NYSE	IFN	Thu, Aug 10, 2000	12.06	12.13	12.06	12.06
1637	NYSE	IFN	Wed, Aug 9, 2000	12.13	12.25	12.06	12.19
1636	NYSE	IFN	Tue, Aug 8, 2000	11.75	12.06	11.75	12.06
1635	NYSE	IFN	Mon, Aug 7, 2000	11.69	11.69	11.50	11.63
1634	NYSE	IFN	Fri, Aug 4, 2000	11.50	11.88	11.50	11.81
1633	NYSE	IFN	Thu, Aug 3, 2000	11.88	11.88	11.50	11.50
1632	NYSE	IFN	Wed, Aug 2, 2000	11.94	11.94	11.75	11.88
1631	NYSE	IFN	Tue, Aug 1, 2000	12.06	12.19	12.00	12.06
1630	NYSE	IFN	Mon, Jul 31, 2000	12.00	12.13	12.00	12.00
1629	NYSE	IFN	Fri, Jul 28, 2000	12.25	12.25	12.00	12.00
1628	NYSE	IFN	Thu, Jul 27, 2000	12.06	12.31	12.06	12.25
1627	NYSE	IFN	Wed, Jul 26, 2000	12.00	12.00	11.81	12.00
1626	NYSE	IFN	Tue, Jul 25, 2000	12.13	12.38	12.13	12.19
1625	NYSE	IFN	Mon, Jul 24, 2000	12.25	12.25	11.75	11.81
1624	NYSE	IFN	Fri, Jul 21, 2000	12.75	12.75	12.50	12.50
1623	NYSE	IFN	Thu, Jul 20, 2000	13.38	13.38	12.88	13.00
1622	NYSE	IFN	Wed, Jul 19, 2000	13.75	13.75	13.44	13.50
1621	NYSE	IFN	Tue, Jul 18, 2000	14.06	14.13	13.81	13.88
1620	NYSE	IFN	Mon, Jul 17, 2000	14.00	14.31	14.00	14.19
1619	NYSE	IFN	Fri, Jul 14, 2000	14.88	14.88	14.31	14.38
1618	NYSE	IFN	Thu, Jul 13, 2000	14.75	14.88	14.56	14.88
1617	NYSE	IFN	Wed, Jul 12, 2000	14.69	14.88	14.63	14.81
1616	NYSE	IFN	Tue, Jul 11, 2000	14.69	14.75	14.44	14.56
1615	NYSE	IFN	Mon, Jul 10, 2000	14.88	14.88	14.75	14.81
1614	NYSE	IFN	Fri, Jul 7, 2000	14.94	15.00	14.81	14.94
1613	NYSE	IFN	Thu, Jul 6, 2000	14.94	15.00	14.81	14.94
1612	NYSE	IFN	Wed, Jul 5, 2000	14.56	15.13	14.56	15.00
1611	NYSE	IFN	Mon, Jul 3, 2000	14.25	14.56	14.25	14.56
1610	NYSE	IFN	Fri, Jun 30, 2000	13.94	14.19	13.88	14.19
1609	NYSE	IFN	Thu, Jun 29, 2000	14.25	14.25	13.94	14.00
1608	NYSE	IFN	Wed, Jun 28, 2000	13.94	14.19	13.88	14.06
1607	NYSE	IFN	Tue, Jun 27, 2000	13.25	13.63	13.25	13.56
1606	NYSE	IFN	Mon, Jun 26, 2000	13.63	13.69	13.50	13.63
1605	NYSE	IFN	Fri, Jun 23, 2000	13.81	13.94	13.75	13.75
1604	NYSE	IFN	Thu, Jun 22, 2000	14.00	14.06	13.88	13.94
1603	NYSE	IFN	Wed, Jun 21, 2000	13.94	14.00	13.81	14.00
1602	NYSE	IFN	Tue, Jun 20, 2000	14.00	14.50	14.00	14.00
1601	NYSE	IFN	Mon, Jun 19, 2000	13.69	14.00	13.69	14.00
1600	NYSE	IFN	Fri, Jun 16, 2000	13.56	13.63	13.50	13.56
1599	NYSE	IFN	Thu, Jun 15, 2000	13.56	13.56	13.31	13.38
1598	NYSE	IFN	Wed, Jun 14, 2000	13.31	13.56	13.31	13.56
1597	NYSE	IFN	Tue, Jun 13, 2000	13.44	13.44	13.06	13.38
1596	NYSE	IFN	Mon, Jun 12, 2000	13.88	13.88	13.44	13.44
1595	NYSE	IFN	Fri, Jun 9, 2000	13.56	13.69	13.44	13.44
1594	NYSE	IFN	Thu, Jun 8, 2000	13.50	13.69	13.50	13.50
1593	NYSE	IFN	Wed, Jun 7, 2000	13.13	13.19	13.06	13.13
1592	NYSE	IFN	Tue, Jun 6, 2000	13.00	13.13	12.88	13.00
1591	NYSE	IFN	Mon, Jun 5, 2000	12.88	13.00	12.81	12.81
1590	NYSE	IFN	Fri, Jun 2, 2000	12.63	13.00	12.63	12.81
1589	NYSE	IFN	Thu, Jun 1, 2000	12.13	12.19	11.88	11.88
1588	NYSE	IFN	Wed, May 31, 2000	12.38	12.50	12.25	12.25
1587	NYSE	IFN	Tue, May 30, 2000	11.38	11.81	11.38	11.81
1586	NYSE	IFN	Fri, May 26, 2000	11.06	11.13	11.00	11.13
1585	NYSE	IFN	Thu, May 25, 2000	11.06	11.13	10.94	11.06
1584	NYSE	IFN	Wed, May 24, 2000	10.88	11.19	10.81	11.00
1583	NYSE	IFN	Tue, May 23, 2000	10.75	11.25	10.75	11.00
1582	NYSE	IFN	Mon, May 22, 2000	10.94	10.94	10.50	10.75
1581	NYSE	IFN	Fri, May 19, 2000	11.19	11.38	10.88	10.94
1580	NYSE	IFN	Thu, May 18, 2000	12.00	12.00	11.31	11.31
1579	NYSE	IFN	Wed, May 17, 2000	12.25	12.25	11.75	11.88
1578	NYSE	IFN	Tue, May 16, 2000	12.13	12.38	12.06	12.25
1577	NYSE	IFN	Mon, May 15, 2000	12.50	12.50	12.00	12.13
1576	NYSE	IFN	Fri, May 12, 2000	12.69	12.69	12.50	12.56
1575	NYSE	IFN	Thu, May 11, 2000	13.13	13.13	12.75	12.94
1574	NYSE	IFN	Wed, May 10, 2000	13.00	13.25	12.94	13.25
1573	NYSE	IFN	Tue, May 9, 2000	13.25	13.38	13.25	13.38
1572	NYSE	IFN	Mon, May 8, 2000	13.38	13.38	13.06	13.06
1571	NYSE	IFN	Fri, May 5, 2000	13.38	13.88	13.38	13.88
1570	NYSE	IFN	Thu, May 4, 2000	13.06	13.38	13.06	13.25
1569	NYSE	IFN	Wed, May 3, 2000	13.56	13.63	12.56	12.88
1568	NYSE	IFN	Tue, May 2, 2000	14.00	14.00	13.75	13.81
1567	NYSE	IFN	Mon, May 1, 2000	14.38	14.56	14.31	14.56
1566	NYSE	IFN	Fri, Apr 28, 2000	14.25	14.50	14.25	14.31
1565	NYSE	IFN	Thu, Apr 27, 2000	13.75	14.25	13.63	14.13
1564	NYSE	IFN	Wed, Apr 26, 2000	13.81	14.13	13.75	14.13
1563	NYSE	IFN	Tue, Apr 25, 2000	13.50	13.69	13.38	13.63
1562	NYSE	IFN	Mon, Apr 24, 2000	13.75	13.81	13.31	13.38
1561	NYSE	IFN	Thu, Apr 20, 2000	13.94	14.13	13.63	14.13
1560	NYSE	IFN	Wed, Apr 19, 2000	14.31	14.31	13.88	13.94
1559	NYSE	IFN	Tue, Apr 18, 2000	14.31	14.38	14.00	14.38
1558	NYSE	IFN	Mon, Apr 17, 2000	14.06	14.38	14.00	14.38
1557	NYSE	IFN	Fri, Apr 14, 2000	15.00	15.00	14.50	14.75
1556	NYSE	IFN	Thu, Apr 13, 2000	15.88	16.00	15.63	15.88
1555	NYSE	IFN	Wed, Apr 12, 2000	16.63	16.63	16.06	16.06
1554	NYSE	IFN	Tue, Apr 11, 2000	17.50	17.50	16.00	16.56
1553	NYSE	IFN	Mon, Apr 10, 2000	18.19	18.25	17.50	17.56
1552	NYSE	IFN	Fri, Apr 7, 2000	17.75	17.81	17.56	17.69
1551	NYSE	IFN	Thu, Apr 6, 2000	15.25	16.50	15.25	16.50
1550	NYSE	IFN	Wed, Apr 5, 2000	14.25	15.19	14.25	15.00
1549	NYSE	IFN	Tue, Apr 4, 2000	14.69	15.00	14.00	14.56
1548	NYSE	IFN	Mon, Apr 3, 2000	16.81	16.88	15.38	15.56
1547	NYSE	IFN	Fri, Mar 31, 2000	17.44	17.56	16.75	17.00
1546	NYSE	IFN	Thu, Mar 30, 2000	17.88	17.88	17.25	17.44
1545	NYSE	IFN	Wed, Mar 29, 2000	18.31	18.31	17.94	17.94
1544	NYSE	IFN	Tue, Mar 28, 2000	18.38	18.50	18.25	18.31
1543	NYSE	IFN	Mon, Mar 27, 2000	18.50	18.56	18.25	18.31
1542	NYSE	IFN	Fri, Mar 24, 2000	18.38	18.75	18.38	18.50
1541	NYSE	IFN	Thu, Mar 23, 2000	18.75	18.75	18.25	18.31
1540	NYSE	IFN	Wed, Mar 22, 2000	18.56	18.81	18.56	18.63
1539	NYSE	IFN	Tue, Mar 21, 2000	18.75	18.94	18.31	18.38
1538	NYSE	IFN	Mon, Mar 20, 2000	18.94	19.13	18.81	19.00
1537	NYSE	IFN	Fri, Mar 17, 2000	18.81	19.19	18.81	19.00
1536	NYSE	IFN	Thu, Mar 16, 2000	18.81	19.00	18.75	18.94
1535	NYSE	IFN	Wed, Mar 15, 2000	18.63	19.00	18.63	18.94
1534	NYSE	IFN	Tue, Mar 14, 2000	18.63	19.00	18.56	18.56
1533	NYSE	IFN	Mon, Mar 13, 2000	19.38	19.38	18.56	18.56
1532	NYSE	IFN	Fri, Mar 10, 2000	20.00	20.00	19.69	19.88
1531	NYSE	IFN	Thu, Mar 9, 2000	20.63	20.63	20.25	20.25
1530	NYSE	IFN	Wed, Mar 8, 2000	20.88	21.00	20.63	20.88
1529	NYSE	IFN	Tue, Mar 7, 2000	21.38	21.44	20.81	20.81
1528	NYSE	IFN	Mon, Mar 6, 2000	21.13	21.13	20.81	21.00
1527	NYSE	IFN	Fri, Mar 3, 2000	19.50	19.56	19.25	19.38
1526	NYSE	IFN	Thu, Mar 2, 2000	20.13	20.19	19.69	19.88
1525	NYSE	IFN	Wed, Mar 1, 2000	20.69	21.00	20.25	20.38
1524	NYSE	IFN	Tue, Feb 29, 2000	20.13	20.56	20.13	20.56
1523	NYSE	IFN	Mon, Feb 28, 2000	20.13	20.50	20.13	20.25
1522	NYSE	IFN	Fri, Feb 25, 2000	19.81	20.00	19.69	20.00
1521	NYSE	IFN	Thu, Feb 24, 2000	20.31	20.44	20.06	20.19
1520	NYSE	IFN	Wed, Feb 23, 2000	19.88	20.19	19.88	20.13
1519	NYSE	IFN	Tue, Feb 22, 2000	20.13	20.44	20.13	20.44
1518	NYSE	IFN	Fri, Feb 18, 2000	20.44	20.44	19.94	19.94
1517	NYSE	IFN	Thu, Feb 17, 2000	20.31	20.50	20.19	20.38
1516	NYSE	IFN	Wed, Feb 16, 2000	19.50	20.13	19.38	20.13
1515	NYSE	IFN	Tue, Feb 15, 2000	20.06	20.06	19.38	19.63
1514	NYSE	IFN	Mon, Feb 14, 2000	20.31	20.38	19.81	20.13
1513	NYSE	IFN	Fri, Feb 11, 2000	20.13	20.63	20.06	20.19
1512	NYSE	IFN	Thu, Feb 10, 2000	19.75	20.13	19.75	20.06
1511	NYSE	IFN	Wed, Feb 9, 2000	20.19	20.25	19.38	19.50
1510	NYSE	IFN	Tue, Feb 8, 2000	19.44	20.00	19.38	19.94
1509	NYSE	IFN	Mon, Feb 7, 2000	18.88	19.38	18.88	19.38
1508	NYSE	IFN	Fri, Feb 4, 2000	18.25	18.75	18.25	18.75
1507	NYSE	IFN	Thu, Feb 3, 2000	17.69	18.13	17.69	18.13
1506	NYSE	IFN	Wed, Feb 2, 2000	17.50	17.69	17.44	17.69
1505	NYSE	IFN	Tue, Feb 1, 2000	16.94	17.25	16.88	17.25
1504	NYSE	IFN	Mon, Jan 31, 2000	16.75	17.00	16.75	17.00
1503	NYSE	IFN	Fri, Jan 28, 2000	17.13	17.25	16.88	16.88
1502	NYSE	IFN	Thu, Jan 27, 2000	16.81	17.13	16.81	17.13
1501	NYSE	IFN	Wed, Jan 26, 2000	16.56	16.88	16.56	16.75
1500	NYSE	IFN	Tue, Jan 25, 2000	16.63	16.63	16.44	16.56
1499	NYSE	IFN	Mon, Jan 24, 2000	16.75	17.13	16.69	16.69
1498	NYSE	IFN	Fri, Jan 21, 2000	16.56	16.69	16.50	16.63
1497	NYSE	IFN	Thu, Jan 20, 2000	16.81	16.81	16.31	16.38
1496	NYSE	IFN	Wed, Jan 19, 2000	16.69	16.88	16.69	16.88
1495	NYSE	IFN	Tue, Jan 18, 2000	16.25	16.75	16.25	16.69
1494	NYSE	IFN	Fri, Jan 14, 2000	16.38	16.63	16.19	16.31
1493	NYSE	IFN	Thu, Jan 13, 2000	16.81	16.88	16.38	16.38
1492	NYSE	IFN	Wed, Jan 12, 2000	17.19	17.31	17.00	17.06
1491	NYSE	IFN	Tue, Jan 11, 2000	17.63	17.63	16.94	17.00
1490	NYSE	IFN	Mon, Jan 10, 2000	17.56	18.00	17.56	18.00
1489	NYSE	IFN	Fri, Jan 7, 2000	17.31	17.63	17.13	17.63
1488	NYSE	IFN	Thu, Jan 6, 2000	17.38	17.50	17.31	17.44
1487	NYSE	IFN	Wed, Jan 5, 2000	17.25	17.38	17.13	17.19
1486	NYSE	IFN	Tue, Jan 4, 2000	17.88	17.88	17.44	17.50
1485	NYSE	IFN	Mon, Jan 3, 2000	17.50	18.00	17.00	17.81
1484	NYSE	IFN	Fri, Dec 31, 1999	16.38	16.81	16.38	16.75
1483	NYSE	IFN	Thu, Dec 30, 1999	16.13	16.69	16.13	16.63
1482	NYSE	IFN	Wed, Dec 29, 1999	15.94	16.25	15.94	16.13
1481	NYSE	IFN	Tue, Dec 28, 1999	15.81	16.00	15.81	15.88
1480	NYSE	IFN	Mon, Dec 27, 1999	15.75	16.06	15.63	15.81
1479	NYSE	IFN	Thu, Dec 23, 1999	15.75	16.00	15.75	15.94
1478	NYSE	IFN	Wed, Dec 22, 1999	15.69	15.94	15.69	15.75
1477	NYSE	IFN	Tue, Dec 21, 1999	15.31	15.56	15.31	15.56
1476	NYSE	IFN	Mon, Dec 20, 1999	15.06	15.56	15.06	15.38
1475	NYSE	IFN	Fri, Dec 17, 1999	14.81	15.00	14.81	14.94
1474	NYSE	IFN	Thu, Dec 16, 1999	14.56	14.94	14.50	14.88
1473	NYSE	IFN	Wed, Dec 15, 1999	14.56	14.63	14.44	14.56
1472	NYSE	IFN	Tue, Dec 14, 1999	14.81	14.81	14.44	14.56
1471	NYSE	IFN	Mon, Dec 13, 1999	14.63	15.06	14.56	15.00
1470	NYSE	IFN	Fri, Dec 10, 1999	15.00	15.00	14.63	14.75
1469	NYSE	IFN	Thu, Dec 9, 1999	15.06	15.25	15.06	15.19
1468	NYSE	IFN	Wed, Dec 8, 1999	15.00	15.13	14.88	15.06
1467	NYSE	IFN	Tue, Dec 7, 1999	15.00	15.25	14.94	15.25
1466	NYSE	IFN	Mon, Dec 6, 1999	14.75	14.81	14.63	14.75
1465	NYSE	IFN	Fri, Dec 3, 1999	14.25	14.63	14.25	14.50
1464	NYSE	IFN	Thu, Dec 2, 1999	13.94	14.19	13.94	14.19
1463	NYSE	IFN	Wed, Dec 1, 1999	13.94	14.13	13.88	14.00
1462	NYSE	IFN	Tue, Nov 30, 1999	13.94	14.06	13.81	14.06
1461	NYSE	IFN	Mon, Nov 29, 1999	13.63	13.94	13.63	13.94
1460	NYSE	IFN	Fri, Nov 26, 1999	13.56	13.69	13.56	13.63
1459	NYSE	IFN	Wed, Nov 24, 1999	13.50	13.69	13.44	13.63
1458	NYSE	IFN	Tue, Nov 23, 1999	13.38	13.50	13.38	13.44
1457	NYSE	IFN	Mon, Nov 22, 1999	13.25	13.38	13.25	13.38
1456	NYSE	IFN	Fri, Nov 19, 1999	12.94	13.25	12.88	13.25
1455	NYSE	IFN	Thu, Nov 18, 1999	13.00	13.13	13.00	13.06
1454	NYSE	IFN	Wed, Nov 17, 1999	13.13	13.13	12.88	12.88
1453	NYSE	IFN	Tue, Nov 16, 1999	12.75	13.19	12.75	13.13
1452	NYSE	IFN	Mon, Nov 15, 1999	12.56	12.88	12.50	12.75
1451	NYSE	IFN	Fri, Nov 12, 1999	12.69	12.75	12.63	12.63
1450	NYSE	IFN	Thu, Nov 11, 1999	12.69	12.75	12.63	12.63
1449	NYSE	IFN	Wed, Nov 10, 1999	12.88	12.88	12.69	12.75
1448	NYSE	IFN	Tue, Nov 9, 1999	13.00	13.00	12.88	12.88
1447	NYSE	IFN	Mon, Nov 8, 1999	12.94	13.00	12.88	12.94
1446	NYSE	IFN	Fri, Nov 5, 1999	12.94	13.00	12.88	12.88
1445	NYSE	IFN	Thu, Nov 4, 1999	12.63	12.75	12.63	12.75
1444	NYSE	IFN	Wed, Nov 3, 1999	12.44	12.69	12.44	12.69
1443	NYSE	IFN	Tue, Nov 2, 1999	12.13	12.44	12.13	12.44
1442	NYSE	IFN	Mon, Nov 1, 1999	12.13	12.13	11.50	11.88
1441	NYSE	IFN	Fri, Oct 29, 1999	12.81	12.81	12.31	12.38
1440	NYSE	IFN	Thu, Oct 28, 1999	12.88	13.13	12.81	12.94
1439	NYSE	IFN	Wed, Oct 27, 1999	13.25	13.31	13.13	13.19
1438	NYSE	IFN	Tue, Oct 26, 1999	13.38	13.38	13.25	13.38
1437	NYSE	IFN	Mon, Oct 25, 1999	12.94	13.25	12.94	13.25
1436	NYSE	IFN	Fri, Oct 22, 1999	12.94	13.00	12.88	13.00
1435	NYSE	IFN	Thu, Oct 21, 1999	13.00	13.13	12.94	13.00
1434	NYSE	IFN	Wed, Oct 20, 1999	13.19	13.38	13.06	13.38
1433	NYSE	IFN	Tue, Oct 19, 1999	13.00	13.25	13.00	13.19
1432	NYSE	IFN	Mon, Oct 18, 1999	13.13	13.19	12.63	12.88
1431	NYSE	IFN	Fri, Oct 15, 1999	13.00	13.13	12.88	13.00
1430	NYSE	IFN	Thu, Oct 14, 1999	13.50	13.63	13.50	13.50
1429	NYSE	IFN	Wed, Oct 13, 1999	13.44	13.63	13.44	13.50
1428	NYSE	IFN	Tue, Oct 12, 1999	13.94	14.06	13.38	13.38
1427	NYSE	IFN	Mon, Oct 11, 1999	13.75	14.00	13.75	13.94
1426	NYSE	IFN	Fri, Oct 8, 1999	13.88	13.88	13.44	13.50
1425	NYSE	IFN	Thu, Oct 7, 1999	13.75	13.94	13.75	13.88
1424	NYSE	IFN	Wed, Oct 6, 1999	12.75	13.50	12.75	13.50
1423	NYSE	IFN	Tue, Oct 5, 1999	12.56	12.88	12.56	12.75
1422	NYSE	IFN	Mon, Oct 4, 1999	12.44	12.63	12.38	12.56
1421	NYSE	IFN	Fri, Oct 1, 1999	12.75	12.75	12.38	12.38
1420	NYSE	IFN	Thu, Sep 30, 1999	12.69	12.88	12.63	12.88
1419	NYSE	IFN	Wed, Sep 29, 1999	12.44	12.94	12.44	12.75
1418	NYSE	IFN	Tue, Sep 28, 1999	12.19	12.44	12.19	12.25
1417	NYSE	IFN	Mon, Sep 27, 1999	11.81	12.19	11.81	12.19
1416	NYSE	IFN	Fri, Sep 24, 1999	11.94	11.94	11.56	11.63
1415	NYSE	IFN	Thu, Sep 23, 1999	12.00	12.06	11.94	11.94
1414	NYSE	IFN	Wed, Sep 22, 1999	11.94	12.19	11.88	11.94
1413	NYSE	IFN	Tue, Sep 21, 1999	11.94	12.06	11.81	11.88
1412	NYSE	IFN	Mon, Sep 20, 1999	11.44	12.19	11.44	12.19
1411	NYSE	IFN	Fri, Sep 17, 1999	11.50	11.50	11.38	11.38
1410	NYSE	IFN	Thu, Sep 16, 1999	11.50	11.50	11.38	11.38
1409	NYSE	IFN	Wed, Sep 15, 1999	11.75	11.75	11.50	11.50
1408	NYSE	IFN	Tue, Sep 14, 1999	11.94	11.94	11.75	11.88
1407	NYSE	IFN	Mon, Sep 13, 1999	11.56	12.00	11.56	11.94
1406	NYSE	IFN	Fri, Sep 10, 1999	11.56	11.63	11.50	11.50
1405	NYSE	IFN	Thu, Sep 9, 1999	11.63	11.69	11.56	11.69
1404	NYSE	IFN	Wed, Sep 8, 1999	11.63	11.69	11.56	11.56
1403	NYSE	IFN	Tue, Sep 7, 1999	11.50	11.63	11.50	11.56
1402	NYSE	IFN	Fri, Sep 3, 1999	11.56	11.75	11.44	11.56
1401	NYSE	IFN	Thu, Sep 2, 1999	11.63	11.63	11.38	11.44
1400	NYSE	IFN	Wed, Sep 1, 1999	11.81	11.88	11.69	11.75
1399	NYSE	IFN	Tue, Aug 31, 1999	11.88	12.06	11.81	11.81
1398	NYSE	IFN	Mon, Aug 30, 1999	12.19	12.25	11.81	11.88
1397	NYSE	IFN	Fri, Aug 27, 1999	12.19	12.25	12.13	12.13
1396	NYSE	IFN	Thu, Aug 26, 1999	12.00	12.38	12.00	12.25
1395	NYSE	IFN	Wed, Aug 25, 1999	12.25	12.25	12.00	12.06
1394	NYSE	IFN	Tue, Aug 24, 1999	12.25	12.38	12.19	12.25
1393	NYSE	IFN	Mon, Aug 23, 1999	12.00	12.13	11.94	12.13
1392	NYSE	IFN	Fri, Aug 20, 1999	11.88	12.00	11.75	11.94
1391	NYSE	IFN	Thu, Aug 19, 1999	11.63	11.81	11.50	11.81
1390	NYSE	IFN	Wed, Aug 18, 1999	11.44	11.75	11.44	11.75
1389	NYSE	IFN	Tue, Aug 17, 1999	11.13	11.38	11.13	11.38
1388	NYSE	IFN	Mon, Aug 16, 1999	11.00	11.06	10.94	11.00
1387	NYSE	IFN	Fri, Aug 13, 1999	10.75	10.81	10.75	10.81
1386	NYSE	IFN	Thu, Aug 12, 1999	10.94	10.94	10.81	10.88
1385	NYSE	IFN	Wed, Aug 11, 1999	10.81	10.88	10.81	10.88
1384	NYSE	IFN	Tue, Aug 10, 1999	11.13	11.13	10.88	10.94
1383	NYSE	IFN	Mon, Aug 9, 1999	11.25	11.38	11.19	11.25
1382	NYSE	IFN	Fri, Aug 6, 1999	10.81	11.19	10.81	11.19
1381	NYSE	IFN	Thu, Aug 5, 1999	11.00	11.06	10.94	10.94
1380	NYSE	IFN	Wed, Aug 4, 1999	11.06	11.19	11.06	11.13
1379	NYSE	IFN	Tue, Aug 3, 1999	11.06	11.13	10.81	10.88
1378	NYSE	IFN	Mon, Aug 2, 1999	10.56	11.19	10.56	11.19
1377	NYSE	IFN	Fri, Jul 30, 1999	10.75	10.81	10.56	10.56
1376	NYSE	IFN	Thu, Jul 29, 1999	11.00	11.00	10.81	10.88
1375	NYSE	IFN	Wed, Jul 28, 1999	11.00	11.13	10.94	11.13
1374	NYSE	IFN	Tue, Jul 27, 1999	10.81	11.00	10.81	10.94
1373	NYSE	IFN	Mon, Jul 26, 1999	11.19	11.19	10.81	10.88
1372	NYSE	IFN	Fri, Jul 23, 1999	11.38	11.44	11.19	11.25
1371	NYSE	IFN	Thu, Jul 22, 1999	11.50	11.56	11.38	11.50
1370	NYSE	IFN	Wed, Jul 21, 1999	11.44	11.50	11.31	11.50
1369	NYSE	IFN	Tue, Jul 20, 1999	11.50	11.50	11.25	11.38
1368	NYSE	IFN	Mon, Jul 19, 1999	11.56	11.63	11.50	11.63
1367	NYSE	IFN	Fri, Jul 16, 1999	11.50	11.50	11.44	11.50
1366	NYSE	IFN	Thu, Jul 15, 1999	11.44	11.56	11.38	11.56
1365	NYSE	IFN	Wed, Jul 14, 1999	11.31	11.56	11.31	11.44
1364	NYSE	IFN	Tue, Jul 13, 1999	11.38	11.44	11.13	11.25
1363	NYSE	IFN	Mon, Jul 12, 1999	11.13	11.56	11.13	11.44
1362	NYSE	IFN	Fri, Jul 9, 1999	10.50	11.19	10.50	11.00
1361	NYSE	IFN	Thu, Jul 8, 1999	10.25	10.38	10.25	10.38
1360	NYSE	IFN	Wed, Jul 7, 1999	10.25	10.44	10.25	10.38
1359	NYSE	IFN	Tue, Jul 6, 1999	10.44	10.50	10.31	10.44
1358	NYSE	IFN	Fri, Jul 2, 1999	10.13	10.44	10.13	10.38
1357	NYSE	IFN	Thu, Jul 1, 1999	9.94	10.19	9.94	10.19
1356	NYSE	IFN	Wed, Jun 30, 1999	9.63	9.94	9.56	9.94
1355	NYSE	IFN	Tue, Jun 29, 1999	9.69	9.75	9.44	9.69
1354	NYSE	IFN	Mon, Jun 28, 1999	9.44	9.75	9.38	9.75
1353	NYSE	IFN	Fri, Jun 25, 1999	9.25	9.38	9.25	9.31
1352	NYSE	IFN	Thu, Jun 24, 1999	9.56	9.63	9.19	9.25
1351	NYSE	IFN	Wed, Jun 23, 1999	9.75	9.88	9.56	9.63
1350	NYSE	IFN	Tue, Jun 22, 1999	9.88	10.00	9.88	9.88
1349	NYSE	IFN	Mon, Jun 21, 1999	9.75	9.88	9.56	9.88
1348	NYSE	IFN	Fri, Jun 18, 1999	9.50	9.81	9.50	9.81
1347	NYSE	IFN	Thu, Jun 17, 1999	9.44	9.63	9.44	9.56
1346	NYSE	IFN	Wed, Jun 16, 1999	9.13	9.44	9.13	9.44
1345	NYSE	IFN	Tue, Jun 15, 1999	8.94	9.00	8.94	8.94
1344	NYSE	IFN	Mon, Jun 14, 1999	9.00	9.13	9.00	9.06
1343	NYSE	IFN	Fri, Jun 11, 1999	9.06	9.13	9.00	9.00
1342	NYSE	IFN	Thu, Jun 10, 1999	9.13	9.25	9.13	9.19
1341	NYSE	IFN	Wed, Jun 9, 1999	9.13	9.19	9.13	9.13
1340	NYSE	IFN	Tue, Jun 8, 1999	9.13	9.25	9.13	9.13
1339	NYSE	IFN	Mon, Jun 7, 1999	9.13	9.19	9.06	9.06
1338	NYSE	IFN	Fri, Jun 4, 1999	9.13	9.25	9.13	9.25
1337	NYSE	IFN	Thu, Jun 3, 1999	8.94	9.06	8.94	9.00
1336	NYSE	IFN	Wed, Jun 2, 1999	8.88	8.94	8.88	8.94
1335	NYSE	IFN	Tue, Jun 1, 1999	8.81	8.94	8.81	8.81
1334	NYSE	IFN	Fri, May 28, 1999	8.50	8.69	8.44	8.69
1333	NYSE	IFN	Thu, May 27, 1999	8.75	8.75	8.44	8.50
1332	NYSE	IFN	Wed, May 26, 1999	9.13	9.19	8.88	9.06
1331	NYSE	IFN	Tue, May 25, 1999	9.31	9.50	9.31	9.38
1330	NYSE	IFN	Mon, May 24, 1999	9.44	9.50	9.19	9.31
1329	NYSE	IFN	Fri, May 21, 1999	9.44	9.44	9.31	9.44
1328	NYSE	IFN	Thu, May 20, 1999	9.63	9.63	9.56	9.56
1327	NYSE	IFN	Wed, May 19, 1999	9.63	9.69	9.56	9.69
1326	NYSE	IFN	Tue, May 18, 1999	9.69	9.69	9.56	9.63
1325	NYSE	IFN	Mon, May 17, 1999	9.63	9.69	9.38	9.56
1324	NYSE	IFN	Fri, May 14, 1999	9.94	10.00	9.88	9.88
1323	NYSE	IFN	Thu, May 13, 1999	9.81	10.00	9.75	9.94
1322	NYSE	IFN	Wed, May 12, 1999	9.75	9.75	9.63	9.69
1321	NYSE	IFN	Tue, May 11, 1999	9.81	9.94	9.75	9.75
1320	NYSE	IFN	Mon, May 10, 1999	9.56	9.75	9.56	9.69
1319	NYSE	IFN	Fri, May 7, 1999	9.50	9.56	9.38	9.44
1318	NYSE	IFN	Thu, May 6, 1999	9.25	9.50	9.25	9.44
1317	NYSE	IFN	Wed, May 5, 1999	9.00	9.13	9.00	9.13
1316	NYSE	IFN	Tue, May 4, 1999	8.81	8.94	8.81	8.88
1315	NYSE	IFN	Mon, May 3, 1999	8.50	8.63	8.38	8.44
1314	NYSE	IFN	Fri, Apr 30, 1999	8.31	8.56	8.31	8.38
1313	NYSE	IFN	Thu, Apr 29, 1999	8.31	8.44	8.19	8.31
1312	NYSE	IFN	Wed, Apr 28, 1999	8.06	8.19	8.06	8.19
1311	NYSE	IFN	Tue, Apr 27, 1999	8.06	8.13	8.06	8.13
1310	NYSE	IFN	Mon, Apr 26, 1999	8.44	8.44	8.13	8.13
1309	NYSE	IFN	Fri, Apr 23, 1999	8.63	8.63	8.50	8.56
1308	NYSE	IFN	Thu, Apr 22, 1999	8.75	8.75	8.63	8.63
1307	NYSE	IFN	Wed, Apr 21, 1999	8.69	8.75	8.63	8.75
1306	NYSE	IFN	Tue, Apr 20, 1999	8.50	8.63	8.50	8.63
1305	NYSE	IFN	Mon, Apr 19, 1999	8.63	8.75	8.63	8.63
1304	NYSE	IFN	Fri, Apr 16, 1999	8.50	8.75	8.50	8.69
1303	NYSE	IFN	Thu, Apr 15, 1999	8.19	8.25	8.06	8.19
1302	NYSE	IFN	Wed, Apr 14, 1999	8.38	8.38	8.31	8.31
1301	NYSE	IFN	Tue, Apr 13, 1999	8.31	8.31	8.25	8.31
1300	NYSE	IFN	Mon, Apr 12, 1999	8.38	8.38	8.25	8.31
1299	NYSE	IFN	Fri, Apr 9, 1999	8.81	8.81	8.44	8.56
1298	NYSE	IFN	Thu, Apr 8, 1999	8.94	9.06	8.88	8.94
1297	NYSE	IFN	Wed, Apr 7, 1999	8.94	9.00	8.94	9.00
1296	NYSE	IFN	Tue, Apr 6, 1999	8.88	8.94	8.81	8.94
1295	NYSE	IFN	Mon, Apr 5, 1999	9.25	9.25	8.88	8.94
1294	NYSE	IFN	Thu, Apr 1, 1999	9.31	9.44	9.31	9.38
1293	NYSE	IFN	Wed, Mar 31, 1999	9.06	9.38	9.06	9.38
1292	NYSE	IFN	Tue, Mar 30, 1999	8.81	9.00	8.81	9.00
1291	NYSE	IFN	Mon, Mar 29, 1999	8.81	8.94	8.75	8.75
1290	NYSE	IFN	Fri, Mar 26, 1999	8.75	8.88	8.69	8.81
1289	NYSE	IFN	Thu, Mar 25, 1999	8.75	9.00	8.75	9.00
1288	NYSE	IFN	Wed, Mar 24, 1999	8.94	9.00	8.81	8.88
1287	NYSE	IFN	Tue, Mar 23, 1999	9.19	9.19	9.00	9.00
1286	NYSE	IFN	Mon, Mar 22, 1999	9.19	9.31	9.13	9.25
1285	NYSE	IFN	Fri, Mar 19, 1999	9.19	9.19	9.13	9.13
1284	NYSE	IFN	Thu, Mar 18, 1999	9.25	9.25	9.13	9.19
1283	NYSE	IFN	Wed, Mar 17, 1999	9.19	9.25	9.13	9.19
1282	NYSE	IFN	Tue, Mar 16, 1999	9.19	9.31	9.06	9.25
1281	NYSE	IFN	Mon, Mar 15, 1999	9.00	9.19	9.00	9.19
1280	NYSE	IFN	Fri, Mar 12, 1999	8.94	8.94	8.75	8.75
1279	NYSE	IFN	Thu, Mar 11, 1999	8.81	8.94	8.75	8.88
1278	NYSE	IFN	Wed, Mar 10, 1999	8.88	9.06	8.88	8.94
1277	NYSE	IFN	Tue, Mar 9, 1999	8.81	8.94	8.75	8.81
1276	NYSE	IFN	Mon, Mar 8, 1999	8.75	8.81	8.75	8.81
1275	NYSE	IFN	Fri, Mar 5, 1999	8.44	8.69	8.44	8.63
1274	NYSE	IFN	Thu, Mar 4, 1999	8.63	8.69	8.38	8.44
1273	NYSE	IFN	Wed, Mar 3, 1999	8.75	8.81	8.63	8.63
1272	NYSE	IFN	Tue, Mar 2, 1999	8.69	8.75	8.50	8.63
1271	NYSE	IFN	Mon, Mar 1, 1999	8.44	8.75	8.38	8.69
1270	NYSE	IFN	Fri, Feb 26, 1999	7.94	7.94	7.75	7.94
1269	NYSE	IFN	Thu, Feb 25, 1999	8.00	8.00	7.94	8.00
1268	NYSE	IFN	Wed, Feb 24, 1999	8.00	8.00	7.88	8.00
1267	NYSE	IFN	Tue, Feb 23, 1999	8.06	8.06	7.94	8.00
1266	NYSE	IFN	Mon, Feb 22, 1999	8.00	8.13	7.94	8.06
1265	NYSE	IFN	Fri, Feb 19, 1999	8.06	8.13	8.00	8.06
1264	NYSE	IFN	Thu, Feb 18, 1999	7.94	8.00	7.94	8.00
1263	NYSE	IFN	Wed, Feb 17, 1999	8.00	8.00	7.94	8.00
1262	NYSE	IFN	Tue, Feb 16, 1999	7.88	8.13	7.88	7.94
1261	NYSE	IFN	Fri, Feb 12, 1999	7.81	8.00	7.81	7.94
1260	NYSE	IFN	Thu, Feb 11, 1999	7.69	7.75	7.63	7.75
1259	NYSE	IFN	Wed, Feb 10, 1999	7.75	7.75	7.63	7.75
1258	NYSE	IFN	Tue, Feb 9, 1999	7.56	7.69	7.56	7.63
1257	NYSE	IFN	Mon, Feb 8, 1999	7.56	7.56	7.50	7.56
1256	NYSE	IFN	Fri, Feb 5, 1999	7.56	7.69	7.56	7.63
1255	NYSE	IFN	Thu, Feb 4, 1999	7.75	7.75	7.56	7.56
1254	NYSE	IFN	Wed, Feb 3, 1999	7.50	7.75	7.50	7.75
1253	NYSE	IFN	Tue, Feb 2, 1999	7.56	7.63	7.38	7.38
1252	NYSE	IFN	Mon, Feb 1, 1999	7.44	7.63	7.44	7.63
1251	NYSE	IFN	Fri, Jan 29, 1999	7.63	7.75	7.44	7.53
1250	NYSE	IFN	Thu, Jan 28, 1999	7.44	7.63	7.38	7.63
1249	NYSE	IFN	Wed, Jan 27, 1999	7.50	7.56	7.38	7.44
1248	NYSE	IFN	Tue, Jan 26, 1999	7.44	7.44	7.38	7.38
1247	NYSE	IFN	Mon, Jan 25, 1999	7.38	7.50	7.38	7.44
1246	NYSE	IFN	Fri, Jan 22, 1999	7.25	7.38	7.19	7.25
1245	NYSE	IFN	Thu, Jan 21, 1999	7.38	7.56	7.38	7.38
1244	NYSE	IFN	Wed, Jan 20, 1999	7.13	7.38	7.13	7.31
1243	NYSE	IFN	Tue, Jan 19, 1999	6.94	7.19	6.94	7.13
1242	NYSE	IFN	Fri, Jan 15, 1999	6.81	7.00	6.81	7.00
1241	NYSE	IFN	Thu, Jan 14, 1999	6.75	7.06	6.75	6.94
1240	NYSE	IFN	Wed, Jan 13, 1999	6.56	6.88	6.56	6.75
1239	NYSE	IFN	Tue, Jan 12, 1999	7.19	7.19	7.00	7.06
1238	NYSE	IFN	Mon, Jan 11, 1999	7.19	7.38	7.19	7.25
1237	NYSE	IFN	Fri, Jan 8, 1999	7.19	7.25	7.13	7.13
1236	NYSE	IFN	Thu, Jan 7, 1999	7.06	7.13	7.06	7.06
1235	NYSE	IFN	Wed, Jan 6, 1999	6.75	7.00	6.75	7.00
1234	NYSE	IFN	Tue, Jan 5, 1999	6.69	6.69	6.63	6.69
1233	NYSE	IFN	Mon, Jan 4, 1999	6.50	6.63	6.50	6.63
1232	NYSE	IFN	Thu, Dec 31, 1998	6.31	6.44	6.31	6.31
1231	NYSE	IFN	Wed, Dec 30, 1998	6.56	6.63	6.38	6.44
1230	NYSE	IFN	Tue, Dec 29, 1998	6.31	6.38	6.25	6.31
1229	NYSE	IFN	Mon, Dec 28, 1998	6.31	6.44	6.25	6.44
1228	NYSE	IFN	Thu, Dec 24, 1998	6.19	6.19	6.05	6.13
1227	NYSE	IFN	Wed, Dec 23, 1998	6.31	6.31	6.13	6.19
1226	NYSE	IFN	Tue, Dec 22, 1998	6.25	6.25	6.13	6.19
1225	NYSE	IFN	Mon, Dec 21, 1998	6.19	6.31	6.19	6.25
1224	NYSE	IFN	Fri, Dec 18, 1998	6.06	6.13	6.00	6.06
1223	NYSE	IFN	Thu, Dec 17, 1998	6.13	6.19	6.00	6.06
1222	NYSE	IFN	Wed, Dec 16, 1998	6.19	6.25	6.19	6.25
1221	NYSE	IFN	Tue, Dec 15, 1998	6.31	6.31	6.19	6.19
1220	NYSE	IFN	Mon, Dec 14, 1998	6.38	6.38	6.31	6.31
1219	NYSE	IFN	Fri, Dec 11, 1998	6.44	6.50	6.38	6.38
1218	NYSE	IFN	Thu, Dec 10, 1998	6.69	6.75	6.44	6.44
1217	NYSE	IFN	Wed, Dec 9, 1998	6.31	6.38	6.25	6.38
1216	NYSE	IFN	Tue, Dec 8, 1998	6.44	6.44	6.25	6.31
1215	NYSE	IFN	Mon, Dec 7, 1998	6.25	6.50	6.25	6.44
1214	NYSE	IFN	Fri, Dec 4, 1998	6.19	6.25	6.13	6.19
1213	NYSE	IFN	Thu, Dec 3, 1998	6.31	6.31	6.06	6.06
1212	NYSE	IFN	Wed, Dec 2, 1998	6.38	6.50	6.31	6.31
1211	NYSE	IFN	Tue, Dec 1, 1998	6.38	6.50	6.31	6.44
1210	NYSE	IFN	Mon, Nov 30, 1998	6.25	6.44	6.25	6.31
1209	NYSE	IFN	Fri, Nov 27, 1998	6.06	6.19	6.06	6.13
1208	NYSE	IFN	Wed, Nov 25, 1998	6.38	6.50	6.31	6.44
1207	NYSE	IFN	Tue, Nov 24, 1998	6.44	6.50	6.38	6.38
1206	NYSE	IFN	Mon, Nov 23, 1998	6.63	6.63	6.50	6.50
1205	NYSE	IFN	Fri, Nov 20, 1998	6.56	6.63	6.50	6.63
1204	NYSE	IFN	Thu, Nov 19, 1998	6.63	6.75	6.56	6.63
1203	NYSE	IFN	Wed, Nov 18, 1998	6.63	6.69	6.63	6.69
1202	NYSE	IFN	Tue, Nov 17, 1998	6.63	6.69	6.50	6.50
1201	NYSE	IFN	Mon, Nov 16, 1998	6.56	6.63	6.50	6.50
1200	NYSE	IFN	Fri, Nov 13, 1998	6.69	6.69	6.50	6.56
1199	NYSE	IFN	Thu, Nov 12, 1998	6.88	6.88	6.69	6.75
1198	NYSE	IFN	Wed, Nov 11, 1998	6.81	6.88	6.81	6.88
1197	NYSE	IFN	Tue, Nov 10, 1998	6.69	6.88	6.63	6.81
1196	NYSE	IFN	Mon, Nov 9, 1998	6.69	6.75	6.69	6.75
1195	NYSE	IFN	Fri, Nov 6, 1998	6.56	6.75	6.56	6.69
1194	NYSE	IFN	Thu, Nov 5, 1998	6.50	6.63	6.50	6.63
1193	NYSE	IFN	Wed, Nov 4, 1998	6.50	6.56	6.44	6.56
1192	NYSE	IFN	Tue, Nov 3, 1998	6.38	6.56	6.38	6.50
1191	NYSE	IFN	Mon, Nov 2, 1998	6.31	6.50	6.13	6.50
1190	NYSE	IFN	Fri, Oct 30, 1998	6.06	6.19	6.00	6.19
1189	NYSE	IFN	Thu, Oct 29, 1998	6.13	6.25	6.06	6.06
1188	NYSE	IFN	Wed, Oct 28, 1998	6.25	6.25	6.13	6.13
1187	NYSE	IFN	Tue, Oct 27, 1998	6.31	6.38	6.13	6.31
1186	NYSE	IFN	Mon, Oct 26, 1998	6.13	6.19	6.13	6.19
1185	NYSE	IFN	Fri, Oct 23, 1998	6.00	6.06	6.00	6.00
1184	NYSE	IFN	Thu, Oct 22, 1998	6.00	6.00	5.94	6.00
1183	NYSE	IFN	Wed, Oct 21, 1998	6.00	6.00	5.88	5.88
1182	NYSE	IFN	Tue, Oct 20, 1998	5.88	5.94	5.81	5.88
1181	NYSE	IFN	Mon, Oct 19, 1998	5.81	5.88	5.81	5.88
1180	NYSE	IFN	Fri, Oct 16, 1998	6.00	6.13	5.94	5.94
1179	NYSE	IFN	Thu, Oct 15, 1998	5.81	5.94	5.81	5.94
1178	NYSE	IFN	Wed, Oct 14, 1998	5.75	5.88	5.75	5.81
1177	NYSE	IFN	Tue, Oct 13, 1998	5.81	5.81	5.75	5.81
1176	NYSE	IFN	Mon, Oct 12, 1998	5.81	6.25	5.75	6.25
1175	NYSE	IFN	Fri, Oct 9, 1998	5.56	5.75	5.56	5.75
1174	NYSE	IFN	Thu, Oct 8, 1998	5.56	5.63	5.50	5.63
1173	NYSE	IFN	Wed, Oct 7, 1998	5.75	5.88	5.75	5.75
1172	NYSE	IFN	Tue, Oct 6, 1998	5.63	5.75	5.63	5.63
1171	NYSE	IFN	Mon, Oct 5, 1998	5.56	5.63	5.56	5.63
1170	NYSE	IFN	Fri, Oct 2, 1998	5.88	5.94	5.81	5.88
1169	NYSE	IFN	Thu, Oct 1, 1998	6.00	6.00	5.81	5.81
1168	NYSE	IFN	Wed, Sep 30, 1998	6.19	6.19	6.00	6.13
1167	NYSE	IFN	Tue, Sep 29, 1998	6.25	6.25	6.19	6.25
1166	NYSE	IFN	Mon, Sep 28, 1998	6.38	6.38	6.25	6.31
1165	NYSE	IFN	Fri, Sep 25, 1998	6.19	6.25	6.06	6.25
1164	NYSE	IFN	Thu, Sep 24, 1998	6.38	6.44	6.25	6.31
1163	NYSE	IFN	Wed, Sep 23, 1998	6.19	6.31	6.19	6.31
1162	NYSE	IFN	Tue, Sep 22, 1998	6.00	6.19	6.00	6.13
1161	NYSE	IFN	Mon, Sep 21, 1998	6.00	6.06	5.94	6.06
1160	NYSE	IFN	Fri, Sep 18, 1998	5.94	6.06	5.94	6.06
1159	NYSE	IFN	Thu, Sep 17, 1998	5.94	5.94	5.88	5.94
1158	NYSE	IFN	Wed, Sep 16, 1998	6.13	6.13	6.00	6.06
1157	NYSE	IFN	Tue, Sep 15, 1998	6.06	6.19	6.06	6.19
1156	NYSE	IFN	Mon, Sep 14, 1998	6.06	6.38	6.06	6.25
1155	NYSE	IFN	Fri, Sep 11, 1998	5.94	6.06	5.94	6.06
1154	NYSE	IFN	Thu, Sep 10, 1998	6.06	6.13	6.00	6.00
1153	NYSE	IFN	Wed, Sep 9, 1998	6.19	6.19	6.06	6.13
1152	NYSE	IFN	Tue, Sep 8, 1998	6.13	6.31	6.13	6.25
1151	NYSE	IFN	Fri, Sep 4, 1998	5.88	6.00	5.75	5.88
1150	NYSE	IFN	Thu, Sep 3, 1998	5.88	5.88	5.69	5.75
1149	NYSE	IFN	Wed, Sep 2, 1998	5.88	6.00	5.88	6.00
1148	NYSE	IFN	Tue, Sep 1, 1998	5.50	5.81	5.44	5.81
1147	NYSE	IFN	Mon, Aug 31, 1998	5.63	5.75	5.19	5.63
1146	NYSE	IFN	Fri, Aug 28, 1998	5.63	5.81	5.63	5.75
1145	NYSE	IFN	Thu, Aug 27, 1998	5.88	5.88	5.69	5.69
1144	NYSE	IFN	Wed, Aug 26, 1998	6.13	6.13	5.94	5.94
1143	NYSE	IFN	Tue, Aug 25, 1998	6.06	6.31	6.06	6.13
1142	NYSE	IFN	Mon, Aug 24, 1998	5.88	6.00	5.81	5.94
1141	NYSE	IFN	Fri, Aug 21, 1998	5.88	5.88	5.75	5.88
1140	NYSE	IFN	Thu, Aug 20, 1998	6.13	6.19	5.94	6.06
1139	NYSE	IFN	Wed, Aug 19, 1998	6.00	6.06	5.88	6.00
1138	NYSE	IFN	Tue, Aug 18, 1998	6.13	6.19	5.94	6.00
1137	NYSE	IFN	Mon, Aug 17, 1998	6.38	6.38	6.06	6.06
1136	NYSE	IFN	Fri, Aug 14, 1998	6.50	6.50	6.19	6.31
1135	NYSE	IFN	Thu, Aug 13, 1998	6.50	6.50	6.31	6.50
1134	NYSE	IFN	Wed, Aug 12, 1998	6.19	6.38	6.19	6.25
1133	NYSE	IFN	Tue, Aug 11, 1998	6.13	6.31	6.13	6.25
1132	NYSE	IFN	Mon, Aug 10, 1998	6.44	6.56	6.44	6.50
1131	NYSE	IFN	Fri, Aug 7, 1998	6.38	6.56	6.38	6.50
1130	NYSE	IFN	Thu, Aug 6, 1998	6.38	6.44	6.25	6.38
1129	NYSE	IFN	Wed, Aug 5, 1998	6.38	6.50	6.38	6.44
1128	NYSE	IFN	Tue, Aug 4, 1998	6.63	6.69	6.50	6.50
1127	NYSE	IFN	Mon, Aug 3, 1998	6.63	6.69	6.56	6.56
1126	NYSE	IFN	Fri, Jul 31, 1998	6.56	6.69	6.56	6.63
1125	NYSE	IFN	Thu, Jul 30, 1998	6.56	6.63	6.56	6.56
1124	NYSE	IFN	Wed, Jul 29, 1998	6.63	6.81	6.56	6.56
1123	NYSE	IFN	Tue, Jul 28, 1998	6.50	6.63	6.44	6.50
1122	NYSE	IFN	Mon, Jul 27, 1998	6.56	6.56	6.38	6.50
1121	NYSE	IFN	Fri, Jul 24, 1998	6.75	6.81	6.63	6.63
1120	NYSE	IFN	Thu, Jul 23, 1998	6.88	6.88	6.75	6.75
1119	NYSE	IFN	Wed, Jul 22, 1998	6.94	7.06	6.94	7.00
1118	NYSE	IFN	Tue, Jul 21, 1998	6.94	7.06	6.81	6.94
1117	NYSE	IFN	Mon, Jul 20, 1998	6.94	7.06	6.94	6.94
1116	NYSE	IFN	Fri, Jul 17, 1998	7.13	7.19	7.06	7.13
1115	NYSE	IFN	Thu, Jul 16, 1998	6.94	7.25	6.94	7.25
1114	NYSE	IFN	Wed, Jul 15, 1998	6.75	6.88	6.63	6.81
1113	NYSE	IFN	Tue, Jul 14, 1998	6.56	6.69	6.50	6.69
1112	NYSE	IFN	Mon, Jul 13, 1998	6.50	6.56	6.44	6.44
1111	NYSE	IFN	Fri, Jul 10, 1998	6.50	6.63	6.50	6.56
1110	NYSE	IFN	Thu, Jul 9, 1998	6.50	6.56	6.44	6.56
1109	NYSE	IFN	Wed, Jul 8, 1998	6.56	6.56	6.44	6.50
1108	NYSE	IFN	Tue, Jul 7, 1998	6.38	6.56	6.38	6.50
1107	NYSE	IFN	Mon, Jul 6, 1998	6.31	6.31	6.25	6.31
1106	NYSE	IFN	Thu, Jul 2, 1998	6.25	6.31	6.13	6.19
1105	NYSE	IFN	Wed, Jul 1, 1998	6.38	6.38	6.31	6.38
1104	NYSE	IFN	Tue, Jun 30, 1998	6.19	6.38	6.19	6.38
1103	NYSE	IFN	Mon, Jun 29, 1998	6.25	6.25	6.19	6.25
1102	NYSE	IFN	Fri, Jun 26, 1998	6.13	6.19	6.00	6.06
1101	NYSE	IFN	Thu, Jun 25, 1998	6.25	6.25	6.13	6.19
1100	NYSE	IFN	Wed, Jun 24, 1998	6.06	6.13	5.94	6.00
1099	NYSE	IFN	Tue, Jun 23, 1998	5.75	6.06	5.75	5.94
1098	NYSE	IFN	Mon, Jun 22, 1998	5.81	5.88	5.75	5.81
1097	NYSE	IFN	Fri, Jun 19, 1998	6.31	6.44	6.06	6.06
1096	NYSE	IFN	Thu, Jun 18, 1998	6.50	6.50	6.38	6.44
1095	NYSE	IFN	Wed, Jun 17, 1998	6.69	6.69	6.50	6.56
1094	NYSE	IFN	Tue, Jun 16, 1998	5.94	6.25	5.81	6.25
1093	NYSE	IFN	Mon, Jun 15, 1998	5.88	5.88	5.75	5.75
1092	NYSE	IFN	Fri, Jun 12, 1998	6.19	6.38	6.00	6.25
1091	NYSE	IFN	Thu, Jun 11, 1998	6.25	6.31	6.06	6.06
1090	NYSE	IFN	Wed, Jun 10, 1998	6.44	6.44	6.19	6.25
1089	NYSE	IFN	Tue, Jun 9, 1998	6.56	6.63	6.50	6.56
1088	NYSE	IFN	Mon, Jun 8, 1998	6.63	6.69	6.50	6.50
1087	NYSE	IFN	Fri, Jun 5, 1998	6.63	6.75	6.63	6.75
1086	NYSE	IFN	Thu, Jun 4, 1998	6.94	6.94	6.81	6.88
1085	NYSE	IFN	Wed, Jun 3, 1998	7.06	7.25	7.06	7.06
1084	NYSE	IFN	Tue, Jun 2, 1998	7.25	7.25	6.81	6.88
1083	NYSE	IFN	Mon, Jun 1, 1998	7.69	7.69	7.38	7.38
1082	NYSE	IFN	Fri, May 29, 1998	7.56	7.63	7.50	7.63
1081	NYSE	IFN	Thu, May 28, 1998	7.75	7.75	7.56	7.63
1080	NYSE	IFN	Wed, May 27, 1998	7.81	8.00	7.75	7.88
1079	NYSE	IFN	Tue, May 26, 1998	8.19	8.19	8.13	8.19
1078	NYSE	IFN	Fri, May 22, 1998	8.25	8.31	8.19	8.19
1077	NYSE	IFN	Thu, May 21, 1998	8.19	8.31	8.13	8.25
1076	NYSE	IFN	Wed, May 20, 1998	7.88	8.19	7.81	8.13
1075	NYSE	IFN	Tue, May 19, 1998	7.75	7.81	7.69	7.81
1074	NYSE	IFN	Mon, May 18, 1998	7.94	7.94	7.81	7.88
1073	NYSE	IFN	Fri, May 15, 1998	7.88	7.94	7.69	7.69
1072	NYSE	IFN	Thu, May 14, 1998	7.56	7.94	7.56	7.94
1071	NYSE	IFN	Wed, May 13, 1998	7.63	7.63	7.38	7.63
1070	NYSE	IFN	Tue, May 12, 1998	8.19	8.19	7.75	8.00
1069	NYSE	IFN	Mon, May 11, 1998	8.19	8.44	8.13	8.44
1068	NYSE	IFN	Fri, May 8, 1998	8.13	8.19	8.00	8.19
1067	NYSE	IFN	Thu, May 7, 1998	8.25	8.25	8.00	8.19
1066	NYSE	IFN	Wed, May 6, 1998	8.31	8.31	8.19	8.19
1065	NYSE	IFN	Tue, May 5, 1998	8.44	8.44	8.31	8.44
1064	NYSE	IFN	Mon, May 4, 1998	8.44	8.56	8.44	8.44
1063	NYSE	IFN	Fri, May 1, 1998	8.25	8.31	8.19	8.19
1062	NYSE	IFN	Thu, Apr 30, 1998	8.06	8.25	8.06	8.25
1061	NYSE	IFN	Wed, Apr 29, 1998	8.13	8.13	7.94	8.00
1060	NYSE	IFN	Tue, Apr 28, 1998	8.38	8.38	8.13	8.13
1059	NYSE	IFN	Mon, Apr 27, 1998	8.31	8.38	8.25	8.25
1058	NYSE	IFN	Fri, Apr 24, 1998	8.06	8.44	8.06	8.38
1057	NYSE	IFN	Thu, Apr 23, 1998	8.31	8.38	8.19	8.19
1056	NYSE	IFN	Wed, Apr 22, 1998	8.63	8.63	8.31	8.38
1055	NYSE	IFN	Tue, Apr 21, 1998	8.75	8.81	8.69	8.81
1054	NYSE	IFN	Mon, Apr 20, 1998	8.69	8.75	8.69	8.69
1053	NYSE	IFN	Fri, Apr 17, 1998	8.38	8.63	8.38	8.56
1052	NYSE	IFN	Thu, Apr 16, 1998	8.38	8.44	8.31	8.44
1051	NYSE	IFN	Wed, Apr 15, 1998	8.44	8.50	8.38	8.50
1050	NYSE	IFN	Tue, Apr 14, 1998	8.44	8.44	8.25	8.25
1049	NYSE	IFN	Mon, Apr 13, 1998	8.19	8.50	8.19	8.44
1048	NYSE	IFN	Thu, Apr 9, 1998	8.13	8.19	8.06	8.06
1047	NYSE	IFN	Wed, Apr 8, 1998	8.06	8.19	8.00	8.06
1046	NYSE	IFN	Tue, Apr 7, 1998	8.44	8.56	8.00	8.13
1045	NYSE	IFN	Mon, Apr 6, 1998	8.13	8.38	8.13	8.38
1044	NYSE	IFN	Fri, Apr 3, 1998	8.00	8.19	8.00	8.13
1043	NYSE	IFN	Thu, Apr 2, 1998	7.63	7.81	7.63	7.75
1042	NYSE	IFN	Wed, Apr 1, 1998	7.38	7.56	7.38	7.56
1041	NYSE	IFN	Tue, Mar 31, 1998	7.13	7.25	7.06	7.25
1040	NYSE	IFN	Mon, Mar 30, 1998	7.19	7.25	7.13	7.19
1039	NYSE	IFN	Fri, Mar 27, 1998	7.25	7.31	7.19	7.19
1038	NYSE	IFN	Thu, Mar 26, 1998	7.25	7.31	7.13	7.31
1037	NYSE	IFN	Wed, Mar 25, 1998	7.44	7.44	7.38	7.44
1036	NYSE	IFN	Tue, Mar 24, 1998	7.44	7.44	7.31	7.38
1035	NYSE	IFN	Mon, Mar 23, 1998	7.31	7.50	7.31	7.38
1034	NYSE	IFN	Fri, Mar 20, 1998	7.19	7.25	7.06	7.19
1033	NYSE	IFN	Thu, Mar 19, 1998	7.25	7.25	7.00	7.13
1032	NYSE	IFN	Wed, Mar 18, 1998	7.00	7.25	7.00	7.25
1031	NYSE	IFN	Tue, Mar 17, 1998	7.06	7.19	7.06	7.13
1030	NYSE	IFN	Mon, Mar 16, 1998	7.06	7.19	6.94	7.19
1029	NYSE	IFN	Fri, Mar 13, 1998	7.00	7.00	6.88	7.00
1028	NYSE	IFN	Thu, Mar 12, 1998	7.00	7.00	6.88	7.00
1027	NYSE	IFN	Wed, Mar 11, 1998	7.06	7.13	7.00	7.06
1026	NYSE	IFN	Tue, Mar 10, 1998	7.19	7.19	7.06	7.06
1025	NYSE	IFN	Mon, Mar 9, 1998	7.38	7.38	7.13	7.25
1024	NYSE	IFN	Fri, Mar 6, 1998	7.13	7.31	7.13	7.31
1023	NYSE	IFN	Thu, Mar 5, 1998	7.25	7.25	7.13	7.19
1022	NYSE	IFN	Wed, Mar 4, 1998	7.38	7.44	7.31	7.38
1021	NYSE	IFN	Tue, Mar 3, 1998	7.50	7.50	7.31	7.38
1020	NYSE	IFN	Mon, Mar 2, 1998	7.50	7.75	7.50	7.63
1019	NYSE	IFN	Fri, Feb 27, 1998	7.13	7.31	7.06	7.31
1018	NYSE	IFN	Thu, Feb 26, 1998	6.88	7.19	6.88	7.13
1017	NYSE	IFN	Wed, Feb 25, 1998	6.75	7.00	6.75	6.94
1016	NYSE	IFN	Tue, Feb 24, 1998	6.75	6.81	6.75	6.75
1015	NYSE	IFN	Mon, Feb 23, 1998	6.69	6.81	6.69	6.81
1014	NYSE	IFN	Fri, Feb 20, 1998	6.81	6.88	6.63	6.63
1013	NYSE	IFN	Thu, Feb 19, 1998	7.06	7.06	6.88	6.88
1012	NYSE	IFN	Wed, Feb 18, 1998	7.00	7.13	7.00	7.00
1011	NYSE	IFN	Tue, Feb 17, 1998	6.88	7.06	6.88	7.00
1010	NYSE	IFN	Fri, Feb 13, 1998	6.88	6.94	6.81	6.88
1009	NYSE	IFN	Thu, Feb 12, 1998	6.94	6.94	6.75	6.81
1008	NYSE	IFN	Wed, Feb 11, 1998	7.31	7.31	6.88	7.00
1007	NYSE	IFN	Tue, Feb 10, 1998	7.13	7.25	7.06	7.19
1006	NYSE	IFN	Mon, Feb 9, 1998	7.06	7.25	7.00	7.19
1005	NYSE	IFN	Fri, Feb 6, 1998	7.06	7.25	7.06	7.13
1004	NYSE	IFN	Thu, Feb 5, 1998	7.25	7.38	7.06	7.19
1003	NYSE	IFN	Wed, Feb 4, 1998	7.19	7.25	7.00	7.25
1002	NYSE	IFN	Tue, Feb 3, 1998	7.25	7.25	7.06	7.13
1001	NYSE	IFN	Mon, Feb 2, 1998	6.88	7.19	6.88	7.13
1000	NYSE	IFN	Fri, Jan 30, 1998	6.56	6.69	6.56	6.63
999	NYSE	IFN	Thu, Jan 29, 1998	6.44	6.69	6.44	6.50
998	NYSE	IFN	Wed, Jan 28, 1998	6.63	6.63	6.31	6.38
997	NYSE	IFN	Tue, Jan 27, 1998	6.50	6.63	6.44	6.63
996	NYSE	IFN	Mon, Jan 26, 1998	6.75	6.75	6.50	6.56
995	NYSE	IFN	Fri, Jan 23, 1998	6.56	6.56	6.44	6.50
994	NYSE	IFN	Thu, Jan 22, 1998	6.50	6.63	6.38	6.56
993	NYSE	IFN	Wed, Jan 21, 1998	6.81	6.81	6.69	6.75
992	NYSE	IFN	Tue, Jan 20, 1998	6.94	7.00	6.88	6.88
991	NYSE	IFN	Fri, Jan 16, 1998	6.50	6.81	6.50	6.81
990	NYSE	IFN	Thu, Jan 15, 1998	6.50	6.63	6.44	6.56
989	NYSE	IFN	Wed, Jan 14, 1998	6.69	6.69	6.50	6.50
988	NYSE	IFN	Tue, Jan 13, 1998	6.56	6.81	6.56	6.69
987	NYSE	IFN	Mon, Jan 12, 1998	5.75	6.44	5.75	6.44
986	NYSE	IFN	Fri, Jan 9, 1998	6.63	6.63	6.50	6.56
985	NYSE	IFN	Thu, Jan 8, 1998	7.13	7.13	7.00	7.00
984	NYSE	IFN	Wed, Jan 7, 1998	7.19	7.25	7.06	7.25
983	NYSE	IFN	Tue, Jan 6, 1998	7.25	7.31	7.13	7.31
982	NYSE	IFN	Mon, Jan 5, 1998	7.50	7.50	7.31	7.38
981	NYSE	IFN	Fri, Jan 2, 1998	7.44	7.50	7.31	7.38
980	NYSE	IFN	Wed, Dec 31, 1997	7.38	7.38	7.06	7.38
979	NYSE	IFN	Tue, Dec 30, 1997	6.94	7.38	6.94	7.38
978	NYSE	IFN	Mon, Dec 29, 1997	6.88	7.06	6.75	7.06
977	NYSE	IFN	Fri, Dec 26, 1997	6.75	6.88	6.69	6.88
976	NYSE	IFN	Wed, Dec 24, 1997	6.63	6.81	6.56	6.75
975	NYSE	IFN	Tue, Dec 23, 1997	6.88	6.88	6.63	6.75
974	NYSE	IFN	Mon, Dec 22, 1997	6.75	6.94	6.75	6.88
973	NYSE	IFN	Fri, Dec 19, 1997	6.69	6.69	6.50	6.69
972	NYSE	IFN	Thu, Dec 18, 1997	6.69	6.69	6.44	6.56
971	NYSE	IFN	Wed, Dec 17, 1997	6.63	6.75	6.56	6.75
970	NYSE	IFN	Tue, Dec 16, 1997	6.31	6.63	6.31	6.56
969	NYSE	IFN	Mon, Dec 15, 1997	6.13	6.31	6.06	6.25
968	NYSE	IFN	Fri, Dec 12, 1997	6.13	6.19	6.06	6.06
967	NYSE	IFN	Thu, Dec 11, 1997	6.31	6.31	6.00	6.06
966	NYSE	IFN	Wed, Dec 10, 1997	6.63	6.69	6.19	6.44
965	NYSE	IFN	Tue, Dec 9, 1997	6.81	6.81	6.56	6.63
964	NYSE	IFN	Mon, Dec 8, 1997	6.88	6.94	6.75	6.81
963	NYSE	IFN	Fri, Dec 5, 1997	6.56	6.75	6.56	6.69
962	NYSE	IFN	Thu, Dec 4, 1997	6.81	6.88	6.63	6.69
961	NYSE	IFN	Wed, Dec 3, 1997	6.63	6.81	6.56	6.69
960	NYSE	IFN	Tue, Dec 2, 1997	6.56	6.63	6.44	6.56
959	NYSE	IFN	Mon, Dec 1, 1997	6.75	6.75	6.50	6.56
958	NYSE	IFN	Fri, Nov 28, 1997	6.88	6.94	6.63	6.75
957	NYSE	IFN	Wed, Nov 26, 1997	6.88	6.94	6.75	6.88
956	NYSE	IFN	Tue, Nov 25, 1997	6.69	6.81	6.50	6.75
955	NYSE	IFN	Mon, Nov 24, 1997	7.00	7.00	6.56	6.63
954	NYSE	IFN	Fri, Nov 21, 1997	7.00	7.25	7.00	7.19
953	NYSE	IFN	Thu, Nov 20, 1997	7.44	7.44	7.00	7.13
952	NYSE	IFN	Wed, Nov 19, 1997	7.50	7.50	7.25	7.31
951	NYSE	IFN	Tue, Nov 18, 1997	7.69	7.69	7.50	7.50
950	NYSE	IFN	Mon, Nov 17, 1997	7.50	7.69	7.50	7.63
949	NYSE	IFN	Fri, Nov 14, 1997	7.50	7.50	7.38	7.50
948	NYSE	IFN	Thu, Nov 13, 1997	7.38	7.63	7.38	7.38
947	NYSE	IFN	Wed, Nov 12, 1997	8.06	8.13	7.75	7.81
946	NYSE	IFN	Tue, Nov 11, 1997	7.94	8.25	7.88	8.19
945	NYSE	IFN	Mon, Nov 10, 1997	8.00	8.13	8.00	8.06
944	NYSE	IFN	Fri, Nov 7, 1997	7.88	8.31	7.75	8.25
943	NYSE	IFN	Thu, Nov 6, 1997	8.56	8.56	8.44	8.44
942	NYSE	IFN	Wed, Nov 5, 1997	8.56	8.63	8.50	8.50
941	NYSE	IFN	Tue, Nov 4, 1997	8.56	8.63	8.56	8.56
940	NYSE	IFN	Mon, Nov 3, 1997	8.19	8.63	8.19	8.56
939	NYSE	IFN	Fri, Oct 31, 1997	8.00	8.25	7.94	8.25
938	NYSE	IFN	Thu, Oct 30, 1997	7.94	8.06	7.88	7.88
937	NYSE	IFN	Wed, Oct 29, 1997	8.13	8.25	8.06	8.13
936	NYSE	IFN	Tue, Oct 28, 1997	7.00	8.13	6.88	8.00
935	NYSE	IFN	Mon, Oct 27, 1997	8.44	8.44	7.94	7.94
934	NYSE	IFN	Fri, Oct 24, 1997	8.75	8.81	8.50	8.56
933	NYSE	IFN	Thu, Oct 23, 1997	8.69	8.75	8.38	8.44
932	NYSE	IFN	Wed, Oct 22, 1997	9.19	9.31	9.19	9.25
931	NYSE	IFN	Tue, Oct 21, 1997	9.19	9.31	9.13	9.25
930	NYSE	IFN	Mon, Oct 20, 1997	9.25	9.44	9.25	9.31
929	NYSE	IFN	Fri, Oct 17, 1997	9.25	9.31	9.06	9.19
928	NYSE	IFN	Thu, Oct 16, 1997	9.19	9.25	9.19	9.19
927	NYSE	IFN	Wed, Oct 15, 1997	9.13	9.19	9.06	9.13
926	NYSE	IFN	Tue, Oct 14, 1997	9.19	9.19	9.13	9.19
925	NYSE	IFN	Mon, Oct 13, 1997	9.31	9.38	9.31	9.31
924	NYSE	IFN	Fri, Oct 10, 1997	9.31	9.38	9.25	9.25
923	NYSE	IFN	Thu, Oct 9, 1997	9.25	9.38	9.25	9.38
922	NYSE	IFN	Wed, Oct 8, 1997	9.19	9.31	9.19	9.31
921	NYSE	IFN	Tue, Oct 7, 1997	9.25	9.31	9.19	9.19
920	NYSE	IFN	Mon, Oct 6, 1997	9.13	9.25	9.13	9.25
919	NYSE	IFN	Fri, Oct 3, 1997	9.38	9.38	9.19	9.19
918	NYSE	IFN	Thu, Oct 2, 1997	9.38	9.50	9.38	9.50
917	NYSE	IFN	Wed, Oct 1, 1997	9.19	9.50	9.19	9.44
916	NYSE	IFN	Tue, Sep 30, 1997	9.00	9.25	9.00	9.25
915	NYSE	IFN	Mon, Sep 29, 1997	9.06	9.06	9.00	9.00
914	NYSE	IFN	Fri, Sep 26, 1997	9.13	9.13	9.00	9.00
913	NYSE	IFN	Thu, Sep 25, 1997	9.19	9.25	9.13	9.13
912	NYSE	IFN	Wed, Sep 24, 1997	9.06	9.06	9.00	9.06
911	NYSE	IFN	Tue, Sep 23, 1997	8.75	9.19	8.75	9.00
910	NYSE	IFN	Mon, Sep 22, 1997	8.63	8.75	8.63	8.63
909	NYSE	IFN	Fri, Sep 19, 1997	8.88	8.88	8.69	8.81
908	NYSE	IFN	Thu, Sep 18, 1997	9.06	9.06	8.88	8.94
907	NYSE	IFN	Wed, Sep 17, 1997	9.38	9.38	9.13	9.13
906	NYSE	IFN	Tue, Sep 16, 1997	9.19	9.38	9.19	9.38
905	NYSE	IFN	Mon, Sep 15, 1997	9.31	9.63	9.25	9.31
904	NYSE	IFN	Fri, Sep 12, 1997	9.31	9.31	9.19	9.19
903	NYSE	IFN	Thu, Sep 11, 1997	9.25	9.25	9.13	9.25
902	NYSE	IFN	Wed, Sep 10, 1997	9.44	9.44	9.31	9.31
901	NYSE	IFN	Tue, Sep 9, 1997	9.31	9.63	9.31	9.50
900	NYSE	IFN	Mon, Sep 8, 1997	8.88	9.31	8.88	9.31
899	NYSE	IFN	Fri, Sep 5, 1997	9.13	9.13	8.88	8.94
898	NYSE	IFN	Thu, Sep 4, 1997	8.94	9.06	8.88	9.06
897	NYSE	IFN	Wed, Sep 3, 1997	8.88	8.94	8.75	8.94
896	NYSE	IFN	Tue, Sep 2, 1997	8.50	8.88	8.50	8.81
895	NYSE	IFN	Fri, Aug 29, 1997	8.44	8.44	8.13	8.31
894	NYSE	IFN	Thu, Aug 28, 1997	8.81	8.81	8.50	8.56
893	NYSE	IFN	Wed, Aug 27, 1997	8.94	9.13	8.94	9.06
892	NYSE	IFN	Tue, Aug 26, 1997	8.69	8.94	8.69	8.94
891	NYSE	IFN	Mon, Aug 25, 1997	8.63	8.75	8.63	8.69
890	NYSE	IFN	Fri, Aug 22, 1997	8.69	8.81	8.69	8.75
889	NYSE	IFN	Thu, Aug 21, 1997	9.25	9.25	9.00	9.00
888	NYSE	IFN	Wed, Aug 20, 1997	9.44	9.50	9.31	9.38
887	NYSE	IFN	Tue, Aug 19, 1997	9.44	9.50	9.44	9.50
886	NYSE	IFN	Mon, Aug 18, 1997	9.63	9.75	9.50	9.56
885	NYSE	IFN	Fri, Aug 15, 1997	9.75	9.75	9.63	9.69
884	NYSE	IFN	Thu, Aug 14, 1997	9.81	9.81	9.75	9.75
883	NYSE	IFN	Wed, Aug 13, 1997	10.00	10.00	9.75	9.81
882	NYSE	IFN	Tue, Aug 12, 1997	10.13	10.13	9.94	10.06
881	NYSE	IFN	Mon, Aug 11, 1997	10.06	10.13	10.00	10.13
880	NYSE	IFN	Fri, Aug 8, 1997	9.88	10.00	9.69	9.75
879	NYSE	IFN	Thu, Aug 7, 1997	10.38	10.38	10.13	10.19
878	NYSE	IFN	Wed, Aug 6, 1997	10.63	10.63	10.38	10.50
877	NYSE	IFN	Tue, Aug 5, 1997	10.75	10.81	10.56	10.69
876	NYSE	IFN	Mon, Aug 4, 1997	10.63	10.75	10.56	10.75
875	NYSE	IFN	Fri, Aug 1, 1997	10.38	10.50	10.31	10.38
874	NYSE	IFN	Thu, Jul 31, 1997	10.13	10.38	10.13	10.38
873	NYSE	IFN	Wed, Jul 30, 1997	9.81	10.13	9.81	9.94
872	NYSE	IFN	Tue, Jul 29, 1997	9.56	9.94	9.50	9.81
871	NYSE	IFN	Mon, Jul 28, 1997	9.56	9.56	9.38	9.56
870	NYSE	IFN	Fri, Jul 25, 1997	9.44	9.56	9.44	9.50
869	NYSE	IFN	Thu, Jul 24, 1997	9.50	9.63	9.50	9.56
868	NYSE	IFN	Wed, Jul 23, 1997	9.50	9.63	9.44	9.50
867	NYSE	IFN	Tue, Jul 22, 1997	9.31	9.38	9.31	9.31
866	NYSE	IFN	Mon, Jul 21, 1997	9.31	9.38	9.25	9.31
865	NYSE	IFN	Fri, Jul 18, 1997	9.50	9.63	9.31	9.38
864	NYSE	IFN	Thu, Jul 17, 1997	9.44	9.63	9.38	9.63
863	NYSE	IFN	Wed, Jul 16, 1997	9.44	9.50	9.25	9.44
862	NYSE	IFN	Tue, Jul 15, 1997	9.44	9.50	9.44	9.50
861	NYSE	IFN	Mon, Jul 14, 1997	9.56	9.63	9.38	9.44
860	NYSE	IFN	Fri, Jul 11, 1997	9.75	9.75	9.56	9.56
859	NYSE	IFN	Thu, Jul 10, 1997	9.81	9.88	9.75	9.75
858	NYSE	IFN	Wed, Jul 9, 1997	9.94	10.00	9.75	9.88
857	NYSE	IFN	Tue, Jul 8, 1997	9.94	9.94	9.75	9.81
856	NYSE	IFN	Mon, Jul 7, 1997	10.13	10.13	9.88	9.94
855	NYSE	IFN	Thu, Jul 3, 1997	10.00	10.25	10.00	10.19
854	NYSE	IFN	Wed, Jul 2, 1997	9.81	9.94	9.75	9.88
853	NYSE	IFN	Tue, Jul 1, 1997	9.63	9.81	9.63	9.75
852	NYSE	IFN	Mon, Jun 30, 1997	9.56	9.75	9.56	9.56
851	NYSE	IFN	Fri, Jun 27, 1997	9.31	9.50	9.31	9.44
850	NYSE	IFN	Thu, Jun 26, 1997	9.31	9.44	9.31	9.31
849	NYSE	IFN	Wed, Jun 25, 1997	9.50	9.50	9.31	9.31
848	NYSE	IFN	Tue, Jun 24, 1997	9.50	9.63	9.38	9.50
847	NYSE	IFN	Mon, Jun 23, 1997	9.50	9.63	9.50	9.50
846	NYSE	IFN	Fri, Jun 20, 1997	9.75	9.75	9.50	9.63
845	NYSE	IFN	Thu, Jun 19, 1997	9.75	9.88	9.63	9.75
844	NYSE	IFN	Wed, Jun 18, 1997	9.75	9.88	9.56	9.75
843	NYSE	IFN	Tue, Jun 17, 1997	9.38	9.88	9.38	9.75
842	NYSE	IFN	Mon, Jun 16, 1997	9.38	9.50	9.25	9.38
841	NYSE	IFN	Fri, Jun 13, 1997	9.13	9.38	9.13	9.38
840	NYSE	IFN	Thu, Jun 12, 1997	9.00	9.13	9.00	9.00
839	NYSE	IFN	Wed, Jun 11, 1997	8.75	9.00	8.75	8.88
838	NYSE	IFN	Tue, Jun 10, 1997	8.63	8.88	8.63	8.63
837	NYSE	IFN	Mon, Jun 9, 1997	8.75	8.88	8.63	8.63
836	NYSE	IFN	Fri, Jun 6, 1997	8.88	9.00	8.75	8.88
835	NYSE	IFN	Thu, Jun 5, 1997	8.88	8.88	8.75	8.88
834	NYSE	IFN	Wed, Jun 4, 1997	8.63	8.88	8.63	8.75
833	NYSE	IFN	Tue, Jun 3, 1997	8.63	8.75	8.63	8.63
832	NYSE	IFN	Mon, Jun 2, 1997	8.63	8.63	8.50	8.63
831	NYSE	IFN	Fri, May 30, 1997	8.38	8.63	8.38	8.50
830	NYSE	IFN	Thu, May 29, 1997	8.25	8.50	8.25	8.38
829	NYSE	IFN	Wed, May 28, 1997	8.13	8.38	8.13	8.13
828	NYSE	IFN	Tue, May 27, 1997	8.25	8.38	8.25	8.25
827	NYSE	IFN	Fri, May 23, 1997	8.25	8.38	8.25	8.25
826	NYSE	IFN	Thu, May 22, 1997	8.38	8.38	8.25	8.25
825	NYSE	IFN	Wed, May 21, 1997	8.38	8.50	8.25	8.38
824	NYSE	IFN	Tue, May 20, 1997	8.38	8.50	8.25	8.38
823	NYSE	IFN	Mon, May 19, 1997	8.63	8.63	8.25	8.50
822	NYSE	IFN	Fri, May 16, 1997	8.63	8.75	8.63	8.75
821	NYSE	IFN	Thu, May 15, 1997	8.63	8.75	8.63	8.63
820	NYSE	IFN	Wed, May 14, 1997	8.75	8.75	8.63	8.75
819	NYSE	IFN	Tue, May 13, 1997	8.63	8.75	8.50	8.75
818	NYSE	IFN	Mon, May 12, 1997	8.75	8.75	8.50	8.50
817	NYSE	IFN	Fri, May 9, 1997	8.63	8.75	8.50	8.75
816	NYSE	IFN	Thu, May 8, 1997	8.38	8.63	8.38	8.50
815	NYSE	IFN	Wed, May 7, 1997	8.38	8.50	8.38	8.38
814	NYSE	IFN	Tue, May 6, 1997	8.38	8.63	8.38	8.50
813	NYSE	IFN	Mon, May 5, 1997	8.38	8.50	8.38	8.38
812	NYSE	IFN	Fri, May 2, 1997	8.75	8.75	8.50	8.63
811	NYSE	IFN	Thu, May 1, 1997	8.75	8.88	8.63	8.63
810	NYSE	IFN	Wed, Apr 30, 1997	8.75	8.75	8.63	8.75
809	NYSE	IFN	Tue, Apr 29, 1997	8.50	8.75	8.50	8.75
808	NYSE	IFN	Mon, Apr 28, 1997	8.38	8.63	8.38	8.50
807	NYSE	IFN	Fri, Apr 25, 1997	8.38	8.63	8.38	8.50
806	NYSE	IFN	Thu, Apr 24, 1997	8.50	8.50	8.38	8.50
805	NYSE	IFN	Wed, Apr 23, 1997	8.38	8.63	8.38	8.50
804	NYSE	IFN	Tue, Apr 22, 1997	8.50	8.50	8.25	8.25
803	NYSE	IFN	Mon, Apr 21, 1997	8.50	8.50	8.38	8.50
802	NYSE	IFN	Fri, Apr 18, 1997	8.25	8.38	8.25	8.25
801	NYSE	IFN	Thu, Apr 17, 1997	8.13	8.38	8.13	8.25
800	NYSE	IFN	Wed, Apr 16, 1997	8.00	8.00	7.88	7.88
799	NYSE	IFN	Tue, Apr 15, 1997	7.75	7.88	7.75	7.88
798	NYSE	IFN	Mon, Apr 14, 1997	7.63	7.75	7.63	7.63
797	NYSE	IFN	Fri, Apr 11, 1997	7.75	7.75	7.63	7.75
796	NYSE	IFN	Thu, Apr 10, 1997	7.88	7.88	7.75	7.75
795	NYSE	IFN	Wed, Apr 9, 1997	7.88	8.00	7.88	7.88
794	NYSE	IFN	Tue, Apr 8, 1997	7.75	7.88	7.75	7.75
793	NYSE	IFN	Mon, Apr 7, 1997	8.00	8.00	7.75	7.88
792	NYSE	IFN	Fri, Apr 4, 1997	7.88	8.00	7.88	8.00
791	NYSE	IFN	Thu, Apr 3, 1997	7.88	8.00	7.75	8.00
790	NYSE	IFN	Wed, Apr 2, 1997	7.88	7.88	7.63	7.88
789	NYSE	IFN	Tue, Apr 1, 1997	7.38	7.75	7.25	7.63
788	NYSE	IFN	Mon, Mar 31, 1997	7.50	7.50	7.13	7.38
787	NYSE	IFN	Thu, Mar 27, 1997	7.88	8.00	7.88	7.88
786	NYSE	IFN	Wed, Mar 26, 1997	7.88	8.00	7.88	8.00
785	NYSE	IFN	Tue, Mar 25, 1997	8.13	8.13	7.88	8.00
784	NYSE	IFN	Mon, Mar 24, 1997	8.00	8.13	7.88	8.00
783	NYSE	IFN	Fri, Mar 21, 1997	8.00	8.00	7.88	8.00
782	NYSE	IFN	Thu, Mar 20, 1997	8.00	8.13	7.88	7.88
781	NYSE	IFN	Wed, Mar 19, 1997	8.00	8.00	7.88	8.00
780	NYSE	IFN	Tue, Mar 18, 1997	8.25	8.38	8.13	8.13
779	NYSE	IFN	Mon, Mar 17, 1997	8.38	8.38	8.13	8.25
778	NYSE	IFN	Fri, Mar 14, 1997	8.25	8.50	8.25	8.25
777	NYSE	IFN	Thu, Mar 13, 1997	8.50	8.50	8.38	8.38
776	NYSE	IFN	Wed, Mar 12, 1997	8.63	8.63	8.50	8.63
775	NYSE	IFN	Tue, Mar 11, 1997	8.50	8.63	8.38	8.50
774	NYSE	IFN	Mon, Mar 10, 1997	8.63	8.63	8.50	8.50
773	NYSE	IFN	Fri, Mar 7, 1997	8.75	8.75	8.63	8.75
772	NYSE	IFN	Thu, Mar 6, 1997	8.88	8.88	8.63	8.75
771	NYSE	IFN	Wed, Mar 5, 1997	8.88	9.00	8.75	8.88
770	NYSE	IFN	Tue, Mar 4, 1997	8.88	9.13	8.75	9.00
769	NYSE	IFN	Mon, Mar 3, 1997	8.88	9.00	8.63	8.88
768	NYSE	IFN	Fri, Feb 28, 1997	8.25	8.75	8.25	8.63
767	NYSE	IFN	Thu, Feb 27, 1997	8.00	8.00	7.75	7.88
766	NYSE	IFN	Wed, Feb 26, 1997	8.13	8.13	7.88	8.00
765	NYSE	IFN	Tue, Feb 25, 1997	8.13	8.25	8.13	8.25
764	NYSE	IFN	Mon, Feb 24, 1997	8.13	8.25	8.00	8.13
763	NYSE	IFN	Fri, Feb 21, 1997	8.25	8.25	8.13	8.13
762	NYSE	IFN	Thu, Feb 20, 1997	8.25	8.38	8.13	8.38
761	NYSE	IFN	Wed, Feb 19, 1997	8.38	8.38	8.13	8.38
760	NYSE	IFN	Tue, Feb 18, 1997	8.38	8.38	8.25	8.38
759	NYSE	IFN	Fri, Feb 14, 1997	8.25	8.50	8.25	8.25
758	NYSE	IFN	Thu, Feb 13, 1997	8.75	8.75	8.13	8.38
757	NYSE	IFN	Wed, Feb 12, 1997	8.63	8.63	8.38	8.38
756	NYSE	IFN	Tue, Feb 11, 1997	8.25	8.50	8.25	8.50
755	NYSE	IFN	Mon, Feb 10, 1997	8.25	8.38	8.13	8.25
754	NYSE	IFN	Fri, Feb 7, 1997	8.25	8.38	8.25	8.38
753	NYSE	IFN	Thu, Feb 6, 1997	8.25	8.38	8.13	8.25
752	NYSE	IFN	Wed, Feb 5, 1997	8.13	8.25	8.13	8.25
751	NYSE	IFN	Tue, Feb 4, 1997	8.13	8.25	8.05	8.13
750	NYSE	IFN	Mon, Feb 3, 1997	8.13	8.13	7.88	8.13
749	NYSE	IFN	Fri, Jan 31, 1997	8.38	8.38	8.13	8.25
748	NYSE	IFN	Thu, Jan 30, 1997	8.63	8.63	8.25	8.38
747	NYSE	IFN	Wed, Jan 29, 1997	8.75	8.88	8.63	8.63
746	NYSE	IFN	Tue, Jan 28, 1997	8.63	9.00	8.63	8.88
745	NYSE	IFN	Mon, Jan 27, 1997	8.50	8.63	8.38	8.50
744	NYSE	IFN	Fri, Jan 24, 1997	8.25	8.38	8.13	8.38
743	NYSE	IFN	Thu, Jan 23, 1997	8.50	8.50	8.25	8.25
742	NYSE	IFN	Wed, Jan 22, 1997	8.25	8.63	8.25	8.38
741	NYSE	IFN	Tue, Jan 21, 1997	8.38	8.38	8.25	8.38
740	NYSE	IFN	Mon, Jan 20, 1997	8.38	8.38	8.25	8.38
739	NYSE	IFN	Fri, Jan 17, 1997	8.50	8.63	8.50	8.50
738	NYSE	IFN	Thu, Jan 16, 1997	8.88	9.00	8.50	8.50
737	NYSE	IFN	Wed, Jan 15, 1997	9.25	9.38	8.88	8.88
736	NYSE	IFN	Tue, Jan 14, 1997	8.63	9.00	8.63	9.00
735	NYSE	IFN	Mon, Jan 13, 1997	8.50	8.63	8.38	8.63
734	NYSE	IFN	Fri, Jan 10, 1997	8.38	8.50	8.25	8.50
733	NYSE	IFN	Thu, Jan 9, 1997	8.38	8.63	8.25	8.38
732	NYSE	IFN	Wed, Jan 8, 1997	8.25	8.38	8.25	8.25
731	NYSE	IFN	Tue, Jan 7, 1997	8.25	8.25	8.13	8.25
730	NYSE	IFN	Mon, Jan 6, 1997	8.50	8.50	8.13	8.25
729	NYSE	IFN	Fri, Jan 3, 1997	8.25	8.63	8.13	8.63
728	NYSE	IFN	Thu, Jan 2, 1997	7.88	8.25	7.88	8.13
727	NYSE	IFN	Tue, Dec 31, 1996	7.63	7.75	7.50	7.63
726	NYSE	IFN	Mon, Dec 30, 1996	7.88	8.00	7.63	7.63
725	NYSE	IFN	Fri, Dec 27, 1996	7.88	8.00	7.75	7.88
724	NYSE	IFN	Thu, Dec 26, 1996	7.88	7.88	7.63	7.75
723	NYSE	IFN	Tue, Dec 24, 1996	7.63	7.88	7.63	7.75
722	NYSE	IFN	Mon, Dec 23, 1996	8.00	8.13	7.75	7.75
721	NYSE	IFN	Fri, Dec 20, 1996	8.00	8.13	7.88	8.00
720	NYSE	IFN	Thu, Dec 19, 1996	7.63	8.00	7.63	7.88
719	NYSE	IFN	Wed, Dec 18, 1996	7.38	7.63	7.38	7.50
718	NYSE	IFN	Tue, Dec 17, 1996	7.50	7.50	7.25	7.25
717	NYSE	IFN	Mon, Dec 16, 1996	7.25	7.50	7.25	7.50
716	NYSE	IFN	Fri, Dec 13, 1996	7.13	7.38	7.13	7.13
715	NYSE	IFN	Thu, Dec 12, 1996	7.13	7.38	7.00	7.38
714	NYSE	IFN	Wed, Dec 11, 1996	7.25	7.25	7.00	7.13
713	NYSE	IFN	Tue, Dec 10, 1996	7.25	7.38	7.25	7.25
712	NYSE	IFN	Mon, Dec 9, 1996	7.00	7.38	6.88	7.38
711	NYSE	IFN	Fri, Dec 6, 1996	6.75	6.88	6.63	6.88
710	NYSE	IFN	Thu, Dec 5, 1996	6.75	7.00	6.75	6.88
709	NYSE	IFN	Wed, Dec 4, 1996	6.63	6.75	6.50	6.63
708	NYSE	IFN	Tue, Dec 3, 1996	6.63	6.75	6.63	6.63
707	NYSE	IFN	Mon, Dec 2, 1996	6.75	6.75	6.63	6.63
706	NYSE	IFN	Fri, Nov 29, 1996	6.63	6.75	6.50	6.75
705	NYSE	IFN	Wed, Nov 27, 1996	6.88	6.88	6.63	6.75
704	NYSE	IFN	Tue, Nov 26, 1996	6.88	7.00	6.63	6.63
703	NYSE	IFN	Mon, Nov 25, 1996	6.88	7.00	6.75	6.88
702	NYSE	IFN	Fri, Nov 22, 1996	7.00	7.13	6.75	6.75
701	NYSE	IFN	Thu, Nov 21, 1996	7.00	7.13	7.00	7.00
700	NYSE	IFN	Wed, Nov 20, 1996	7.00	7.13	6.88	7.13
699	NYSE	IFN	Tue, Nov 19, 1996	6.88	7.00	6.88	6.88
698	NYSE	IFN	Mon, Nov 18, 1996	7.13	7.25	7.00	7.00
697	NYSE	IFN	Fri, Nov 15, 1996	7.13	7.13	7.00	7.13
696	NYSE	IFN	Thu, Nov 14, 1996	7.13	7.13	6.88	7.00
695	NYSE	IFN	Wed, Nov 13, 1996	7.13	7.13	6.88	7.00
694	NYSE	IFN	Tue, Nov 12, 1996	6.88	7.13	6.88	7.00
693	NYSE	IFN	Mon, Nov 11, 1996	6.88	7.00	6.88	6.88
692	NYSE	IFN	Fri, Nov 8, 1996	6.88	7.00	6.88	6.88
691	NYSE	IFN	Thu, Nov 7, 1996	7.00	7.00	6.75	6.88
690	NYSE	IFN	Wed, Nov 6, 1996	6.88	7.00	6.88	6.88
689	NYSE	IFN	Tue, Nov 5, 1996	6.75	6.88	6.75	6.88
688	NYSE	IFN	Mon, Nov 4, 1996	7.00	7.00	6.75	6.75
687	NYSE	IFN	Fri, Nov 1, 1996	6.88	7.00	6.88	6.88
686	NYSE	IFN	Thu, Oct 31, 1996	7.00	7.00	6.88	7.00
685	NYSE	IFN	Wed, Oct 30, 1996	7.13	7.25	7.00	7.00
684	NYSE	IFN	Tue, Oct 29, 1996	7.13	7.25	7.13	7.13
683	NYSE	IFN	Mon, Oct 28, 1996	7.38	7.38	7.25	7.25
682	NYSE	IFN	Fri, Oct 25, 1996	7.38	7.50	7.25	7.25
681	NYSE	IFN	Thu, Oct 24, 1996	7.38	7.50	7.38	7.50
680	NYSE	IFN	Wed, Oct 23, 1996	7.38	7.63	7.25	7.50
679	NYSE	IFN	Tue, Oct 22, 1996	7.50	7.50	7.25	7.25
678	NYSE	IFN	Mon, Oct 21, 1996	7.50	7.63	7.38	7.50
677	NYSE	IFN	Fri, Oct 18, 1996	7.25	7.38	7.25	7.25
676	NYSE	IFN	Thu, Oct 17, 1996	7.38	7.38	7.25	7.25
675	NYSE	IFN	Wed, Oct 16, 1996	7.50	7.50	7.25	7.38
674	NYSE	IFN	Tue, Oct 15, 1996	7.38	7.63	7.25	7.50
673	NYSE	IFN	Mon, Oct 14, 1996	7.25	7.38	7.25	7.25
672	NYSE	IFN	Fri, Oct 11, 1996	7.38	7.38	7.25	7.25
671	NYSE	IFN	Thu, Oct 10, 1996	7.13	7.38	7.00	7.25
670	NYSE	IFN	Wed, Oct 9, 1996	7.00	7.00	6.88	7.00
669	NYSE	IFN	Tue, Oct 8, 1996	6.75	7.13	6.75	7.00
668	NYSE	IFN	Mon, Oct 7, 1996	7.13	7.13	6.63	6.63
667	NYSE	IFN	Fri, Oct 4, 1996	6.88	7.13	6.75	7.13
666	NYSE	IFN	Thu, Oct 3, 1996	7.00	7.13	6.88	7.00
665	NYSE	IFN	Wed, Oct 2, 1996	7.13	7.13	7.00	7.00
664	NYSE	IFN	Tue, Oct 1, 1996	7.25	7.38	7.13	7.13
663	NYSE	IFN	Mon, Sep 30, 1996	7.38	7.38	7.13	7.25
662	NYSE	IFN	Fri, Sep 27, 1996	7.38	7.38	7.25	7.38
661	NYSE	IFN	Thu, Sep 26, 1996	7.50	7.63	7.38	7.38
660	NYSE	IFN	Wed, Sep 25, 1996	7.63	7.75	7.50	7.50
659	NYSE	IFN	Tue, Sep 24, 1996	7.63	7.75	7.50	7.63
658	NYSE	IFN	Mon, Sep 23, 1996	7.75	7.75	7.63	7.75
657	NYSE	IFN	Fri, Sep 20, 1996	7.75	7.75	7.63	7.75
656	NYSE	IFN	Thu, Sep 19, 1996	7.63	7.75	7.63	7.75
655	NYSE	IFN	Wed, Sep 18, 1996	7.75	7.75	7.63	7.63
654	NYSE	IFN	Tue, Sep 17, 1996	7.75	7.75	7.63	7.63
653	NYSE	IFN	Mon, Sep 16, 1996	7.75	7.88	7.63	7.75
652	NYSE	IFN	Fri, Sep 13, 1996	7.75	7.88	7.63	7.75
651	NYSE	IFN	Thu, Sep 12, 1996	7.88	7.88	7.75	7.88
650	NYSE	IFN	Wed, Sep 11, 1996	7.88	7.88	7.75	7.88
649	NYSE	IFN	Tue, Sep 10, 1996	8.00	8.00	7.88	7.88
648	NYSE	IFN	Mon, Sep 9, 1996	8.00	8.00	7.88	8.00
647	NYSE	IFN	Fri, Sep 6, 1996	8.00	8.00	7.88	8.00
646	NYSE	IFN	Thu, Sep 5, 1996	8.00	8.13	8.00	8.13
645	NYSE	IFN	Wed, Sep 4, 1996	8.00	8.13	8.00	8.00
644	NYSE	IFN	Tue, Sep 3, 1996	7.88	8.00	7.88	7.88
643	NYSE	IFN	Fri, Aug 30, 1996	8.00	8.00	7.88	7.88
642	NYSE	IFN	Thu, Aug 29, 1996	8.00	8.00	7.88	8.00
641	NYSE	IFN	Wed, Aug 28, 1996	8.00	8.00	7.88	8.00
640	NYSE	IFN	Tue, Aug 27, 1996	8.13	8.13	8.00	8.13
639	NYSE	IFN	Mon, Aug 26, 1996	8.13	8.13	8.00	8.00
638	NYSE	IFN	Fri, Aug 23, 1996	8.00	8.25	8.00	8.25
637	NYSE	IFN	Thu, Aug 22, 1996	8.00	8.13	7.88	8.00
636	NYSE	IFN	Wed, Aug 21, 1996	7.88	8.00	7.88	8.00
635	NYSE	IFN	Tue, Aug 20, 1996	7.75	7.88	7.75	7.75
634	NYSE	IFN	Mon, Aug 19, 1996	7.88	7.88	7.63	7.88
633	NYSE	IFN	Fri, Aug 16, 1996	7.88	8.00	7.88	7.88
632	NYSE	IFN	Thu, Aug 15, 1996	7.75	7.88	7.75	7.88
631	NYSE	IFN	Wed, Aug 14, 1996	7.75	7.75	7.63	7.75
630	NYSE	IFN	Tue, Aug 13, 1996	7.75	7.75	7.63	7.75
629	NYSE	IFN	Mon, Aug 12, 1996	7.75	7.88	7.63	7.88
628	NYSE	IFN	Fri, Aug 9, 1996	8.00	8.00	7.75	7.75
627	NYSE	IFN	Thu, Aug 8, 1996	8.13	8.13	7.88	7.88
626	NYSE	IFN	Wed, Aug 7, 1996	8.13	8.13	7.88	8.00
625	NYSE	IFN	Tue, Aug 6, 1996	8.00	8.13	7.88	8.00
624	NYSE	IFN	Mon, Aug 5, 1996	8.00	8.13	8.00	8.13
623	NYSE	IFN	Fri, Aug 2, 1996	8.00	8.13	7.88	8.00
622	NYSE	IFN	Thu, Aug 1, 1996	7.88	8.00	7.88	8.00
621	NYSE	IFN	Wed, Jul 31, 1996	7.88	8.00	7.88	7.88
620	NYSE	IFN	Tue, Jul 30, 1996	7.75	7.88	7.75	7.75
619	NYSE	IFN	Mon, Jul 29, 1996	8.00	8.00	7.88	7.88
618	NYSE	IFN	Fri, Jul 26, 1996	8.25	8.25	8.00	8.13
617	NYSE	IFN	Thu, Jul 25, 1996	8.25	8.25	8.00	8.25
616	NYSE	IFN	Wed, Jul 24, 1996	8.38	8.38	8.00	8.13
615	NYSE	IFN	Tue, Jul 23, 1996	8.63	8.63	8.38	8.63
614	NYSE	IFN	Mon, Jul 22, 1996	8.75	8.75	8.63	8.75
613	NYSE	IFN	Fri, Jul 19, 1996	8.88	9.00	8.75	8.75
612	NYSE	IFN	Thu, Jul 18, 1996	8.75	8.88	8.75	8.88
611	NYSE	IFN	Wed, Jul 17, 1996	8.63	8.75	8.63	8.63
610	NYSE	IFN	Tue, Jul 16, 1996	8.38	8.50	8.25	8.50
609	NYSE	IFN	Mon, Jul 15, 1996	8.75	9.00	8.50	8.75
608	NYSE	IFN	Fri, Jul 12, 1996	8.50	8.63	8.50	8.50
607	NYSE	IFN	Thu, Jul 11, 1996	8.75	8.88	8.50	8.63
606	NYSE	IFN	Wed, Jul 10, 1996	9.00	9.00	8.75	8.88
605	NYSE	IFN	Tue, Jul 9, 1996	9.00	9.13	9.00	9.00
604	NYSE	IFN	Mon, Jul 8, 1996	8.75	9.13	8.75	9.13
603	NYSE	IFN	Fri, Jul 5, 1996	8.88	9.00	8.88	8.88
602	NYSE	IFN	Wed, Jul 3, 1996	9.13	9.13	8.88	9.00
601	NYSE	IFN	Tue, Jul 2, 1996	9.13	9.25	9.13	9.13
600	NYSE	IFN	Mon, Jul 1, 1996	9.25	9.25	9.13	9.25
599	NYSE	IFN	Fri, Jun 28, 1996	9.13	9.38	9.13	9.25
598	NYSE	IFN	Thu, Jun 27, 1996	9.00	9.25	9.00	9.13
597	NYSE	IFN	Wed, Jun 26, 1996	9.13	9.25	9.00	9.00
596	NYSE	IFN	Tue, Jun 25, 1996	9.13	9.25	9.00	9.25
595	NYSE	IFN	Mon, Jun 24, 1996	9.13	9.25	9.13	9.25
594	NYSE	IFN	Fri, Jun 21, 1996	9.25	9.25	9.13	9.13
593	NYSE	IFN	Thu, Jun 20, 1996	9.38	9.38	9.13	9.25
592	NYSE	IFN	Wed, Jun 19, 1996	9.63	9.63	9.25	9.38
591	NYSE	IFN	Tue, Jun 18, 1996	9.88	9.88	9.63	9.75
590	NYSE	IFN	Mon, Jun 17, 1996	9.75	9.88	9.75	9.75
589	NYSE	IFN	Fri, Jun 14, 1996	9.63	9.88	9.63	9.75
588	NYSE	IFN	Thu, Jun 13, 1996	9.63	9.63	9.38	9.63
587	NYSE	IFN	Wed, Jun 12, 1996	9.50	9.63	9.38	9.63
586	NYSE	IFN	Tue, Jun 11, 1996	9.50	9.63	9.50	9.63
585	NYSE	IFN	Mon, Jun 10, 1996	9.63	9.63	9.38	9.63
584	NYSE	IFN	Fri, Jun 7, 1996	9.50	9.63	9.25	9.63
583	NYSE	IFN	Thu, Jun 6, 1996	9.63	9.63	9.63	9.63
582	NYSE	IFN	Wed, Jun 5, 1996	9.38	9.63	9.38	9.50
581	NYSE	IFN	Tue, Jun 4, 1996	9.38	9.50	9.25	9.38
580	NYSE	IFN	Mon, Jun 3, 1996	9.50	9.63	9.25	9.25
579	NYSE	IFN	Fri, May 31, 1996	9.25	9.50	9.25	9.38
578	NYSE	IFN	Thu, May 30, 1996	9.25	9.38	9.25	9.38
577	NYSE	IFN	Wed, May 29, 1996	9.25	9.38	9.13	9.25
576	NYSE	IFN	Tue, May 28, 1996	9.25	9.25	9.13	9.13
575	NYSE	IFN	Fri, May 24, 1996	9.25	9.38	9.13	9.25
574	NYSE	IFN	Thu, May 23, 1996	9.38	9.38	9.13	9.25
573	NYSE	IFN	Wed, May 22, 1996	9.25	9.50	9.13	9.38
572	NYSE	IFN	Tue, May 21, 1996	9.25	9.38	9.13	9.25
571	NYSE	IFN	Mon, May 20, 1996	9.50	9.50	9.13	9.25
570	NYSE	IFN	Fri, May 17, 1996	9.50	9.63	9.50	9.50
569	NYSE	IFN	Thu, May 16, 1996	9.63	9.63	9.25	9.38
568	NYSE	IFN	Wed, May 15, 1996	10.00	10.00	9.63	9.75
567	NYSE	IFN	Tue, May 14, 1996	9.88	10.00	9.75	10.00
566	NYSE	IFN	Mon, May 13, 1996	10.00	10.00	9.75	9.88
565	NYSE	IFN	Fri, May 10, 1996	9.88	9.88	9.63	9.75
564	NYSE	IFN	Thu, May 9, 1996	10.00	10.00	9.75	9.88
563	NYSE	IFN	Wed, May 8, 1996	10.13	10.25	10.00	10.25
562	NYSE	IFN	Tue, May 7, 1996	10.25	10.25	10.00	10.00
561	NYSE	IFN	Mon, May 6, 1996	10.63	10.63	10.13	10.25
560	NYSE	IFN	Fri, May 3, 1996	10.75	10.75	10.63	10.63
559	NYSE	IFN	Thu, May 2, 1996	10.63	10.75	10.63	10.63
558	NYSE	IFN	Wed, May 1, 1996	11.00	11.00	10.63	10.63
557	NYSE	IFN	Tue, Apr 30, 1996	11.13	11.13	11.00	11.13
556	NYSE	IFN	Mon, Apr 29, 1996	11.13	11.13	11.00	11.00
555	NYSE	IFN	Fri, Apr 26, 1996	11.13	11.25	11.00	11.00
554	NYSE	IFN	Thu, Apr 25, 1996	11.25	11.25	11.13	11.13
553	NYSE	IFN	Wed, Apr 24, 1996	11.25	11.25	11.13	11.13
552	NYSE	IFN	Tue, Apr 23, 1996	11.00	11.00	10.88	10.88
551	NYSE	IFN	Mon, Apr 22, 1996	11.00	11.13	10.88	11.00
550	NYSE	IFN	Fri, Apr 19, 1996	11.00	11.00	10.88	11.00
549	NYSE	IFN	Thu, Apr 18, 1996	11.00	11.13	10.88	11.00
548	NYSE	IFN	Wed, Apr 17, 1996	11.00	11.13	10.88	10.88
547	NYSE	IFN	Tue, Apr 16, 1996	10.88	11.00	10.75	10.75
546	NYSE	IFN	Mon, Apr 15, 1996	10.63	10.88	10.63	10.75
545	NYSE	IFN	Fri, Apr 12, 1996	10.38	10.75	10.38	10.75
544	NYSE	IFN	Thu, Apr 11, 1996	10.38	10.63	10.38	10.50
543	NYSE	IFN	Wed, Apr 10, 1996	10.25	10.50	10.25	10.38
542	NYSE	IFN	Tue, Apr 9, 1996	10.00	10.25	10.00	10.25
541	NYSE	IFN	Mon, Apr 8, 1996	10.13	10.13	9.88	10.00
540	NYSE	IFN	Thu, Apr 4, 1996	10.38	10.38	10.25	10.25
539	NYSE	IFN	Wed, Apr 3, 1996	10.13	10.38	10.13	10.38
538	NYSE	IFN	Tue, Apr 2, 1996	10.13	10.25	10.00	10.25
537	NYSE	IFN	Mon, Apr 1, 1996	10.00	10.13	9.88	10.13
536	NYSE	IFN	Fri, Mar 29, 1996	10.00	10.13	9.88	10.00
535	NYSE	IFN	Thu, Mar 28, 1996	9.88	10.00	9.75	10.00
534	NYSE	IFN	Wed, Mar 27, 1996	9.75	10.00	9.75	9.88
533	NYSE	IFN	Tue, Mar 26, 1996	9.75	9.88	9.75	9.75
532	NYSE	IFN	Mon, Mar 25, 1996	10.00	10.00	9.75	9.88
531	NYSE	IFN	Fri, Mar 22, 1996	9.88	10.00	9.75	10.00
530	NYSE	IFN	Thu, Mar 21, 1996	9.75	9.88	9.75	9.88
529	NYSE	IFN	Wed, Mar 20, 1996	9.75	9.88	9.75	9.88
528	NYSE	IFN	Tue, Mar 19, 1996	9.88	9.88	9.75	9.88
527	NYSE	IFN	Mon, Mar 18, 1996	9.75	9.88	9.63	9.88
526	NYSE	IFN	Fri, Mar 15, 1996	9.63	9.88	9.63	9.88
525	NYSE	IFN	Thu, Mar 14, 1996	9.50	9.75	9.50	9.75
524	NYSE	IFN	Wed, Mar 13, 1996	9.50	9.63	9.38	9.50
523	NYSE	IFN	Tue, Mar 12, 1996	9.38	9.38	9.25	9.38
522	NYSE	IFN	Mon, Mar 11, 1996	9.13	9.50	9.13	9.38
521	NYSE	IFN	Fri, Mar 8, 1996	9.63	9.63	9.25	9.25
520	NYSE	IFN	Thu, Mar 7, 1996	9.75	9.75	9.63	9.63
519	NYSE	IFN	Wed, Mar 6, 1996	10.00	10.00	9.75	9.88
518	NYSE	IFN	Tue, Mar 5, 1996	9.88	10.00	9.88	9.88
517	NYSE	IFN	Mon, Mar 4, 1996	10.13	10.13	9.88	9.88
516	NYSE	IFN	Fri, Mar 1, 1996	9.88	10.13	9.88	10.00
515	NYSE	IFN	Thu, Feb 29, 1996	9.88	9.88	9.75	9.88
514	NYSE	IFN	Wed, Feb 28, 1996	9.88	10.00	9.75	10.00
513	NYSE	IFN	Tue, Feb 27, 1996	9.75	9.88	9.75	9.75
512	NYSE	IFN	Mon, Feb 26, 1996	10.00	10.00	9.75	9.88
511	NYSE	IFN	Fri, Feb 23, 1996	9.88	10.00	9.88	9.88
510	NYSE	IFN	Thu, Feb 22, 1996	9.75	10.00	9.75	9.88
509	NYSE	IFN	Wed, Feb 21, 1996	9.63	9.75	9.50	9.63
508	NYSE	IFN	Tue, Feb 20, 1996	9.75	9.75	9.63	9.63
507	NYSE	IFN	Fri, Feb 16, 1996	9.75	9.88	9.75	9.75
506	NYSE	IFN	Thu, Feb 15, 1996	9.88	9.88	9.75	9.88
505	NYSE	IFN	Wed, Feb 14, 1996	9.88	10.00	9.88	10.00
504	NYSE	IFN	Tue, Feb 13, 1996	9.75	9.88	9.75	9.88
503	NYSE	IFN	Mon, Feb 12, 1996	10.00	10.00	9.63	9.75
502	NYSE	IFN	Fri, Feb 9, 1996	10.00	10.13	10.00	10.13
501	NYSE	IFN	Thu, Feb 8, 1996	9.75	10.00	9.63	9.75
500	NYSE	IFN	Wed, Feb 7, 1996	9.63	9.63	9.38	9.50
499	NYSE	IFN	Tue, Feb 6, 1996	9.88	9.88	9.50	9.63
498	NYSE	IFN	Mon, Feb 5, 1996	10.00	10.00	9.75	9.75
497	NYSE	IFN	Fri, Feb 2, 1996	9.88	9.88	9.75	9.88
496	NYSE	IFN	Thu, Feb 1, 1996	9.25	9.50	9.25	9.50
495	NYSE	IFN	Wed, Jan 31, 1996	9.00	9.25	8.88	9.13
494	NYSE	IFN	Tue, Jan 30, 1996	8.75	9.00	8.75	9.00
493	NYSE	IFN	Mon, Jan 29, 1996	8.63	8.75	8.63	8.75
492	NYSE	IFN	Fri, Jan 26, 1996	8.50	8.63	8.38	8.50
491	NYSE	IFN	Thu, Jan 25, 1996	8.75	8.88	8.25	8.63
490	NYSE	IFN	Wed, Jan 24, 1996	9.00	9.00	8.75	8.88
489	NYSE	IFN	Tue, Jan 23, 1996	9.00	9.00	8.88	9.00
488	NYSE	IFN	Mon, Jan 22, 1996	9.13	9.25	8.88	9.00
487	NYSE	IFN	Fri, Jan 19, 1996	9.25	9.25	9.13	9.25
486	NYSE	IFN	Thu, Jan 18, 1996	9.25	9.25	9.13	9.25
485	NYSE	IFN	Wed, Jan 17, 1996	9.50	9.50	9.25	9.25
484	NYSE	IFN	Tue, Jan 16, 1996	9.25	9.50	9.25	9.50
483	NYSE	IFN	Mon, Jan 15, 1996	9.63	9.63	9.13	9.25
482	NYSE	IFN	Fri, Jan 12, 1996	9.50	9.75	9.50	9.63
481	NYSE	IFN	Thu, Jan 11, 1996	9.63	9.63	9.50	9.63
480	NYSE	IFN	Wed, Jan 10, 1996	9.63	9.63	9.50	9.50
479	NYSE	IFN	Tue, Jan 9, 1996	9.75	9.88	9.50	9.63
478	NYSE	IFN	Mon, Jan 8, 1996	9.88	9.88	9.63	9.88
477	NYSE	IFN	Fri, Jan 5, 1996	9.75	10.00	9.63	9.88
476	NYSE	IFN	Thu, Jan 4, 1996	9.88	9.88	9.63	9.75
475	NYSE	IFN	Wed, Jan 3, 1996	9.13	10.13	9.13	10.00
474	NYSE	IFN	Tue, Jan 2, 1996	8.88	9.13	8.88	9.00
473	NYSE	IFN	Fri, Dec 29, 1995	8.88	9.00	8.75	8.88
472	NYSE	IFN	Thu, Dec 28, 1995	9.00	9.13	8.75	8.88
471	NYSE	IFN	Wed, Dec 27, 1995	9.13	9.13	9.00	9.00
470	NYSE	IFN	Tue, Dec 26, 1995	9.25	9.25	9.00	9.25
469	NYSE	IFN	Fri, Dec 22, 1995	9.25	9.38	9.13	9.38
468	NYSE	IFN	Thu, Dec 21, 1995	9.38	9.50	9.13	9.38
467	NYSE	IFN	Wed, Dec 20, 1995	9.25	9.50	9.13	9.50
466	NYSE	IFN	Tue, Dec 19, 1995	8.75	9.25	8.63	9.25
465	NYSE	IFN	Mon, Dec 18, 1995	8.75	8.88	8.63	8.75
464	NYSE	IFN	Fri, Dec 15, 1995	8.88	9.00	8.75	8.75
463	NYSE	IFN	Thu, Dec 14, 1995	8.88	9.00	8.00	8.88
462	NYSE	IFN	Wed, Dec 13, 1995	8.75	9.00	8.75	8.88
461	NYSE	IFN	Tue, Dec 12, 1995	8.88	8.88	8.75	8.75
460	NYSE	IFN	Mon, Dec 11, 1995	9.13	9.25	8.88	9.00
459	NYSE	IFN	Fri, Dec 8, 1995	9.25	9.25	9.13	9.13
458	NYSE	IFN	Thu, Dec 7, 1995	9.25	9.38	9.13	9.25
457	NYSE	IFN	Wed, Dec 6, 1995	9.25	9.38	9.00	9.25
456	NYSE	IFN	Tue, Dec 5, 1995	9.38	9.50	9.00	9.13
455	NYSE	IFN	Mon, Dec 4, 1995	9.25	9.50	9.25	9.38
454	NYSE	IFN	Fri, Dec 1, 1995	8.63	9.38	8.63	9.25
453	NYSE	IFN	Thu, Nov 30, 1995	8.38	8.88	8.38	8.75
452	NYSE	IFN	Wed, Nov 29, 1995	8.13	8.25	8.00	8.00
451	NYSE	IFN	Tue, Nov 28, 1995	8.13	8.25	8.00	8.25
450	NYSE	IFN	Mon, Nov 27, 1995	8.13	8.25	7.88	8.13
449	NYSE	IFN	Fri, Nov 24, 1995	7.88	8.25	7.88	8.13
448	NYSE	IFN	Wed, Nov 22, 1995	8.00	8.00	7.75	8.00
447	NYSE	IFN	Tue, Nov 21, 1995	8.00	8.00	7.75	7.75
446	NYSE	IFN	Mon, Nov 20, 1995	8.00	8.13	7.88	7.88
445	NYSE	IFN	Fri, Nov 17, 1995	7.88	8.00	7.75	7.88
444	NYSE	IFN	Thu, Nov 16, 1995	8.00	8.13	8.00	8.00
443	NYSE	IFN	Wed, Nov 15, 1995	8.25	8.25	8.00	8.00
442	NYSE	IFN	Tue, Nov 14, 1995	8.38	8.38	8.13	8.13
441	NYSE	IFN	Mon, Nov 13, 1995	8.38	8.50	8.25	8.38
440	NYSE	IFN	Fri, Nov 10, 1995	8.50	8.63	8.38	8.38
439	NYSE	IFN	Thu, Nov 9, 1995	8.50	8.63	8.38	8.50
438	NYSE	IFN	Wed, Nov 8, 1995	8.63	8.88	8.50	8.63
437	NYSE	IFN	Tue, Nov 7, 1995	8.38	8.50	8.25	8.50
436	NYSE	IFN	Mon, Nov 6, 1995	8.38	8.50	8.25	8.25
435	NYSE	IFN	Fri, Nov 3, 1995	8.50	8.50	8.25	8.25
434	NYSE	IFN	Thu, Nov 2, 1995	8.63	8.63	8.38	8.38
433	NYSE	IFN	Wed, Nov 1, 1995	8.50	8.63	8.25	8.50
432	NYSE	IFN	Tue, Oct 31, 1995	8.25	8.38	8.13	8.38
431	NYSE	IFN	Mon, Oct 30, 1995	8.13	8.25	8.00	8.13
430	NYSE	IFN	Fri, Oct 27, 1995	7.75	8.25	7.50	8.25
429	NYSE	IFN	Thu, Oct 26, 1995	8.25	8.50	8.13	8.13
428	NYSE	IFN	Wed, Oct 25, 1995	8.63	8.75	8.38	8.38
427	NYSE	IFN	Tue, Oct 24, 1995	8.50	8.75	8.50	8.63
426	NYSE	IFN	Mon, Oct 23, 1995	8.75	8.75	8.38	8.50
425	NYSE	IFN	Fri, Oct 20, 1995	9.13	9.13	8.63	8.88
424	NYSE	IFN	Thu, Oct 19, 1995	9.38	9.38	9.00	9.25
423	NYSE	IFN	Wed, Oct 18, 1995	9.63	9.63	9.38	9.38
422	NYSE	IFN	Tue, Oct 17, 1995	9.75	9.75	9.50	9.63
421	NYSE	IFN	Mon, Oct 16, 1995	9.63	9.75	9.63	9.63
420	NYSE	IFN	Fri, Oct 13, 1995	9.88	9.88	9.63	9.63
419	NYSE	IFN	Thu, Oct 12, 1995	10.00	10.13	9.75	9.75
418	NYSE	IFN	Wed, Oct 11, 1995	9.75	9.88	9.75	9.75
417	NYSE	IFN	Tue, Oct 10, 1995	9.75	9.88	9.63	9.75
416	NYSE	IFN	Mon, Oct 9, 1995	10.00	10.13	9.75	9.75
415	NYSE	IFN	Fri, Oct 6, 1995	10.13	10.25	10.00	10.13
414	NYSE	IFN	Thu, Oct 5, 1995	9.88	10.13	9.88	10.13
413	NYSE	IFN	Wed, Oct 4, 1995	9.75	10.00	9.75	9.88
412	NYSE	IFN	Tue, Oct 3, 1995	9.75	9.88	9.63	9.75
411	NYSE	IFN	Mon, Oct 2, 1995	9.75	9.88	9.75	9.75
410	NYSE	IFN	Fri, Sep 29, 1995	9.75	9.75	9.63	9.75
409	NYSE	IFN	Thu, Sep 28, 1995	9.75	10.00	9.75	9.75
408	NYSE	IFN	Wed, Sep 27, 1995	10.13	10.13	9.88	9.88
407	NYSE	IFN	Tue, Sep 26, 1995	10.00	10.13	10.00	10.13
406	NYSE	IFN	Mon, Sep 25, 1995	9.88	10.13	9.88	10.13
405	NYSE	IFN	Fri, Sep 22, 1995	10.13	10.13	9.88	10.00
404	NYSE	IFN	Thu, Sep 21, 1995	10.13	10.25	9.88	10.25
403	NYSE	IFN	Wed, Sep 20, 1995	10.00	10.13	9.88	10.13
402	NYSE	IFN	Tue, Sep 19, 1995	10.00	10.13	9.88	10.00
401	NYSE	IFN	Mon, Sep 18, 1995	9.38	10.00	9.38	9.88
400	NYSE	IFN	Fri, Sep 15, 1995	9.38	9.50	9.25	9.38
399	NYSE	IFN	Thu, Sep 14, 1995	9.63	9.63	9.38	9.38
398	NYSE	IFN	Wed, Sep 13, 1995	9.50	9.63	9.44	9.63
397	NYSE	IFN	Tue, Sep 12, 1995	9.63	9.88	9.50	9.50
396	NYSE	IFN	Mon, Sep 11, 1995	9.75	9.75	9.50	9.50
395	NYSE	IFN	Fri, Sep 8, 1995	9.75	9.88	9.63	9.63
394	NYSE	IFN	Thu, Sep 7, 1995	9.75	9.88	9.63	9.63
393	NYSE	IFN	Wed, Sep 6, 1995	9.88	9.88	9.63	9.75
392	NYSE	IFN	Tue, Sep 5, 1995	9.88	9.88	9.63	9.75
391	NYSE	IFN	Fri, Sep 1, 1995	9.88	9.88	9.63	9.75
390	NYSE	IFN	Thu, Aug 31, 1995	9.75	9.88	9.75	9.75
389	NYSE	IFN	Wed, Aug 30, 1995	9.75	9.88	9.75	9.75
388	NYSE	IFN	Tue, Aug 29, 1995	9.88	10.00	9.63	9.75
387	NYSE	IFN	Mon, Aug 28, 1995	10.00	10.00	9.88	9.88
386	NYSE	IFN	Fri, Aug 25, 1995	10.00	10.13	9.88	10.00
385	NYSE	IFN	Thu, Aug 24, 1995	10.13	10.13	10.00	10.00
384	NYSE	IFN	Wed, Aug 23, 1995	10.25	10.38	10.13	10.25
383	NYSE	IFN	Tue, Aug 22, 1995	10.25	10.38	10.25	10.25
382	NYSE	IFN	Mon, Aug 21, 1995	10.25	10.38	10.25	10.25
381	NYSE	IFN	Fri, Aug 18, 1995	10.50	10.50	10.25	10.25
380	NYSE	IFN	Thu, Aug 17, 1995	10.50	10.63	10.50	10.63
379	NYSE	IFN	Wed, Aug 16, 1995	10.75	10.75	10.38	10.38
378	NYSE	IFN	Tue, Aug 15, 1995	10.75	10.75	10.38	10.63
377	NYSE	IFN	Mon, Aug 14, 1995	10.88	11.00	10.63	10.75
376	NYSE	IFN	Fri, Aug 11, 1995	10.88	11.00	10.88	11.00
375	NYSE	IFN	Thu, Aug 10, 1995	11.00	11.13	10.88	10.88
374	NYSE	IFN	Wed, Aug 9, 1995	10.88	11.13	10.75	11.00
373	NYSE	IFN	Tue, Aug 8, 1995	10.88	11.00	10.75	10.88
372	NYSE	IFN	Mon, Aug 7, 1995	10.88	11.13	10.88	11.00
371	NYSE	IFN	Fri, Aug 4, 1995	10.88	11.00	10.75	10.75
370	NYSE	IFN	Thu, Aug 3, 1995	11.00	11.13	10.88	11.00
369	NYSE	IFN	Wed, Aug 2, 1995	11.00	11.25	11.00	11.13
368	NYSE	IFN	Tue, Aug 1, 1995	10.88	11.00	10.75	10.75
367	NYSE	IFN	Mon, Jul 31, 1995	10.88	11.00	10.75	11.00
366	NYSE	IFN	Fri, Jul 28, 1995	11.13	11.13	10.88	11.00
365	NYSE	IFN	Thu, Jul 27, 1995	11.38	11.50	11.25	11.38
364	NYSE	IFN	Wed, Jul 26, 1995	11.25	11.38	11.13	11.25
363	NYSE	IFN	Tue, Jul 25, 1995	11.00	11.38	11.00	11.25
362	NYSE	IFN	Mon, Jul 24, 1995	11.25	11.25	10.75	10.88
361	NYSE	IFN	Fri, Jul 21, 1995	10.75	10.88	10.75	10.88
360	NYSE	IFN	Thu, Jul 20, 1995	10.88	11.00	10.75	10.88
359	NYSE	IFN	Wed, Jul 19, 1995	11.25	11.25	10.75	10.75
358	NYSE	IFN	Tue, Jul 18, 1995	10.88	11.50	10.88	11.50
357	NYSE	IFN	Mon, Jul 17, 1995	10.50	11.00	10.50	11.00
356	NYSE	IFN	Fri, Jul 14, 1995	10.38	10.50	10.25	10.25
355	NYSE	IFN	Thu, Jul 13, 1995	10.50	10.50	10.25	10.25
354	NYSE	IFN	Wed, Jul 12, 1995	10.63	10.63	10.38	10.38
353	NYSE	IFN	Tue, Jul 11, 1995	10.25	10.63	10.25	10.63
352	NYSE	IFN	Mon, Jul 10, 1995	10.25	10.38	10.13	10.25
351	NYSE	IFN	Fri, Jul 7, 1995	10.13	10.25	10.00	10.13
350	NYSE	IFN	Thu, Jul 6, 1995	10.13	10.13	9.88	10.00
349	NYSE	IFN	Wed, Jul 5, 1995	10.25	10.25	10.13	10.13
348	NYSE	IFN	Mon, Jul 3, 1995	10.25	10.38	10.13	10.25
347	NYSE	IFN	Fri, Jun 30, 1995	10.25	10.38	10.13	10.25
346	NYSE	IFN	Thu, Jun 29, 1995	10.38	10.38	10.13	10.25
345	NYSE	IFN	Wed, Jun 28, 1995	10.25	10.38	10.13	10.38
344	NYSE	IFN	Tue, Jun 27, 1995	10.13	10.25	10.00	10.13
343	NYSE	IFN	Mon, Jun 26, 1995	10.25	10.25	10.00	10.13
342	NYSE	IFN	Fri, Jun 23, 1995	10.13	10.25	10.13	10.13
341	NYSE	IFN	Thu, Jun 22, 1995	10.38	10.38	10.13	10.13
340	NYSE	IFN	Wed, Jun 21, 1995	10.25	10.63	10.25	10.50
339	NYSE	IFN	Tue, Jun 20, 1995	10.38	10.50	10.25	10.38
338	NYSE	IFN	Mon, Jun 19, 1995	10.63	10.63	10.38	10.38
337	NYSE	IFN	Fri, Jun 16, 1995	10.75	10.88	10.63	10.63
336	NYSE	IFN	Thu, Jun 15, 1995	10.88	10.88	10.75	10.75
335	NYSE	IFN	Wed, Jun 14, 1995	11.00	11.00	10.75	10.88
334	NYSE	IFN	Tue, Jun 13, 1995	10.88	10.88	10.75	10.88
333	NYSE	IFN	Mon, Jun 12, 1995	11.00	11.00	10.75	10.88
332	NYSE	IFN	Fri, Jun 9, 1995	10.88	10.88	10.63	10.88
331	NYSE	IFN	Thu, Jun 8, 1995	11.25	11.25	11.00	11.00
330	NYSE	IFN	Wed, Jun 7, 1995	11.25	11.38	11.13	11.13
329	NYSE	IFN	Tue, Jun 6, 1995	11.25	11.50	11.25	11.38
328	NYSE	IFN	Mon, Jun 5, 1995	11.38	11.38	11.13	11.38
327	NYSE	IFN	Fri, Jun 2, 1995	11.38	11.38	11.25	11.38
326	NYSE	IFN	Thu, Jun 1, 1995	11.38	11.63	11.25	11.38
325	NYSE	IFN	Wed, May 31, 1995	10.88	11.25	10.88	11.13
324	NYSE	IFN	Tue, May 30, 1995	10.63	10.88	10.63	10.75
323	NYSE	IFN	Fri, May 26, 1995	10.50	10.63	10.50	10.63
322	NYSE	IFN	Thu, May 25, 1995	10.63	10.63	10.50	10.50
321	NYSE	IFN	Wed, May 24, 1995	10.75	10.75	10.63	10.63
320	NYSE	IFN	Tue, May 23, 1995	10.88	10.88	10.63	10.63
319	NYSE	IFN	Mon, May 22, 1995	10.75	10.88	10.75	10.88
318	NYSE	IFN	Fri, May 19, 1995	10.50	10.75	10.50	10.63
317	NYSE	IFN	Thu, May 18, 1995	10.75	10.88	10.63	10.63
316	NYSE	IFN	Wed, May 17, 1995	10.88	10.88	10.63	10.63
315	NYSE	IFN	Tue, May 16, 1995	10.75	11.13	10.75	10.75
314	NYSE	IFN	Mon, May 15, 1995	10.75	10.88	10.50	10.63
313	NYSE	IFN	Fri, May 12, 1995	10.63	10.88	10.50	10.75
312	NYSE	IFN	Thu, May 11, 1995	10.50	10.63	10.50	10.50
311	NYSE	IFN	Wed, May 10, 1995	10.63	10.63	10.50	10.50
310	NYSE	IFN	Tue, May 9, 1995	10.38	10.63	10.38	10.50
309	NYSE	IFN	Mon, May 8, 1995	10.50	10.63	10.38	10.50
308	NYSE	IFN	Fri, May 5, 1995	10.50	10.63	10.38	10.50
307	NYSE	IFN	Thu, May 4, 1995	10.25	10.38	10.13	10.38
306	NYSE	IFN	Wed, May 3, 1995	10.00	10.13	9.88	10.13
305	NYSE	IFN	Tue, May 2, 1995	10.25	10.25	9.88	9.88
304	NYSE	IFN	Mon, May 1, 1995	10.38	10.38	10.13	10.38
303	NYSE	IFN	Fri, Apr 28, 1995	10.38	10.63	10.25	10.63
302	NYSE	IFN	Thu, Apr 27, 1995	10.38	10.50	10.25	10.38
301	NYSE	IFN	Wed, Apr 26, 1995	10.50	10.50	10.38	10.50
300	NYSE	IFN	Tue, Apr 25, 1995	10.38	10.50	10.38	10.50
299	NYSE	IFN	Mon, Apr 24, 1995	10.38	10.63	10.25	10.50
298	NYSE	IFN	Fri, Apr 21, 1995	10.25	10.88	10.13	10.38
297	NYSE	IFN	Thu, Apr 20, 1995	10.25	10.25	10.13	10.13
296	NYSE	IFN	Wed, Apr 19, 1995	10.38	10.38	10.00	10.13
295	NYSE	IFN	Tue, Apr 18, 1995	10.63	10.63	10.38	10.38
294	NYSE	IFN	Mon, Apr 17, 1995	10.63	10.75	10.50	10.50
293	NYSE	IFN	Thu, Apr 13, 1995	10.50	10.63	10.38	10.63
292	NYSE	IFN	Wed, Apr 12, 1995	10.38	10.50	10.38	10.38
291	NYSE	IFN	Tue, Apr 11, 1995	10.50	10.50	10.25	10.38
290	NYSE	IFN	Mon, Apr 10, 1995	10.63	10.63	10.38	10.50
289	NYSE	IFN	Fri, Apr 7, 1995	10.75	10.88	10.63	10.63
288	NYSE	IFN	Thu, Apr 6, 1995	10.63	10.75	10.50	10.75
287	NYSE	IFN	Wed, Apr 5, 1995	10.13	10.50	10.00	10.50
286	NYSE	IFN	Tue, Apr 4, 1995	10.00	10.13	9.88	10.13
285	NYSE	IFN	Mon, Apr 3, 1995	10.25	10.25	9.88	10.00
284	NYSE	IFN	Fri, Mar 31, 1995	10.13	10.25	10.00	10.13
283	NYSE	IFN	Thu, Mar 30, 1995	10.00	10.25	9.88	10.00
282	NYSE	IFN	Wed, Mar 29, 1995	10.00	10.00	9.75	10.00
281	NYSE	IFN	Tue, Mar 28, 1995	9.75	10.00	9.75	9.88
280	NYSE	IFN	Mon, Mar 27, 1995	9.50	9.75	9.50	9.63
279	NYSE	IFN	Fri, Mar 24, 1995	9.38	9.50	9.13	9.50
278	NYSE	IFN	Thu, Mar 23, 1995	9.25	9.38	9.13	9.38
277	NYSE	IFN	Wed, Mar 22, 1995	9.25	9.38	9.13	9.25
276	NYSE	IFN	Tue, Mar 21, 1995	9.25	9.50	9.25	9.38
275	NYSE	IFN	Mon, Mar 20, 1995	9.38	9.38	9.25	9.25
274	NYSE	IFN	Fri, Mar 17, 1995	9.25	9.38	9.25	9.25
273	NYSE	IFN	Thu, Mar 16, 1995	9.25	9.38	9.13	9.38
272	NYSE	IFN	Wed, Mar 15, 1995	9.50	9.50	9.25	9.25
271	NYSE	IFN	Tue, Mar 14, 1995	9.75	9.88	9.13	9.63
270	NYSE	IFN	Mon, Mar 13, 1995	9.63	9.75	9.50	9.75
269	NYSE	IFN	Fri, Mar 10, 1995	9.38	9.88	9.25	9.75
268	NYSE	IFN	Thu, Mar 9, 1995	9.50	9.63	8.75	9.00
267	NYSE	IFN	Wed, Mar 8, 1995	9.38	9.63	9.25	9.38
266	NYSE	IFN	Tue, Mar 7, 1995	9.75	9.88	9.13	9.38
265	NYSE	IFN	Mon, Mar 6, 1995	10.00	10.00	9.63	9.88
264	NYSE	IFN	Fri, Mar 3, 1995	10.13	10.25	10.00	10.13
263	NYSE	IFN	Thu, Mar 2, 1995	10.25	10.38	9.75	10.25
262	NYSE	IFN	Wed, Mar 1, 1995	10.38	10.38	10.13	10.13
261	NYSE	IFN	Tue, Feb 28, 1995	10.38	10.38	10.25	10.38
260	NYSE	IFN	Mon, Feb 27, 1995	10.50	10.50	10.25	10.38
259	NYSE	IFN	Fri, Feb 24, 1995	10.38	10.50	10.25	10.38
258	NYSE	IFN	Thu, Feb 23, 1995	10.63	10.75	10.38	10.38
257	NYSE	IFN	Wed, Feb 22, 1995	10.25	10.50	10.25	10.50
256	NYSE	IFN	Tue, Feb 21, 1995	10.25	10.38	10.13	10.38
255	NYSE	IFN	Fri, Feb 17, 1995	10.13	10.38	10.13	10.38
254	NYSE	IFN	Thu, Feb 16, 1995	10.50	10.50	10.13	10.13
253	NYSE	IFN	Wed, Feb 15, 1995	10.63	10.75	10.50	10.63
252	NYSE	IFN	Tue, Feb 14, 1995	10.63	10.75	10.50	10.63
251	NYSE	IFN	Mon, Feb 13, 1995	10.63	10.75	10.50	10.63
250	NYSE	IFN	Fri, Feb 10, 1995	10.63	10.75	10.50	10.63
249	NYSE	IFN	Thu, Feb 9, 1995	10.75	10.88	10.63	10.63
248	NYSE	IFN	Wed, Feb 8, 1995	10.75	10.88	10.63	10.88
247	NYSE	IFN	Tue, Feb 7, 1995	10.75	10.88	10.75	10.75
246	NYSE	IFN	Mon, Feb 6, 1995	10.75	11.00	10.75	10.88
245	NYSE	IFN	Fri, Feb 3, 1995	10.50	10.75	10.38	10.63
244	NYSE	IFN	Thu, Feb 2, 1995	10.38	10.50	10.25	10.50
243	NYSE	IFN	Wed, Feb 1, 1995	10.38	10.38	10.25	10.38
242	NYSE	IFN	Tue, Jan 31, 1995	10.38	10.50	10.25	10.38
241	NYSE	IFN	Mon, Jan 30, 1995	10.50	10.50	10.25	10.38
240	NYSE	IFN	Fri, Jan 27, 1995	10.38	10.50	10.25	10.38
239	NYSE	IFN	Thu, Jan 26, 1995	10.38	10.38	10.25	10.25
238	NYSE	IFN	Wed, Jan 25, 1995	10.13	10.38	10.13	10.38
237	NYSE	IFN	Tue, Jan 24, 1995	10.13	10.25	10.00	10.13
236	NYSE	IFN	Mon, Jan 23, 1995	10.25	10.38	10.13	10.13
235	NYSE	IFN	Fri, Jan 20, 1995	10.50	10.75	10.25	10.25
234	NYSE	IFN	Thu, Jan 19, 1995	10.75	10.75	10.63	10.75
233	NYSE	IFN	Wed, Jan 18, 1995	10.75	10.75	10.50	10.75
232	NYSE	IFN	Tue, Jan 17, 1995	10.75	10.75	10.63	10.75
231	NYSE	IFN	Mon, Jan 16, 1995	10.75	10.88	10.50	10.75
230	NYSE	IFN	Fri, Jan 13, 1995	10.75	10.75	10.50	10.75
229	NYSE	IFN	Thu, Jan 12, 1995	10.25	10.63	10.25	10.63
228	NYSE	IFN	Wed, Jan 11, 1995	10.38	10.38	10.13	10.25
227	NYSE	IFN	Tue, Jan 10, 1995	10.38	10.50	10.25	10.38
226	NYSE	IFN	Mon, Jan 9, 1995	10.38	10.63	10.38	10.50
225	NYSE	IFN	Fri, Jan 6, 1995	10.38	10.50	10.13	10.25
224	NYSE	IFN	Thu, Jan 5, 1995	10.63	10.63	10.38	10.50
223	NYSE	IFN	Wed, Jan 4, 1995	10.75	10.88	10.50	10.63
222	NYSE	IFN	Tue, Jan 3, 1995	10.75	10.88	10.63	10.88
221	NYSE	IFN	Fri, Dec 30, 1994	10.63	10.75	10.50	10.63
220	NYSE	IFN	Thu, Dec 29, 1994	10.63	10.75	10.50	10.63
219	NYSE	IFN	Wed, Dec 28, 1994	10.75	10.88	10.50	10.63
218	NYSE	IFN	Tue, Dec 27, 1994	10.63	10.75	10.50	10.63
217	NYSE	IFN	Fri, Dec 23, 1994	10.50	10.63	10.25	10.50
216	NYSE	IFN	Thu, Dec 22, 1994	10.75	10.75	10.50	10.63
215	NYSE	IFN	Wed, Dec 21, 1994	10.75	10.88	10.63	10.75
214	NYSE	IFN	Tue, Dec 20, 1994	11.00	11.13	10.75	10.88
213	NYSE	IFN	Mon, Dec 19, 1994	11.25	11.25	11.00	11.13
212	NYSE	IFN	Fri, Dec 16, 1994	11.13	11.38	11.13	11.25
211	NYSE	IFN	Thu, Dec 15, 1994	10.88	11.25	10.88	11.13
210	NYSE	IFN	Wed, Dec 14, 1994	10.75	11.13	10.63	11.00
209	NYSE	IFN	Tue, Dec 13, 1994	11.00	11.00	10.50	10.63
208	NYSE	IFN	Mon, Dec 12, 1994	11.00	11.13	10.88	11.00
207	NYSE	IFN	Fri, Dec 9, 1994	11.00	11.13	10.88	11.13
206	NYSE	IFN	Thu, Dec 8, 1994	11.50	11.63	11.00	11.25
205	NYSE	IFN	Wed, Dec 7, 1994	11.50	11.63	11.38	11.50
204	NYSE	IFN	Tue, Dec 6, 1994	11.75	11.88	11.63	11.75
203	NYSE	IFN	Mon, Dec 5, 1994	11.88	12.00	11.75	11.88
202	NYSE	IFN	Fri, Dec 2, 1994	11.75	12.00	11.75	11.88
201	NYSE	IFN	Thu, Dec 1, 1994	11.75	11.88	11.75	11.75
200	NYSE	IFN	Wed, Nov 30, 1994	11.88	11.88	11.75	11.75
199	NYSE	IFN	Tue, Nov 29, 1994	11.88	12.00	11.75	11.75
198	NYSE	IFN	Mon, Nov 28, 1994	11.88	12.00	11.75	12.00
197	NYSE	IFN	Fri, Nov 25, 1994	11.63	12.00	11.63	12.00
196	NYSE	IFN	Wed, Nov 23, 1994	11.75	11.88	11.50	11.75
195	NYSE	IFN	Tue, Nov 22, 1994	12.00	12.13	11.75	12.00
194	NYSE	IFN	Mon, Nov 21, 1994	12.38	12.38	12.00	12.13
193	NYSE	IFN	Fri, Nov 18, 1994	12.38	12.38	12.13	12.25
192	NYSE	IFN	Thu, Nov 17, 1994	12.50	12.63	12.25	12.50
191	NYSE	IFN	Wed, Nov 16, 1994	12.50	12.63	12.25	12.63
190	NYSE	IFN	Tue, Nov 15, 1994	12.50	12.75	12.50	12.63
189	NYSE	IFN	Mon, Nov 14, 1994	12.25	12.50	12.25	12.50
188	NYSE	IFN	Fri, Nov 11, 1994	12.25	12.38	12.00	12.38
187	NYSE	IFN	Thu, Nov 10, 1994	12.50	12.50	12.13	12.38
186	NYSE	IFN	Wed, Nov 9, 1994	12.63	12.63	12.38	12.63
185	NYSE	IFN	Tue, Nov 8, 1994	12.63	12.75	12.50	12.75
184	NYSE	IFN	Mon, Nov 7, 1994	12.75	12.75	12.63	12.75
183	NYSE	IFN	Fri, Nov 4, 1994	12.75	12.75	12.63	12.75
182	NYSE	IFN	Thu, Nov 3, 1994	12.63	12.75	12.63	12.75
181	NYSE	IFN	Wed, Nov 2, 1994	12.88	12.88	12.63	12.63
180	NYSE	IFN	Tue, Nov 1, 1994	12.88	12.88	12.75	12.75
179	NYSE	IFN	Mon, Oct 31, 1994	12.88	13.00	12.75	12.75
178	NYSE	IFN	Fri, Oct 28, 1994	12.75	12.88	12.63	12.75
177	NYSE	IFN	Thu, Oct 27, 1994	12.88	12.88	12.63	12.63
176	NYSE	IFN	Wed, Oct 26, 1994	12.88	12.88	12.75	12.88
175	NYSE	IFN	Tue, Oct 25, 1994	12.88	12.88	12.63	12.88
174	NYSE	IFN	Mon, Oct 24, 1994	12.75	12.88	12.75	12.88
173	NYSE	IFN	Fri, Oct 21, 1994	12.88	13.00	12.63	12.63
172	NYSE	IFN	Thu, Oct 20, 1994	13.00	13.00	12.75	13.00
171	NYSE	IFN	Wed, Oct 19, 1994	13.25	13.25	13.00	13.13
170	NYSE	IFN	Tue, Oct 18, 1994	13.00	13.13	13.00	13.13
169	NYSE	IFN	Mon, Oct 17, 1994	13.25	13.25	13.00	13.00
168	NYSE	IFN	Fri, Oct 14, 1994	13.25	13.25	13.13	13.13
167	NYSE	IFN	Thu, Oct 13, 1994	13.25	13.38	13.13	13.25
166	NYSE	IFN	Wed, Oct 12, 1994	13.25	13.25	13.00	13.13
165	NYSE	IFN	Tue, Oct 11, 1994	13.25	13.50	13.13	13.13
164	NYSE	IFN	Mon, Oct 10, 1994	13.13	13.38	13.13	13.25
163	NYSE	IFN	Fri, Oct 7, 1994	13.13	13.38	13.13	13.38
162	NYSE	IFN	Thu, Oct 6, 1994	13.25	13.38	13.13	13.13
161	NYSE	IFN	Wed, Oct 5, 1994	13.38	13.38	12.88	13.25
160	NYSE	IFN	Tue, Oct 4, 1994	13.13	13.63	13.13	13.25
159	NYSE	IFN	Mon, Oct 3, 1994	13.00	13.13	12.50	13.13
158	NYSE	IFN	Fri, Sep 30, 1994	13.13	13.25	12.75	12.88
157	NYSE	IFN	Thu, Sep 29, 1994	13.38	13.50	13.00	13.25
156	NYSE	IFN	Wed, Sep 28, 1994	13.50	13.63	13.38	13.38
155	NYSE	IFN	Tue, Sep 27, 1994	13.50	13.50	13.38	13.50
154	NYSE	IFN	Mon, Sep 26, 1994	13.63	13.75	13.25	13.38
153	NYSE	IFN	Fri, Sep 23, 1994	13.63	13.75	13.50	13.63
152	NYSE	IFN	Thu, Sep 22, 1994	13.50	13.75	13.50	13.63
151	NYSE	IFN	Wed, Sep 21, 1994	13.75	13.88	13.50	13.63
150	NYSE	IFN	Tue, Sep 20, 1994	13.88	13.88	13.63	13.88
149	NYSE	IFN	Mon, Sep 19, 1994	13.88	14.00	13.75	13.88
148	NYSE	IFN	Fri, Sep 16, 1994	13.88	13.88	13.75	13.88
147	NYSE	IFN	Thu, Sep 15, 1994	13.88	13.88	13.75	13.88
146	NYSE	IFN	Wed, Sep 14, 1994	13.75	13.88	13.63	13.88
145	NYSE	IFN	Tue, Sep 13, 1994	13.88	13.88	13.63	13.75
144	NYSE	IFN	Mon, Sep 12, 1994	13.75	13.88	13.63	13.88
143	NYSE	IFN	Fri, Sep 9, 1994	13.88	13.88	13.63	13.63
142	NYSE	IFN	Thu, Sep 8, 1994	13.88	14.00	13.75	13.75
141	NYSE	IFN	Wed, Sep 7, 1994	13.88	14.00	13.75	13.75
140	NYSE	IFN	Tue, Sep 6, 1994	13.88	13.88	13.63	13.88
139	NYSE	IFN	Fri, Sep 2, 1994	13.75	13.88	13.63	13.75
138	NYSE	IFN	Thu, Sep 1, 1994	13.88	14.00	13.63	13.75
137	NYSE	IFN	Wed, Aug 31, 1994	13.75	14.00	13.75	14.00
136	NYSE	IFN	Tue, Aug 30, 1994	13.75	13.88	13.50	13.88
135	NYSE	IFN	Mon, Aug 29, 1994	13.63	13.75	13.63	13.75
134	NYSE	IFN	Fri, Aug 26, 1994	13.50	13.63	13.38	13.63
133	NYSE	IFN	Thu, Aug 25, 1994	13.75	13.75	13.50	13.63
132	NYSE	IFN	Wed, Aug 24, 1994	13.88	13.88	13.63	13.63
131	NYSE	IFN	Tue, Aug 23, 1994	13.88	13.88	13.75	13.88
130	NYSE	IFN	Mon, Aug 22, 1994	13.75	13.88	13.63	13.88
129	NYSE	IFN	Fri, Aug 19, 1994	13.75	13.88	13.63	13.75
128	NYSE	IFN	Thu, Aug 18, 1994	14.00	14.00	13.75	13.88
127	NYSE	IFN	Wed, Aug 17, 1994	13.88	14.00	13.75	14.00
126	NYSE	IFN	Tue, Aug 16, 1994	13.88	14.00	13.75	13.75
125	NYSE	IFN	Mon, Aug 15, 1994	13.75	14.00	13.75	14.00
124	NYSE	IFN	Fri, Aug 12, 1994	13.63	13.75	13.50	13.63
123	NYSE	IFN	Thu, Aug 11, 1994	13.50	13.75	13.50	13.63
122	NYSE	IFN	Wed, Aug 10, 1994	13.50	13.75	13.50	13.63
121	NYSE	IFN	Tue, Aug 9, 1994	13.63	13.63	13.50	13.50
120	NYSE	IFN	Mon, Aug 8, 1994	13.38	13.63	13.25	13.50
119	NYSE	IFN	Fri, Aug 5, 1994	13.25	13.38	12.75	13.13
118	NYSE	IFN	Thu, Aug 4, 1994	13.50	13.50	13.25	13.25
117	NYSE	IFN	Wed, Aug 3, 1994	13.38	13.63	13.38	13.38
116	NYSE	IFN	Tue, Aug 2, 1994	13.13	13.50	13.13	13.50
115	NYSE	IFN	Mon, Aug 1, 1994	12.88	13.13	12.75	13.13
114	NYSE	IFN	Fri, Jul 29, 1994	12.63	12.88	12.63	12.63
113	NYSE	IFN	Thu, Jul 28, 1994	12.50	12.50	12.38	12.50
112	NYSE	IFN	Wed, Jul 27, 1994	12.50	12.63	12.38	12.50
111	NYSE	IFN	Tue, Jul 26, 1994	12.63	12.75	12.50	12.63
110	NYSE	IFN	Mon, Jul 25, 1994	12.63	12.75	12.50	12.63
109	NYSE	IFN	Fri, Jul 22, 1994	12.63	12.63	12.38	12.50
108	NYSE	IFN	Thu, Jul 21, 1994	12.50	12.50	12.38	12.50
107	NYSE	IFN	Wed, Jul 20, 1994	12.88	12.88	12.38	12.50
106	NYSE	IFN	Tue, Jul 19, 1994	13.00	13.13	12.63	12.75
105	NYSE	IFN	Mon, Jul 18, 1994	12.88	13.00	12.75	12.88
104	NYSE	IFN	Fri, Jul 15, 1994	12.88	12.88	12.50	12.63
103	NYSE	IFN	Thu, Jul 14, 1994	12.63	12.75	12.63	12.75
102	NYSE	IFN	Wed, Jul 13, 1994	12.50	12.88	12.38	12.75
101	NYSE	IFN	Tue, Jul 12, 1994	12.38	12.50	12.25	12.38
100	NYSE	IFN	Mon, Jul 11, 1994	12.50	12.63	12.25	12.38
99	NYSE	IFN	Fri, Jul 8, 1994	12.75	12.75	12.50	12.50
98	NYSE	IFN	Thu, Jul 7, 1994	12.63	12.75	12.63	12.75
97	NYSE	IFN	Wed, Jul 6, 1994	12.63	12.88	12.50	12.75
96	NYSE	IFN	Tue, Jul 5, 1994	12.25	12.63	12.25	12.50
95	NYSE	IFN	Fri, Jul 1, 1994	12.00	12.38	12.00	12.25
94	NYSE	IFN	Thu, Jun 30, 1994	12.38	12.38	12.00	12.00
93	NYSE	IFN	Wed, Jun 29, 1994	12.38	12.50	12.25	12.38
92	NYSE	IFN	Tue, Jun 28, 1994	12.25	12.50	12.25	12.38
91	NYSE	IFN	Mon, Jun 27, 1994	12.13	12.38	12.13	12.38
90	NYSE	IFN	Fri, Jun 24, 1994	12.25	12.25	11.88	12.25
89	NYSE	IFN	Thu, Jun 23, 1994	12.63	12.63	12.38	12.50
88	NYSE	IFN	Wed, Jun 22, 1994	12.63	12.75	12.38	12.63
87	NYSE	IFN	Tue, Jun 21, 1994	12.75	13.00	12.50	12.63
86	NYSE	IFN	Mon, Jun 20, 1994	13.13	13.13	12.88	12.88
85	NYSE	IFN	Fri, Jun 17, 1994	13.00	13.25	13.00	13.13
84	NYSE	IFN	Thu, Jun 16, 1994	13.13	13.25	12.88	13.00
83	NYSE	IFN	Wed, Jun 15, 1994	13.38	13.38	13.00	13.13
82	NYSE	IFN	Tue, Jun 14, 1994	13.25	13.38	13.00	13.38
81	NYSE	IFN	Mon, Jun 13, 1994	13.25	13.38	13.00	13.13
80	NYSE	IFN	Fri, Jun 10, 1994	13.50	13.50	13.00	13.00
79	NYSE	IFN	Thu, Jun 9, 1994	13.25	13.38	13.00	13.25
78	NYSE	IFN	Wed, Jun 8, 1994	13.63	13.63	13.00	13.25
77	NYSE	IFN	Tue, Jun 7, 1994	13.88	13.88	13.38	13.50
76	NYSE	IFN	Mon, Jun 6, 1994	14.25	14.25	13.75	13.75
75	NYSE	IFN	Fri, Jun 3, 1994	13.75	14.25	13.63	14.00
74	NYSE	IFN	Thu, Jun 2, 1994	13.75	14.00	13.50	13.63
73	NYSE	IFN	Wed, Jun 1, 1994	13.38	13.88	13.13	13.75
72	NYSE	IFN	Tue, May 31, 1994	12.63	13.38	12.63	13.38
71	NYSE	IFN	Fri, May 27, 1994	12.38	12.63	12.38	12.63
70	NYSE	IFN	Thu, May 26, 1994	12.38	12.50	12.13	12.38
69	NYSE	IFN	Wed, May 25, 1994	12.38	12.38	12.13	12.38
68	NYSE	IFN	Tue, May 24, 1994	12.38	12.50	12.13	12.38
67	NYSE	IFN	Mon, May 23, 1994	12.50	12.75	12.13	12.38
66	NYSE	IFN	Fri, May 20, 1994	13.13	13.13	12.50	12.63
65	NYSE	IFN	Thu, May 19, 1994	12.63	13.00	12.50	13.00
64	NYSE	IFN	Wed, May 18, 1994	12.50	12.63	12.38	12.63
63	NYSE	IFN	Tue, May 17, 1994	12.50	12.50	12.25	12.50
62	NYSE	IFN	Mon, May 16, 1994	12.75	12.75	12.38	12.50
61	NYSE	IFN	Fri, May 13, 1994	12.25	12.75	12.13	12.63
60	NYSE	IFN	Thu, May 12, 1994	12.13	12.38	12.13	12.25
59	NYSE	IFN	Wed, May 11, 1994	11.88	12.75	11.75	12.00
58	NYSE	IFN	Tue, May 10, 1994	11.50	11.75	11.38	11.63
57	NYSE	IFN	Mon, May 9, 1994	11.38	11.88	11.13	11.38
56	NYSE	IFN	Fri, May 6, 1994	11.25	11.25	10.88	11.25
55	NYSE	IFN	Thu, May 5, 1994	11.25	11.50	11.13	11.13
54	NYSE	IFN	Wed, May 4, 1994	11.38	11.38	11.13	11.25
53	NYSE	IFN	Tue, May 3, 1994	11.75	11.75	11.25	11.25
52	NYSE	IFN	Mon, May 2, 1994	12.00	12.13	11.63	11.63
51	NYSE	IFN	Fri, Apr 29, 1994	12.25	12.38	11.75	12.00
50	NYSE	IFN	Thu, Apr 28, 1994	12.50	12.63	12.25	12.25
49	NYSE	IFN	Tue, Apr 26, 1994	12.75	12.88	12.63	12.75
48	NYSE	IFN	Mon, Apr 25, 1994	12.38	12.50	12.25	12.50
47	NYSE	IFN	Fri, Apr 22, 1994	12.25	12.38	12.00	12.25
46	NYSE	IFN	Thu, Apr 21, 1994	11.75	12.13	11.63	12.13
45	NYSE	IFN	Wed, Apr 20, 1994	12.13	12.25	11.50	11.63
44	NYSE	IFN	Tue, Apr 19, 1994	12.38	12.50	12.13	12.25
43	NYSE	IFN	Mon, Apr 18, 1994	12.38	12.63	12.25	12.50
42	NYSE	IFN	Fri, Apr 15, 1994	12.38	12.50	12.25	12.50
41	NYSE	IFN	Thu, Apr 14, 1994	12.38	12.50	12.25	12.25
40	NYSE	IFN	Wed, Apr 13, 1994	12.50	12.63	12.25	12.38
39	NYSE	IFN	Tue, Apr 12, 1994	12.63	12.63	12.38	12.50
38	NYSE	IFN	Mon, Apr 11, 1994	12.25	12.50	12.13	12.38
37	NYSE	IFN	Fri, Apr 8, 1994	12.13	12.25	12.13	12.13
36	NYSE	IFN	Thu, Apr 7, 1994	12.75	12.75	12.00	12.13
35	NYSE	IFN	Wed, Apr 6, 1994	13.00	13.13	12.63	12.75
34	NYSE	IFN	Tue, Apr 5, 1994	12.50	13.13	12.38	12.88
33	NYSE	IFN	Mon, Apr 4, 1994	12.50	12.63	12.13	12.25
32	NYSE	IFN	Thu, Mar 31, 1994	12.50	12.75	11.63	12.75
31	NYSE	IFN	Wed, Mar 30, 1994	12.88	12.88	12.50	12.63
30	NYSE	IFN	Tue, Mar 29, 1994	13.38	13.50	12.38	12.88
29	NYSE	IFN	Mon, Mar 28, 1994	14.38	14.38	13.38	13.63
28	NYSE	IFN	Fri, Mar 25, 1994	14.50	14.50	14.25	14.25
27	NYSE	IFN	Thu, Mar 24, 1994	14.63	14.63	14.50	14.50
26	NYSE	IFN	Wed, Mar 23, 1994	14.50	14.63	14.50	14.50
25	NYSE	IFN	Tue, Mar 22, 1994	14.50	14.63	14.50	14.50
24	NYSE	IFN	Mon, Mar 21, 1994	14.63	14.63	14.50	14.50
23	NYSE	IFN	Fri, Mar 18, 1994	14.50	14.63	14.50	14.63
22	NYSE	IFN	Thu, Mar 17, 1994	14.50	14.63	14.50	14.50
21	NYSE	IFN	Wed, Mar 16, 1994	14.63	14.75	14.50	14.50
20	NYSE	IFN	Tue, Mar 15, 1994	14.50	14.63	14.50	14.50
19	NYSE	IFN	Mon, Mar 14, 1994	15.00	15.00	14.50	14.50
18	NYSE	IFN	Fri, Mar 11, 1994	15.00	15.13	15.00	15.00
17	NYSE	IFN	Thu, Mar 10, 1994	15.00	15.13	15.00	15.00
16	NYSE	IFN	Wed, Mar 9, 1994	15.00	15.13	15.00	15.00
15	NYSE	IFN	Tue, Mar 8, 1994	15.00	15.13	15.00	15.00
14	NYSE	IFN	Mon, Mar 7, 1994	15.00	15.13	15.00	15.00
13	NYSE	IFN	Fri, Mar 4, 1994	15.00	15.13	15.00	15.00
12	NYSE	IFN	Thu, Mar 3, 1994	15.00	15.13	15.00	15.00
11	NYSE	IFN	Wed, Mar 2, 1994	15.00	15.13	15.00	15.13
10	NYSE	IFN	Tue, Mar 1, 1994	15.13	15.13	15.00	15.00
9	NYSE	IFN	Mon, Feb 28, 1994	15.00	15.13	15.00	15.00
8	NYSE	IFN	Fri, Feb 25, 1994	15.13	15.13	15.00	15.00
7	NYSE	IFN	Thu, Feb 24, 1994	15.00	15.13	15.00	15.00
6	NYSE	IFN	Wed, Feb 23, 1994	15.13	15.13	15.00	15.00
5	NYSE	IFN	Tue, Feb 22, 1994	15.13	15.13	15.00	15.00
4	NYSE	IFN	Fri, Feb 18, 1994	15.13	15.13	15.00	15.13
3	NYSE	IFN	Thu, Feb 17, 1994	15.13	15.25	15.00	15.00
2	NYSE	IFN	Wed, Feb 16, 1994	15.00	15.13	15.00	15.00
1	NYSE	IFN	Tue, Feb 15, 1994	15.00	15.13	15.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

India Fund Inc NYSE:IFN 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