Insteel Industries Inc NYSE:IIIN Historical Prices

Below are the 7878 trading days of historical prices for IIIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7878	NYSE	IIIN	Tue, Mar 5, 2024	35.30	35.34	34.02	34.33
7877	NYSE	IIIN	Mon, Mar 4, 2024	36.51	36.69	35.50	35.53
7876	NYSE	IIIN	Fri, Mar 1, 2024	36.53	36.59	35.90	36.27
7875	NYSE	IIIN	Thu, Feb 29, 2024	36.32	36.60	35.94	36.41
7874	NYSE	IIIN	Wed, Feb 28, 2024	35.72	35.93	35.55	35.60
7873	NYSE	IIIN	Tue, Feb 27, 2024	35.95	36.30	35.67	35.96
7872	NYSE	IIIN	Mon, Feb 26, 2024	35.09	35.61	35.04	35.61
7871	NYSE	IIIN	Fri, Feb 23, 2024	34.85	35.24	34.23	35.17
7870	NYSE	IIIN	Thu, Feb 22, 2024	34.86	35.17	34.68	34.85
7869	NYSE	IIIN	Wed, Feb 21, 2024	34.63	34.91	34.50	34.89
7868	NYSE	IIIN	Tue, Feb 20, 2024	34.77	34.97	34.34	34.60
7867	NYSE	IIIN	Fri, Feb 16, 2024	35.73	35.86	34.69	35.25
7866	NYSE	IIIN	Thu, Feb 15, 2024	35.46	36.11	35.28	36.11
7865	NYSE	IIIN	Wed, Feb 14, 2024	35.36	35.48	34.82	35.30
7864	NYSE	IIIN	Tue, Feb 13, 2024	35.60	36.05	34.38	34.75
7863	NYSE	IIIN	Mon, Feb 12, 2024	36.57	37.50	36.57	36.99
7862	NYSE	IIIN	Fri, Feb 9, 2024	35.98	36.58	35.78	36.56
7861	NYSE	IIIN	Thu, Feb 8, 2024	35.14	35.97	35.14	35.97
7860	NYSE	IIIN	Wed, Feb 7, 2024	34.36	35.07	34.19	34.97
7859	NYSE	IIIN	Tue, Feb 6, 2024	34.15	34.64	34.15	34.33
7858	NYSE	IIIN	Mon, Feb 5, 2024	34.39	34.39	33.64	34.09
7857	NYSE	IIIN	Fri, Feb 2, 2024	34.78	35.04	34.40	34.88
7856	NYSE	IIIN	Thu, Feb 1, 2024	34.91	35.27	34.38	35.27
7855	NYSE	IIIN	Wed, Jan 31, 2024	35.34	35.88	34.60	34.63
7854	NYSE	IIIN	Tue, Jan 30, 2024	34.63	35.45	34.63	35.34
7853	NYSE	IIIN	Mon, Jan 29, 2024	34.38	35.09	34.14	34.89
7852	NYSE	IIIN	Fri, Jan 26, 2024	34.65	34.65	34.10	34.29
7851	NYSE	IIIN	Thu, Jan 25, 2024	34.03	34.33	33.63	34.28
7850	NYSE	IIIN	Wed, Jan 24, 2024	34.51	34.51	32.81	33.48
7849	NYSE	IIIN	Tue, Jan 23, 2024	35.40	35.53	34.02	34.05
7848	NYSE	IIIN	Mon, Jan 22, 2024	34.42	35.18	34.22	34.98
7847	NYSE	IIIN	Fri, Jan 19, 2024	35.03	35.03	33.22	34.35
7846	NYSE	IIIN	Thu, Jan 18, 2024	35.52	35.52	32.80	34.18
7845	NYSE	IIIN	Wed, Jan 17, 2024	35.58	36.10	35.51	36.09
7844	NYSE	IIIN	Tue, Jan 16, 2024	36.15	36.24	35.52	36.20
7843	NYSE	IIIN	Fri, Jan 12, 2024	36.94	37.02	36.10	36.36
7842	NYSE	IIIN	Thu, Jan 11, 2024	35.96	36.70	35.75	36.60
7841	NYSE	IIIN	Wed, Jan 10, 2024	35.70	36.21	35.50	36.06
7840	NYSE	IIIN	Tue, Jan 9, 2024	36.00	36.21	35.57	35.64
7839	NYSE	IIIN	Mon, Jan 8, 2024	36.39	36.57	36.14	36.52
7838	NYSE	IIIN	Fri, Jan 5, 2024	35.80	36.55	35.39	36.19
7837	NYSE	IIIN	Thu, Jan 4, 2024	36.55	37.11	35.90	35.96
7836	NYSE	IIIN	Wed, Jan 3, 2024	37.45	37.55	36.42	36.55
7835	NYSE	IIIN	Tue, Jan 2, 2024	37.84	38.14	37.23	37.76
7834	NYSE	IIIN	Fri, Dec 29, 2023	38.89	38.89	38.17	38.29
7833	NYSE	IIIN	Thu, Dec 28, 2023	38.92	39.05	38.51	38.88
7832	NYSE	IIIN	Wed, Dec 27, 2023	39.14	39.38	38.80	39.18
7831	NYSE	IIIN	Tue, Dec 26, 2023	38.24	39.17	38.02	38.98
7830	NYSE	IIIN	Fri, Dec 22, 2023	37.97	38.74	37.64	38.22
7829	NYSE	IIIN	Thu, Dec 21, 2023	37.81	37.81	37.09	37.60
7828	NYSE	IIIN	Wed, Dec 20, 2023	37.72	38.98	37.21	37.32
7827	NYSE	IIIN	Tue, Dec 19, 2023	37.31	38.15	37.18	37.61
7826	NYSE	IIIN	Mon, Dec 18, 2023	38.36	38.36	36.72	37.07
7825	NYSE	IIIN	Fri, Dec 15, 2023	36.91	38.65	36.67	38.58
7824	NYSE	IIIN	Thu, Dec 14, 2023	35.64	36.87	35.64	36.60
7823	NYSE	IIIN	Wed, Dec 13, 2023	34.69	35.43	34.10	35.27
7822	NYSE	IIIN	Tue, Dec 12, 2023	34.64	34.79	34.30	34.53
7821	NYSE	IIIN	Mon, Dec 11, 2023	34.13	34.78	33.95	34.47
7820	NYSE	IIIN	Fri, Dec 8, 2023	34.33	34.94	34.21	34.37
7819	NYSE	IIIN	Thu, Dec 7, 2023	32.51	34.34	31.87	34.33
7818	NYSE	IIIN	Wed, Dec 6, 2023	36.30	36.86	35.90	33.77
7817	NYSE	IIIN	Tue, Dec 5, 2023	36.16	36.80	35.89	36.03
7816	NYSE	IIIN	Mon, Dec 4, 2023	34.97	36.42	34.95	36.29
7815	NYSE	IIIN	Fri, Dec 1, 2023	33.75	35.14	33.75	34.97
7814	NYSE	IIIN	Thu, Nov 30, 2023	33.61	34.33	33.36	34.02
7813	NYSE	IIIN	Wed, Nov 29, 2023	33.70	34.08	33.55	33.59
7812	NYSE	IIIN	Tue, Nov 28, 2023	33.97	34.15	33.18	33.37
7811	NYSE	IIIN	Mon, Nov 27, 2023	33.82	34.07	33.72	33.88
7810	NYSE	IIIN	Fri, Nov 24, 2023	33.87	34.12	33.74	34.08
7809	NYSE	IIIN	Wed, Nov 22, 2023	33.72	33.97	33.39	33.84
7808	NYSE	IIIN	Tue, Nov 21, 2023	33.46	33.57	33.25	33.46
7807	NYSE	IIIN	Mon, Nov 20, 2023	34.04	34.05	33.51	33.56
7806	NYSE	IIIN	Fri, Nov 17, 2023	33.79	34.16	33.51	33.96
7805	NYSE	IIIN	Thu, Nov 16, 2023	34.30	34.30	33.00	33.50
7804	NYSE	IIIN	Wed, Nov 15, 2023	32.86	34.26	32.25	34.21
7803	NYSE	IIIN	Tue, Nov 14, 2023	31.16	32.09	31.06	32.05
7802	NYSE	IIIN	Mon, Nov 13, 2023	29.51	30.25	29.51	30.13
7801	NYSE	IIIN	Fri, Nov 10, 2023	29.59	30.00	29.29	29.72
7800	NYSE	IIIN	Thu, Nov 9, 2023	29.78	29.93	29.21	29.41
7799	NYSE	IIIN	Wed, Nov 8, 2023	30.02	30.02	29.37	29.57
7798	NYSE	IIIN	Tue, Nov 7, 2023	30.11	30.30	29.54	29.85
7797	NYSE	IIIN	Mon, Nov 6, 2023	29.56	30.26	29.56	30.13
7796	NYSE	IIIN	Fri, Nov 3, 2023	28.85	30.08	28.41	29.77
7795	NYSE	IIIN	Thu, Nov 2, 2023	28.50	28.71	28.07	28.33
7794	NYSE	IIIN	Wed, Nov 1, 2023	27.96	28.31	27.73	28.09
7793	NYSE	IIIN	Tue, Oct 31, 2023	27.31	27.95	27.31	27.91
7792	NYSE	IIIN	Mon, Oct 30, 2023	27.34	27.55	27.08	27.31
7791	NYSE	IIIN	Fri, Oct 27, 2023	27.43	27.43	26.87	26.98
7790	NYSE	IIIN	Thu, Oct 26, 2023	27.78	27.97	27.37	27.53
7789	NYSE	IIIN	Wed, Oct 25, 2023	27.85	28.14	27.50	27.60
7788	NYSE	IIIN	Tue, Oct 24, 2023	28.33	28.65	28.09	28.15
7787	NYSE	IIIN	Mon, Oct 23, 2023	29.13	29.44	27.87	27.94
7786	NYSE	IIIN	Fri, Oct 20, 2023	29.74	30.41	29.22	29.44
7785	NYSE	IIIN	Thu, Oct 19, 2023	29.88	30.67	29.50	29.56
7784	NYSE	IIIN	Wed, Oct 18, 2023	33.05	33.05	31.59	31.60
7783	NYSE	IIIN	Tue, Oct 17, 2023	32.55	33.76	32.49	33.34
7782	NYSE	IIIN	Mon, Oct 16, 2023	32.63	33.02	32.62	32.77
7781	NYSE	IIIN	Fri, Oct 13, 2023	32.87	32.87	31.94	32.23
7780	NYSE	IIIN	Thu, Oct 12, 2023	34.48	34.48	32.52	32.78
7779	NYSE	IIIN	Wed, Oct 11, 2023	33.86	34.37	33.53	34.28
7778	NYSE	IIIN	Tue, Oct 10, 2023	33.41	34.11	33.41	33.81
7777	NYSE	IIIN	Mon, Oct 9, 2023	32.79	33.52	32.79	33.20
7776	NYSE	IIIN	Fri, Oct 6, 2023	32.51	33.21	32.40	32.81
7775	NYSE	IIIN	Thu, Oct 5, 2023	32.55	32.74	32.20	32.70
7774	NYSE	IIIN	Wed, Oct 4, 2023	32.12	32.62	31.82	32.44
7773	NYSE	IIIN	Tue, Oct 3, 2023	32.60	32.60	31.68	32.11
7772	NYSE	IIIN	Mon, Oct 2, 2023	32.67	33.02	32.06	32.53
7771	NYSE	IIIN	Fri, Sep 29, 2023	33.11	33.11	32.45	32.46
7770	NYSE	IIIN	Thu, Sep 28, 2023	33.12	33.58	32.72	32.83
7769	NYSE	IIIN	Wed, Sep 27, 2023	32.29	33.25	32.21	33.13
7768	NYSE	IIIN	Tue, Sep 26, 2023	31.51	31.99	31.46	31.90
7767	NYSE	IIIN	Mon, Sep 25, 2023	31.42	31.77	31.25	31.67
7766	NYSE	IIIN	Fri, Sep 22, 2023	32.00	32.07	31.42	31.46
7765	NYSE	IIIN	Thu, Sep 21, 2023	32.00	32.19	31.63	31.92
7764	NYSE	IIIN	Wed, Sep 20, 2023	32.78	33.03	32.11	32.12
7763	NYSE	IIIN	Tue, Sep 19, 2023	32.87	32.92	32.48	32.56
7762	NYSE	IIIN	Mon, Sep 18, 2023	33.18	33.18	32.50	32.94
7761	NYSE	IIIN	Fri, Sep 15, 2023	33.45	33.45	32.63	33.06
7760	NYSE	IIIN	Thu, Sep 14, 2023	32.94	33.54	32.94	33.51
7759	NYSE	IIIN	Wed, Sep 13, 2023	33.00	33.00	32.45	32.60
7758	NYSE	IIIN	Tue, Sep 12, 2023	33.57	33.92	32.89	32.96
7757	NYSE	IIIN	Mon, Sep 11, 2023	33.72	33.94	33.54	33.73
7756	NYSE	IIIN	Fri, Sep 8, 2023	33.61	33.95	33.23	33.56
7755	NYSE	IIIN	Thu, Sep 7, 2023	33.98	34.04	33.10	33.68
7754	NYSE	IIIN	Wed, Sep 6, 2023	33.67	34.19	33.44	33.99
7753	NYSE	IIIN	Tue, Sep 5, 2023	35.32	35.35	33.67	33.77
7752	NYSE	IIIN	Fri, Sep 1, 2023	34.97	35.80	34.85	35.72
7751	NYSE	IIIN	Thu, Aug 31, 2023	34.37	34.96	34.35	34.75
7750	NYSE	IIIN	Wed, Aug 30, 2023	34.19	34.44	34.06	34.38
7749	NYSE	IIIN	Tue, Aug 29, 2023	32.95	34.40	32.80	34.33
7748	NYSE	IIIN	Mon, Aug 28, 2023	32.50	33.16	32.43	32.88
7747	NYSE	IIIN	Fri, Aug 25, 2023	31.90	32.31	31.32	32.25
7746	NYSE	IIIN	Thu, Aug 24, 2023	31.30	31.82	31.29	31.73
7745	NYSE	IIIN	Wed, Aug 23, 2023	31.10	31.55	30.71	31.49
7744	NYSE	IIIN	Tue, Aug 22, 2023	30.92	31.45	30.76	31.09
7743	NYSE	IIIN	Mon, Aug 21, 2023	30.70	30.97	30.49	30.77
7742	NYSE	IIIN	Fri, Aug 18, 2023	30.73	30.98	30.63	30.69
7741	NYSE	IIIN	Thu, Aug 17, 2023	30.98	31.25	30.83	30.86
7740	NYSE	IIIN	Wed, Aug 16, 2023	30.93	31.38	30.93	31.00
7739	NYSE	IIIN	Tue, Aug 15, 2023	30.90	31.01	30.54	30.88
7738	NYSE	IIIN	Mon, Aug 14, 2023	31.11	31.11	30.54	30.99
7737	NYSE	IIIN	Fri, Aug 11, 2023	31.51	31.67	31.17	31.30
7736	NYSE	IIIN	Thu, Aug 10, 2023	31.59	31.90	31.15	31.51
7735	NYSE	IIIN	Wed, Aug 9, 2023	31.33	31.75	31.26	31.55
7734	NYSE	IIIN	Tue, Aug 8, 2023	31.04	31.60	30.83	31.44
7733	NYSE	IIIN	Mon, Aug 7, 2023	31.41	31.78	31.18	31.35
7732	NYSE	IIIN	Fri, Aug 4, 2023	32.50	32.50	31.23	31.38
7731	NYSE	IIIN	Thu, Aug 3, 2023	32.38	32.75	31.98	32.43
7730	NYSE	IIIN	Wed, Aug 2, 2023	31.52	32.69	31.52	32.34
7729	NYSE	IIIN	Tue, Aug 1, 2023	32.24	32.38	31.69	31.92
7728	NYSE	IIIN	Mon, Jul 31, 2023	31.98	32.48	31.89	32.25
7727	NYSE	IIIN	Fri, Jul 28, 2023	31.85	32.02	31.65	31.99
7726	NYSE	IIIN	Thu, Jul 27, 2023	31.91	31.91	31.23	31.64
7725	NYSE	IIIN	Wed, Jul 26, 2023	32.03	32.38	31.78	31.88
7724	NYSE	IIIN	Tue, Jul 25, 2023	32.31	32.66	31.75	31.91
7723	NYSE	IIIN	Mon, Jul 24, 2023	33.00	33.11	32.15	32.48
7722	NYSE	IIIN	Fri, Jul 21, 2023	31.69	33.61	31.38	32.95
7721	NYSE	IIIN	Thu, Jul 20, 2023	29.01	31.43	28.19	31.36
7720	NYSE	IIIN	Wed, Jul 19, 2023	31.50	31.75	30.97	31.75
7719	NYSE	IIIN	Tue, Jul 18, 2023	31.44	32.09	31.44	31.60
7718	NYSE	IIIN	Mon, Jul 17, 2023	31.09	31.58	31.00	31.31
7717	NYSE	IIIN	Fri, Jul 14, 2023	31.48	31.51	30.89	31.20
7716	NYSE	IIIN	Thu, Jul 13, 2023	31.61	31.85	31.36	31.60
7715	NYSE	IIIN	Wed, Jul 12, 2023	31.72	31.72	31.31	31.50
7714	NYSE	IIIN	Tue, Jul 11, 2023	30.70	31.26	30.50	31.22
7713	NYSE	IIIN	Mon, Jul 10, 2023	30.03	30.64	30.00	30.54
7712	NYSE	IIIN	Fri, Jul 7, 2023	29.83	30.52	29.83	30.03
7711	NYSE	IIIN	Thu, Jul 6, 2023	30.04	30.04	29.50	29.66
7710	NYSE	IIIN	Wed, Jul 5, 2023	31.23	31.23	30.37	30.37
7709	NYSE	IIIN	Mon, Jul 3, 2023	31.32	31.56	31.23	31.33
7708	NYSE	IIIN	Fri, Jun 30, 2023	31.24	31.60	31.05	31.12
7707	NYSE	IIIN	Thu, Jun 29, 2023	30.33	31.07	30.33	31.07
7706	NYSE	IIIN	Wed, Jun 28, 2023	30.65	30.65	29.96	30.39
7705	NYSE	IIIN	Tue, Jun 27, 2023	30.63	30.82	30.38	30.43
7704	NYSE	IIIN	Mon, Jun 26, 2023	30.16	30.97	29.93	30.48
7703	NYSE	IIIN	Fri, Jun 23, 2023	30.90	31.21	30.11	30.13
7702	NYSE	IIIN	Thu, Jun 22, 2023	31.75	31.89	31.27	31.32
7701	NYSE	IIIN	Wed, Jun 21, 2023	31.05	32.33	30.97	31.88
7700	NYSE	IIIN	Tue, Jun 20, 2023	31.24	31.57	31.06	31.09
7699	NYSE	IIIN	Fri, Jun 16, 2023	31.42	31.42	30.88	31.25
7698	NYSE	IIIN	Thu, Jun 15, 2023	31.30	31.54	30.82	31.29
7697	NYSE	IIIN	Wed, Jun 14, 2023	32.63	32.63	31.18	31.30
7696	NYSE	IIIN	Tue, Jun 13, 2023	32.32	32.64	32.04	32.39
7695	NYSE	IIIN	Mon, Jun 12, 2023	31.74	32.32	31.26	32.15
7694	NYSE	IIIN	Fri, Jun 9, 2023	31.97	32.05	31.54	31.76
7693	NYSE	IIIN	Thu, Jun 8, 2023	32.82	32.95	32.01	32.02
7692	NYSE	IIIN	Wed, Jun 7, 2023	32.12	33.25	32.12	32.81
7691	NYSE	IIIN	Tue, Jun 6, 2023	30.86	32.14	30.86	31.81
7690	NYSE	IIIN	Mon, Jun 5, 2023	31.14	31.26	30.19	31.45
7689	NYSE	IIIN	Fri, Jun 2, 2023	30.18	31.50	30.03	31.45
7688	NYSE	IIIN	Thu, Jun 1, 2023	30.01	30.07	29.62	29.72
7687	NYSE	IIIN	Wed, May 31, 2023	31.07	31.12	29.60	29.93
7686	NYSE	IIIN	Tue, May 30, 2023	31.37	31.48	31.06	31.16
7685	NYSE	IIIN	Fri, May 26, 2023	30.98	31.52	30.89	31.42
7684	NYSE	IIIN	Thu, May 25, 2023	30.92	31.32	30.84	30.96
7683	NYSE	IIIN	Wed, May 24, 2023	31.36	31.36	30.84	31.07
7682	NYSE	IIIN	Tue, May 23, 2023	30.89	31.80	30.60	31.37
7681	NYSE	IIIN	Mon, May 22, 2023	30.96	31.18	30.61	30.91
7680	NYSE	IIIN	Fri, May 19, 2023	31.40	31.40	30.46	30.90
7679	NYSE	IIIN	Thu, May 18, 2023	30.29	31.16	29.91	31.08
7678	NYSE	IIIN	Wed, May 17, 2023	30.40	30.58	29.96	30.30
7677	NYSE	IIIN	Tue, May 16, 2023	30.00	30.57	29.92	30.10
7676	NYSE	IIIN	Mon, May 15, 2023	29.93	30.45	29.89	30.30
7675	NYSE	IIIN	Fri, May 12, 2023	29.94	30.01	29.51	29.89
7674	NYSE	IIIN	Thu, May 11, 2023	29.40	29.85	29.38	29.80
7673	NYSE	IIIN	Wed, May 10, 2023	29.48	29.79	29.16	29.67
7672	NYSE	IIIN	Tue, May 9, 2023	28.90	29.31	28.86	29.16
7671	NYSE	IIIN	Mon, May 8, 2023	29.03	29.24	28.43	28.99
7670	NYSE	IIIN	Fri, May 5, 2023	28.32	29.15	28.32	28.94
7669	NYSE	IIIN	Thu, May 4, 2023	27.84	27.99	27.56	27.86
7668	NYSE	IIIN	Wed, May 3, 2023	27.86	28.45	27.86	28.04
7667	NYSE	IIIN	Tue, May 2, 2023	27.58	27.93	27.27	27.80
7666	NYSE	IIIN	Mon, May 1, 2023	27.50	27.98	27.48	27.70
7665	NYSE	IIIN	Fri, Apr 28, 2023	27.75	28.11	27.50	27.53
7664	NYSE	IIIN	Thu, Apr 27, 2023	27.62	28.10	27.56	27.78
7663	NYSE	IIIN	Wed, Apr 26, 2023	27.11	27.58	27.11	27.52
7662	NYSE	IIIN	Tue, Apr 25, 2023	27.62	27.75	27.35	27.47
7661	NYSE	IIIN	Mon, Apr 24, 2023	27.55	28.17	27.52	27.84
7660	NYSE	IIIN	Fri, Apr 21, 2023	28.85	29.47	27.41	27.55
7659	NYSE	IIIN	Thu, Apr 20, 2023	26.22	28.37	25.44	28.34
7658	NYSE	IIIN	Wed, Apr 19, 2023	27.71	28.14	27.67	27.72
7657	NYSE	IIIN	Tue, Apr 18, 2023	27.77	28.07	27.59	27.76
7656	NYSE	IIIN	Mon, Apr 17, 2023	27.77	27.85	27.57	27.61
7655	NYSE	IIIN	Fri, Apr 14, 2023	27.93	28.11	27.31	27.65
7654	NYSE	IIIN	Thu, Apr 13, 2023	27.71	27.95	27.42	27.86
7653	NYSE	IIIN	Wed, Apr 12, 2023	27.84	27.84	27.37	27.59
7652	NYSE	IIIN	Tue, Apr 11, 2023	27.34	27.84	27.30	27.51
7651	NYSE	IIIN	Mon, Apr 10, 2023	26.30	27.35	26.30	27.17
7650	NYSE	IIIN	Thu, Apr 6, 2023	26.61	26.61	26.27	26.44
7649	NYSE	IIIN	Wed, Apr 5, 2023	26.82	27.00	26.28	26.49
7648	NYSE	IIIN	Tue, Apr 4, 2023	28.01	28.05	26.81	26.92
7647	NYSE	IIIN	Mon, Apr 3, 2023	27.76	28.14	27.32	27.84
7646	NYSE	IIIN	Fri, Mar 31, 2023	27.90	28.04	27.46	27.82
7645	NYSE	IIIN	Thu, Mar 30, 2023	28.09	28.09	27.50	27.66
7644	NYSE	IIIN	Wed, Mar 29, 2023	28.05	28.17	27.50	27.82
7643	NYSE	IIIN	Tue, Mar 28, 2023	27.60	27.75	27.33	27.73
7642	NYSE	IIIN	Mon, Mar 27, 2023	27.50	27.89	27.31	27.66
7641	NYSE	IIIN	Fri, Mar 24, 2023	26.40	27.18	26.07	27.08
7640	NYSE	IIIN	Thu, Mar 23, 2023	26.93	27.24	26.24	26.57
7639	NYSE	IIIN	Wed, Mar 22, 2023	27.80	27.95	26.77	26.80
7638	NYSE	IIIN	Tue, Mar 21, 2023	27.65	28.18	27.46	27.81
7637	NYSE	IIIN	Mon, Mar 20, 2023	27.38	27.64	27.11	27.13
7636	NYSE	IIIN	Fri, Mar 17, 2023	27.37	27.42	26.72	27.08
7635	NYSE	IIIN	Thu, Mar 16, 2023	26.70	27.72	26.34	27.51
7634	NYSE	IIIN	Wed, Mar 15, 2023	27.07	27.29	26.21	27.00
7633	NYSE	IIIN	Tue, Mar 14, 2023	28.11	28.20	27.38	27.77
7632	NYSE	IIIN	Mon, Mar 13, 2023	27.27	27.77	26.81	27.17
7631	NYSE	IIIN	Fri, Mar 10, 2023	28.65	28.65	27.47	27.50
7630	NYSE	IIIN	Thu, Mar 9, 2023	29.72	29.72	28.71	28.76
7629	NYSE	IIIN	Wed, Mar 8, 2023	29.23	29.62	29.00	29.60
7628	NYSE	IIIN	Tue, Mar 7, 2023	29.15	29.25	28.75	29.03
7627	NYSE	IIIN	Mon, Mar 6, 2023	30.59	30.59	28.78	29.15
7626	NYSE	IIIN	Fri, Mar 3, 2023	30.64	30.77	30.04	30.69
7625	NYSE	IIIN	Thu, Mar 2, 2023	30.16	30.63	30.02	30.48
7624	NYSE	IIIN	Wed, Mar 1, 2023	29.72	30.37	29.72	30.35
7623	NYSE	IIIN	Tue, Feb 28, 2023	29.54	29.89	29.30	29.75
7622	NYSE	IIIN	Mon, Feb 27, 2023	29.58	30.12	29.19	29.66
7621	NYSE	IIIN	Fri, Feb 24, 2023	28.44	29.26	28.34	29.23
7620	NYSE	IIIN	Thu, Feb 23, 2023	28.85	29.21	28.57	28.98
7619	NYSE	IIIN	Wed, Feb 22, 2023	28.58	28.97	28.36	28.60
7618	NYSE	IIIN	Tue, Feb 21, 2023	29.37	29.47	28.43	28.58
7617	NYSE	IIIN	Fri, Feb 17, 2023	29.82	30.03	29.47	29.73
7616	NYSE	IIIN	Thu, Feb 16, 2023	29.84	30.11	29.63	29.69
7615	NYSE	IIIN	Wed, Feb 15, 2023	29.89	30.64	29.89	30.20
7614	NYSE	IIIN	Tue, Feb 14, 2023	29.83	30.44	29.50	30.27
7613	NYSE	IIIN	Mon, Feb 13, 2023	29.44	30.20	29.44	30.06
7612	NYSE	IIIN	Fri, Feb 10, 2023	29.22	29.65	29.18	29.31
7611	NYSE	IIIN	Thu, Feb 9, 2023	30.37	30.60	29.34	29.52
7610	NYSE	IIIN	Wed, Feb 8, 2023	30.63	30.81	30.00	30.12
7609	NYSE	IIIN	Tue, Feb 7, 2023	30.09	31.13	29.85	30.77
7608	NYSE	IIIN	Mon, Feb 6, 2023	30.69	31.17	30.11	30.16
7607	NYSE	IIIN	Fri, Feb 3, 2023	30.83	31.46	30.63	30.94
7606	NYSE	IIIN	Thu, Feb 2, 2023	30.59	31.32	30.51	31.28
7605	NYSE	IIIN	Wed, Feb 1, 2023	30.05	30.92	29.72	30.50
7604	NYSE	IIIN	Tue, Jan 31, 2023	29.20	30.13	29.15	29.99
7603	NYSE	IIIN	Mon, Jan 30, 2023	29.65	29.96	29.07	29.11
7602	NYSE	IIIN	Fri, Jan 27, 2023	29.71	30.30	29.45	30.09
7601	NYSE	IIIN	Thu, Jan 26, 2023	29.43	29.77	29.03	29.48
7600	NYSE	IIIN	Wed, Jan 25, 2023	28.51	29.86	28.41	29.43
7599	NYSE	IIIN	Tue, Jan 24, 2023	27.92	29.10	27.82	28.54
7598	NYSE	IIIN	Mon, Jan 23, 2023	27.73	28.74	27.73	28.07
7597	NYSE	IIIN	Fri, Jan 20, 2023	27.50	28.76	27.21	27.86
7596	NYSE	IIIN	Thu, Jan 19, 2023	27.71	28.44	26.15	26.89
7595	NYSE	IIIN	Wed, Jan 18, 2023	31.51	31.69	30.93	31.03
7594	NYSE	IIIN	Tue, Jan 17, 2023	31.88	32.04	30.70	31.14
7593	NYSE	IIIN	Fri, Jan 13, 2023	31.00	31.81	31.00	31.67
7592	NYSE	IIIN	Thu, Jan 12, 2023	31.00	31.45	30.72	31.37
7591	NYSE	IIIN	Wed, Jan 11, 2023	30.00	30.87	29.95	30.80
7590	NYSE	IIIN	Tue, Jan 10, 2023	28.72	29.99	28.72	29.89
7589	NYSE	IIIN	Mon, Jan 9, 2023	29.56	29.86	28.72	28.74
7588	NYSE	IIIN	Fri, Jan 6, 2023	28.13	29.79	28.13	29.26
7587	NYSE	IIIN	Thu, Jan 5, 2023	28.97	28.97	27.24	27.96
7586	NYSE	IIIN	Wed, Jan 4, 2023	28.49	29.73	28.49	29.15
7585	NYSE	IIIN	Tue, Jan 3, 2023	27.74	28.35	27.61	28.23
7584	NYSE	IIIN	Fri, Dec 30, 2022	27.43	27.78	27.15	27.52
7583	NYSE	IIIN	Thu, Dec 29, 2022	27.25	28.00	27.08	27.99
7582	NYSE	IIIN	Wed, Dec 28, 2022	27.31	27.51	27.02	27.09
7581	NYSE	IIIN	Tue, Dec 27, 2022	26.90	27.56	26.82	27.48
7580	NYSE	IIIN	Fri, Dec 23, 2022	27.42	27.52	26.82	27.03
7579	NYSE	IIIN	Thu, Dec 22, 2022	27.02	27.43	26.58	27.39
7578	NYSE	IIIN	Wed, Dec 21, 2022	26.67	27.38	26.67	27.38
7577	NYSE	IIIN	Tue, Dec 20, 2022	25.60	26.50	25.36	26.34
7576	NYSE	IIIN	Mon, Dec 19, 2022	24.74	25.60	24.74	25.58
7575	NYSE	IIIN	Fri, Dec 16, 2022	25.21	25.37	24.42	24.51
7574	NYSE	IIIN	Thu, Dec 15, 2022	26.27	26.32	25.38	25.62
7573	NYSE	IIIN	Wed, Dec 14, 2022	27.06	27.27	26.37	26.66
7572	NYSE	IIIN	Tue, Dec 13, 2022	27.94	28.50	26.88	27.13
7571	NYSE	IIIN	Mon, Dec 12, 2022	27.92	28.27	26.91	27.08
7570	NYSE	IIIN	Fri, Dec 9, 2022	28.25	28.71	27.96	28.24
7569	NYSE	IIIN	Thu, Dec 8, 2022	27.83	28.50	27.47	28.28
7568	NYSE	IIIN	Wed, Dec 7, 2022	29.74	30.97	29.63	27.85
7567	NYSE	IIIN	Tue, Dec 6, 2022	29.60	30.11	28.92	29.61
7566	NYSE	IIIN	Mon, Dec 5, 2022	29.79	29.79	28.96	29.59
7565	NYSE	IIIN	Fri, Dec 2, 2022	29.35	30.10	29.17	29.78
7564	NYSE	IIIN	Thu, Dec 1, 2022	29.55	30.11	29.37	29.97
7563	NYSE	IIIN	Wed, Nov 30, 2022	29.00	29.49	28.31	29.49
7562	NYSE	IIIN	Tue, Nov 29, 2022	28.51	29.27	28.51	28.89
7561	NYSE	IIIN	Mon, Nov 28, 2022	28.26	28.60	28.05	28.50
7560	NYSE	IIIN	Fri, Nov 25, 2022	28.44	28.96	28.34	28.41
7559	NYSE	IIIN	Wed, Nov 23, 2022	28.48	28.54	28.04	28.22
7558	NYSE	IIIN	Tue, Nov 22, 2022	28.31	28.60	28.13	28.48
7557	NYSE	IIIN	Mon, Nov 21, 2022	27.94	28.44	27.59	28.01
7556	NYSE	IIIN	Fri, Nov 18, 2022	29.00	29.10	27.49	27.90
7555	NYSE	IIIN	Thu, Nov 17, 2022	28.19	28.73	27.71	28.39
7554	NYSE	IIIN	Wed, Nov 16, 2022	27.90	29.99	27.90	28.48
7553	NYSE	IIIN	Tue, Nov 15, 2022	26.81	27.88	26.81	27.65
7552	NYSE	IIIN	Mon, Nov 14, 2022	27.28	27.32	26.59	26.63
7551	NYSE	IIIN	Fri, Nov 11, 2022	28.14	28.52	27.47	27.63
7550	NYSE	IIIN	Thu, Nov 10, 2022	26.87	28.44	26.87	27.98
7549	NYSE	IIIN	Wed, Nov 9, 2022	25.88	26.41	25.62	25.85
7548	NYSE	IIIN	Tue, Nov 8, 2022	25.80	26.30	25.67	26.01
7547	NYSE	IIIN	Mon, Nov 7, 2022	25.32	25.89	25.05	25.79
7546	NYSE	IIIN	Fri, Nov 4, 2022	25.33	25.72	25.01	25.16
7545	NYSE	IIIN	Thu, Nov 3, 2022	25.00	25.51	24.60	24.92
7544	NYSE	IIIN	Wed, Nov 2, 2022	26.08	26.11	24.99	25.00
7543	NYSE	IIIN	Tue, Nov 1, 2022	26.77	26.85	25.71	26.07
7542	NYSE	IIIN	Mon, Oct 31, 2022	26.82	27.21	26.31	26.35
7541	NYSE	IIIN	Fri, Oct 28, 2022	26.82	27.38	26.52	27.15
7540	NYSE	IIIN	Thu, Oct 27, 2022	26.30	27.53	26.19	26.56
7539	NYSE	IIIN	Wed, Oct 26, 2022	25.59	26.61	24.77	25.97
7538	NYSE	IIIN	Tue, Oct 25, 2022	25.71	26.04	25.21	25.26
7537	NYSE	IIIN	Mon, Oct 24, 2022	25.34	26.69	25.26	25.80
7536	NYSE	IIIN	Fri, Oct 21, 2022	26.47	26.47	24.00	25.34
7535	NYSE	IIIN	Thu, Oct 20, 2022	26.99	27.77	26.11	26.36
7534	NYSE	IIIN	Wed, Oct 19, 2022	28.45	28.45	27.24	27.74
7533	NYSE	IIIN	Tue, Oct 18, 2022	28.61	28.96	28.20	28.56
7532	NYSE	IIIN	Mon, Oct 17, 2022	27.89	28.47	27.68	28.02
7531	NYSE	IIIN	Fri, Oct 14, 2022	28.86	28.89	27.08	27.38
7530	NYSE	IIIN	Thu, Oct 13, 2022	27.71	29.03	27.34	28.71
7529	NYSE	IIIN	Wed, Oct 12, 2022	27.73	27.75	27.16	27.55
7528	NYSE	IIIN	Tue, Oct 11, 2022	27.87	28.27	27.43	27.78
7527	NYSE	IIIN	Mon, Oct 10, 2022	27.65	28.12	27.55	27.96
7526	NYSE	IIIN	Fri, Oct 7, 2022	27.88	28.07	27.31	27.44
7525	NYSE	IIIN	Thu, Oct 6, 2022	27.66	28.32	27.66	28.14
7524	NYSE	IIIN	Wed, Oct 5, 2022	28.11	28.50	27.56	28.00
7523	NYSE	IIIN	Tue, Oct 4, 2022	27.87	28.86	27.60	28.62
7522	NYSE	IIIN	Mon, Oct 3, 2022	27.05	27.71	26.42	27.39
7521	NYSE	IIIN	Fri, Sep 30, 2022	26.75	27.32	26.47	26.53
7520	NYSE	IIIN	Thu, Sep 29, 2022	26.93	27.11	26.25	26.78
7519	NYSE	IIIN	Wed, Sep 28, 2022	26.54	27.75	26.51	27.37
7518	NYSE	IIIN	Tue, Sep 27, 2022	26.87	27.13	26.02	26.20
7517	NYSE	IIIN	Mon, Sep 26, 2022	26.63	26.78	26.12	26.32
7516	NYSE	IIIN	Fri, Sep 23, 2022	26.80	27.12	26.23	26.61
7515	NYSE	IIIN	Thu, Sep 22, 2022	27.45	27.50	26.83	26.99
7514	NYSE	IIIN	Wed, Sep 21, 2022	27.59	28.12	27.47	27.52
7513	NYSE	IIIN	Tue, Sep 20, 2022	27.68	27.74	26.97	27.24
7512	NYSE	IIIN	Mon, Sep 19, 2022	27.60	28.27	27.59	27.93
7511	NYSE	IIIN	Fri, Sep 16, 2022	27.56	28.21	27.05	27.73
7510	NYSE	IIIN	Thu, Sep 15, 2022	27.28	28.33	26.97	28.11
7509	NYSE	IIIN	Wed, Sep 14, 2022	27.94	27.94	27.07	27.28
7508	NYSE	IIIN	Tue, Sep 13, 2022	28.44	28.85	27.76	27.94
7507	NYSE	IIIN	Mon, Sep 12, 2022	29.47	29.99	29.06	29.28
7506	NYSE	IIIN	Fri, Sep 9, 2022	28.43	29.33	28.40	29.21
7505	NYSE	IIIN	Thu, Sep 8, 2022	28.05	28.67	27.56	28.21
7504	NYSE	IIIN	Wed, Sep 7, 2022	27.42	28.20	26.94	28.16
7503	NYSE	IIIN	Tue, Sep 6, 2022	27.78	28.23	27.27	27.58
7502	NYSE	IIIN	Fri, Sep 2, 2022	28.40	28.92	27.70	28.05
7501	NYSE	IIIN	Thu, Sep 1, 2022	28.75	28.83	27.66	28.10
7500	NYSE	IIIN	Wed, Aug 31, 2022	29.91	29.91	28.77	28.90
7499	NYSE	IIIN	Tue, Aug 30, 2022	30.10	30.10	29.29	29.57
7498	NYSE	IIIN	Mon, Aug 29, 2022	30.18	30.32	29.85	29.87
7497	NYSE	IIIN	Fri, Aug 26, 2022	31.57	31.57	30.31	30.36
7496	NYSE	IIIN	Thu, Aug 25, 2022	31.20	31.74	30.95	31.57
7495	NYSE	IIIN	Wed, Aug 24, 2022	31.17	31.29	30.91	31.16
7494	NYSE	IIIN	Tue, Aug 23, 2022	31.17	31.75	31.12	31.29
7493	NYSE	IIIN	Mon, Aug 22, 2022	31.50	31.50	30.61	31.03
7492	NYSE	IIIN	Fri, Aug 19, 2022	32.29	32.29	31.37	31.83
7491	NYSE	IIIN	Thu, Aug 18, 2022	32.03	32.43	31.90	32.38
7490	NYSE	IIIN	Wed, Aug 17, 2022	32.24	32.24	31.47	31.85
7489	NYSE	IIIN	Tue, Aug 16, 2022	32.83	33.23	32.32	32.50
7488	NYSE	IIIN	Mon, Aug 15, 2022	32.23	32.98	32.23	32.77
7487	NYSE	IIIN	Fri, Aug 12, 2022	31.62	32.69	31.62	32.54
7486	NYSE	IIIN	Thu, Aug 11, 2022	31.08	31.76	30.94	31.43
7485	NYSE	IIIN	Wed, Aug 10, 2022	29.99	31.06	29.61	30.73
7484	NYSE	IIIN	Tue, Aug 9, 2022	29.77	30.14	29.44	29.61
7483	NYSE	IIIN	Mon, Aug 8, 2022	29.66	30.25	29.42	30.09
7482	NYSE	IIIN	Fri, Aug 5, 2022	29.32	30.11	29.18	29.67
7481	NYSE	IIIN	Thu, Aug 4, 2022	29.05	29.72	28.97	29.46
7480	NYSE	IIIN	Wed, Aug 3, 2022	30.00	30.00	29.06	29.10
7479	NYSE	IIIN	Tue, Aug 2, 2022	30.15	30.35	29.16	30.04
7478	NYSE	IIIN	Mon, Aug 1, 2022	31.14	31.23	30.41	30.84
7477	NYSE	IIIN	Fri, Jul 29, 2022	31.33	31.70	30.91	31.30
7476	NYSE	IIIN	Thu, Jul 28, 2022	31.35	31.70	30.75	31.45
7475	NYSE	IIIN	Wed, Jul 27, 2022	30.69	31.65	29.89	31.44
7474	NYSE	IIIN	Tue, Jul 26, 2022	30.59	31.47	30.14	30.79
7473	NYSE	IIIN	Mon, Jul 25, 2022	31.90	32.04	30.59	30.61
7472	NYSE	IIIN	Fri, Jul 22, 2022	34.21	34.46	31.68	31.95
7471	NYSE	IIIN	Thu, Jul 21, 2022	39.50	39.62	33.51	34.46
7470	NYSE	IIIN	Wed, Jul 20, 2022	39.52	41.01	39.18	40.81
7469	NYSE	IIIN	Tue, Jul 19, 2022	37.97	39.47	37.97	39.29
7468	NYSE	IIIN	Mon, Jul 18, 2022	36.42	37.66	36.42	37.60
7467	NYSE	IIIN	Fri, Jul 15, 2022	36.53	36.53	35.84	36.24
7466	NYSE	IIIN	Thu, Jul 14, 2022	35.17	36.04	34.80	35.89
7465	NYSE	IIIN	Wed, Jul 13, 2022	35.63	36.17	35.22	35.66
7464	NYSE	IIIN	Tue, Jul 12, 2022	35.65	36.48	35.65	35.98
7463	NYSE	IIIN	Mon, Jul 11, 2022	35.42	36.01	35.42	35.76
7462	NYSE	IIIN	Fri, Jul 8, 2022	35.60	36.00	35.18	35.77
7461	NYSE	IIIN	Thu, Jul 7, 2022	35.12	35.77	34.97	35.71
7460	NYSE	IIIN	Wed, Jul 6, 2022	34.81	35.09	33.78	34.76
7459	NYSE	IIIN	Tue, Jul 5, 2022	35.43	35.60	34.35	35.09
7458	NYSE	IIIN	Fri, Jul 1, 2022	33.72	36.17	33.72	35.74
7457	NYSE	IIIN	Thu, Jun 30, 2022	33.09	33.92	32.71	33.67
7456	NYSE	IIIN	Wed, Jun 29, 2022	34.30	34.30	33.25	33.78
7455	NYSE	IIIN	Tue, Jun 28, 2022	35.17	35.40	34.14	34.25
7454	NYSE	IIIN	Mon, Jun 27, 2022	34.25	35.41	33.92	35.01
7453	NYSE	IIIN	Fri, Jun 24, 2022	33.66	35.13	33.60	33.97
7452	NYSE	IIIN	Thu, Jun 23, 2022	34.47	35.13	33.13	33.45
7451	NYSE	IIIN	Wed, Jun 22, 2022	34.19	34.89	33.50	34.58
7450	NYSE	IIIN	Tue, Jun 21, 2022	34.89	35.38	34.25	35.09
7449	NYSE	IIIN	Fri, Jun 17, 2022	36.05	36.05	34.31	34.34
7448	NYSE	IIIN	Thu, Jun 16, 2022	37.86	37.86	35.20	35.45
7447	NYSE	IIIN	Wed, Jun 15, 2022	39.19	39.33	37.75	38.45
7446	NYSE	IIIN	Tue, Jun 14, 2022	39.25	39.43	38.26	38.69
7445	NYSE	IIIN	Mon, Jun 13, 2022	39.81	40.15	38.83	39.05
7444	NYSE	IIIN	Fri, Jun 10, 2022	42.25	42.25	40.32	40.69
7443	NYSE	IIIN	Thu, Jun 9, 2022	43.36	43.55	42.62	42.78
7442	NYSE	IIIN	Wed, Jun 8, 2022	43.70	43.96	43.18	43.68
7441	NYSE	IIIN	Tue, Jun 7, 2022	42.79	43.75	42.35	43.67
7440	NYSE	IIIN	Mon, Jun 6, 2022	43.08	43.99	42.74	43.27
7439	NYSE	IIIN	Fri, Jun 3, 2022	43.41	43.41	41.73	42.56
7438	NYSE	IIIN	Thu, Jun 2, 2022	42.43	43.72	42.43	43.52
7437	NYSE	IIIN	Wed, Jun 1, 2022	41.57	42.83	41.04	42.55
7436	NYSE	IIIN	Tue, May 31, 2022	41.12	41.79	40.39	41.41
7435	NYSE	IIIN	Fri, May 27, 2022	40.26	41.24	40.00	41.14
7434	NYSE	IIIN	Thu, May 26, 2022	39.52	40.05	39.06	39.82
7433	NYSE	IIIN	Wed, May 25, 2022	38.97	39.88	38.63	39.28
7432	NYSE	IIIN	Tue, May 24, 2022	40.20	40.20	38.48	38.97
7431	NYSE	IIIN	Mon, May 23, 2022	40.28	41.12	39.95	40.47
7430	NYSE	IIIN	Fri, May 20, 2022	41.37	41.37	38.86	39.86
7429	NYSE	IIIN	Thu, May 19, 2022	41.18	41.60	40.27	40.94
7428	NYSE	IIIN	Wed, May 18, 2022	42.95	45.56	41.18	41.56
7427	NYSE	IIIN	Tue, May 17, 2022	41.96	43.41	41.62	43.11
7426	NYSE	IIIN	Mon, May 16, 2022	41.00	41.62	40.02	41.38
7425	NYSE	IIIN	Fri, May 13, 2022	41.47	41.88	40.84	41.08
7424	NYSE	IIIN	Thu, May 12, 2022	40.03	41.34	39.80	40.74
7423	NYSE	IIIN	Wed, May 11, 2022	41.53	42.33	40.22	40.40
7422	NYSE	IIIN	Tue, May 10, 2022	43.52	43.91	41.10	41.71
7421	NYSE	IIIN	Mon, May 9, 2022	44.10	44.75	42.82	42.92
7420	NYSE	IIIN	Fri, May 6, 2022	44.75	44.80	43.42	44.57
7419	NYSE	IIIN	Thu, May 5, 2022	46.59	46.59	44.66	45.23
7418	NYSE	IIIN	Wed, May 4, 2022	45.84	47.70	45.23	47.39
7417	NYSE	IIIN	Tue, May 3, 2022	43.59	45.17	43.00	45.04
7416	NYSE	IIIN	Mon, May 2, 2022	42.66	44.07	41.96	43.28
7415	NYSE	IIIN	Fri, Apr 29, 2022	42.49	42.96	42.13	42.42
7414	NYSE	IIIN	Thu, Apr 28, 2022	42.35	43.38	41.06	42.89
7413	NYSE	IIIN	Wed, Apr 27, 2022	42.28	42.31	40.74	41.85
7412	NYSE	IIIN	Tue, Apr 26, 2022	44.00	44.44	41.88	41.91
7411	NYSE	IIIN	Mon, Apr 25, 2022	42.08	43.97	41.23	43.96
7410	NYSE	IIIN	Fri, Apr 22, 2022	43.86	45.70	42.16	42.79
7409	NYSE	IIIN	Thu, Apr 21, 2022	42.58	46.15	42.52	43.86
7408	NYSE	IIIN	Wed, Apr 20, 2022	40.59	41.05	39.28	40.09
7407	NYSE	IIIN	Tue, Apr 19, 2022	38.50	40.35	38.50	40.22
7406	NYSE	IIIN	Mon, Apr 18, 2022	37.11	38.76	37.11	38.68
7405	NYSE	IIIN	Thu, Apr 14, 2022	37.37	37.68	37.08	37.11
7404	NYSE	IIIN	Wed, Apr 13, 2022	36.41	37.61	36.41	37.38
7403	NYSE	IIIN	Tue, Apr 12, 2022	36.14	36.99	36.12	36.39
7402	NYSE	IIIN	Mon, Apr 11, 2022	35.82	36.35	35.61	35.79
7401	NYSE	IIIN	Fri, Apr 8, 2022	35.75	36.35	35.51	35.82
7400	NYSE	IIIN	Thu, Apr 7, 2022	35.44	35.71	35.26	35.51
7399	NYSE	IIIN	Wed, Apr 6, 2022	35.40	35.78	35.06	35.24
7398	NYSE	IIIN	Tue, Apr 5, 2022	36.43	36.64	35.41	35.60
7397	NYSE	IIIN	Mon, Apr 4, 2022	37.11	37.11	36.24	36.69
7396	NYSE	IIIN	Fri, Apr 1, 2022	37.44	37.57	36.35	37.09
7395	NYSE	IIIN	Thu, Mar 31, 2022	38.31	38.68	36.95	36.99
7394	NYSE	IIIN	Wed, Mar 30, 2022	38.58	39.20	38.17	38.28
7393	NYSE	IIIN	Tue, Mar 29, 2022	38.46	38.88	37.98	38.53
7392	NYSE	IIIN	Mon, Mar 28, 2022	38.00	38.07	37.35	38.07
7391	NYSE	IIIN	Fri, Mar 25, 2022	39.43	39.53	38.00	38.25
7390	NYSE	IIIN	Thu, Mar 24, 2022	38.61	39.36	38.58	39.24
7389	NYSE	IIIN	Wed, Mar 23, 2022	39.17	39.26	38.48	38.68
7388	NYSE	IIIN	Tue, Mar 22, 2022	39.37	39.81	39.00	39.55
7387	NYSE	IIIN	Mon, Mar 21, 2022	38.67	39.08	38.52	38.93
7386	NYSE	IIIN	Fri, Mar 18, 2022	38.70	39.04	37.85	38.42
7385	NYSE	IIIN	Thu, Mar 17, 2022	38.41	39.18	38.41	38.99
7384	NYSE	IIIN	Wed, Mar 16, 2022	38.00	38.80	37.95	38.58
7383	NYSE	IIIN	Tue, Mar 15, 2022	37.49	37.89	36.97	37.61
7382	NYSE	IIIN	Mon, Mar 14, 2022	38.97	38.97	37.09	37.28
7381	NYSE	IIIN	Fri, Mar 11, 2022	40.31	41.10	38.58	38.69
7380	NYSE	IIIN	Thu, Mar 10, 2022	38.55	40.35	38.55	40.26
7379	NYSE	IIIN	Wed, Mar 9, 2022	38.69	39.26	38.42	39.21
7378	NYSE	IIIN	Tue, Mar 8, 2022	38.38	38.78	37.57	38.20
7377	NYSE	IIIN	Mon, Mar 7, 2022	38.15	39.31	38.09	38.55
7376	NYSE	IIIN	Fri, Mar 4, 2022	36.86	38.06	36.72	37.93
7375	NYSE	IIIN	Thu, Mar 3, 2022	37.89	38.07	36.92	37.38
7374	NYSE	IIIN	Wed, Mar 2, 2022	36.71	38.14	36.47	37.80
7373	NYSE	IIIN	Tue, Mar 1, 2022	36.96	37.04	36.07	36.41
7372	NYSE	IIIN	Mon, Feb 28, 2022	36.49	37.30	36.49	37.11
7371	NYSE	IIIN	Fri, Feb 25, 2022	35.95	37.30	35.95	37.14
7370	NYSE	IIIN	Thu, Feb 24, 2022	35.50	35.99	35.11	35.94
7369	NYSE	IIIN	Wed, Feb 23, 2022	36.78	37.20	35.92	36.01
7368	NYSE	IIIN	Tue, Feb 22, 2022	37.63	38.32	36.36	36.49
7367	NYSE	IIIN	Fri, Feb 18, 2022	38.38	38.97	37.96	38.27
7366	NYSE	IIIN	Thu, Feb 17, 2022	38.87	39.33	38.52	38.64
7365	NYSE	IIIN	Wed, Feb 16, 2022	38.71	39.65	38.63	39.49
7364	NYSE	IIIN	Tue, Feb 15, 2022	38.30	39.02	38.30	38.54
7363	NYSE	IIIN	Mon, Feb 14, 2022	37.80	38.42	37.67	38.11
7362	NYSE	IIIN	Fri, Feb 11, 2022	37.47	38.38	37.12	37.49
7361	NYSE	IIIN	Thu, Feb 10, 2022	38.56	38.73	37.09	37.33
7360	NYSE	IIIN	Wed, Feb 9, 2022	39.51	39.74	38.95	39.00
7359	NYSE	IIIN	Tue, Feb 8, 2022	38.48	39.76	38.48	39.21
7358	NYSE	IIIN	Mon, Feb 7, 2022	38.24	39.09	38.18	38.77
7357	NYSE	IIIN	Fri, Feb 4, 2022	38.65	39.01	37.87	38.46
7356	NYSE	IIIN	Thu, Feb 3, 2022	39.58	39.65	38.50	38.73
7355	NYSE	IIIN	Wed, Feb 2, 2022	39.85	40.27	39.15	39.90
7354	NYSE	IIIN	Tue, Feb 1, 2022	38.23	39.90	37.88	39.84
7353	NYSE	IIIN	Mon, Jan 31, 2022	36.29	37.86	35.50	37.83
7352	NYSE	IIIN	Fri, Jan 28, 2022	36.87	37.01	35.76	36.69
7351	NYSE	IIIN	Thu, Jan 27, 2022	37.72	38.21	36.80	37.11
7350	NYSE	IIIN	Wed, Jan 26, 2022	38.78	39.05	37.24	37.72
7349	NYSE	IIIN	Tue, Jan 25, 2022	39.69	39.69	37.54	38.21
7348	NYSE	IIIN	Mon, Jan 24, 2022	39.45	41.14	39.30	40.33
7347	NYSE	IIIN	Fri, Jan 21, 2022	40.00	40.91	39.48	39.80
7346	NYSE	IIIN	Thu, Jan 20, 2022	40.00	40.68	38.81	39.46
7345	NYSE	IIIN	Wed, Jan 19, 2022	39.70	39.93	38.68	39.09
7344	NYSE	IIIN	Tue, Jan 18, 2022	40.34	40.34	39.50	39.55
7343	NYSE	IIIN	Fri, Jan 14, 2022	41.00	41.00	40.16	40.65
7342	NYSE	IIIN	Thu, Jan 13, 2022	41.19	42.16	41.14	41.40
7341	NYSE	IIIN	Wed, Jan 12, 2022	41.31	41.75	40.50	41.07
7340	NYSE	IIIN	Tue, Jan 11, 2022	40.94	41.07	39.60	40.99
7339	NYSE	IIIN	Mon, Jan 10, 2022	41.01	41.62	40.49	40.68
7338	NYSE	IIIN	Fri, Jan 7, 2022	42.54	42.68	41.20	41.26
7337	NYSE	IIIN	Thu, Jan 6, 2022	43.38	43.40	42.10	42.22
7336	NYSE	IIIN	Wed, Jan 5, 2022	40.66	44.59	40.34	42.50
7335	NYSE	IIIN	Tue, Jan 4, 2022	40.50	41.09	40.23	40.37
7334	NYSE	IIIN	Mon, Jan 3, 2022	39.92	41.29	39.81	40.07
7333	NYSE	IIIN	Fri, Dec 31, 2021	39.32	40.07	39.26	39.81
7332	NYSE	IIIN	Thu, Dec 30, 2021	39.98	40.24	39.50	39.53
7331	NYSE	IIIN	Wed, Dec 29, 2021	39.94	40.16	39.62	39.97
7330	NYSE	IIIN	Tue, Dec 28, 2021	39.77	40.32	39.62	39.94
7329	NYSE	IIIN	Mon, Dec 27, 2021	39.00	40.24	38.62	40.18
7328	NYSE	IIIN	Thu, Dec 23, 2021	38.98	39.52	38.75	38.82
7327	NYSE	IIIN	Wed, Dec 22, 2021	38.26	39.09	37.86	38.97
7326	NYSE	IIIN	Tue, Dec 21, 2021	37.39	38.14	37.18	38.09
7325	NYSE	IIIN	Mon, Dec 20, 2021	37.57	37.73	36.02	37.16
7324	NYSE	IIIN	Fri, Dec 17, 2021	38.70	39.02	37.84	37.98
7323	NYSE	IIIN	Thu, Dec 16, 2021	39.89	40.20	38.50	38.60
7322	NYSE	IIIN	Wed, Dec 15, 2021	38.66	39.48	37.89	39.33
7321	NYSE	IIIN	Tue, Dec 14, 2021	37.73	39.19	37.61	38.76
7320	NYSE	IIIN	Mon, Dec 13, 2021	38.00	38.54	37.20	37.91
7319	NYSE	IIIN	Fri, Dec 10, 2021	39.23	39.23	37.67	38.02
7318	NYSE	IIIN	Thu, Dec 9, 2021	39.98	39.98	38.69	38.76
7317	NYSE	IIIN	Wed, Dec 8, 2021	41.27	41.27	40.29	40.34
7316	NYSE	IIIN	Tue, Dec 7, 2021	41.21	41.55	40.83	40.97
7315	NYSE	IIIN	Mon, Dec 6, 2021	41.50	41.82	40.39	40.61
7314	NYSE	IIIN	Fri, Dec 3, 2021	41.68	41.76	40.98	41.41
7313	NYSE	IIIN	Thu, Dec 2, 2021	40.76	42.03	40.48	41.72
7312	NYSE	IIIN	Wed, Dec 1, 2021	41.22	42.53	40.10	40.19
7311	NYSE	IIIN	Tue, Nov 30, 2021	43.12	43.16	41.35	40.13
7310	NYSE	IIIN	Mon, Nov 29, 2021	45.83	45.83	43.22	43.36
7309	NYSE	IIIN	Fri, Nov 26, 2021	45.20	45.42	43.26	44.62
7308	NYSE	IIIN	Wed, Nov 24, 2021	45.69	46.24	45.11	46.17
7307	NYSE	IIIN	Tue, Nov 23, 2021	45.45	45.95	44.69	45.71
7306	NYSE	IIIN	Mon, Nov 22, 2021	44.86	46.50	44.20	45.55
7305	NYSE	IIIN	Fri, Nov 19, 2021	44.92	45.23	44.55	44.71
7304	NYSE	IIIN	Thu, Nov 18, 2021	45.41	45.66	44.37	45.30
7303	NYSE	IIIN	Wed, Nov 17, 2021	44.25	45.60	43.77	45.46
7302	NYSE	IIIN	Tue, Nov 16, 2021	43.42	43.42	42.79	43.24
7301	NYSE	IIIN	Mon, Nov 15, 2021	43.55	43.76	43.01	43.33
7300	NYSE	IIIN	Fri, Nov 12, 2021	44.00	44.50	43.30	43.34
7299	NYSE	IIIN	Thu, Nov 11, 2021	43.40	44.30	43.07	43.96
7298	NYSE	IIIN	Wed, Nov 10, 2021	43.86	44.19	43.21	43.40
7297	NYSE	IIIN	Tue, Nov 9, 2021	44.00	44.23	43.09	44.03
7296	NYSE	IIIN	Mon, Nov 8, 2021	43.44	44.22	43.31	43.84
7295	NYSE	IIIN	Fri, Nov 5, 2021	41.51	42.93	41.51	42.87
7294	NYSE	IIIN	Thu, Nov 4, 2021	41.35	41.80	40.65	41.27
7293	NYSE	IIIN	Wed, Nov 3, 2021	40.50	41.42	40.20	41.28
7292	NYSE	IIIN	Tue, Nov 2, 2021	41.78	41.78	40.34	40.56
7291	NYSE	IIIN	Mon, Nov 1, 2021	40.95	41.76	40.35	41.63
7290	NYSE	IIIN	Fri, Oct 29, 2021	40.40	40.74	39.94	40.67
7289	NYSE	IIIN	Thu, Oct 28, 2021	38.45	40.54	38.14	40.48
7288	NYSE	IIIN	Wed, Oct 27, 2021	38.66	39.22	38.04	38.28
7287	NYSE	IIIN	Tue, Oct 26, 2021	38.34	38.79	37.56	38.54
7286	NYSE	IIIN	Mon, Oct 25, 2021	36.93	38.13	36.35	38.11
7285	NYSE	IIIN	Fri, Oct 22, 2021	37.41	37.49	35.78	36.39
7284	NYSE	IIIN	Thu, Oct 21, 2021	38.19	38.96	37.00	37.51
7283	NYSE	IIIN	Wed, Oct 20, 2021	38.00	38.72	37.31	38.17
7282	NYSE	IIIN	Tue, Oct 19, 2021	39.89	39.89	37.76	38.00
7281	NYSE	IIIN	Mon, Oct 18, 2021	39.15	39.62	39.04	39.52
7280	NYSE	IIIN	Fri, Oct 15, 2021	40.73	40.89	39.26	39.41
7279	NYSE	IIIN	Thu, Oct 14, 2021	39.86	40.50	39.69	39.90
7278	NYSE	IIIN	Wed, Oct 13, 2021	39.59	39.86	39.14	39.50
7277	NYSE	IIIN	Tue, Oct 12, 2021	39.68	39.95	39.43	39.59
7276	NYSE	IIIN	Mon, Oct 11, 2021	39.46	39.87	39.08	39.50
7275	NYSE	IIIN	Fri, Oct 8, 2021	39.37	39.62	39.02	39.18
7274	NYSE	IIIN	Thu, Oct 7, 2021	38.65	39.81	38.65	39.56
7273	NYSE	IIIN	Wed, Oct 6, 2021	37.93	38.69	37.26	38.31
7272	NYSE	IIIN	Tue, Oct 5, 2021	38.01	38.59	37.26	38.53
7271	NYSE	IIIN	Mon, Oct 4, 2021	38.93	38.95	37.56	38.04
7270	NYSE	IIIN	Fri, Oct 1, 2021	38.34	39.45	37.68	39.00
7269	NYSE	IIIN	Thu, Sep 30, 2021	39.11	39.68	37.90	38.05
7268	NYSE	IIIN	Wed, Sep 29, 2021	38.90	39.44	38.31	39.29
7267	NYSE	IIIN	Tue, Sep 28, 2021	39.00	39.37	38.27	38.51
7266	NYSE	IIIN	Mon, Sep 27, 2021	38.00	40.02	37.80	39.60
7265	NYSE	IIIN	Fri, Sep 24, 2021	36.31	37.99	36.25	37.68
7264	NYSE	IIIN	Thu, Sep 23, 2021	35.42	37.19	35.23	36.83
7263	NYSE	IIIN	Wed, Sep 22, 2021	34.56	35.62	34.56	35.21
7262	NYSE	IIIN	Tue, Sep 21, 2021	34.31	34.52	33.52	34.11
7261	NYSE	IIIN	Mon, Sep 20, 2021	33.90	34.01	33.22	33.82
7260	NYSE	IIIN	Fri, Sep 17, 2021	34.95	35.04	34.00	34.59
7259	NYSE	IIIN	Thu, Sep 16, 2021	35.16	35.16	34.50	34.81
7258	NYSE	IIIN	Wed, Sep 15, 2021	35.00	35.39	34.62	35.21
7257	NYSE	IIIN	Tue, Sep 14, 2021	35.88	35.88	34.50	34.94
7256	NYSE	IIIN	Mon, Sep 13, 2021	35.08	35.64	34.70	35.53
7255	NYSE	IIIN	Fri, Sep 10, 2021	35.28	35.55	34.76	34.96
7254	NYSE	IIIN	Thu, Sep 9, 2021	35.80	36.06	34.85	35.06
7253	NYSE	IIIN	Wed, Sep 8, 2021	35.20	35.95	34.49	35.68
7252	NYSE	IIIN	Tue, Sep 7, 2021	36.03	36.07	35.23	35.28
7251	NYSE	IIIN	Fri, Sep 3, 2021	36.54	36.54	35.36	36.05
7250	NYSE	IIIN	Thu, Sep 2, 2021	36.62	36.89	36.21	36.49
7249	NYSE	IIIN	Wed, Sep 1, 2021	37.11	37.15	35.46	36.53
7248	NYSE	IIIN	Tue, Aug 31, 2021	37.93	37.95	36.76	37.00
7247	NYSE	IIIN	Mon, Aug 30, 2021	39.00	39.18	37.80	37.83
7246	NYSE	IIIN	Fri, Aug 27, 2021	37.97	38.98	37.97	38.91
7245	NYSE	IIIN	Thu, Aug 26, 2021	39.00	39.09	37.85	37.92
7244	NYSE	IIIN	Wed, Aug 25, 2021	39.80	39.95	38.90	39.27
7243	NYSE	IIIN	Tue, Aug 24, 2021	39.92	40.50	39.29	39.56
7242	NYSE	IIIN	Mon, Aug 23, 2021	40.66	40.66	39.46	39.88
7241	NYSE	IIIN	Fri, Aug 20, 2021	39.97	40.76	39.95	40.10
7240	NYSE	IIIN	Thu, Aug 19, 2021	39.74	40.27	39.43	39.95
7239	NYSE	IIIN	Wed, Aug 18, 2021	40.24	41.40	39.62	40.38
7238	NYSE	IIIN	Tue, Aug 17, 2021	41.33	41.33	40.01	40.32
7237	NYSE	IIIN	Mon, Aug 16, 2021	42.99	43.24	41.30	41.87
7236	NYSE	IIIN	Fri, Aug 13, 2021	43.55	44.00	42.48	43.37
7235	NYSE	IIIN	Thu, Aug 12, 2021	43.20	43.54	42.80	43.42
7234	NYSE	IIIN	Wed, Aug 11, 2021	41.41	42.71	40.49	42.67
7233	NYSE	IIIN	Tue, Aug 10, 2021	39.19	41.19	38.71	41.02
7232	NYSE	IIIN	Mon, Aug 9, 2021	39.27	39.72	38.79	39.07
7231	NYSE	IIIN	Fri, Aug 6, 2021	39.33	39.56	38.73	39.40
7230	NYSE	IIIN	Thu, Aug 5, 2021	39.10	39.71	38.79	39.00
7229	NYSE	IIIN	Wed, Aug 4, 2021	38.67	39.52	38.51	38.68
7228	NYSE	IIIN	Tue, Aug 3, 2021	38.76	39.46	38.25	39.29
7227	NYSE	IIIN	Mon, Aug 2, 2021	39.24	40.00	38.55	38.80
7226	NYSE	IIIN	Fri, Jul 30, 2021	38.89	39.41	38.31	38.83
7225	NYSE	IIIN	Thu, Jul 29, 2021	37.99	39.00	37.35	38.94
7224	NYSE	IIIN	Wed, Jul 28, 2021	37.23	37.94	36.13	37.51
7223	NYSE	IIIN	Tue, Jul 27, 2021	35.71	36.74	35.06	36.69
7222	NYSE	IIIN	Mon, Jul 26, 2021	35.90	36.52	35.74	35.92
7221	NYSE	IIIN	Fri, Jul 23, 2021	34.73	35.91	33.43	35.69
7220	NYSE	IIIN	Thu, Jul 22, 2021	33.18	35.00	33.18	34.12
7219	NYSE	IIIN	Wed, Jul 21, 2021	33.49	33.91	33.23	33.53
7218	NYSE	IIIN	Tue, Jul 20, 2021	32.38	33.85	32.38	33.08
7217	NYSE	IIIN	Mon, Jul 19, 2021	32.07	32.72	31.59	32.10
7216	NYSE	IIIN	Fri, Jul 16, 2021	33.81	33.85	32.80	32.94
7215	NYSE	IIIN	Thu, Jul 15, 2021	33.01	33.65	33.01	33.45
7214	NYSE	IIIN	Wed, Jul 14, 2021	33.27	33.43	33.00	33.22
7213	NYSE	IIIN	Tue, Jul 13, 2021	33.93	33.96	33.00	33.07
7212	NYSE	IIIN	Mon, Jul 12, 2021	33.61	34.26	33.11	33.99
7211	NYSE	IIIN	Fri, Jul 9, 2021	33.39	33.90	32.98	33.60
7210	NYSE	IIIN	Thu, Jul 8, 2021	32.82	33.30	32.28	32.69
7209	NYSE	IIIN	Wed, Jul 7, 2021	33.63	33.90	32.84	33.14
7208	NYSE	IIIN	Tue, Jul 6, 2021	35.60	35.60	33.29	33.32
7207	NYSE	IIIN	Fri, Jul 2, 2021	32.86	36.29	31.98	35.65
7206	NYSE	IIIN	Thu, Jul 1, 2021	32.59	32.77	32.31	32.65
7205	NYSE	IIIN	Wed, Jun 30, 2021	31.41	32.57	31.27	32.15
7204	NYSE	IIIN	Tue, Jun 29, 2021	31.94	32.03	31.51	31.58
7203	NYSE	IIIN	Mon, Jun 28, 2021	32.81	32.85	31.61	31.74
7202	NYSE	IIIN	Fri, Jun 25, 2021	33.03	33.90	32.91	32.95
7201	NYSE	IIIN	Thu, Jun 24, 2021	31.61	33.09	31.15	32.93
7200	NYSE	IIIN	Wed, Jun 23, 2021	31.33	31.78	31.05	31.29
7199	NYSE	IIIN	Tue, Jun 22, 2021	31.63	31.63	31.05	31.33
7198	NYSE	IIIN	Mon, Jun 21, 2021	31.09	31.87	30.74	31.62
7197	NYSE	IIIN	Fri, Jun 18, 2021	30.60	31.64	30.12	30.49
7196	NYSE	IIIN	Thu, Jun 17, 2021	32.24	32.24	30.51	31.04
7195	NYSE	IIIN	Wed, Jun 16, 2021	32.37	32.59	31.82	32.21
7194	NYSE	IIIN	Tue, Jun 15, 2021	32.59	32.79	32.08	32.51
7193	NYSE	IIIN	Mon, Jun 14, 2021	32.88	32.97	32.56	32.65
7192	NYSE	IIIN	Fri, Jun 11, 2021	32.63	33.19	32.49	32.78
7191	NYSE	IIIN	Thu, Jun 10, 2021	33.79	33.82	32.49	32.51
7190	NYSE	IIIN	Wed, Jun 9, 2021	34.27	34.27	33.47	33.52
7189	NYSE	IIIN	Tue, Jun 8, 2021	33.83	34.37	33.27	34.17
7188	NYSE	IIIN	Mon, Jun 7, 2021	33.52	33.82	32.87	33.60
7187	NYSE	IIIN	Fri, Jun 4, 2021	33.68	33.94	33.17	33.44
7186	NYSE	IIIN	Thu, Jun 3, 2021	33.86	33.86	32.81	33.43
7185	NYSE	IIIN	Wed, Jun 2, 2021	35.35	35.35	33.52	33.87
7184	NYSE	IIIN	Tue, Jun 1, 2021	35.11	36.15	35.04	35.42
7183	NYSE	IIIN	Fri, May 28, 2021	35.96	35.96	34.70	34.96
7182	NYSE	IIIN	Thu, May 27, 2021	36.22	36.34	35.57	35.67
7181	NYSE	IIIN	Wed, May 26, 2021	35.45	36.12	35.24	35.67
7180	NYSE	IIIN	Tue, May 25, 2021	36.86	37.10	35.36	35.40
7179	NYSE	IIIN	Mon, May 24, 2021	37.23	37.58	36.67	36.69
7178	NYSE	IIIN	Fri, May 21, 2021	37.51	38.07	36.82	37.16
7177	NYSE	IIIN	Thu, May 20, 2021	37.09	37.19	36.28	37.05
7176	NYSE	IIIN	Wed, May 19, 2021	36.95	37.18	35.80	37.09
7175	NYSE	IIIN	Tue, May 18, 2021	38.81	38.81	37.65	37.68
7174	NYSE	IIIN	Mon, May 17, 2021	38.10	38.84	37.41	38.60
7173	NYSE	IIIN	Fri, May 14, 2021	38.24	38.31	37.78	38.20
7172	NYSE	IIIN	Thu, May 13, 2021	36.82	38.24	36.82	38.00
7171	NYSE	IIIN	Wed, May 12, 2021	38.10	38.68	36.38	36.56
7170	NYSE	IIIN	Tue, May 11, 2021	39.54	39.71	37.73	38.13
7169	NYSE	IIIN	Mon, May 10, 2021	41.21	41.66	40.20	40.30
7168	NYSE	IIIN	Fri, May 7, 2021	40.55	41.42	39.96	41.20
7167	NYSE	IIIN	Thu, May 6, 2021	39.70	40.98	39.04	40.77
7166	NYSE	IIIN	Wed, May 5, 2021	40.00	39.80	38.89	39.59
7165	NYSE	IIIN	Tue, May 4, 2021	39.35	39.94	38.78	39.64
7164	NYSE	IIIN	Mon, May 3, 2021	38.53	39.48	38.37	39.42
7163	NYSE	IIIN	Fri, Apr 30, 2021	38.15	38.43	37.67	38.13
7162	NYSE	IIIN	Thu, Apr 29, 2021	38.07	38.77	37.95	38.57
7161	NYSE	IIIN	Wed, Apr 28, 2021	38.00	38.14	37.13	37.62
7160	NYSE	IIIN	Tue, Apr 27, 2021	37.08	37.85	36.76	37.67
7159	NYSE	IIIN	Mon, Apr 26, 2021	35.47	37.37	35.35	37.10
7158	NYSE	IIIN	Fri, Apr 23, 2021	34.88	35.39	34.24	34.93
7157	NYSE	IIIN	Thu, Apr 22, 2021	32.99	34.80	32.99	34.24
7156	NYSE	IIIN	Wed, Apr 21, 2021	31.18	32.05	31.04	31.93
7155	NYSE	IIIN	Tue, Apr 20, 2021	31.87	32.12	30.67	31.20
7154	NYSE	IIIN	Mon, Apr 19, 2021	31.88	32.10	30.83	31.90
7153	NYSE	IIIN	Fri, Apr 16, 2021	31.49	32.43	31.25	32.01
7152	NYSE	IIIN	Thu, Apr 15, 2021	31.81	31.81	30.79	31.16
7151	NYSE	IIIN	Wed, Apr 14, 2021	31.33	32.07	30.81	31.55
7150	NYSE	IIIN	Tue, Apr 13, 2021	31.81	31.81	30.68	31.33
7149	NYSE	IIIN	Mon, Apr 12, 2021	31.82	32.22	31.65	32.00
7148	NYSE	IIIN	Fri, Apr 9, 2021	31.57	32.16	31.23	31.97
7147	NYSE	IIIN	Thu, Apr 8, 2021	31.67	31.67	30.63	31.51
7146	NYSE	IIIN	Wed, Apr 7, 2021	32.36	32.36	31.32	31.54
7145	NYSE	IIIN	Tue, Apr 6, 2021	31.88	32.70	31.40	32.27
7144	NYSE	IIIN	Mon, Apr 5, 2021	32.23	32.43	30.72	31.67
7143	NYSE	IIIN	Thu, Apr 1, 2021	30.82	31.79	30.61	31.73
7142	NYSE	IIIN	Wed, Mar 31, 2021	31.01	31.60	30.00	30.84
7141	NYSE	IIIN	Tue, Mar 30, 2021	29.00	30.85	28.68	30.57
7140	NYSE	IIIN	Mon, Mar 29, 2021	30.50	30.99	29.13	29.15
7139	NYSE	IIIN	Fri, Mar 26, 2021	31.44	31.44	30.10	30.73
7138	NYSE	IIIN	Thu, Mar 25, 2021	30.21	31.46	29.49	31.28
7137	NYSE	IIIN	Wed, Mar 24, 2021	31.79	33.06	30.67	30.74
7136	NYSE	IIIN	Tue, Mar 23, 2021	33.21	33.49	31.33	31.46
7135	NYSE	IIIN	Mon, Mar 22, 2021	36.24	36.24	33.44	33.56
7134	NYSE	IIIN	Fri, Mar 19, 2021	37.07	37.59	36.13	36.34
7133	NYSE	IIIN	Thu, Mar 18, 2021	36.71	38.21	36.66	37.25
7132	NYSE	IIIN	Wed, Mar 17, 2021	37.19	37.60	36.06	36.92
7131	NYSE	IIIN	Tue, Mar 16, 2021	38.69	38.69	37.11	37.57
7130	NYSE	IIIN	Mon, Mar 15, 2021	38.94	38.94	37.63	38.69
7129	NYSE	IIIN	Fri, Mar 12, 2021	38.00	38.96	38.00	38.73
7128	NYSE	IIIN	Thu, Mar 11, 2021	38.32	38.50	36.26	37.66
7127	NYSE	IIIN	Wed, Mar 10, 2021	36.48	37.96	36.22	37.75
7126	NYSE	IIIN	Tue, Mar 9, 2021	35.52	36.47	34.90	36.01
7125	NYSE	IIIN	Mon, Mar 8, 2021	33.44	35.18	32.78	34.94
7124	NYSE	IIIN	Fri, Mar 5, 2021	32.64	33.01	31.28	32.98
7123	NYSE	IIIN	Thu, Mar 4, 2021	32.77	33.82	31.54	31.96
7122	NYSE	IIIN	Wed, Mar 3, 2021	32.47	33.43	31.78	32.74
7121	NYSE	IIIN	Tue, Mar 2, 2021	32.64	33.11	31.44	32.03
7120	NYSE	IIIN	Mon, Mar 1, 2021	31.43	33.24	31.03	32.79
7119	NYSE	IIIN	Fri, Feb 26, 2021	31.15	31.77	30.39	30.88
7118	NYSE	IIIN	Thu, Feb 25, 2021	31.94	32.35	30.92	31.08
7117	NYSE	IIIN	Wed, Feb 24, 2021	30.34	32.40	30.00	31.89
7116	NYSE	IIIN	Tue, Feb 23, 2021	30.43	30.53	29.38	30.00
7115	NYSE	IIIN	Mon, Feb 22, 2021	30.20	31.62	29.93	30.73
7114	NYSE	IIIN	Fri, Feb 19, 2021	29.57	30.58	29.35	30.49
7113	NYSE	IIIN	Thu, Feb 18, 2021	29.24	29.75	28.65	29.48
7112	NYSE	IIIN	Wed, Feb 17, 2021	29.13	29.88	28.91	29.43
7111	NYSE	IIIN	Tue, Feb 16, 2021	29.28	29.87	29.28	29.43
7110	NYSE	IIIN	Fri, Feb 12, 2021	28.98	29.39	28.80	29.36
7109	NYSE	IIIN	Thu, Feb 11, 2021	29.11	29.41	28.50	29.22
7108	NYSE	IIIN	Wed, Feb 10, 2021	29.19	29.39	28.60	29.09
7107	NYSE	IIIN	Tue, Feb 9, 2021	28.88	29.40	28.59	29.19
7106	NYSE	IIIN	Mon, Feb 8, 2021	27.42	28.75	27.34	28.71
7105	NYSE	IIIN	Fri, Feb 5, 2021	27.50	27.61	26.78	27.41
7104	NYSE	IIIN	Thu, Feb 4, 2021	26.17	27.35	25.90	27.14
7103	NYSE	IIIN	Wed, Feb 3, 2021	26.08	26.50	25.37	26.16
7102	NYSE	IIIN	Tue, Feb 2, 2021	26.25	26.45	25.36	26.24
7101	NYSE	IIIN	Mon, Feb 1, 2021	25.47	26.44	25.24	25.75
7100	NYSE	IIIN	Fri, Jan 29, 2021	25.91	26.39	25.00	25.24
7099	NYSE	IIIN	Thu, Jan 28, 2021	26.72	26.72	25.51	25.92
7098	NYSE	IIIN	Wed, Jan 27, 2021	26.44	26.70	25.37	26.40
7097	NYSE	IIIN	Tue, Jan 26, 2021	27.53	27.93	26.47	27.02
7096	NYSE	IIIN	Mon, Jan 25, 2021	27.30	27.70	26.71	27.48
7095	NYSE	IIIN	Fri, Jan 22, 2021	27.28	27.35	26.12	27.18
7094	NYSE	IIIN	Thu, Jan 21, 2021	27.50	28.16	26.39	27.10
7093	NYSE	IIIN	Wed, Jan 20, 2021	25.26	26.20	25.15	26.14
7092	NYSE	IIIN	Tue, Jan 19, 2021	24.83	25.72	24.45	25.29
7091	NYSE	IIIN	Fri, Jan 15, 2021	24.90	24.90	24.22	24.41
7090	NYSE	IIIN	Thu, Jan 14, 2021	25.31	25.62	24.26	25.40
7089	NYSE	IIIN	Wed, Jan 13, 2021	25.42	25.49	24.62	25.05
7088	NYSE	IIIN	Tue, Jan 12, 2021	24.70	25.83	24.60	25.62
7087	NYSE	IIIN	Mon, Jan 11, 2021	24.14	24.77	24.14	24.70
7086	NYSE	IIIN	Fri, Jan 8, 2021	25.74	25.74	24.27	24.57
7085	NYSE	IIIN	Thu, Jan 7, 2021	25.27	25.67	24.66	25.44
7084	NYSE	IIIN	Wed, Jan 6, 2021	24.25	25.68	24.25	25.17
7083	NYSE	IIIN	Tue, Jan 5, 2021	23.03	24.23	23.03	24.00
7082	NYSE	IIIN	Mon, Jan 4, 2021	22.42	23.13	22.20	22.95
7081	NYSE	IIIN	Thu, Dec 31, 2020	22.12	22.46	22.09	22.27
7080	NYSE	IIIN	Wed, Dec 30, 2020	22.54	22.97	22.09	22.25
7079	NYSE	IIIN	Tue, Dec 29, 2020	23.36	23.36	22.10	22.45
7078	NYSE	IIIN	Mon, Dec 28, 2020	23.32	23.77	22.91	23.37
7077	NYSE	IIIN	Thu, Dec 24, 2020	22.96	23.13	22.71	23.06
7076	NYSE	IIIN	Wed, Dec 23, 2020	22.60	22.98	22.21	22.76
7075	NYSE	IIIN	Tue, Dec 22, 2020	22.88	23.28	22.13	22.42
7074	NYSE	IIIN	Mon, Dec 21, 2020	23.08	23.65	22.45	22.75
7073	NYSE	IIIN	Fri, Dec 18, 2020	24.30	24.44	23.49	23.51
7072	NYSE	IIIN	Thu, Dec 17, 2020	24.29	24.61	24.00	24.30
7071	NYSE	IIIN	Wed, Dec 16, 2020	24.33	24.40	23.85	24.13
7070	NYSE	IIIN	Tue, Dec 15, 2020	23.21	24.29	23.14	24.28
7069	NYSE	IIIN	Mon, Dec 14, 2020	23.74	23.97	22.85	23.14
7068	NYSE	IIIN	Fri, Dec 11, 2020	23.68	24.05	23.22	23.55
7067	NYSE	IIIN	Thu, Dec 10, 2020	24.33	24.33	23.60	23.95
7066	NYSE	IIIN	Wed, Dec 9, 2020	24.39	24.61	24.20	24.51
7065	NYSE	IIIN	Tue, Dec 8, 2020	23.83	24.47	23.59	24.31
7064	NYSE	IIIN	Mon, Dec 7, 2020	23.94	24.17	23.71	24.08
7063	NYSE	IIIN	Fri, Dec 4, 2020	23.01	24.24	23.01	23.94
7062	NYSE	IIIN	Thu, Dec 3, 2020	23.37	23.49	22.60	23.26
7061	NYSE	IIIN	Wed, Dec 2, 2020	23.05	23.53	22.81	23.23
7060	NYSE	IIIN	Tue, Dec 1, 2020	23.58	23.66	23.00	23.20
7059	NYSE	IIIN	Mon, Nov 30, 2020	23.43	24.72	22.85	23.13
7058	NYSE	IIIN	Fri, Nov 27, 2020	25.50	25.57	24.81	25.26
7057	NYSE	IIIN	Wed, Nov 25, 2020	25.74	25.90	25.30	25.50
7056	NYSE	IIIN	Tue, Nov 24, 2020	25.49	25.85	25.23	25.76
7055	NYSE	IIIN	Mon, Nov 23, 2020	25.43	25.91	24.89	25.28
7054	NYSE	IIIN	Fri, Nov 20, 2020	25.16	25.42	24.80	25.31
7053	NYSE	IIIN	Thu, Nov 19, 2020	25.09	25.43	24.74	25.35
7052	NYSE	IIIN	Wed, Nov 18, 2020	25.14	25.62	24.95	24.99
7051	NYSE	IIIN	Tue, Nov 17, 2020	24.73	24.90	23.61	24.61
7050	NYSE	IIIN	Mon, Nov 16, 2020	24.12	24.74	23.18	24.74
7049	NYSE	IIIN	Fri, Nov 13, 2020	23.49	23.82	23.08	23.46
7048	NYSE	IIIN	Thu, Nov 12, 2020	23.81	24.73	22.70	23.17
7047	NYSE	IIIN	Wed, Nov 11, 2020	24.62	24.62	23.27	24.07
7046	NYSE	IIIN	Tue, Nov 10, 2020	23.80	25.23	23.80	24.60
7045	NYSE	IIIN	Mon, Nov 9, 2020	24.10	24.77	23.05	23.44
7044	NYSE	IIIN	Fri, Nov 6, 2020	22.97	22.97	21.98	22.28
7043	NYSE	IIIN	Thu, Nov 5, 2020	22.35	23.05	21.59	22.84
7042	NYSE	IIIN	Wed, Nov 4, 2020	22.03	22.45	21.41	22.35
7041	NYSE	IIIN	Tue, Nov 3, 2020	21.71	22.46	21.49	22.31
7040	NYSE	IIIN	Mon, Nov 2, 2020	21.80	21.86	20.63	21.19
7039	NYSE	IIIN	Fri, Oct 30, 2020	21.32	22.05	21.18	21.76
7038	NYSE	IIIN	Thu, Oct 29, 2020	21.79	21.79	20.94	21.32
7037	NYSE	IIIN	Wed, Oct 28, 2020	20.45	21.02	20.32	20.55
7036	NYSE	IIIN	Tue, Oct 27, 2020	21.22	21.83	20.90	21.06
7035	NYSE	IIIN	Mon, Oct 26, 2020	21.23	21.67	20.92	21.33
7034	NYSE	IIIN	Fri, Oct 23, 2020	21.30	21.98	21.27	21.61
7033	NYSE	IIIN	Thu, Oct 22, 2020	21.49	22.98	20.66	21.34
7032	NYSE	IIIN	Wed, Oct 21, 2020	20.87	21.43	20.74	20.99
7031	NYSE	IIIN	Tue, Oct 20, 2020	20.99	21.01	20.55	20.95
7030	NYSE	IIIN	Mon, Oct 19, 2020	21.21	21.31	20.71	21.00
7029	NYSE	IIIN	Fri, Oct 16, 2020	21.27	21.27	20.60	21.00
7028	NYSE	IIIN	Thu, Oct 15, 2020	20.12	21.50	19.92	21.36
7027	NYSE	IIIN	Wed, Oct 14, 2020	20.35	20.64	20.03	20.30
7026	NYSE	IIIN	Tue, Oct 13, 2020	20.39	20.60	18.83	20.39
7025	NYSE	IIIN	Mon, Oct 12, 2020	20.55	20.70	19.99	20.60
7024	NYSE	IIIN	Fri, Oct 9, 2020	20.95	21.25	20.31	20.51
7023	NYSE	IIIN	Thu, Oct 8, 2020	20.49	21.00	19.49	20.74
7022	NYSE	IIIN	Wed, Oct 7, 2020	20.09	20.34	19.82	20.15
7021	NYSE	IIIN	Tue, Oct 6, 2020	19.88	20.42	19.27	20.01
7020	NYSE	IIIN	Mon, Oct 5, 2020	18.95	19.87	18.92	19.70
7019	NYSE	IIIN	Fri, Oct 2, 2020	18.30	19.13	18.11	18.95
7018	NYSE	IIIN	Thu, Oct 1, 2020	18.68	18.96	18.36	18.83
7017	NYSE	IIIN	Wed, Sep 30, 2020	18.78	19.14	18.61	18.70
7016	NYSE	IIIN	Tue, Sep 29, 2020	18.60	18.87	18.12	18.79
7015	NYSE	IIIN	Mon, Sep 28, 2020	18.40	19.03	18.40	18.68
7014	NYSE	IIIN	Fri, Sep 25, 2020	17.70	18.56	17.70	18.08
7013	NYSE	IIIN	Thu, Sep 24, 2020	17.43	18.17	17.24	17.92
7012	NYSE	IIIN	Wed, Sep 23, 2020	17.45	18.03	17.43	17.49
7011	NYSE	IIIN	Tue, Sep 22, 2020	17.12	17.51	16.81	17.50
7010	NYSE	IIIN	Mon, Sep 21, 2020	18.41	18.41	16.96	17.18
7009	NYSE	IIIN	Fri, Sep 18, 2020	19.37	19.74	18.84	18.99
7008	NYSE	IIIN	Thu, Sep 17, 2020	18.81	19.30	18.80	19.16
7007	NYSE	IIIN	Wed, Sep 16, 2020	18.15	19.27	18.12	19.15
7006	NYSE	IIIN	Tue, Sep 15, 2020	17.98	18.26	17.79	17.98
7005	NYSE	IIIN	Mon, Sep 14, 2020	17.57	17.93	17.41	17.88
7004	NYSE	IIIN	Fri, Sep 11, 2020	17.78	18.01	17.28	17.43
7003	NYSE	IIIN	Thu, Sep 10, 2020	18.11	18.18	17.52	17.60
7002	NYSE	IIIN	Wed, Sep 9, 2020	18.13	18.57	18.10	18.20
7001	NYSE	IIIN	Tue, Sep 8, 2020	17.66	18.38	17.22	18.01
7000	NYSE	IIIN	Fri, Sep 4, 2020	18.44	18.73	17.67	18.00
6999	NYSE	IIIN	Thu, Sep 3, 2020	19.14	19.20	17.86	18.03
6998	NYSE	IIIN	Wed, Sep 2, 2020	19.02	19.33	18.95	19.17
6997	NYSE	IIIN	Tue, Sep 1, 2020	18.42	19.14	18.28	19.08
6996	NYSE	IIIN	Mon, Aug 31, 2020	18.59	18.78	18.20	18.44
6995	NYSE	IIIN	Fri, Aug 28, 2020	18.88	18.88	18.49	18.69
6994	NYSE	IIIN	Thu, Aug 27, 2020	18.89	19.37	18.64	18.70
6993	NYSE	IIIN	Wed, Aug 26, 2020	18.87	19.04	18.64	18.79
6992	NYSE	IIIN	Tue, Aug 25, 2020	19.13	19.22	18.66	18.90
6991	NYSE	IIIN	Mon, Aug 24, 2020	18.74	19.11	18.65	19.08
6990	NYSE	IIIN	Fri, Aug 21, 2020	18.49	18.66	18.19	18.48
6989	NYSE	IIIN	Thu, Aug 20, 2020	18.16	18.77	18.09	18.58
6988	NYSE	IIIN	Wed, Aug 19, 2020	18.82	18.89	18.35	18.44
6987	NYSE	IIIN	Tue, Aug 18, 2020	19.32	19.32	18.65	18.72
6986	NYSE	IIIN	Mon, Aug 17, 2020	19.22	19.43	19.10	19.32
6985	NYSE	IIIN	Fri, Aug 14, 2020	18.74	19.30	18.67	19.23
6984	NYSE	IIIN	Thu, Aug 13, 2020	19.45	19.45	18.46	18.87
6983	NYSE	IIIN	Wed, Aug 12, 2020	20.00	20.00	19.44	19.61
6982	NYSE	IIIN	Tue, Aug 11, 2020	20.28	20.62	19.69	19.86
6981	NYSE	IIIN	Mon, Aug 10, 2020	19.85	20.36	19.79	20.13
6980	NYSE	IIIN	Fri, Aug 7, 2020	19.18	19.86	19.18	19.85
6979	NYSE	IIIN	Thu, Aug 6, 2020	19.12	19.45	19.10	19.28
6978	NYSE	IIIN	Wed, Aug 5, 2020	19.25	19.45	18.96	19.12
6977	NYSE	IIIN	Tue, Aug 4, 2020	18.84	19.21	18.73	18.99
6976	NYSE	IIIN	Mon, Aug 3, 2020	18.75	19.04	18.60	18.89
6975	NYSE	IIIN	Fri, Jul 31, 2020	18.73	18.82	18.10	18.64
6974	NYSE	IIIN	Thu, Jul 30, 2020	18.93	19.22	18.19	18.87
6973	NYSE	IIIN	Wed, Jul 29, 2020	18.89	19.37	17.80	19.25
6972	NYSE	IIIN	Tue, Jul 28, 2020	19.40	19.52	18.89	18.92
6971	NYSE	IIIN	Mon, Jul 27, 2020	19.33	19.71	18.96	19.59
6970	NYSE	IIIN	Fri, Jul 24, 2020	19.87	20.14	19.17	19.37
6969	NYSE	IIIN	Thu, Jul 23, 2020	19.63	20.08	19.54	19.91
6968	NYSE	IIIN	Wed, Jul 22, 2020	19.62	20.19	19.28	19.76
6967	NYSE	IIIN	Tue, Jul 21, 2020	19.40	20.09	19.20	19.76
6966	NYSE	IIIN	Mon, Jul 20, 2020	19.57	19.63	18.77	19.19
6965	NYSE	IIIN	Fri, Jul 17, 2020	19.09	20.16	19.09	19.76
6964	NYSE	IIIN	Thu, Jul 16, 2020	20.88	20.88	18.68	19.28
6963	NYSE	IIIN	Wed, Jul 15, 2020	19.42	20.14	19.15	19.84
6962	NYSE	IIIN	Tue, Jul 14, 2020	18.72	19.36	18.65	19.31
6961	NYSE	IIIN	Mon, Jul 13, 2020	18.82	19.14	18.42	18.60
6960	NYSE	IIIN	Fri, Jul 10, 2020	18.36	18.67	18.02	18.56
6959	NYSE	IIIN	Thu, Jul 9, 2020	18.90	19.04	17.92	18.27
6958	NYSE	IIIN	Wed, Jul 8, 2020	18.69	19.07	18.60	18.98
6957	NYSE	IIIN	Tue, Jul 7, 2020	18.96	19.16	18.71	18.80
6956	NYSE	IIIN	Mon, Jul 6, 2020	19.46	19.46	19.02	19.18
6955	NYSE	IIIN	Thu, Jul 2, 2020	19.26	19.55	18.94	19.03
6954	NYSE	IIIN	Wed, Jul 1, 2020	19.23	19.98	18.59	18.72
6953	NYSE	IIIN	Tue, Jun 30, 2020	18.48	19.18	18.39	19.07
6952	NYSE	IIIN	Mon, Jun 29, 2020	17.51	18.64	17.51	18.61
6951	NYSE	IIIN	Fri, Jun 26, 2020	17.48	17.71	16.84	17.23
6950	NYSE	IIIN	Thu, Jun 25, 2020	17.08	17.78	16.91	17.76
6949	NYSE	IIIN	Wed, Jun 24, 2020	17.75	17.77	17.05	17.29
6948	NYSE	IIIN	Tue, Jun 23, 2020	17.66	18.33	17.25	18.11
6947	NYSE	IIIN	Mon, Jun 22, 2020	16.91	17.53	16.75	17.46
6946	NYSE	IIIN	Fri, Jun 19, 2020	17.78	17.78	17.00	17.02
6945	NYSE	IIIN	Thu, Jun 18, 2020	17.30	18.01	16.93	17.43
6944	NYSE	IIIN	Wed, Jun 17, 2020	18.35	18.35	17.54	17.54
6943	NYSE	IIIN	Tue, Jun 16, 2020	17.92	18.82	17.74	18.28
6942	NYSE	IIIN	Mon, Jun 15, 2020	16.27	17.19	16.27	16.94
6941	NYSE	IIIN	Fri, Jun 12, 2020	17.48	17.88	16.39	16.90
6940	NYSE	IIIN	Thu, Jun 11, 2020	17.77	18.15	16.88	16.95
6939	NYSE	IIIN	Wed, Jun 10, 2020	19.88	20.00	18.76	18.84
6938	NYSE	IIIN	Tue, Jun 9, 2020	20.73	21.27	20.17	20.74
6937	NYSE	IIIN	Mon, Jun 8, 2020	21.28	21.57	20.92	21.15
6936	NYSE	IIIN	Fri, Jun 5, 2020	20.21	21.45	19.74	21.11
6935	NYSE	IIIN	Thu, Jun 4, 2020	18.23	19.48	18.04	19.25
6934	NYSE	IIIN	Wed, Jun 3, 2020	18.18	18.83	18.03	18.46
6933	NYSE	IIIN	Tue, Jun 2, 2020	17.84	18.04	17.59	17.85
6932	NYSE	IIIN	Mon, Jun 1, 2020	17.80	18.25	17.68	17.68
6931	NYSE	IIIN	Fri, May 29, 2020	17.61	17.75	17.12	17.65
6930	NYSE	IIIN	Thu, May 28, 2020	18.74	18.74	17.61	17.77
6929	NYSE	IIIN	Wed, May 27, 2020	17.92	18.69	17.13	18.53
6928	NYSE	IIIN	Tue, May 26, 2020	17.39	18.15	17.39	17.55
6927	NYSE	IIIN	Fri, May 22, 2020	16.74	16.74	16.39	16.65
6926	NYSE	IIIN	Thu, May 21, 2020	16.75	17.06	16.39	16.58
6925	NYSE	IIIN	Wed, May 20, 2020	16.19	16.76	16.01	16.70
6924	NYSE	IIIN	Tue, May 19, 2020	16.50	16.50	15.75	15.77
6923	NYSE	IIIN	Mon, May 18, 2020	15.82	16.78	15.82	16.52
6922	NYSE	IIIN	Fri, May 15, 2020	14.52	15.32	14.42	15.17
6921	NYSE	IIIN	Thu, May 14, 2020	14.25	14.70	13.54	14.66
6920	NYSE	IIIN	Wed, May 13, 2020	15.17	15.25	14.26	14.53
6919	NYSE	IIIN	Tue, May 12, 2020	16.33	16.36	15.27	15.30
6918	NYSE	IIIN	Mon, May 11, 2020	16.98	16.98	16.13	16.34
6917	NYSE	IIIN	Fri, May 8, 2020	16.97	17.35	16.90	17.05
6916	NYSE	IIIN	Thu, May 7, 2020	16.58	16.70	16.12	16.60
6915	NYSE	IIIN	Wed, May 6, 2020	16.72	16.78	16.10	16.21
6914	NYSE	IIIN	Tue, May 5, 2020	17.53	17.75	16.56	16.75
6913	NYSE	IIIN	Mon, May 4, 2020	17.04	17.57	16.72	17.13
6912	NYSE	IIIN	Fri, May 1, 2020	17.13	17.44	16.74	17.35
6911	NYSE	IIIN	Thu, Apr 30, 2020	18.45	18.47	17.51	17.57
6910	NYSE	IIIN	Wed, Apr 29, 2020	19.16	19.23	18.64	18.75
6909	NYSE	IIIN	Tue, Apr 28, 2020	17.82	18.94	17.80	18.40
6908	NYSE	IIIN	Mon, Apr 27, 2020	16.46	17.57	16.46	17.33
6907	NYSE	IIIN	Fri, Apr 24, 2020	16.18	16.47	15.74	16.33
6906	NYSE	IIIN	Thu, Apr 23, 2020	16.10	16.37	15.74	16.20
6905	NYSE	IIIN	Wed, Apr 22, 2020	16.63	16.63	15.84	16.00
6904	NYSE	IIIN	Tue, Apr 21, 2020	16.44	16.63	15.98	16.19
6903	NYSE	IIIN	Mon, Apr 20, 2020	16.87	17.33	16.51	16.60
6902	NYSE	IIIN	Fri, Apr 17, 2020	17.89	18.25	16.61	17.13
6901	NYSE	IIIN	Thu, Apr 16, 2020	16.19	18.61	16.18	17.52
6900	NYSE	IIIN	Wed, Apr 15, 2020	15.18	15.50	14.80	15.23
6899	NYSE	IIIN	Tue, Apr 14, 2020	15.95	16.59	15.25	15.75
6898	NYSE	IIIN	Mon, Apr 13, 2020	15.47	15.61	14.88	15.44
6897	NYSE	IIIN	Thu, Apr 9, 2020	15.23	15.97	15.15	15.66
6896	NYSE	IIIN	Wed, Apr 8, 2020	14.05	15.18	13.98	14.72
6895	NYSE	IIIN	Tue, Apr 7, 2020	14.63	15.17	13.56	13.71
6894	NYSE	IIIN	Mon, Apr 6, 2020	14.00	14.64	13.70	14.01
6893	NYSE	IIIN	Fri, Apr 3, 2020	13.56	13.56	13.04	13.33
6892	NYSE	IIIN	Thu, Apr 2, 2020	12.89	13.66	12.67	13.50
6891	NYSE	IIIN	Wed, Apr 1, 2020	12.76	13.16	12.51	12.87
6890	NYSE	IIIN	Tue, Mar 31, 2020	13.35	13.85	13.13	13.25
6889	NYSE	IIIN	Mon, Mar 30, 2020	14.10	14.60	12.85	13.40
6888	NYSE	IIIN	Fri, Mar 27, 2020	15.08	15.27	13.78	13.79
6887	NYSE	IIIN	Thu, Mar 26, 2020	14.40	15.19	13.81	15.17
6886	NYSE	IIIN	Wed, Mar 25, 2020	13.47	14.51	13.08	14.10
6885	NYSE	IIIN	Tue, Mar 24, 2020	13.76	13.76	12.30	13.36
6884	NYSE	IIIN	Mon, Mar 23, 2020	11.49	12.77	10.67	12.62
6883	NYSE	IIIN	Fri, Mar 20, 2020	12.58	12.58	10.93	11.32
6882	NYSE	IIIN	Thu, Mar 19, 2020	10.89	12.97	10.55	12.40
6881	NYSE	IIIN	Wed, Mar 18, 2020	12.87	13.00	10.57	10.89
6880	NYSE	IIIN	Tue, Mar 17, 2020	12.05	13.65	10.93	13.37
6879	NYSE	IIIN	Mon, Mar 16, 2020	11.11	14.89	10.00	11.18
6878	NYSE	IIIN	Fri, Mar 13, 2020	13.71	13.85	12.42	13.83
6877	NYSE	IIIN	Thu, Mar 12, 2020	14.84	15.22	12.84	13.03
6876	NYSE	IIIN	Wed, Mar 11, 2020	17.22	17.33	15.83	16.10
6875	NYSE	IIIN	Tue, Mar 10, 2020	18.68	18.68	17.09	17.63
6874	NYSE	IIIN	Mon, Mar 9, 2020	17.72	18.34	17.10	18.13
6873	NYSE	IIIN	Fri, Mar 6, 2020	18.72	19.44	18.46	19.10
6872	NYSE	IIIN	Thu, Mar 5, 2020	19.50	19.72	19.10	19.47
6871	NYSE	IIIN	Wed, Mar 4, 2020	19.93	20.10	19.37	20.04
6870	NYSE	IIIN	Tue, Mar 3, 2020	20.46	20.78	19.44	19.55
6869	NYSE	IIIN	Mon, Mar 2, 2020	19.90	20.61	19.45	20.54
6868	NYSE	IIIN	Fri, Feb 28, 2020	19.75	20.25	19.51	19.89
6867	NYSE	IIIN	Thu, Feb 27, 2020	20.51	21.27	20.09	20.41
6866	NYSE	IIIN	Wed, Feb 26, 2020	21.57	21.74	20.87	20.94
6865	NYSE	IIIN	Tue, Feb 25, 2020	21.91	21.96	21.44	21.45
6864	NYSE	IIIN	Mon, Feb 24, 2020	21.41	22.05	21.10	21.90
6863	NYSE	IIIN	Fri, Feb 21, 2020	22.50	22.50	21.93	22.32
6862	NYSE	IIIN	Thu, Feb 20, 2020	22.16	22.65	22.16	22.58
6861	NYSE	IIIN	Wed, Feb 19, 2020	21.97	22.48	21.85	22.20
6860	NYSE	IIIN	Tue, Feb 18, 2020	22.21	22.21	21.65	21.93
6859	NYSE	IIIN	Fri, Feb 14, 2020	21.89	22.30	21.64	22.21
6858	NYSE	IIIN	Thu, Feb 13, 2020	22.05	22.21	21.61	21.85
6857	NYSE	IIIN	Wed, Feb 12, 2020	22.36	22.46	21.91	22.09
6856	NYSE	IIIN	Tue, Feb 11, 2020	21.94	22.45	21.60	22.09
6855	NYSE	IIIN	Mon, Feb 10, 2020	22.01	22.01	21.67	21.70
6854	NYSE	IIIN	Fri, Feb 7, 2020	22.26	22.30	21.95	22.05
6853	NYSE	IIIN	Thu, Feb 6, 2020	22.80	22.80	22.43	22.46
6852	NYSE	IIIN	Wed, Feb 5, 2020	22.68	22.75	22.32	22.74
6851	NYSE	IIIN	Tue, Feb 4, 2020	22.85	22.85	22.30	22.35
6850	NYSE	IIIN	Mon, Feb 3, 2020	22.64	22.65	22.26	22.38
6849	NYSE	IIIN	Fri, Jan 31, 2020	22.83	23.15	22.31	22.37
6848	NYSE	IIIN	Thu, Jan 30, 2020	22.60	23.07	22.44	22.95
6847	NYSE	IIIN	Wed, Jan 29, 2020	23.64	23.99	22.84	22.88
6846	NYSE	IIIN	Tue, Jan 28, 2020	23.69	23.87	23.51	23.53
6845	NYSE	IIIN	Mon, Jan 27, 2020	23.20	24.24	23.19	23.54
6844	NYSE	IIIN	Fri, Jan 24, 2020	25.19	25.20	23.80	23.89
6843	NYSE	IIIN	Thu, Jan 23, 2020	24.88	25.52	24.70	25.28
6842	NYSE	IIIN	Wed, Jan 22, 2020	25.28	25.92	25.07	25.13
6841	NYSE	IIIN	Tue, Jan 21, 2020	26.13	26.27	25.23	25.95
6840	NYSE	IIIN	Fri, Jan 17, 2020	24.43	26.61	24.41	26.01
6839	NYSE	IIIN	Thu, Jan 16, 2020	25.30	25.55	23.29	24.32
6838	NYSE	IIIN	Wed, Jan 15, 2020	21.47	21.80	21.30	21.67
6837	NYSE	IIIN	Tue, Jan 14, 2020	21.47	21.91	21.42	21.64
6836	NYSE	IIIN	Mon, Jan 13, 2020	21.30	21.65	21.20	21.62
6835	NYSE	IIIN	Fri, Jan 10, 2020	21.35	21.60	21.24	21.30
6834	NYSE	IIIN	Thu, Jan 9, 2020	21.36	21.73	21.28	21.40
6833	NYSE	IIIN	Wed, Jan 8, 2020	21.23	21.47	21.16	21.36
6832	NYSE	IIIN	Tue, Jan 7, 2020	21.38	21.47	21.09	21.23
6831	NYSE	IIIN	Mon, Jan 6, 2020	21.31	21.60	20.99	21.51
6830	NYSE	IIIN	Fri, Jan 3, 2020	20.91	21.62	20.91	21.43
6829	NYSE	IIIN	Thu, Jan 2, 2020	21.72	21.82	20.95	21.30
6828	NYSE	IIIN	Tue, Dec 31, 2019	21.58	21.79	21.46	21.49
6827	NYSE	IIIN	Mon, Dec 30, 2019	21.83	21.83	21.35	21.60
6826	NYSE	IIIN	Fri, Dec 27, 2019	22.03	22.12	21.67	21.77
6825	NYSE	IIIN	Thu, Dec 26, 2019	21.96	22.19	21.79	22.02
6824	NYSE	IIIN	Tue, Dec 24, 2019	21.99	22.00	21.56	21.89
6823	NYSE	IIIN	Mon, Dec 23, 2019	21.64	22.43	21.27	21.99
6822	NYSE	IIIN	Fri, Dec 20, 2019	23.99	23.99	21.10	21.70
6821	NYSE	IIIN	Thu, Dec 19, 2019	23.85	24.07	23.56	24.02
6820	NYSE	IIIN	Wed, Dec 18, 2019	23.76	23.99	23.37	23.85
6819	NYSE	IIIN	Tue, Dec 17, 2019	23.03	23.80	22.94	23.76
6818	NYSE	IIIN	Mon, Dec 16, 2019	22.99	23.45	22.94	23.05
6817	NYSE	IIIN	Fri, Dec 13, 2019	22.83	23.04	22.57	22.87
6816	NYSE	IIIN	Thu, Dec 12, 2019	22.45	23.31	22.45	22.96
6815	NYSE	IIIN	Wed, Dec 11, 2019	22.29	22.68	22.27	22.52
6814	NYSE	IIIN	Tue, Dec 10, 2019	22.25	22.56	22.17	22.29
6813	NYSE	IIIN	Mon, Dec 9, 2019	22.45	22.68	22.03	22.26
6812	NYSE	IIIN	Fri, Dec 6, 2019	22.58	22.63	22.25	22.50
6811	NYSE	IIIN	Thu, Dec 5, 2019	22.20	22.50	22.00	22.21
6810	NYSE	IIIN	Wed, Dec 4, 2019	22.50	22.95	22.11	22.27
6809	NYSE	IIIN	Tue, Dec 3, 2019	22.16	22.86	22.16	22.51
6808	NYSE	IIIN	Mon, Dec 2, 2019	23.25	23.53	22.27	22.41
6807	NYSE	IIIN	Fri, Nov 29, 2019	22.58	23.41	22.20	23.33
6806	NYSE	IIIN	Wed, Nov 27, 2019	22.15	22.65	21.93	22.48
6805	NYSE	IIIN	Tue, Nov 26, 2019	22.37	22.54	21.91	21.91
6804	NYSE	IIIN	Mon, Nov 25, 2019	21.53	22.30	21.18	22.27
6803	NYSE	IIIN	Fri, Nov 22, 2019	21.47	21.60	21.02	21.31
6802	NYSE	IIIN	Thu, Nov 21, 2019	21.39	21.62	21.30	21.36
6801	NYSE	IIIN	Wed, Nov 20, 2019	21.06	21.48	20.99	21.33
6800	NYSE	IIIN	Tue, Nov 19, 2019	21.36	21.48	20.95	21.26
6799	NYSE	IIIN	Mon, Nov 18, 2019	21.32	21.41	20.93	21.31
6798	NYSE	IIIN	Fri, Nov 15, 2019	21.96	21.96	21.17	21.35
6797	NYSE	IIIN	Thu, Nov 14, 2019	21.61	22.27	21.59	21.69
6796	NYSE	IIIN	Wed, Nov 13, 2019	21.94	22.23	21.66	21.72
6795	NYSE	IIIN	Tue, Nov 12, 2019	21.49	22.30	21.42	22.16
6794	NYSE	IIIN	Mon, Nov 11, 2019	20.96	21.47	20.75	21.43
6793	NYSE	IIIN	Fri, Nov 8, 2019	20.98	21.30	20.71	21.27
6792	NYSE	IIIN	Thu, Nov 7, 2019	20.80	21.16	20.64	21.03
6791	NYSE	IIIN	Wed, Nov 6, 2019	20.29	20.59	19.92	20.54
6790	NYSE	IIIN	Tue, Nov 5, 2019	20.62	20.97	20.13	20.18
6789	NYSE	IIIN	Mon, Nov 4, 2019	19.83	20.66	19.83	20.65
6788	NYSE	IIIN	Fri, Nov 1, 2019	19.21	19.69	19.21	19.68
6787	NYSE	IIIN	Thu, Oct 31, 2019	19.43	19.43	18.99	19.07
6786	NYSE	IIIN	Wed, Oct 30, 2019	19.52	19.76	19.26	19.58
6785	NYSE	IIIN	Tue, Oct 29, 2019	19.80	19.82	19.54	19.60
6784	NYSE	IIIN	Mon, Oct 28, 2019	19.57	20.18	19.51	19.79
6783	NYSE	IIIN	Fri, Oct 25, 2019	19.00	19.84	19.00	19.44
6782	NYSE	IIIN	Thu, Oct 24, 2019	19.88	19.96	19.05	19.05
6781	NYSE	IIIN	Wed, Oct 23, 2019	19.90	20.38	19.71	19.99
6780	NYSE	IIIN	Tue, Oct 22, 2019	20.37	20.37	19.94	20.00
6779	NYSE	IIIN	Mon, Oct 21, 2019	20.05	20.92	20.00	20.45
6778	NYSE	IIIN	Fri, Oct 18, 2019	18.67	20.06	18.67	19.50
6777	NYSE	IIIN	Thu, Oct 17, 2019	19.20	19.34	17.49	18.69
6776	NYSE	IIIN	Wed, Oct 16, 2019	20.22	20.78	19.97	20.00
6775	NYSE	IIIN	Tue, Oct 15, 2019	19.80	20.31	19.72	20.17
6774	NYSE	IIIN	Mon, Oct 14, 2019	19.92	19.98	19.62	19.85
6773	NYSE	IIIN	Fri, Oct 11, 2019	19.95	20.62	19.95	20.17
6772	NYSE	IIIN	Thu, Oct 10, 2019	19.48	19.82	19.48	19.71
6771	NYSE	IIIN	Wed, Oct 9, 2019	19.59	19.62	19.36	19.40
6770	NYSE	IIIN	Tue, Oct 8, 2019	19.26	19.52	19.15	19.32
6769	NYSE	IIIN	Mon, Oct 7, 2019	19.49	19.71	19.27	19.48
6768	NYSE	IIIN	Fri, Oct 4, 2019	19.35	19.60	19.21	19.57
6767	NYSE	IIIN	Thu, Oct 3, 2019	19.61	19.61	19.06	19.37
6766	NYSE	IIIN	Wed, Oct 2, 2019	19.59	19.72	19.34	19.60
6765	NYSE	IIIN	Tue, Oct 1, 2019	20.53	20.92	19.80	19.91
6764	NYSE	IIIN	Mon, Sep 30, 2019	20.70	20.81	20.45	20.53
6763	NYSE	IIIN	Fri, Sep 27, 2019	20.77	21.03	20.63	20.71
6762	NYSE	IIIN	Thu, Sep 26, 2019	21.09	21.10	20.68	20.71
6761	NYSE	IIIN	Wed, Sep 25, 2019	20.67	21.17	20.49	21.10
6760	NYSE	IIIN	Tue, Sep 24, 2019	20.84	21.00	20.46	20.65
6759	NYSE	IIIN	Mon, Sep 23, 2019	20.98	21.00	20.67	20.89
6758	NYSE	IIIN	Fri, Sep 20, 2019	21.48	21.59	20.82	20.99
6757	NYSE	IIIN	Thu, Sep 19, 2019	22.11	22.28	21.49	21.52
6756	NYSE	IIIN	Wed, Sep 18, 2019	22.33	22.37	21.91	22.18
6755	NYSE	IIIN	Tue, Sep 17, 2019	22.19	22.48	21.70	22.33
6754	NYSE	IIIN	Mon, Sep 16, 2019	22.23	22.51	21.65	22.43
6753	NYSE	IIIN	Fri, Sep 13, 2019	22.06	22.39	21.79	22.17
6752	NYSE	IIIN	Thu, Sep 12, 2019	21.34	22.28	21.05	22.05
6751	NYSE	IIIN	Wed, Sep 11, 2019	20.28	21.36	19.83	21.26
6750	NYSE	IIIN	Tue, Sep 10, 2019	19.17	20.22	19.05	20.20
6749	NYSE	IIIN	Mon, Sep 9, 2019	18.84	19.44	18.84	19.20
6748	NYSE	IIIN	Fri, Sep 6, 2019	18.82	19.19	18.78	18.87
6747	NYSE	IIIN	Thu, Sep 5, 2019	18.56	19.17	18.49	18.76
6746	NYSE	IIIN	Wed, Sep 4, 2019	18.30	18.48	18.10	18.30
6745	NYSE	IIIN	Tue, Sep 3, 2019	18.42	18.42	17.76	18.10
6744	NYSE	IIIN	Fri, Aug 30, 2019	18.94	18.99	18.47	18.70
6743	NYSE	IIIN	Thu, Aug 29, 2019	18.41	18.91	18.41	18.86
6742	NYSE	IIIN	Wed, Aug 28, 2019	17.84	18.50	17.80	18.32
6741	NYSE	IIIN	Tue, Aug 27, 2019	18.50	18.52	17.76	17.91
6740	NYSE	IIIN	Mon, Aug 26, 2019	18.40	18.64	18.22	18.40
6739	NYSE	IIIN	Fri, Aug 23, 2019	18.77	18.94	18.08	18.20
6738	NYSE	IIIN	Thu, Aug 22, 2019	18.87	19.29	18.79	18.94
6737	NYSE	IIIN	Wed, Aug 21, 2019	18.91	18.91	18.59	18.78
6736	NYSE	IIIN	Tue, Aug 20, 2019	18.79	18.89	18.59	18.66
6735	NYSE	IIIN	Mon, Aug 19, 2019	18.90	19.33	18.76	18.82
6734	NYSE	IIIN	Fri, Aug 16, 2019	17.89	18.74	17.89	18.67
6733	NYSE	IIIN	Thu, Aug 15, 2019	17.87	17.89	17.57	17.78
6732	NYSE	IIIN	Wed, Aug 14, 2019	17.93	18.00	17.62	17.82
6731	NYSE	IIIN	Tue, Aug 13, 2019	18.21	18.72	18.16	18.36
6730	NYSE	IIIN	Mon, Aug 12, 2019	18.24	18.52	18.08	18.25
6729	NYSE	IIIN	Fri, Aug 9, 2019	18.65	18.75	18.27	18.31
6728	NYSE	IIIN	Thu, Aug 8, 2019	18.64	18.82	18.46	18.77
6727	NYSE	IIIN	Wed, Aug 7, 2019	18.61	18.70	18.16	18.54
6726	NYSE	IIIN	Tue, Aug 6, 2019	18.94	19.46	18.65	18.93
6725	NYSE	IIIN	Mon, Aug 5, 2019	19.23	19.23	18.51	18.85
6724	NYSE	IIIN	Fri, Aug 2, 2019	19.42	19.67	19.01	19.57
6723	NYSE	IIIN	Thu, Aug 1, 2019	19.46	19.80	19.24	19.58
6722	NYSE	IIIN	Wed, Jul 31, 2019	19.85	20.13	19.44	19.51
6721	NYSE	IIIN	Tue, Jul 30, 2019	19.55	19.93	19.29	19.86
6720	NYSE	IIIN	Mon, Jul 29, 2019	19.99	20.13	19.51	19.58
6719	NYSE	IIIN	Fri, Jul 26, 2019	19.60	20.15	19.51	20.05
6718	NYSE	IIIN	Thu, Jul 25, 2019	20.41	20.58	19.71	19.73
6717	NYSE	IIIN	Wed, Jul 24, 2019	19.15	20.56	19.15	20.49
6716	NYSE	IIIN	Tue, Jul 23, 2019	19.01	19.48	19.01	19.36
6715	NYSE	IIIN	Mon, Jul 22, 2019	19.33	19.60	18.99	19.16
6714	NYSE	IIIN	Fri, Jul 19, 2019	18.62	19.24	18.62	19.00
6713	NYSE	IIIN	Thu, Jul 18, 2019	17.79	19.77	17.79	18.73
6712	NYSE	IIIN	Wed, Jul 17, 2019	21.33	21.51	20.75	20.99
6711	NYSE	IIIN	Tue, Jul 16, 2019	21.16	21.63	21.01	21.44
6710	NYSE	IIIN	Mon, Jul 15, 2019	21.52	21.52	20.95	21.24
6709	NYSE	IIIN	Fri, Jul 12, 2019	21.23	21.54	21.17	21.38
6708	NYSE	IIIN	Thu, Jul 11, 2019	21.26	21.41	21.07	21.30
6707	NYSE	IIIN	Wed, Jul 10, 2019	21.43	21.71	21.21	21.29
6706	NYSE	IIIN	Tue, Jul 9, 2019	21.14	21.37	21.05	21.31
6705	NYSE	IIIN	Mon, Jul 8, 2019	21.25	21.45	21.04	21.31
6704	NYSE	IIIN	Fri, Jul 5, 2019	21.37	21.50	21.16	21.39
6703	NYSE	IIIN	Wed, Jul 3, 2019	21.12	21.33	21.00	21.27
6702	NYSE	IIIN	Tue, Jul 2, 2019	21.13	21.19	20.84	21.15
6701	NYSE	IIIN	Mon, Jul 1, 2019	21.03	21.26	20.87	21.12
6700	NYSE	IIIN	Fri, Jun 28, 2019	20.52	21.16	20.47	20.82
6699	NYSE	IIIN	Thu, Jun 27, 2019	19.84	20.46	19.80	20.46
6698	NYSE	IIIN	Wed, Jun 26, 2019	19.29	19.94	19.29	19.78
6697	NYSE	IIIN	Tue, Jun 25, 2019	19.05	19.34	18.86	19.28
6696	NYSE	IIIN	Mon, Jun 24, 2019	19.05	19.43	18.99	19.06
6695	NYSE	IIIN	Fri, Jun 21, 2019	19.10	19.56	18.59	19.07
6694	NYSE	IIIN	Thu, Jun 20, 2019	19.39	19.54	19.07	19.24
6693	NYSE	IIIN	Wed, Jun 19, 2019	18.99	19.39	18.95	19.15
6692	NYSE	IIIN	Tue, Jun 18, 2019	18.65	19.29	18.65	19.08
6691	NYSE	IIIN	Mon, Jun 17, 2019	18.74	18.79	18.19	18.45
6690	NYSE	IIIN	Fri, Jun 14, 2019	19.19	19.19	18.48	18.76
6689	NYSE	IIIN	Thu, Jun 13, 2019	18.99	19.41	18.99	19.15
6688	NYSE	IIIN	Wed, Jun 12, 2019	18.83	19.06	18.60	18.94
6687	NYSE	IIIN	Tue, Jun 11, 2019	19.21	19.21	18.66	18.83
6686	NYSE	IIIN	Mon, Jun 10, 2019	18.91	19.42	18.86	19.00
6685	NYSE	IIIN	Fri, Jun 7, 2019	18.73	18.95	18.61	18.82
6684	NYSE	IIIN	Thu, Jun 6, 2019	19.10	19.10	18.38	18.66
6683	NYSE	IIIN	Wed, Jun 5, 2019	19.68	19.68	18.98	19.13
6682	NYSE	IIIN	Tue, Jun 4, 2019	19.11	19.67	19.03	19.65
6681	NYSE	IIIN	Mon, Jun 3, 2019	18.31	18.94	18.31	18.92
6680	NYSE	IIIN	Fri, May 31, 2019	18.25	18.37	18.01	18.28
6679	NYSE	IIIN	Thu, May 30, 2019	18.89	19.20	18.28	18.49
6678	NYSE	IIIN	Wed, May 29, 2019	19.38	19.38	18.85	18.93
6677	NYSE	IIIN	Tue, May 28, 2019	19.51	19.69	19.43	19.52
6676	NYSE	IIIN	Fri, May 24, 2019	19.43	19.54	19.20	19.47
6675	NYSE	IIIN	Thu, May 23, 2019	19.87	19.87	19.06	19.27
6674	NYSE	IIIN	Wed, May 22, 2019	20.23	20.37	19.88	20.05
6673	NYSE	IIIN	Tue, May 21, 2019	19.52	20.47	19.49	20.27
6672	NYSE	IIIN	Mon, May 20, 2019	19.84	19.84	19.39	19.53
6671	NYSE	IIIN	Fri, May 17, 2019	20.46	20.46	19.93	20.02
6670	NYSE	IIIN	Thu, May 16, 2019	19.67	20.76	19.41	20.56
6669	NYSE	IIIN	Wed, May 15, 2019	19.09	19.63	18.92	19.60
6668	NYSE	IIIN	Tue, May 14, 2019	19.08	19.48	19.00	19.33
6667	NYSE	IIIN	Mon, May 13, 2019	19.41	19.41	18.99	19.04
6666	NYSE	IIIN	Fri, May 10, 2019	19.99	19.99	19.53	19.76
6665	NYSE	IIIN	Thu, May 9, 2019	19.91	20.22	19.53	20.09
6664	NYSE	IIIN	Wed, May 8, 2019	20.21	20.29	20.00	20.07
6663	NYSE	IIIN	Tue, May 7, 2019	20.51	20.51	20.02	20.23
6662	NYSE	IIIN	Mon, May 6, 2019	20.52	20.98	20.27	20.76
6661	NYSE	IIIN	Fri, May 3, 2019	20.56	20.96	20.50	20.92
6660	NYSE	IIIN	Thu, May 2, 2019	20.49	20.94	20.29	20.45
6659	NYSE	IIIN	Wed, May 1, 2019	20.93	21.20	20.37	20.45
6658	NYSE	IIIN	Tue, Apr 30, 2019	21.05	21.20	20.50	20.94
6657	NYSE	IIIN	Mon, Apr 29, 2019	20.83	21.42	20.65	21.26
6656	NYSE	IIIN	Fri, Apr 26, 2019	20.56	21.05	20.39	21.01
6655	NYSE	IIIN	Thu, Apr 25, 2019	20.89	20.89	20.19	20.41
6654	NYSE	IIIN	Wed, Apr 24, 2019	19.85	21.01	19.73	20.90
6653	NYSE	IIIN	Tue, Apr 23, 2019	18.64	19.84	18.52	19.80
6652	NYSE	IIIN	Mon, Apr 22, 2019	18.11	18.57	17.50	18.52
6651	NYSE	IIIN	Thu, Apr 18, 2019	20.66	20.95	17.60	17.66
6650	NYSE	IIIN	Wed, Apr 17, 2019	22.45	22.73	21.79	22.47
6649	NYSE	IIIN	Tue, Apr 16, 2019	21.88	22.43	21.84	22.40
6648	NYSE	IIIN	Mon, Apr 15, 2019	22.15	22.28	21.70	21.79
6647	NYSE	IIIN	Fri, Apr 12, 2019	22.60	22.66	22.07	22.16
6646	NYSE	IIIN	Thu, Apr 11, 2019	22.38	22.53	22.08	22.33
6645	NYSE	IIIN	Wed, Apr 10, 2019	22.08	22.49	21.82	22.46
6644	NYSE	IIIN	Tue, Apr 9, 2019	22.23	22.43	21.79	21.95
6643	NYSE	IIIN	Mon, Apr 8, 2019	21.87	22.65	21.87	22.22
6642	NYSE	IIIN	Fri, Apr 5, 2019	22.04	22.13	21.34	21.82
6641	NYSE	IIIN	Thu, Apr 4, 2019	21.45	22.11	21.33	21.97
6640	NYSE	IIIN	Wed, Apr 3, 2019	21.26	21.53	20.95	21.44
6639	NYSE	IIIN	Tue, Apr 2, 2019	21.27	21.36	20.99	21.02
6638	NYSE	IIIN	Mon, Apr 1, 2019	21.16	21.80	21.04	21.25
6637	NYSE	IIIN	Fri, Mar 29, 2019	20.74	21.30	20.68	20.92
6636	NYSE	IIIN	Thu, Mar 28, 2019	20.22	20.68	20.22	20.54
6635	NYSE	IIIN	Wed, Mar 27, 2019	19.82	20.20	19.69	20.11
6634	NYSE	IIIN	Tue, Mar 26, 2019	19.68	20.00	19.48	19.82
6633	NYSE	IIIN	Mon, Mar 25, 2019	19.34	19.82	19.33	19.61
6632	NYSE	IIIN	Fri, Mar 22, 2019	20.06	20.17	19.30	19.31
6631	NYSE	IIIN	Thu, Mar 21, 2019	20.00	20.48	20.00	20.16
6630	NYSE	IIIN	Wed, Mar 20, 2019	20.30	20.38	19.81	20.07
6629	NYSE	IIIN	Tue, Mar 19, 2019	20.52	20.66	20.27	20.34
6628	NYSE	IIIN	Mon, Mar 18, 2019	20.20	20.65	19.99	20.44
6627	NYSE	IIIN	Fri, Mar 15, 2019	20.01	20.20	19.75	20.16
6626	NYSE	IIIN	Thu, Mar 14, 2019	20.81	20.81	19.94	19.96
6625	NYSE	IIIN	Wed, Mar 13, 2019	21.10	21.25	20.81	20.83
6624	NYSE	IIIN	Tue, Mar 12, 2019	21.15	21.34	20.91	21.01
6623	NYSE	IIIN	Mon, Mar 11, 2019	20.80	21.16	20.65	21.16
6622	NYSE	IIIN	Fri, Mar 8, 2019	20.83	21.04	20.56	20.77
6621	NYSE	IIIN	Thu, Mar 7, 2019	21.36	21.39	20.76	20.84
6620	NYSE	IIIN	Wed, Mar 6, 2019	22.26	22.35	21.32	21.32
6619	NYSE	IIIN	Tue, Mar 5, 2019	22.43	22.59	21.80	22.25
6618	NYSE	IIIN	Mon, Mar 4, 2019	22.48	22.66	22.18	22.38
6617	NYSE	IIIN	Fri, Mar 1, 2019	22.87	23.04	22.18	22.45
6616	NYSE	IIIN	Thu, Feb 28, 2019	23.22	23.54	22.53	22.75
6615	NYSE	IIIN	Wed, Feb 27, 2019	23.12	23.36	22.93	23.21
6614	NYSE	IIIN	Tue, Feb 26, 2019	22.76	23.71	22.69	23.23
6613	NYSE	IIIN	Mon, Feb 25, 2019	23.08	23.51	22.55	22.77
6612	NYSE	IIIN	Fri, Feb 22, 2019	22.56	23.12	22.43	22.98
6611	NYSE	IIIN	Thu, Feb 21, 2019	22.47	22.68	22.23	22.55
6610	NYSE	IIIN	Wed, Feb 20, 2019	22.29	22.81	22.23	22.56
6609	NYSE	IIIN	Tue, Feb 19, 2019	21.95	22.53	21.95	22.28
6608	NYSE	IIIN	Fri, Feb 15, 2019	22.17	22.43	21.87	22.05
6607	NYSE	IIIN	Thu, Feb 14, 2019	21.94	22.30	21.69	22.01
6606	NYSE	IIIN	Wed, Feb 13, 2019	21.59	22.09	21.35	22.02
6605	NYSE	IIIN	Tue, Feb 12, 2019	21.47	21.85	21.40	21.57
6604	NYSE	IIIN	Mon, Feb 11, 2019	20.92	21.44	20.92	21.41
6603	NYSE	IIIN	Fri, Feb 8, 2019	21.28	21.28	20.65	20.89
6602	NYSE	IIIN	Thu, Feb 7, 2019	21.56	21.66	21.14	21.29
6601	NYSE	IIIN	Wed, Feb 6, 2019	22.39	22.46	21.58	21.67
6600	NYSE	IIIN	Tue, Feb 5, 2019	21.98	22.58	21.92	22.40
6599	NYSE	IIIN	Mon, Feb 4, 2019	21.54	21.93	21.34	21.91
6598	NYSE	IIIN	Fri, Feb 1, 2019	22.10	22.30	21.42	21.59
6597	NYSE	IIIN	Thu, Jan 31, 2019	21.87	22.21	21.75	22.09
6596	NYSE	IIIN	Wed, Jan 30, 2019	21.76	22.14	21.63	21.86
6595	NYSE	IIIN	Tue, Jan 29, 2019	21.41	22.00	21.06	21.72
6594	NYSE	IIIN	Mon, Jan 28, 2019	21.18	21.84	20.95	21.42
6593	NYSE	IIIN	Fri, Jan 25, 2019	20.99	21.31	20.80	21.29
6592	NYSE	IIIN	Thu, Jan 24, 2019	21.10	21.10	20.17	20.69
6591	NYSE	IIIN	Wed, Jan 23, 2019	21.29	21.36	20.13	20.33
6590	NYSE	IIIN	Tue, Jan 22, 2019	21.90	21.90	20.67	21.16
6589	NYSE	IIIN	Fri, Jan 18, 2019	21.80	22.93	21.50	21.89
6588	NYSE	IIIN	Thu, Jan 17, 2019	23.44	24.08	20.80	21.79
6587	NYSE	IIIN	Wed, Jan 16, 2019	24.67	24.93	24.07	24.48
6586	NYSE	IIIN	Tue, Jan 15, 2019	24.55	24.84	24.21	24.60
6585	NYSE	IIIN	Mon, Jan 14, 2019	24.86	25.02	24.55	24.58
6584	NYSE	IIIN	Fri, Jan 11, 2019	25.10	25.19	24.73	24.96
6583	NYSE	IIIN	Thu, Jan 10, 2019	24.89	25.24	24.81	25.13
6582	NYSE	IIIN	Wed, Jan 9, 2019	25.26	25.61	24.69	25.04
6581	NYSE	IIIN	Tue, Jan 8, 2019	25.29	25.46	25.01	25.26
6580	NYSE	IIIN	Mon, Jan 7, 2019	25.03	25.51	24.86	25.04
6579	NYSE	IIIN	Fri, Jan 4, 2019	24.34	25.45	24.10	24.99
6578	NYSE	IIIN	Thu, Jan 3, 2019	24.07	24.79	23.91	24.06
6577	NYSE	IIIN	Wed, Jan 2, 2019	23.91	24.51	23.85	24.15
6576	NYSE	IIIN	Mon, Dec 31, 2018	24.09	24.32	23.58	24.28
6575	NYSE	IIIN	Fri, Dec 28, 2018	23.48	24.54	23.31	24.01
6574	NYSE	IIIN	Thu, Dec 27, 2018	23.21	23.81	23.20	23.45
6573	NYSE	IIIN	Wed, Dec 26, 2018	23.55	23.96	22.96	23.47
6572	NYSE	IIIN	Mon, Dec 24, 2018	22.73	24.66	22.23	23.35
6571	NYSE	IIIN	Fri, Dec 21, 2018	23.53	24.02	22.69	22.84
6570	NYSE	IIIN	Thu, Dec 20, 2018	23.97	24.21	23.39	23.47
6569	NYSE	IIIN	Wed, Dec 19, 2018	25.13	25.69	23.97	24.04
6568	NYSE	IIIN	Tue, Dec 18, 2018	24.62	25.52	24.62	25.13
6567	NYSE	IIIN	Mon, Dec 17, 2018	24.69	25.16	24.19	24.56
6566	NYSE	IIIN	Fri, Dec 14, 2018	24.75	25.27	24.58	24.67
6565	NYSE	IIIN	Thu, Dec 13, 2018	25.44	25.64	24.90	25.04
6564	NYSE	IIIN	Wed, Dec 12, 2018	25.49	25.90	25.27	25.40
6563	NYSE	IIIN	Tue, Dec 11, 2018	25.64	25.92	25.13	25.16
6562	NYSE	IIIN	Mon, Dec 10, 2018	25.75	26.43	24.73	25.23
6561	NYSE	IIIN	Fri, Dec 7, 2018	26.04	26.55	25.48	25.56
6560	NYSE	IIIN	Thu, Dec 6, 2018	25.53	26.46	25.23	25.79
6559	NYSE	IIIN	Tue, Dec 4, 2018	27.59	27.66	25.84	25.86
6558	NYSE	IIIN	Mon, Dec 3, 2018	27.70	27.70	27.03	27.66
6557	NYSE	IIIN	Fri, Nov 30, 2018	27.27	27.68	26.86	27.54
6556	NYSE	IIIN	Thu, Nov 29, 2018	27.34	27.75	26.64	27.26
6555	NYSE	IIIN	Wed, Nov 28, 2018	26.59	27.57	26.06	27.49
6554	NYSE	IIIN	Tue, Nov 27, 2018	26.65	26.91	26.29	26.63
6553	NYSE	IIIN	Mon, Nov 26, 2018	26.81	27.04	26.44	26.68
6552	NYSE	IIIN	Fri, Nov 23, 2018	26.90	27.77	26.54	26.66
6551	NYSE	IIIN	Wed, Nov 21, 2018	26.96	27.47	26.52	26.92
6550	NYSE	IIIN	Tue, Nov 20, 2018	27.01	27.51	26.78	26.89
6549	NYSE	IIIN	Mon, Nov 19, 2018	27.43	28.05	26.87	27.14
6548	NYSE	IIIN	Fri, Nov 16, 2018	27.82	28.01	27.23	27.37
6547	NYSE	IIIN	Thu, Nov 15, 2018	27.83	28.27	26.20	28.06
6546	NYSE	IIIN	Wed, Nov 14, 2018	28.03	28.56	27.79	27.86
6545	NYSE	IIIN	Tue, Nov 13, 2018	27.86	28.44	27.53	27.88
6544	NYSE	IIIN	Mon, Nov 12, 2018	27.95	28.47	27.27	27.72
6543	NYSE	IIIN	Fri, Nov 9, 2018	27.56	28.00	27.22	27.86
6542	NYSE	IIIN	Thu, Nov 8, 2018	28.09	28.10	27.46	27.77
6541	NYSE	IIIN	Wed, Nov 7, 2018	27.35	28.23	26.59	28.13
6540	NYSE	IIIN	Tue, Nov 6, 2018	27.02	27.52	26.92	27.33
6539	NYSE	IIIN	Mon, Nov 5, 2018	27.65	28.19	26.67	27.00
6538	NYSE	IIIN	Fri, Nov 2, 2018	27.55	27.97	27.47	27.65
6537	NYSE	IIIN	Thu, Nov 1, 2018	26.13	27.77	26.08	27.49
6536	NYSE	IIIN	Wed, Oct 31, 2018	27.07	27.15	25.69	26.12
6535	NYSE	IIIN	Tue, Oct 30, 2018	26.49	27.00	26.29	26.79
6534	NYSE	IIIN	Mon, Oct 29, 2018	26.47	27.14	26.09	26.50
6533	NYSE	IIIN	Fri, Oct 26, 2018	26.22	26.64	25.84	26.20
6532	NYSE	IIIN	Thu, Oct 25, 2018	26.20	26.75	26.20	26.48
6531	NYSE	IIIN	Wed, Oct 24, 2018	26.35	27.09	25.97	26.02
6530	NYSE	IIIN	Tue, Oct 23, 2018	27.26	27.26	26.12	26.41
6529	NYSE	IIIN	Mon, Oct 22, 2018	27.01	28.08	26.93	27.61
6528	NYSE	IIIN	Fri, Oct 19, 2018	27.19	28.92	26.67	26.87
6527	NYSE	IIIN	Thu, Oct 18, 2018	28.97	32.22	27.18	27.18
6526	NYSE	IIIN	Wed, Oct 17, 2018	33.19	33.88	32.52	33.68
6525	NYSE	IIIN	Tue, Oct 16, 2018	32.37	33.59	32.37	33.27
6524	NYSE	IIIN	Mon, Oct 15, 2018	32.42	32.54	31.47	32.22
6523	NYSE	IIIN	Fri, Oct 12, 2018	33.36	33.36	32.09	32.43
6522	NYSE	IIIN	Thu, Oct 11, 2018	33.59	34.20	32.60	32.96
6521	NYSE	IIIN	Wed, Oct 10, 2018	33.92	34.52	33.73	33.81
6520	NYSE	IIIN	Tue, Oct 9, 2018	33.99	34.40	33.92	34.10
6519	NYSE	IIIN	Mon, Oct 8, 2018	34.06	34.21	33.49	34.16
6518	NYSE	IIIN	Fri, Oct 5, 2018	34.89	34.89	34.06	34.16
6517	NYSE	IIIN	Thu, Oct 4, 2018	35.35	35.44	34.43	34.89
6516	NYSE	IIIN	Wed, Oct 3, 2018	34.22	35.43	34.22	35.37
6515	NYSE	IIIN	Tue, Oct 2, 2018	34.69	34.87	34.02	34.11
6514	NYSE	IIIN	Mon, Oct 1, 2018	36.00	36.04	34.40	34.68
6513	NYSE	IIIN	Fri, Sep 28, 2018	35.10	35.94	35.10	35.88
6512	NYSE	IIIN	Thu, Sep 27, 2018	34.69	35.35	34.35	35.17
6511	NYSE	IIIN	Wed, Sep 26, 2018	35.33	35.36	34.53	34.63
6510	NYSE	IIIN	Tue, Sep 25, 2018	35.64	35.87	35.29	35.30
6509	NYSE	IIIN	Mon, Sep 24, 2018	36.06	36.90	35.53	35.57
6508	NYSE	IIIN	Fri, Sep 21, 2018	36.62	37.64	35.68	36.19
6507	NYSE	IIIN	Thu, Sep 20, 2018	36.69	37.52	36.40	36.49
6506	NYSE	IIIN	Wed, Sep 19, 2018	37.32	37.79	36.39	36.41
6505	NYSE	IIIN	Tue, Sep 18, 2018	37.15	37.80	36.98	37.39
6504	NYSE	IIIN	Mon, Sep 17, 2018	37.83	38.05	37.15	37.16
6503	NYSE	IIIN	Fri, Sep 14, 2018	37.58	38.17	37.47	37.81
6502	NYSE	IIIN	Thu, Sep 13, 2018	37.92	38.18	37.35	37.51
6501	NYSE	IIIN	Wed, Sep 12, 2018	37.33	38.03	36.86	37.77
6500	NYSE	IIIN	Tue, Sep 11, 2018	38.20	38.20	37.18	37.31
6499	NYSE	IIIN	Mon, Sep 10, 2018	38.78	39.02	38.11	38.19
6498	NYSE	IIIN	Fri, Sep 7, 2018	38.58	38.86	38.13	38.61
6497	NYSE	IIIN	Thu, Sep 6, 2018	38.62	39.04	38.31	38.64
6496	NYSE	IIIN	Wed, Sep 5, 2018	38.44	38.71	37.90	38.61
6495	NYSE	IIIN	Tue, Sep 4, 2018	38.18	38.47	37.53	38.39
6494	NYSE	IIIN	Fri, Aug 31, 2018	38.55	39.07	37.81	38.35
6493	NYSE	IIIN	Thu, Aug 30, 2018	38.76	38.77	38.02	38.62
6492	NYSE	IIIN	Wed, Aug 29, 2018	39.12	39.12	38.50	38.78
6491	NYSE	IIIN	Tue, Aug 28, 2018	39.62	39.71	38.95	39.09
6490	NYSE	IIIN	Mon, Aug 27, 2018	40.08	40.30	39.48	39.62
6489	NYSE	IIIN	Fri, Aug 24, 2018	40.03	40.06	39.10	40.01
6488	NYSE	IIIN	Thu, Aug 23, 2018	40.02	40.25	39.14	39.91
6487	NYSE	IIIN	Wed, Aug 22, 2018	40.71	40.71	39.51	40.00
6486	NYSE	IIIN	Tue, Aug 21, 2018	39.86	41.05	39.76	40.77
6485	NYSE	IIIN	Mon, Aug 20, 2018	40.53	40.64	39.15	39.83
6484	NYSE	IIIN	Fri, Aug 17, 2018	40.35	41.02	40.17	40.58
6483	NYSE	IIIN	Thu, Aug 16, 2018	40.67	41.31	40.31	40.49
6482	NYSE	IIIN	Wed, Aug 15, 2018	42.23	42.30	40.28	40.40
6481	NYSE	IIIN	Tue, Aug 14, 2018	41.93	42.79	41.93	42.32
6480	NYSE	IIIN	Mon, Aug 13, 2018	42.09	42.45	41.17	41.85
6479	NYSE	IIIN	Fri, Aug 10, 2018	42.61	43.25	42.16	42.18
6478	NYSE	IIIN	Thu, Aug 9, 2018	42.82	43.37	42.66	42.86
6477	NYSE	IIIN	Wed, Aug 8, 2018	42.85	43.61	42.27	42.74
6476	NYSE	IIIN	Tue, Aug 7, 2018	42.45	43.10	42.25	42.86
6475	NYSE	IIIN	Mon, Aug 6, 2018	42.43	42.98	41.74	42.40
6474	NYSE	IIIN	Fri, Aug 3, 2018	42.48	42.99	41.99	42.29
6473	NYSE	IIIN	Thu, Aug 2, 2018	41.58	42.73	41.39	42.70
6472	NYSE	IIIN	Wed, Aug 1, 2018	41.17	42.16	40.26	41.90
6471	NYSE	IIIN	Tue, Jul 31, 2018	40.52	43.15	40.38	41.13
6470	NYSE	IIIN	Mon, Jul 30, 2018	40.90	41.24	40.19	40.43
6469	NYSE	IIIN	Fri, Jul 27, 2018	42.09	42.35	40.63	40.71
6468	NYSE	IIIN	Thu, Jul 26, 2018	41.51	42.26	41.23	41.95
6467	NYSE	IIIN	Wed, Jul 25, 2018	42.49	42.88	41.14	42.00
6466	NYSE	IIIN	Tue, Jul 24, 2018	42.95	43.46	42.50	42.74
6465	NYSE	IIIN	Mon, Jul 23, 2018	41.95	43.78	41.02	42.90
6464	NYSE	IIIN	Fri, Jul 20, 2018	40.08	42.70	39.67	41.77
6463	NYSE	IIIN	Thu, Jul 19, 2018	36.00	40.35	35.47	40.05
6462	NYSE	IIIN	Wed, Jul 18, 2018	33.42	33.95	33.25	33.92
6461	NYSE	IIIN	Tue, Jul 17, 2018	33.50	34.06	33.36	33.49
6460	NYSE	IIIN	Mon, Jul 16, 2018	33.59	33.90	32.96	33.50
6459	NYSE	IIIN	Fri, Jul 13, 2018	33.31	33.65	33.06	33.58
6458	NYSE	IIIN	Thu, Jul 12, 2018	32.96	33.65	32.75	33.30
6457	NYSE	IIIN	Wed, Jul 11, 2018	32.84	35.52	32.84	32.90
6456	NYSE	IIIN	Tue, Jul 10, 2018	33.36	33.75	32.95	33.14
6455	NYSE	IIIN	Mon, Jul 9, 2018	34.89	35.00	33.13	33.37
6454	NYSE	IIIN	Fri, Jul 6, 2018	34.63	35.15	34.35	34.80
6453	NYSE	IIIN	Thu, Jul 5, 2018	34.08	34.69	33.13	34.62
6452	NYSE	IIIN	Tue, Jul 3, 2018	33.98	34.08	33.49	33.90
6451	NYSE	IIIN	Mon, Jul 2, 2018	33.22	34.00	32.77	33.88
6450	NYSE	IIIN	Fri, Jun 29, 2018	33.68	33.83	33.34	33.40
6449	NYSE	IIIN	Thu, Jun 28, 2018	33.15	33.62	32.91	33.59
6448	NYSE	IIIN	Wed, Jun 27, 2018	33.80	34.10	33.02	33.22
6447	NYSE	IIIN	Tue, Jun 26, 2018	33.51	33.77	33.22	33.70
6446	NYSE	IIIN	Mon, Jun 25, 2018	34.79	35.00	33.23	33.41
6445	NYSE	IIIN	Fri, Jun 22, 2018	35.18	35.60	34.53	34.97
6444	NYSE	IIIN	Thu, Jun 21, 2018	34.59	35.22	34.16	35.07
6443	NYSE	IIIN	Wed, Jun 20, 2018	34.12	34.68	33.69	34.58
6442	NYSE	IIIN	Tue, Jun 19, 2018	33.09	34.13	32.94	34.10
6441	NYSE	IIIN	Mon, Jun 18, 2018	32.71	33.45	32.64	33.34
6440	NYSE	IIIN	Fri, Jun 15, 2018	32.59	32.97	32.43	32.90
6439	NYSE	IIIN	Thu, Jun 14, 2018	32.55	32.79	32.30	32.70
6438	NYSE	IIIN	Wed, Jun 13, 2018	32.65	32.93	32.18	32.51
6437	NYSE	IIIN	Tue, Jun 12, 2018	32.77	32.78	32.38	32.74
6436	NYSE	IIIN	Mon, Jun 11, 2018	32.70	33.00	32.17	32.78
6435	NYSE	IIIN	Fri, Jun 8, 2018	32.60	32.90	32.15	32.71
6434	NYSE	IIIN	Thu, Jun 7, 2018	32.37	32.67	32.23	32.45
6433	NYSE	IIIN	Wed, Jun 6, 2018	31.82	32.39	31.35	32.35
6432	NYSE	IIIN	Tue, Jun 5, 2018	31.59	31.91	28.97	31.85
6431	NYSE	IIIN	Mon, Jun 4, 2018	31.93	32.31	31.35	31.54
6430	NYSE	IIIN	Fri, Jun 1, 2018	31.47	31.91	30.82	31.83
6429	NYSE	IIIN	Thu, May 31, 2018	32.58	32.77	31.24	31.28
6428	NYSE	IIIN	Wed, May 30, 2018	32.03	32.84	31.65	32.54
6427	NYSE	IIIN	Tue, May 29, 2018	31.63	32.38	31.56	31.89
6426	NYSE	IIIN	Fri, May 25, 2018	31.68	32.02	31.60	31.76
6425	NYSE	IIIN	Thu, May 24, 2018	31.49	32.00	31.40	31.87
6424	NYSE	IIIN	Wed, May 23, 2018	31.45	32.04	31.14	31.58
6423	NYSE	IIIN	Tue, May 22, 2018	31.87	32.18	31.56	31.59
6422	NYSE	IIIN	Mon, May 21, 2018	31.90	32.24	31.65	31.96
6421	NYSE	IIIN	Fri, May 18, 2018	31.65	32.08	31.09	31.80
6420	NYSE	IIIN	Thu, May 17, 2018	31.10	31.80	31.10	31.63
6419	NYSE	IIIN	Wed, May 16, 2018	30.83	31.34	30.40	31.03
6418	NYSE	IIIN	Tue, May 15, 2018	30.77	31.03	30.48	30.71
6417	NYSE	IIIN	Mon, May 14, 2018	31.62	31.73	30.80	30.89
6416	NYSE	IIIN	Fri, May 11, 2018	31.29	31.67	31.09	31.55
6415	NYSE	IIIN	Thu, May 10, 2018	31.12	31.51	30.60	31.35
6414	NYSE	IIIN	Wed, May 9, 2018	30.93	31.20	30.61	31.07
6413	NYSE	IIIN	Tue, May 8, 2018	30.57	31.08	30.27	30.89
6412	NYSE	IIIN	Mon, May 7, 2018	30.50	30.97	30.14	30.58
6411	NYSE	IIIN	Fri, May 4, 2018	30.02	30.68	30.02	30.44
6410	NYSE	IIIN	Thu, May 3, 2018	30.17	30.47	29.65	30.11
6409	NYSE	IIIN	Wed, May 2, 2018	30.13	30.65	30.09	30.20
6408	NYSE	IIIN	Tue, May 1, 2018	29.99	30.58	29.73	30.12
6407	NYSE	IIIN	Mon, Apr 30, 2018	30.79	30.92	29.70	30.03
6406	NYSE	IIIN	Fri, Apr 27, 2018	31.03	31.43	30.47	30.79
6405	NYSE	IIIN	Thu, Apr 26, 2018	30.69	31.42	30.65	30.99
6404	NYSE	IIIN	Wed, Apr 25, 2018	28.68	30.98	28.68	30.63
6403	NYSE	IIIN	Tue, Apr 24, 2018	28.54	29.43	28.15	28.81
6402	NYSE	IIIN	Mon, Apr 23, 2018	27.15	28.46	26.05	28.42
6401	NYSE	IIIN	Fri, Apr 20, 2018	29.34	29.65	28.25	28.47
6400	NYSE	IIIN	Thu, Apr 19, 2018	29.30	29.44	29.00	29.33
6399	NYSE	IIIN	Wed, Apr 18, 2018	28.84	29.54	28.84	29.34
6398	NYSE	IIIN	Tue, Apr 17, 2018	28.50	28.90	27.39	28.77
6397	NYSE	IIIN	Mon, Apr 16, 2018	27.85	28.60	27.66	28.40
6396	NYSE	IIIN	Fri, Apr 13, 2018	27.79	27.90	27.45	27.66
6395	NYSE	IIIN	Thu, Apr 12, 2018	28.21	28.34	27.68	27.75
6394	NYSE	IIIN	Wed, Apr 11, 2018	28.30	28.43	27.75	27.92
6393	NYSE	IIIN	Tue, Apr 10, 2018	26.94	27.61	26.94	27.21
6392	NYSE	IIIN	Mon, Apr 9, 2018	27.15	27.32	26.60	26.64
6391	NYSE	IIIN	Fri, Apr 6, 2018	27.32	27.80	26.59	26.99
6390	NYSE	IIIN	Thu, Apr 5, 2018	27.65	28.02	27.33	27.47
6389	NYSE	IIIN	Wed, Apr 4, 2018	26.99	27.50	26.77	27.37
6388	NYSE	IIIN	Tue, Apr 3, 2018	27.31	27.88	27.04	27.60
6387	NYSE	IIIN	Mon, Apr 2, 2018	27.59	28.38	26.65	27.14
6386	NYSE	IIIN	Thu, Mar 29, 2018	27.80	28.21	27.62	27.63
6385	NYSE	IIIN	Wed, Mar 28, 2018	27.53	28.25	27.39	27.70
6384	NYSE	IIIN	Tue, Mar 27, 2018	27.87	28.70	27.25	27.33
6383	NYSE	IIIN	Mon, Mar 26, 2018	27.91	28.34	27.00	27.74
6382	NYSE	IIIN	Fri, Mar 23, 2018	28.42	29.54	27.40	27.41
6381	NYSE	IIIN	Thu, Mar 22, 2018	29.40	29.92	28.26	28.30
6380	NYSE	IIIN	Wed, Mar 21, 2018	29.24	30.07	28.72	29.57
6379	NYSE	IIIN	Tue, Mar 20, 2018	29.53	29.70	28.88	29.16
6378	NYSE	IIIN	Mon, Mar 19, 2018	29.39	29.64	29.08	29.55
6377	NYSE	IIIN	Fri, Mar 16, 2018	28.74	29.78	28.74	29.64
6376	NYSE	IIIN	Thu, Mar 15, 2018	29.46	29.46	28.53	28.74
6375	NYSE	IIIN	Wed, Mar 14, 2018	29.89	29.90	29.27	29.41
6374	NYSE	IIIN	Tue, Mar 13, 2018	29.96	30.56	29.66	29.80
6373	NYSE	IIIN	Mon, Mar 12, 2018	29.39	29.90	29.02	29.79
6372	NYSE	IIIN	Fri, Mar 9, 2018	28.42	29.43	28.39	29.38
6371	NYSE	IIIN	Thu, Mar 8, 2018	28.80	28.80	27.94	28.32
6370	NYSE	IIIN	Wed, Mar 7, 2018	27.88	28.82	27.78	28.75
6369	NYSE	IIIN	Tue, Mar 6, 2018	28.05	28.20	27.49	28.16
6368	NYSE	IIIN	Mon, Mar 5, 2018	28.08	28.37	27.52	28.01
6367	NYSE	IIIN	Fri, Mar 2, 2018	27.66	28.54	27.14	28.38
6366	NYSE	IIIN	Thu, Mar 1, 2018	28.34	28.81	27.63	27.91
6365	NYSE	IIIN	Wed, Feb 28, 2018	29.31	29.40	28.22	28.24
6364	NYSE	IIIN	Tue, Feb 27, 2018	30.04	30.19	29.14	29.26
6363	NYSE	IIIN	Mon, Feb 26, 2018	29.85	30.46	29.70	29.97
6362	NYSE	IIIN	Fri, Feb 23, 2018	29.95	30.12	29.65	29.78
6361	NYSE	IIIN	Thu, Feb 22, 2018	30.01	30.16	29.62	29.75
6360	NYSE	IIIN	Wed, Feb 21, 2018	30.98	31.16	29.82	29.84
6359	NYSE	IIIN	Tue, Feb 20, 2018	31.04	31.68	30.71	30.96
6358	NYSE	IIIN	Fri, Feb 16, 2018	30.32	31.38	30.32	31.13
6357	NYSE	IIIN	Thu, Feb 15, 2018	30.23	30.76	30.17	30.46
6356	NYSE	IIIN	Wed, Feb 14, 2018	29.56	30.02	29.37	29.94
6355	NYSE	IIIN	Tue, Feb 13, 2018	29.85	30.30	29.51	29.69
6354	NYSE	IIIN	Mon, Feb 12, 2018	29.88	30.27	29.39	29.98
6353	NYSE	IIIN	Fri, Feb 9, 2018	30.25	30.47	29.13	29.77
6352	NYSE	IIIN	Thu, Feb 8, 2018	30.55	30.61	29.88	29.89
6351	NYSE	IIIN	Wed, Feb 7, 2018	30.26	30.72	29.91	30.56
6350	NYSE	IIIN	Tue, Feb 6, 2018	29.00	30.72	28.62	30.33
6349	NYSE	IIIN	Mon, Feb 5, 2018	30.26	30.61	29.69	29.74
6348	NYSE	IIIN	Fri, Feb 2, 2018	31.03	31.07	30.25	30.61
6347	NYSE	IIIN	Thu, Feb 1, 2018	31.12	31.55	30.83	31.18
6346	NYSE	IIIN	Wed, Jan 31, 2018	32.58	32.59	31.12	31.33
6345	NYSE	IIIN	Tue, Jan 30, 2018	32.42	32.62	32.15	32.44
6344	NYSE	IIIN	Mon, Jan 29, 2018	33.01	33.15	32.42	32.73
6343	NYSE	IIIN	Fri, Jan 26, 2018	32.80	33.33	32.46	33.22
6342	NYSE	IIIN	Thu, Jan 25, 2018	32.77	33.28	32.38	32.60
6341	NYSE	IIIN	Wed, Jan 24, 2018	32.48	33.02	32.03	32.61
6340	NYSE	IIIN	Tue, Jan 23, 2018	32.77	33.01	32.03	32.44
6339	NYSE	IIIN	Mon, Jan 22, 2018	32.50	33.35	32.18	32.97
6338	NYSE	IIIN	Fri, Jan 19, 2018	31.83	33.08	31.16	32.49
6337	NYSE	IIIN	Thu, Jan 18, 2018	31.31	34.32	30.60	31.64
6336	NYSE	IIIN	Wed, Jan 17, 2018	29.45	29.83	29.13	29.83
6335	NYSE	IIIN	Tue, Jan 16, 2018	29.60	30.48	29.03	29.26
6334	NYSE	IIIN	Fri, Jan 12, 2018	29.40	29.67	28.94	29.47
6333	NYSE	IIIN	Thu, Jan 11, 2018	29.10	29.53	28.95	29.33
6332	NYSE	IIIN	Wed, Jan 10, 2018	28.93	29.41	28.71	29.10
6331	NYSE	IIIN	Tue, Jan 9, 2018	29.39	29.39	28.81	29.00
6330	NYSE	IIIN	Mon, Jan 8, 2018	29.18	29.49	28.70	29.40
6329	NYSE	IIIN	Fri, Jan 5, 2018	29.00	29.15	28.46	29.11
6328	NYSE	IIIN	Thu, Jan 4, 2018	28.72	29.05	28.48	28.92
6327	NYSE	IIIN	Wed, Jan 3, 2018	28.83	28.83	28.42	28.63
6326	NYSE	IIIN	Tue, Jan 2, 2018	28.54	28.98	28.27	28.76
6325	NYSE	IIIN	Fri, Dec 29, 2017	28.53	28.61	28.17	28.32
6324	NYSE	IIIN	Thu, Dec 28, 2017	28.25	28.61	28.14	28.48
6323	NYSE	IIIN	Wed, Dec 27, 2017	28.12	28.21	27.82	28.16
6322	NYSE	IIIN	Tue, Dec 26, 2017	28.20	28.35	27.68	28.01
6321	NYSE	IIIN	Fri, Dec 22, 2017	28.49	28.49	27.61	28.29
6320	NYSE	IIIN	Thu, Dec 21, 2017	28.30	28.74	27.51	28.50
6319	NYSE	IIIN	Wed, Dec 20, 2017	28.09	28.21	27.51	28.14
6318	NYSE	IIIN	Tue, Dec 19, 2017	28.66	28.69	27.38	27.96
6317	NYSE	IIIN	Mon, Dec 18, 2017	27.95	29.65	27.95	29.31
6316	NYSE	IIIN	Fri, Dec 15, 2017	27.15	27.77	26.93	27.63
6315	NYSE	IIIN	Thu, Dec 14, 2017	27.56	27.58	26.94	27.13
6314	NYSE	IIIN	Wed, Dec 13, 2017	27.24	27.92	27.15	27.55
6313	NYSE	IIIN	Tue, Dec 12, 2017	27.39	27.91	27.15	27.17
6312	NYSE	IIIN	Mon, Dec 11, 2017	27.80	27.81	27.05	27.26
6311	NYSE	IIIN	Fri, Dec 8, 2017	27.21	28.16	26.94	27.76
6310	NYSE	IIIN	Thu, Dec 7, 2017	26.39	27.02	26.33	26.96
6309	NYSE	IIIN	Wed, Dec 6, 2017	27.39	27.52	26.48	26.51
6308	NYSE	IIIN	Tue, Dec 5, 2017	27.96	28.01	27.43	27.45
6307	NYSE	IIIN	Mon, Dec 4, 2017	27.72	27.94	27.60	27.82
6306	NYSE	IIIN	Fri, Dec 1, 2017	27.56	27.79	26.73	27.32
6305	NYSE	IIIN	Thu, Nov 30, 2017	27.80	27.83	27.12	27.55
6304	NYSE	IIIN	Wed, Nov 29, 2017	27.50	27.95	27.38	27.65
6303	NYSE	IIIN	Tue, Nov 28, 2017	26.52	27.40	26.49	27.35
6302	NYSE	IIIN	Mon, Nov 27, 2017	25.87	26.74	25.87	26.36
6301	NYSE	IIIN	Fri, Nov 24, 2017	25.80	25.95	25.63	25.88
6300	NYSE	IIIN	Wed, Nov 22, 2017	25.27	25.93	25.16	25.68
6299	NYSE	IIIN	Tue, Nov 21, 2017	25.36	25.40	25.06	25.26
6298	NYSE	IIIN	Mon, Nov 20, 2017	26.14	26.20	24.51	25.15
6297	NYSE	IIIN	Fri, Nov 17, 2017	25.97	27.00	25.97	26.09
6296	NYSE	IIIN	Thu, Nov 16, 2017	25.64	26.40	25.49	26.16
6295	NYSE	IIIN	Wed, Nov 15, 2017	25.59	26.24	25.25	25.63
6294	NYSE	IIIN	Tue, Nov 14, 2017	25.80	26.24	25.51	25.77
6293	NYSE	IIIN	Mon, Nov 13, 2017	25.24	26.35	25.15	25.81
6292	NYSE	IIIN	Fri, Nov 10, 2017	25.22	26.01	25.21	25.23
6291	NYSE	IIIN	Thu, Nov 9, 2017	25.68	25.92	25.25	25.42
6290	NYSE	IIIN	Wed, Nov 8, 2017	25.60	26.00	25.43	25.85
6289	NYSE	IIIN	Tue, Nov 7, 2017	25.97	26.32	25.59	25.64
6288	NYSE	IIIN	Mon, Nov 6, 2017	25.90	26.16	25.42	25.93
6287	NYSE	IIIN	Fri, Nov 3, 2017	26.20	26.57	25.83	26.02
6286	NYSE	IIIN	Thu, Nov 2, 2017	25.48	26.31	25.48	26.28
6285	NYSE	IIIN	Wed, Nov 1, 2017	25.80	26.13	25.19	25.55
6284	NYSE	IIIN	Tue, Oct 31, 2017	25.60	25.79	25.19	25.55
6283	NYSE	IIIN	Mon, Oct 30, 2017	27.73	27.85	25.56	25.60
6282	NYSE	IIIN	Fri, Oct 27, 2017	27.92	27.92	27.40	27.69
6281	NYSE	IIIN	Thu, Oct 26, 2017	27.68	28.27	27.54	27.80
6280	NYSE	IIIN	Wed, Oct 25, 2017	27.08	27.61	26.91	27.50
6279	NYSE	IIIN	Tue, Oct 24, 2017	26.93	27.36	26.88	27.00
6278	NYSE	IIIN	Mon, Oct 23, 2017	27.00	27.36	26.80	27.07
6277	NYSE	IIIN	Fri, Oct 20, 2017	29.37	29.37	26.70	27.00
6276	NYSE	IIIN	Thu, Oct 19, 2017	27.01	29.47	26.57	29.16
6275	NYSE	IIIN	Wed, Oct 18, 2017	27.30	27.57	26.97	27.13
6274	NYSE	IIIN	Tue, Oct 17, 2017	27.45	27.61	27.09	27.14
6273	NYSE	IIIN	Mon, Oct 16, 2017	27.13	27.39	26.82	27.36
6272	NYSE	IIIN	Fri, Oct 13, 2017	26.45	27.10	26.19	26.93
6271	NYSE	IIIN	Thu, Oct 12, 2017	26.05	26.32	25.91	26.26
6270	NYSE	IIIN	Wed, Oct 11, 2017	25.89	26.41	25.75	25.97
6269	NYSE	IIIN	Tue, Oct 10, 2017	25.94	26.99	25.62	25.76
6268	NYSE	IIIN	Mon, Oct 9, 2017	25.72	26.01	25.43	25.75
6267	NYSE	IIIN	Fri, Oct 6, 2017	25.85	26.00	25.55	25.75
6266	NYSE	IIIN	Thu, Oct 5, 2017	25.87	26.21	25.77	25.87
6265	NYSE	IIIN	Wed, Oct 4, 2017	26.09	26.23	25.80	25.86
6264	NYSE	IIIN	Tue, Oct 3, 2017	25.65	26.09	25.40	26.04
6263	NYSE	IIIN	Mon, Oct 2, 2017	26.25	26.35	25.61	25.69
6262	NYSE	IIIN	Fri, Sep 29, 2017	25.51	26.46	25.51	26.11
6261	NYSE	IIIN	Thu, Sep 28, 2017	25.70	25.97	25.26	25.54
6260	NYSE	IIIN	Wed, Sep 27, 2017	24.87	26.15	24.87	25.69
6259	NYSE	IIIN	Tue, Sep 26, 2017	25.05	25.25	24.78	24.83
6258	NYSE	IIIN	Mon, Sep 25, 2017	25.67	25.73	24.83	25.10
6257	NYSE	IIIN	Fri, Sep 22, 2017	25.12	25.65	25.12	25.65
6256	NYSE	IIIN	Thu, Sep 21, 2017	25.21	25.59	25.11	25.22
6255	NYSE	IIIN	Wed, Sep 20, 2017	25.35	25.64	25.14	25.18
6254	NYSE	IIIN	Tue, Sep 19, 2017	25.26	25.78	25.26	25.35
6253	NYSE	IIIN	Mon, Sep 18, 2017	24.98	25.40	24.88	25.32
6252	NYSE	IIIN	Fri, Sep 15, 2017	24.65	24.99	24.50	24.87
6251	NYSE	IIIN	Thu, Sep 14, 2017	24.44	24.70	24.21	24.59
6250	NYSE	IIIN	Wed, Sep 13, 2017	24.83	25.08	24.32	24.51
6249	NYSE	IIIN	Tue, Sep 12, 2017	24.35	25.61	24.26	25.00
6248	NYSE	IIIN	Mon, Sep 11, 2017	24.44	24.74	24.18	24.38
6247	NYSE	IIIN	Fri, Sep 8, 2017	24.00	24.60	23.84	24.31
6246	NYSE	IIIN	Thu, Sep 7, 2017	24.99	24.99	24.01	24.12
6245	NYSE	IIIN	Wed, Sep 6, 2017	24.73	25.24	24.73	25.00
6244	NYSE	IIIN	Tue, Sep 5, 2017	25.24	25.66	24.54	24.63
6243	NYSE	IIIN	Fri, Sep 1, 2017	25.06	25.35	24.38	25.26
6242	NYSE	IIIN	Thu, Aug 31, 2017	24.85	25.18	24.80	25.07
6241	NYSE	IIIN	Wed, Aug 30, 2017	24.48	25.14	24.30	24.82
6240	NYSE	IIIN	Tue, Aug 29, 2017	24.06	24.70	24.06	24.53
6239	NYSE	IIIN	Mon, Aug 28, 2017	23.99	24.22	23.85	24.15
6238	NYSE	IIIN	Fri, Aug 25, 2017	23.90	24.45	23.50	24.00
6237	NYSE	IIIN	Thu, Aug 24, 2017	25.04	25.18	24.89	24.99
6236	NYSE	IIIN	Wed, Aug 23, 2017	24.55	25.06	24.50	24.99
6235	NYSE	IIIN	Tue, Aug 22, 2017	24.50	24.96	24.12	24.81
6234	NYSE	IIIN	Mon, Aug 21, 2017	24.82	24.87	24.26	24.43
6233	NYSE	IIIN	Fri, Aug 18, 2017	24.94	25.03	23.20	24.81
6232	NYSE	IIIN	Thu, Aug 17, 2017	25.60	25.78	25.13	25.15
6231	NYSE	IIIN	Wed, Aug 16, 2017	25.45	26.07	25.45	25.75
6230	NYSE	IIIN	Tue, Aug 15, 2017	25.77	25.97	25.44	25.55
6229	NYSE	IIIN	Mon, Aug 14, 2017	26.59	26.59	25.63	25.77
6228	NYSE	IIIN	Fri, Aug 11, 2017	26.52	26.73	26.04	26.25
6227	NYSE	IIIN	Thu, Aug 10, 2017	26.12	26.50	25.89	26.36
6226	NYSE	IIIN	Wed, Aug 9, 2017	26.68	26.68	26.00	26.29
6225	NYSE	IIIN	Tue, Aug 8, 2017	26.65	27.69	26.64	26.79
6224	NYSE	IIIN	Mon, Aug 7, 2017	26.77	27.07	26.58	26.75
6223	NYSE	IIIN	Fri, Aug 4, 2017	26.70	26.97	26.50	26.76
6222	NYSE	IIIN	Thu, Aug 3, 2017	26.61	27.03	26.51	26.57
6221	NYSE	IIIN	Wed, Aug 2, 2017	26.02	26.79	25.61	26.57
6220	NYSE	IIIN	Tue, Aug 1, 2017	26.42	26.71	25.95	26.02
6219	NYSE	IIIN	Mon, Jul 31, 2017	26.58	26.61	26.12	26.32
6218	NYSE	IIIN	Fri, Jul 28, 2017	27.35	27.35	26.34	26.45
6217	NYSE	IIIN	Thu, Jul 27, 2017	26.91	27.64	26.91	27.37
6216	NYSE	IIIN	Wed, Jul 26, 2017	26.52	27.15	26.32	26.83
6215	NYSE	IIIN	Tue, Jul 25, 2017	25.88	26.76	25.88	26.44
6214	NYSE	IIIN	Mon, Jul 24, 2017	26.20	26.21	24.98	25.75
6213	NYSE	IIIN	Fri, Jul 21, 2017	28.30	28.77	26.24	26.30
6212	NYSE	IIIN	Thu, Jul 20, 2017	29.37	29.37	26.60	28.22
6211	NYSE	IIIN	Wed, Jul 19, 2017	32.75	32.75	29.38	32.41
6210	NYSE	IIIN	Tue, Jul 18, 2017	32.81	33.11	32.61	32.69
6209	NYSE	IIIN	Mon, Jul 17, 2017	33.53	33.53	32.23	32.96
6208	NYSE	IIIN	Fri, Jul 14, 2017	33.45	33.79	33.21	33.55
6207	NYSE	IIIN	Thu, Jul 13, 2017	33.69	33.80	33.05	33.49
6206	NYSE	IIIN	Wed, Jul 12, 2017	33.50	34.00	33.05	33.59
6205	NYSE	IIIN	Tue, Jul 11, 2017	33.64	33.92	33.13	33.37
6204	NYSE	IIIN	Mon, Jul 10, 2017	33.72	33.94	33.33	33.65
6203	NYSE	IIIN	Fri, Jul 7, 2017	32.95	33.82	32.78	33.75
6202	NYSE	IIIN	Thu, Jul 6, 2017	33.58	33.65	32.81	32.92
6201	NYSE	IIIN	Wed, Jul 5, 2017	33.79	33.97	33.01	33.78
6200	NYSE	IIIN	Mon, Jul 3, 2017	33.08	33.88	32.91	33.67
6199	NYSE	IIIN	Fri, Jun 30, 2017	32.89	33.27	32.81	32.97
6198	NYSE	IIIN	Thu, Jun 29, 2017	33.10	33.20	32.19	32.78
6197	NYSE	IIIN	Wed, Jun 28, 2017	32.85	33.18	32.47	32.94
6196	NYSE	IIIN	Tue, Jun 27, 2017	32.39	33.10	32.38	32.60
6195	NYSE	IIIN	Mon, Jun 26, 2017	31.72	32.62	31.72	32.40
6194	NYSE	IIIN	Fri, Jun 23, 2017	31.15	31.89	31.02	31.78
6193	NYSE	IIIN	Thu, Jun 22, 2017	30.86	31.53	30.79	31.28
6192	NYSE	IIIN	Wed, Jun 21, 2017	31.52	31.52	30.71	30.87
6191	NYSE	IIIN	Tue, Jun 20, 2017	31.83	32.10	31.23	31.49
6190	NYSE	IIIN	Mon, Jun 19, 2017	32.00	32.18	31.76	31.91
6189	NYSE	IIIN	Fri, Jun 16, 2017	31.64	32.11	31.17	31.84
6188	NYSE	IIIN	Thu, Jun 15, 2017	31.45	32.07	31.40	31.81
6187	NYSE	IIIN	Wed, Jun 14, 2017	32.12	32.15	31.48	31.87
6186	NYSE	IIIN	Tue, Jun 13, 2017	32.03	32.33	31.74	32.09
6185	NYSE	IIIN	Mon, Jun 12, 2017	32.16	32.83	31.68	31.93
6184	NYSE	IIIN	Fri, Jun 9, 2017	30.57	32.36	30.53	32.14
6183	NYSE	IIIN	Thu, Jun 8, 2017	29.22	30.55	29.22	30.48
6182	NYSE	IIIN	Wed, Jun 7, 2017	30.51	30.51	28.94	29.00
6181	NYSE	IIIN	Tue, Jun 6, 2017	31.24	31.24	29.96	30.45
6180	NYSE	IIIN	Mon, Jun 5, 2017	32.87	32.99	31.36	31.45
6179	NYSE	IIIN	Fri, Jun 2, 2017	32.58	33.57	32.58	33.12
6178	NYSE	IIIN	Thu, Jun 1, 2017	31.85	32.60	31.75	32.58
6177	NYSE	IIIN	Wed, May 31, 2017	31.68	31.92	31.00	31.76
6176	NYSE	IIIN	Tue, May 30, 2017	31.17	31.66	30.90	31.58
6175	NYSE	IIIN	Fri, May 26, 2017	31.23	31.33	30.86	31.32
6174	NYSE	IIIN	Thu, May 25, 2017	31.39	31.39	30.17	31.23
6173	NYSE	IIIN	Wed, May 24, 2017	32.12	32.49	31.25	31.30
6172	NYSE	IIIN	Tue, May 23, 2017	31.99	32.17	31.37	32.08
6171	NYSE	IIIN	Mon, May 22, 2017	32.21	32.59	31.80	31.90
6170	NYSE	IIIN	Fri, May 19, 2017	31.75	32.48	31.62	32.12
6169	NYSE	IIIN	Thu, May 18, 2017	32.14	32.60	31.71	31.74
6168	NYSE	IIIN	Wed, May 17, 2017	32.70	32.76	32.16	32.24
6167	NYSE	IIIN	Tue, May 16, 2017	32.91	33.43	32.60	33.34
6166	NYSE	IIIN	Mon, May 15, 2017	33.16	33.33	32.52	32.99
6165	NYSE	IIIN	Fri, May 12, 2017	33.71	33.71	32.84	32.93
6164	NYSE	IIIN	Thu, May 11, 2017	34.16	34.16	33.42	33.77
6163	NYSE	IIIN	Wed, May 10, 2017	34.03	34.33	33.55	34.29
6162	NYSE	IIIN	Tue, May 9, 2017	33.94	34.13	33.44	34.05
6161	NYSE	IIIN	Mon, May 8, 2017	34.22	34.55	33.57	33.96
6160	NYSE	IIIN	Fri, May 5, 2017	34.79	34.79	34.07	34.25
6159	NYSE	IIIN	Thu, May 4, 2017	34.70	34.78	34.41	34.60
6158	NYSE	IIIN	Wed, May 3, 2017	34.78	34.87	34.19	34.69
6157	NYSE	IIIN	Tue, May 2, 2017	34.86	35.06	34.66	34.90
6156	NYSE	IIIN	Mon, May 1, 2017	35.08	35.26	34.39	34.79
6155	NYSE	IIIN	Fri, Apr 28, 2017	35.48	35.48	34.61	34.81
6154	NYSE	IIIN	Thu, Apr 27, 2017	36.02	36.02	35.35	35.43
6153	NYSE	IIIN	Wed, Apr 26, 2017	35.89	36.12	35.65	35.90
6152	NYSE	IIIN	Tue, Apr 25, 2017	36.11	36.70	35.87	36.01
6151	NYSE	IIIN	Mon, Apr 24, 2017	35.25	35.83	34.92	35.74
6150	NYSE	IIIN	Fri, Apr 21, 2017	35.07	36.12	34.15	34.57
6149	NYSE	IIIN	Thu, Apr 20, 2017	35.29	36.94	33.86	35.04
6148	NYSE	IIIN	Wed, Apr 19, 2017	35.44	36.06	35.22	35.68
6147	NYSE	IIIN	Tue, Apr 18, 2017	35.24	35.50	34.57	35.18
6146	NYSE	IIIN	Mon, Apr 17, 2017	34.64	35.47	34.54	35.43
6145	NYSE	IIIN	Thu, Apr 13, 2017	35.81	35.88	34.55	34.57
6144	NYSE	IIIN	Wed, Apr 12, 2017	36.35	36.37	35.75	35.90
6143	NYSE	IIIN	Tue, Apr 11, 2017	35.50	36.49	35.50	36.49
6142	NYSE	IIIN	Mon, Apr 10, 2017	35.92	36.79	35.75	35.79
6141	NYSE	IIIN	Fri, Apr 7, 2017	36.02	36.43	35.75	36.02
6140	NYSE	IIIN	Thu, Apr 6, 2017	35.74	36.29	35.50	36.27
6139	NYSE	IIIN	Wed, Apr 5, 2017	36.16	36.33	35.66	35.74
6138	NYSE	IIIN	Tue, Apr 4, 2017	35.75	36.19	35.73	35.88
6137	NYSE	IIIN	Mon, Apr 3, 2017	36.16	36.44	35.43	35.75
6136	NYSE	IIIN	Fri, Mar 31, 2017	36.02	36.37	35.84	36.14
6135	NYSE	IIIN	Thu, Mar 30, 2017	35.10	36.22	35.10	36.09
6134	NYSE	IIIN	Wed, Mar 29, 2017	34.85	35.30	34.33	35.11
6133	NYSE	IIIN	Tue, Mar 28, 2017	34.95	35.03	34.45	34.86
6132	NYSE	IIIN	Mon, Mar 27, 2017	34.26	35.16	33.92	35.02
6131	NYSE	IIIN	Fri, Mar 24, 2017	34.99	35.06	34.46	34.85
6130	NYSE	IIIN	Thu, Mar 23, 2017	34.70	35.35	34.61	34.77
6129	NYSE	IIIN	Wed, Mar 22, 2017	34.26	34.62	33.39	34.54
6128	NYSE	IIIN	Tue, Mar 21, 2017	35.33	35.51	34.30	34.45
6127	NYSE	IIIN	Mon, Mar 20, 2017	35.38	35.52	34.97	35.22
6126	NYSE	IIIN	Fri, Mar 17, 2017	35.44	35.98	35.14	35.37
6125	NYSE	IIIN	Thu, Mar 16, 2017	35.45	35.90	35.41	35.52
6124	NYSE	IIIN	Wed, Mar 15, 2017	34.88	35.57	34.73	35.43
6123	NYSE	IIIN	Tue, Mar 14, 2017	35.06	35.18	34.50	34.72
6122	NYSE	IIIN	Mon, Mar 13, 2017	35.15	36.14	34.87	35.19
6121	NYSE	IIIN	Fri, Mar 10, 2017	34.00	35.66	34.00	35.04
6120	NYSE	IIIN	Thu, Mar 9, 2017	34.00	34.41	33.23	33.30
6119	NYSE	IIIN	Wed, Mar 8, 2017	34.29	34.34	33.82	34.03
6118	NYSE	IIIN	Tue, Mar 7, 2017	35.16	35.28	34.15	34.24
6117	NYSE	IIIN	Mon, Mar 6, 2017	35.89	36.03	35.13	35.23
6116	NYSE	IIIN	Fri, Mar 3, 2017	36.89	37.31	35.98	36.09
6115	NYSE	IIIN	Thu, Mar 2, 2017	38.38	38.69	36.79	36.91
6114	NYSE	IIIN	Wed, Mar 1, 2017	36.52	38.62	36.52	38.47
6113	NYSE	IIIN	Tue, Feb 28, 2017	36.39	36.50	35.53	36.12
6112	NYSE	IIIN	Mon, Feb 27, 2017	35.19	36.65	35.19	36.43
6111	NYSE	IIIN	Fri, Feb 24, 2017	34.78	35.48	34.02	35.33
6110	NYSE	IIIN	Thu, Feb 23, 2017	37.35	37.40	35.58	35.63
6109	NYSE	IIIN	Wed, Feb 22, 2017	37.86	38.00	36.93	37.23
6108	NYSE	IIIN	Tue, Feb 21, 2017	37.57	38.40	37.57	38.12
6107	NYSE	IIIN	Fri, Feb 17, 2017	37.97	37.99	37.19	37.46
6106	NYSE	IIIN	Thu, Feb 16, 2017	37.74	38.07	37.22	38.06
6105	NYSE	IIIN	Wed, Feb 15, 2017	36.89	37.85	36.89	37.80
6104	NYSE	IIIN	Tue, Feb 14, 2017	37.00	37.17	36.49	37.05
6103	NYSE	IIIN	Mon, Feb 13, 2017	38.00	38.36	37.03	37.29
6102	NYSE	IIIN	Fri, Feb 10, 2017	37.25	37.98	36.92	37.82
6101	NYSE	IIIN	Thu, Feb 9, 2017	36.40	37.25	35.96	37.02
6100	NYSE	IIIN	Wed, Feb 8, 2017	37.00	37.61	36.19	36.47
6099	NYSE	IIIN	Tue, Feb 7, 2017	38.01	38.43	36.84	37.06
6098	NYSE	IIIN	Mon, Feb 6, 2017	38.85	39.20	38.04	38.10
6097	NYSE	IIIN	Fri, Feb 3, 2017	38.93	39.10	38.06	39.03
6096	NYSE	IIIN	Thu, Feb 2, 2017	37.59	38.53	37.21	38.48
6095	NYSE	IIIN	Wed, Feb 1, 2017	37.02	37.74	36.98	37.68
6094	NYSE	IIIN	Tue, Jan 31, 2017	36.38	37.08	36.13	37.04
6093	NYSE	IIIN	Mon, Jan 30, 2017	37.04	37.12	35.57	36.65
6092	NYSE	IIIN	Fri, Jan 27, 2017	36.44	37.21	35.72	37.18
6091	NYSE	IIIN	Thu, Jan 26, 2017	36.22	36.68	35.59	36.54
6090	NYSE	IIIN	Wed, Jan 25, 2017	35.49	36.23	34.79	36.02
6089	NYSE	IIIN	Tue, Jan 24, 2017	33.58	35.18	33.35	35.04
6088	NYSE	IIIN	Mon, Jan 23, 2017	33.06	33.59	32.64	33.48
6087	NYSE	IIIN	Fri, Jan 20, 2017	34.48	34.48	32.67	33.05
6086	NYSE	IIIN	Thu, Jan 19, 2017	33.35	35.29	32.22	34.20
6085	NYSE	IIIN	Wed, Jan 18, 2017	34.95	35.33	34.53	34.88
6084	NYSE	IIIN	Tue, Jan 17, 2017	35.96	35.98	34.70	34.90
6083	NYSE	IIIN	Fri, Jan 13, 2017	35.88	36.38	35.76	35.96
6082	NYSE	IIIN	Thu, Jan 12, 2017	36.39	36.39	35.18	35.74
6081	NYSE	IIIN	Wed, Jan 11, 2017	36.55	36.55	35.87	36.49
6080	NYSE	IIIN	Tue, Jan 10, 2017	35.57	36.38	35.42	36.36
6079	NYSE	IIIN	Mon, Jan 9, 2017	35.78	35.92	35.27	35.40
6078	NYSE	IIIN	Fri, Jan 6, 2017	36.32	36.37	35.70	35.72
6077	NYSE	IIIN	Thu, Jan 5, 2017	36.92	36.92	35.88	36.11
6076	NYSE	IIIN	Wed, Jan 4, 2017	35.95	37.05	35.79	36.86
6075	NYSE	IIIN	Tue, Jan 3, 2017	36.00	36.49	35.77	35.96
6074	NYSE	IIIN	Fri, Dec 30, 2016	36.03	36.14	35.50	35.64
6073	NYSE	IIIN	Thu, Dec 29, 2016	36.08	36.39	35.67	35.87
6072	NYSE	IIIN	Wed, Dec 28, 2016	35.97	36.84	35.47	35.89
6071	NYSE	IIIN	Tue, Dec 27, 2016	35.81	36.49	35.06	35.92
6070	NYSE	IIIN	Fri, Dec 23, 2016	35.71	35.89	35.45	35.69
6069	NYSE	IIIN	Thu, Dec 22, 2016	36.06	36.18	35.50	35.73
6068	NYSE	IIIN	Wed, Dec 21, 2016	36.01	36.33	35.79	36.06
6067	NYSE	IIIN	Tue, Dec 20, 2016	36.18	36.94	35.61	36.15
6066	NYSE	IIIN	Mon, Dec 19, 2016	36.63	36.69	35.79	35.90
6065	NYSE	IIIN	Fri, Dec 16, 2016	36.19	37.59	35.84	36.19
6064	NYSE	IIIN	Thu, Dec 15, 2016	35.66	36.39	35.59	36.01
6063	NYSE	IIIN	Wed, Dec 14, 2016	36.28	37.51	35.60	35.75
6062	NYSE	IIIN	Tue, Dec 13, 2016	37.89	37.93	36.02	36.61
6061	NYSE	IIIN	Mon, Dec 12, 2016	38.34	38.39	37.47	37.57
6060	NYSE	IIIN	Fri, Dec 9, 2016	39.44	39.89	38.72	38.94
6059	NYSE	IIIN	Thu, Dec 8, 2016	38.70	39.11	38.54	39.07
6058	NYSE	IIIN	Wed, Dec 7, 2016	38.74	38.92	38.15	38.68
6057	NYSE	IIIN	Tue, Dec 6, 2016	38.87	39.00	38.32	38.68
6056	NYSE	IIIN	Mon, Dec 5, 2016	39.55	40.47	38.46	38.87
6055	NYSE	IIIN	Fri, Dec 2, 2016	39.61	39.86	38.90	39.29
6054	NYSE	IIIN	Thu, Dec 1, 2016	39.41	40.23	39.05	39.77
6053	NYSE	IIIN	Wed, Nov 30, 2016	40.07	40.39	38.96	39.57
6052	NYSE	IIIN	Tue, Nov 29, 2016	40.10	41.13	40.00	40.11
6051	NYSE	IIIN	Mon, Nov 28, 2016	42.25	42.71	40.57	41.06
6050	NYSE	IIIN	Fri, Nov 25, 2016	39.26	42.81	38.76	42.51
6049	NYSE	IIIN	Wed, Nov 23, 2016	35.99	36.87	35.66	36.58
6048	NYSE	IIIN	Tue, Nov 22, 2016	34.31	36.63	34.29	35.82
6047	NYSE	IIIN	Mon, Nov 21, 2016	33.46	34.34	33.27	34.34
6046	NYSE	IIIN	Fri, Nov 18, 2016	34.16	34.25	33.35	33.50
6045	NYSE	IIIN	Thu, Nov 17, 2016	34.38	34.77	33.99	34.01
6044	NYSE	IIIN	Wed, Nov 16, 2016	34.16	34.72	34.07	34.25
6043	NYSE	IIIN	Tue, Nov 15, 2016	33.49	34.40	33.16	34.21
6042	NYSE	IIIN	Mon, Nov 14, 2016	34.50	34.76	33.38	33.53
6041	NYSE	IIIN	Fri, Nov 11, 2016	33.14	34.43	32.71	33.94
6040	NYSE	IIIN	Thu, Nov 10, 2016	30.91	33.48	30.81	33.13
6039	NYSE	IIIN	Wed, Nov 9, 2016	28.18	30.80	28.00	30.58
6038	NYSE	IIIN	Tue, Nov 8, 2016	27.21	28.35	26.34	28.07
6037	NYSE	IIIN	Mon, Nov 7, 2016	26.98	27.95	26.90	27.26
6036	NYSE	IIIN	Fri, Nov 4, 2016	26.79	27.06	26.36	26.51
6035	NYSE	IIIN	Thu, Nov 3, 2016	26.75	27.15	26.60	26.67
6034	NYSE	IIIN	Wed, Nov 2, 2016	27.26	27.26	26.70	26.75
6033	NYSE	IIIN	Tue, Nov 1, 2016	27.02	27.37	26.91	27.20
6032	NYSE	IIIN	Mon, Oct 31, 2016	26.32	27.06	26.12	26.90
6031	NYSE	IIIN	Fri, Oct 28, 2016	26.16	26.99	26.13	26.31
6030	NYSE	IIIN	Thu, Oct 27, 2016	26.22	26.25	26.02	26.12
6029	NYSE	IIIN	Wed, Oct 26, 2016	26.00	26.25	25.87	26.14
6028	NYSE	IIIN	Tue, Oct 25, 2016	26.84	26.84	25.67	25.95
6027	NYSE	IIIN	Mon, Oct 24, 2016	27.80	28.10	26.67	26.87
6026	NYSE	IIIN	Fri, Oct 21, 2016	27.43	27.80	27.28	27.72
6025	NYSE	IIIN	Thu, Oct 20, 2016	24.80	28.16	22.50	27.73
6024	NYSE	IIIN	Wed, Oct 19, 2016	33.07	33.31	32.51	32.54
6023	NYSE	IIIN	Tue, Oct 18, 2016	33.40	33.47	32.86	32.91
6022	NYSE	IIIN	Mon, Oct 17, 2016	33.21	33.43	32.79	33.09
6021	NYSE	IIIN	Fri, Oct 14, 2016	33.59	33.73	33.11	33.14
6020	NYSE	IIIN	Thu, Oct 13, 2016	33.72	33.72	33.01	33.29
6019	NYSE	IIIN	Wed, Oct 12, 2016	33.56	34.13	33.36	33.87
6018	NYSE	IIIN	Tue, Oct 11, 2016	34.60	34.84	33.52	33.65
6017	NYSE	IIIN	Mon, Oct 10, 2016	34.23	35.69	33.88	34.56
6016	NYSE	IIIN	Fri, Oct 7, 2016	35.37	35.58	34.15	34.16
6015	NYSE	IIIN	Thu, Oct 6, 2016	35.30	35.45	34.85	35.28
6014	NYSE	IIIN	Wed, Oct 5, 2016	35.74	35.74	35.20	35.25
6013	NYSE	IIIN	Tue, Oct 4, 2016	35.70	36.08	35.41	35.51
6012	NYSE	IIIN	Mon, Oct 3, 2016	36.34	36.52	35.53	35.82
6011	NYSE	IIIN	Fri, Sep 30, 2016	36.69	37.22	36.20	36.24
6010	NYSE	IIIN	Thu, Sep 29, 2016	37.06	37.06	36.03	36.44
6009	NYSE	IIIN	Wed, Sep 28, 2016	35.70	37.00	35.61	36.98
6008	NYSE	IIIN	Tue, Sep 27, 2016	35.18	35.72	34.89	35.67
6007	NYSE	IIIN	Mon, Sep 26, 2016	35.08	35.67	34.51	35.15
6006	NYSE	IIIN	Fri, Sep 23, 2016	35.63	36.13	35.36	35.38
6005	NYSE	IIIN	Thu, Sep 22, 2016	36.04	36.36	35.68	35.69
6004	NYSE	IIIN	Wed, Sep 21, 2016	35.11	35.92	35.06	35.73
6003	NYSE	IIIN	Tue, Sep 20, 2016	34.74	35.16	34.59	35.06
6002	NYSE	IIIN	Mon, Sep 19, 2016	34.98	35.49	34.46	34.71
6001	NYSE	IIIN	Fri, Sep 16, 2016	34.89	34.89	34.49	34.77
6000	NYSE	IIIN	Thu, Sep 15, 2016	34.03	34.99	34.00	34.82
5999	NYSE	IIIN	Wed, Sep 14, 2016	33.41	34.26	33.23	34.03
5998	NYSE	IIIN	Tue, Sep 13, 2016	33.38	33.68	32.84	33.50
5997	NYSE	IIIN	Mon, Sep 12, 2016	32.83	33.83	32.54	33.53
5996	NYSE	IIIN	Fri, Sep 9, 2016	33.35	33.35	32.93	33.11
5995	NYSE	IIIN	Thu, Sep 8, 2016	33.51	33.82	33.38	33.46
5994	NYSE	IIIN	Wed, Sep 7, 2016	33.34	33.74	33.32	33.72
5993	NYSE	IIIN	Tue, Sep 6, 2016	33.62	33.71	33.11	33.36
5992	NYSE	IIIN	Fri, Sep 2, 2016	33.35	33.82	33.32	33.81
5991	NYSE	IIIN	Thu, Sep 1, 2016	33.46	34.33	32.98	33.27
5990	NYSE	IIIN	Wed, Aug 31, 2016	34.38	34.38	33.27	33.30
5989	NYSE	IIIN	Tue, Aug 30, 2016	34.60	34.90	34.17	34.68
5988	NYSE	IIIN	Mon, Aug 29, 2016	34.46	34.90	34.02	34.60
5987	NYSE	IIIN	Fri, Aug 26, 2016	35.10	35.35	34.58	34.74
5986	NYSE	IIIN	Thu, Aug 25, 2016	34.70	34.98	34.45	34.78
5985	NYSE	IIIN	Wed, Aug 24, 2016	34.32	34.81	34.25	34.74
5984	NYSE	IIIN	Tue, Aug 23, 2016	34.00	34.55	33.94	34.32
5983	NYSE	IIIN	Mon, Aug 22, 2016	33.44	33.99	33.07	33.98
5982	NYSE	IIIN	Fri, Aug 19, 2016	33.87	33.87	33.18	33.38
5981	NYSE	IIIN	Thu, Aug 18, 2016	33.96	34.11	33.46	33.85
5980	NYSE	IIIN	Wed, Aug 17, 2016	34.20	34.32	33.73	33.87
5979	NYSE	IIIN	Tue, Aug 16, 2016	34.70	34.79	34.16	34.16
5978	NYSE	IIIN	Mon, Aug 15, 2016	34.30	34.91	34.30	34.91
5977	NYSE	IIIN	Fri, Aug 12, 2016	34.44	34.87	34.10	34.29
5976	NYSE	IIIN	Thu, Aug 11, 2016	34.12	34.53	33.99	34.49
5975	NYSE	IIIN	Wed, Aug 10, 2016	34.24	34.39	33.86	34.13
5974	NYSE	IIIN	Tue, Aug 9, 2016	34.50	34.83	34.17	34.33
5973	NYSE	IIIN	Mon, Aug 8, 2016	34.59	34.98	34.29	34.51
5972	NYSE	IIIN	Fri, Aug 5, 2016	34.22	34.80	33.97	34.79
5971	NYSE	IIIN	Thu, Aug 4, 2016	30.57	34.75	30.57	34.05
5970	NYSE	IIIN	Wed, Aug 3, 2016	34.79	34.93	34.26	34.52
5969	NYSE	IIIN	Tue, Aug 2, 2016	35.30	35.67	34.72	34.79
5968	NYSE	IIIN	Mon, Aug 1, 2016	35.00	35.46	34.65	35.32
5967	NYSE	IIIN	Fri, Jul 29, 2016	34.55	34.90	34.31	34.79
5966	NYSE	IIIN	Thu, Jul 28, 2016	35.32	35.32	34.39	34.63
5965	NYSE	IIIN	Wed, Jul 27, 2016	34.97	35.68	34.92	35.25
5964	NYSE	IIIN	Tue, Jul 26, 2016	34.84	35.09	34.73	34.84
5963	NYSE	IIIN	Mon, Jul 25, 2016	35.11	35.24	34.58	34.79
5962	NYSE	IIIN	Fri, Jul 22, 2016	33.98	35.59	33.90	34.75
5961	NYSE	IIIN	Thu, Jul 21, 2016	32.99	35.64	31.52	33.77
5960	NYSE	IIIN	Wed, Jul 20, 2016	31.00	31.60	30.32	31.50
5959	NYSE	IIIN	Tue, Jul 19, 2016	31.17	31.29	30.73	30.95
5958	NYSE	IIIN	Mon, Jul 18, 2016	31.08	31.60	30.90	31.17
5957	NYSE	IIIN	Fri, Jul 15, 2016	31.50	31.54	30.69	31.07
5956	NYSE	IIIN	Thu, Jul 14, 2016	31.70	31.79	31.17	31.25
5955	NYSE	IIIN	Wed, Jul 13, 2016	31.53	31.83	31.13	31.34
5954	NYSE	IIIN	Tue, Jul 12, 2016	30.65	31.51	30.65	31.43
5953	NYSE	IIIN	Mon, Jul 11, 2016	30.24	30.66	30.24	30.63
5952	NYSE	IIIN	Fri, Jul 8, 2016	29.64	30.32	29.64	29.99
5951	NYSE	IIIN	Thu, Jul 7, 2016	29.41	29.68	29.21	29.47
5950	NYSE	IIIN	Wed, Jul 6, 2016	28.41	29.29	28.41	29.24
5949	NYSE	IIIN	Tue, Jul 5, 2016	28.70	29.05	28.33	28.66
5948	NYSE	IIIN	Fri, Jul 1, 2016	28.63	29.18	28.59	28.74
5947	NYSE	IIIN	Thu, Jun 30, 2016	27.46	28.60	27.46	28.59
5946	NYSE	IIIN	Wed, Jun 29, 2016	27.21	27.63	26.95	27.46
5945	NYSE	IIIN	Tue, Jun 28, 2016	26.95	27.37	26.66	26.89
5944	NYSE	IIIN	Mon, Jun 27, 2016	27.23	27.42	26.70	26.72
5943	NYSE	IIIN	Fri, Jun 24, 2016	26.83	28.54	25.68	27.55
5942	NYSE	IIIN	Thu, Jun 23, 2016	28.20	28.31	27.79	28.14
5941	NYSE	IIIN	Wed, Jun 22, 2016	28.04	28.22	27.83	27.89
5940	NYSE	IIIN	Tue, Jun 21, 2016	28.68	28.68	27.78	27.93
5939	NYSE	IIIN	Mon, Jun 20, 2016	29.00	29.49	28.60	28.62
5938	NYSE	IIIN	Fri, Jun 17, 2016	28.82	29.06	28.45	28.66
5937	NYSE	IIIN	Thu, Jun 16, 2016	28.14	28.79	27.78	28.72
5936	NYSE	IIIN	Wed, Jun 15, 2016	28.32	28.57	27.95	28.37
5935	NYSE	IIIN	Tue, Jun 14, 2016	27.88	28.45	27.66	28.15
5934	NYSE	IIIN	Mon, Jun 13, 2016	28.35	28.60	27.94	28.05
5933	NYSE	IIIN	Fri, Jun 10, 2016	28.36	28.57	28.05	28.49
5932	NYSE	IIIN	Thu, Jun 9, 2016	28.55	28.74	28.28	28.68
5931	NYSE	IIIN	Wed, Jun 8, 2016	27.93	28.68	27.74	28.66
5930	NYSE	IIIN	Tue, Jun 7, 2016	27.58	28.06	27.31	27.86
5929	NYSE	IIIN	Mon, Jun 6, 2016	27.68	27.68	27.21	27.47
5928	NYSE	IIIN	Fri, Jun 3, 2016	27.61	27.81	27.29	27.60
5927	NYSE	IIIN	Thu, Jun 2, 2016	27.85	27.93	27.37	27.61
5926	NYSE	IIIN	Wed, Jun 1, 2016	27.54	28.09	27.10	28.00
5925	NYSE	IIIN	Tue, May 31, 2016	27.15	28.13	26.97	27.72
5924	NYSE	IIIN	Fri, May 27, 2016	27.12	27.24	26.83	27.15
5923	NYSE	IIIN	Thu, May 26, 2016	27.13	27.27	26.85	27.06
5922	NYSE	IIIN	Wed, May 25, 2016	26.94	27.08	26.73	27.03
5921	NYSE	IIIN	Tue, May 24, 2016	26.43	27.53	26.43	26.98
5920	NYSE	IIIN	Mon, May 23, 2016	26.22	26.66	25.92	26.41
5919	NYSE	IIIN	Fri, May 20, 2016	25.97	26.47	25.95	26.43
5918	NYSE	IIIN	Thu, May 19, 2016	26.30	26.67	25.40	25.83
5917	NYSE	IIIN	Wed, May 18, 2016	25.81	26.45	25.51	26.41
5916	NYSE	IIIN	Tue, May 17, 2016	26.37	26.57	25.53	25.84
5915	NYSE	IIIN	Mon, May 16, 2016	26.85	27.10	26.44	26.48
5914	NYSE	IIIN	Fri, May 13, 2016	27.04	27.44	26.56	26.91
5913	NYSE	IIIN	Thu, May 12, 2016	26.95	27.27	26.88	27.04
5912	NYSE	IIIN	Wed, May 11, 2016	27.42	27.86	26.73	26.77
5911	NYSE	IIIN	Tue, May 10, 2016	27.37	27.70	27.06	27.55
5910	NYSE	IIIN	Mon, May 9, 2016	28.52	28.61	27.22	27.42
5909	NYSE	IIIN	Fri, May 6, 2016	28.37	28.59	27.98	28.52
5908	NYSE	IIIN	Thu, May 5, 2016	27.90	28.97	27.81	28.57
5907	NYSE	IIIN	Wed, May 4, 2016	28.00	28.32	27.54	28.08
5906	NYSE	IIIN	Tue, May 3, 2016	29.32	29.32	28.05	28.09
5905	NYSE	IIIN	Mon, May 2, 2016	29.22	29.32	28.78	29.29
5904	NYSE	IIIN	Fri, Apr 29, 2016	28.89	29.22	28.49	28.99
5903	NYSE	IIIN	Thu, Apr 28, 2016	28.85	29.23	28.45	28.75
5902	NYSE	IIIN	Wed, Apr 27, 2016	29.48	29.48	29.00	29.08
5901	NYSE	IIIN	Tue, Apr 26, 2016	28.57	29.62	28.19	29.57
5900	NYSE	IIIN	Mon, Apr 25, 2016	30.05	30.05	28.29	28.42
5899	NYSE	IIIN	Fri, Apr 22, 2016	28.69	30.20	28.69	30.09
5898	NYSE	IIIN	Thu, Apr 21, 2016	31.34	32.11	28.48	28.68
5897	NYSE	IIIN	Wed, Apr 20, 2016	31.74	31.95	31.39	31.79
5896	NYSE	IIIN	Tue, Apr 19, 2016	31.05	31.66	30.64	31.61
5895	NYSE	IIIN	Mon, Apr 18, 2016	30.57	31.35	30.46	30.85
5894	NYSE	IIIN	Fri, Apr 15, 2016	31.02	31.37	30.50	30.62
5893	NYSE	IIIN	Thu, Apr 14, 2016	30.70	31.20	30.28	31.19
5892	NYSE	IIIN	Wed, Apr 13, 2016	30.00	30.83	29.84	30.82
5891	NYSE	IIIN	Tue, Apr 12, 2016	29.32	30.00	29.16	29.90
5890	NYSE	IIIN	Mon, Apr 11, 2016	29.16	29.68	28.78	29.30
5889	NYSE	IIIN	Fri, Apr 8, 2016	29.17	29.54	29.01	29.24
5888	NYSE	IIIN	Thu, Apr 7, 2016	28.84	29.14	28.75	29.06
5887	NYSE	IIIN	Wed, Apr 6, 2016	28.55	29.25	28.38	29.09
5886	NYSE	IIIN	Tue, Apr 5, 2016	28.44	28.44	28.44	28.62
5885	NYSE	IIIN	Mon, Apr 4, 2016	28.20	29.00	28.20	28.44
5884	NYSE	IIIN	Fri, Apr 1, 2016	29.44	29.99	27.03	28.99
5883	NYSE	IIIN	Thu, Mar 31, 2016	31.29	31.35	30.47	31.35
5882	NYSE	IIIN	Wed, Mar 30, 2016	30.72	32.05	30.52	31.35
5881	NYSE	IIIN	Tue, Mar 29, 2016	29.10	29.93	28.99	29.10
5880	NYSE	IIIN	Mon, Mar 28, 2016	28.80	29.14	28.70	29.04
5879	NYSE	IIIN	Thu, Mar 24, 2016	28.76	28.76	28.76	28.73
5878	NYSE	IIIN	Wed, Mar 23, 2016	29.52	29.90	28.68	28.76
5877	NYSE	IIIN	Tue, Mar 22, 2016	29.25	29.86	28.84	29.52
5876	NYSE	IIIN	Mon, Mar 21, 2016	28.34	29.25	28.34	29.22
5875	NYSE	IIIN	Fri, Mar 18, 2016	28.18	28.69	28.00	28.50
5874	NYSE	IIIN	Thu, Mar 17, 2016	26.99	28.23	26.99	27.95
5873	NYSE	IIIN	Wed, Mar 16, 2016	26.33	27.22	26.33	26.86
5872	NYSE	IIIN	Tue, Mar 15, 2016	25.87	25.87	25.87	26.48
5871	NYSE	IIIN	Mon, Mar 14, 2016	26.28	26.50	25.90	25.96
5870	NYSE	IIIN	Fri, Mar 11, 2016	26.06	26.50	25.65	26.23
5869	NYSE	IIIN	Thu, Mar 10, 2016	26.27	26.36	25.41	26.14
5868	NYSE	IIIN	Wed, Mar 9, 2016	26.25	26.25	26.25	26.14
5867	NYSE	IIIN	Tue, Mar 8, 2016	25.76	26.63	25.54	26.02
5866	NYSE	IIIN	Mon, Mar 7, 2016	26.12	26.49	25.96	26.02
5865	NYSE	IIIN	Fri, Mar 4, 2016	26.35	26.35	26.35	26.14
5864	NYSE	IIIN	Thu, Mar 3, 2016	26.99	26.99	26.99	26.35
5863	NYSE	IIIN	Wed, Mar 2, 2016	25.10	27.15	25.10	26.09
5862	NYSE	IIIN	Tue, Mar 1, 2016	26.18	26.18	26.18	26.09
5861	NYSE	IIIN	Mon, Feb 29, 2016	25.80	27.01	25.50	26.18
5860	NYSE	IIIN	Fri, Feb 26, 2016	25.90	26.23	25.57	25.87
5859	NYSE	IIIN	Thu, Feb 25, 2016	25.67	26.02	25.42	25.85
5858	NYSE	IIIN	Wed, Feb 24, 2016	25.14	25.75	24.78	25.71
5857	NYSE	IIIN	Tue, Feb 23, 2016	25.43	25.97	24.58	25.33
5856	NYSE	IIIN	Mon, Feb 22, 2016	25.52	25.64	25.23	25.42
5855	NYSE	IIIN	Fri, Feb 19, 2016	25.58	25.89	24.78	25.20
5854	NYSE	IIIN	Thu, Feb 18, 2016	26.06	26.23	25.45	25.87
5853	NYSE	IIIN	Wed, Feb 17, 2016	25.83	26.51	25.83	26.08
5852	NYSE	IIIN	Tue, Feb 16, 2016	25.03	25.68	24.92	25.57
5851	NYSE	IIIN	Fri, Feb 12, 2016	24.27	24.83	24.03	24.65
5850	NYSE	IIIN	Thu, Feb 11, 2016	23.55	24.22	23.47	23.95
5849	NYSE	IIIN	Wed, Feb 10, 2016	24.17	24.21	23.71	23.93
5848	NYSE	IIIN	Tue, Feb 9, 2016	24.38	24.75	23.59	23.91
5847	NYSE	IIIN	Mon, Feb 8, 2016	24.77	25.00	24.36	24.75
5846	NYSE	IIIN	Fri, Feb 5, 2016	25.22	25.52	25.02	25.23
5845	NYSE	IIIN	Thu, Feb 4, 2016	25.76	26.10	25.15	25.24
5844	NYSE	IIIN	Wed, Feb 3, 2016	26.00	26.11	25.24	25.76
5843	NYSE	IIIN	Tue, Feb 2, 2016	24.69	25.92	24.56	25.87
5842	NYSE	IIIN	Mon, Feb 1, 2016	24.40	25.07	23.97	24.99
5841	NYSE	IIIN	Fri, Jan 29, 2016	24.06	25.69	23.95	24.51
5840	NYSE	IIIN	Thu, Jan 28, 2016	23.41	24.15	23.07	24.06
5839	NYSE	IIIN	Wed, Jan 27, 2016	23.02	23.41	22.78	23.28
5838	NYSE	IIIN	Tue, Jan 26, 2016	22.51	23.05	22.31	23.05
5837	NYSE	IIIN	Mon, Jan 25, 2016	23.10	23.74	22.23	22.33
5836	NYSE	IIIN	Fri, Jan 22, 2016	23.49	23.49	22.86	22.87
5835	NYSE	IIIN	Thu, Jan 21, 2016	19.94	23.48	19.00	22.87
5834	NYSE	IIIN	Wed, Jan 20, 2016	19.38	19.61	18.72	19.30
5833	NYSE	IIIN	Tue, Jan 19, 2016	19.75	19.86	19.24	19.55
5832	NYSE	IIIN	Fri, Jan 15, 2016	18.95	19.81	18.74	19.69
5831	NYSE	IIIN	Thu, Jan 14, 2016	20.40	20.40	19.52	19.54
5830	NYSE	IIIN	Wed, Jan 13, 2016	21.16	21.31	20.24	20.43
5829	NYSE	IIIN	Tue, Jan 12, 2016	21.22	21.22	20.28	21.15
5828	NYSE	IIIN	Mon, Jan 11, 2016	20.95	21.30	20.46	21.09
5827	NYSE	IIIN	Fri, Jan 8, 2016	20.43	20.95	20.04	20.79
5826	NYSE	IIIN	Thu, Jan 7, 2016	20.87	21.18	20.36	20.36
5825	NYSE	IIIN	Wed, Jan 6, 2016	20.94	21.33	20.81	21.23
5824	NYSE	IIIN	Tue, Jan 5, 2016	20.59	21.31	20.56	21.30
5823	NYSE	IIIN	Mon, Jan 4, 2016	20.55	20.81	20.30	20.58
5822	NYSE	IIIN	Thu, Dec 31, 2015	20.90	21.28	20.60	20.92
5821	NYSE	IIIN	Wed, Dec 30, 2015	21.21	21.60	20.90	20.91
5820	NYSE	IIIN	Tue, Dec 29, 2015	21.34	21.72	20.91	21.31
5819	NYSE	IIIN	Mon, Dec 28, 2015	21.66	21.66	21.21	21.28
5818	NYSE	IIIN	Thu, Dec 24, 2015	21.48	22.09	21.38	21.84
5817	NYSE	IIIN	Wed, Dec 23, 2015	21.26	21.54	21.24	21.43
5816	NYSE	IIIN	Tue, Dec 22, 2015	21.14	21.27	20.76	21.09
5815	NYSE	IIIN	Mon, Dec 21, 2015	21.51	21.83	20.75	21.07
5814	NYSE	IIIN	Fri, Dec 18, 2015	21.46	22.00	21.25	21.47
5813	NYSE	IIIN	Thu, Dec 17, 2015	21.53	21.71	21.37	21.58
5812	NYSE	IIIN	Wed, Dec 16, 2015	20.76	21.60	20.64	21.52
5811	NYSE	IIIN	Tue, Dec 15, 2015	20.82	21.23	20.40	20.55
5810	NYSE	IIIN	Mon, Dec 14, 2015	20.70	21.02	20.10	20.72
5809	NYSE	IIIN	Fri, Dec 11, 2015	20.69	21.14	20.48	20.66
5808	NYSE	IIIN	Thu, Dec 10, 2015	21.20	21.40	21.01	21.11
5807	NYSE	IIIN	Wed, Dec 9, 2015	22.27	22.30	21.15	21.32
5806	NYSE	IIIN	Tue, Dec 8, 2015	22.93	23.07	22.51	22.85
5805	NYSE	IIIN	Mon, Dec 7, 2015	24.01	24.01	23.12	23.27
5804	NYSE	IIIN	Fri, Dec 4, 2015	23.63	24.29	22.82	24.01
5803	NYSE	IIIN	Thu, Dec 3, 2015	24.23	24.35	23.44	23.63
5802	NYSE	IIIN	Wed, Dec 2, 2015	25.06	25.31	24.02	24.11
5801	NYSE	IIIN	Tue, Dec 1, 2015	24.44	25.31	24.44	25.13
5800	NYSE	IIIN	Mon, Nov 30, 2015	25.00	25.09	24.34	24.40
5799	NYSE	IIIN	Fri, Nov 27, 2015	25.39	25.78	25.03	25.08
5798	NYSE	IIIN	Wed, Nov 25, 2015	24.91	25.72	24.69	25.39
5797	NYSE	IIIN	Tue, Nov 24, 2015	24.23	24.93	24.23	24.69
5796	NYSE	IIIN	Mon, Nov 23, 2015	24.36	24.68	24.19	24.22
5795	NYSE	IIIN	Fri, Nov 20, 2015	24.60	25.19	24.17	24.31
5794	NYSE	IIIN	Thu, Nov 19, 2015	24.09	24.54	23.79	24.44
5793	NYSE	IIIN	Wed, Nov 18, 2015	23.84	24.20	23.63	24.16
5792	NYSE	IIIN	Tue, Nov 17, 2015	23.96	24.18	23.22	23.84
5791	NYSE	IIIN	Mon, Nov 16, 2015	23.07	23.98	23.07	23.84
5790	NYSE	IIIN	Fri, Nov 13, 2015	22.62	23.26	22.40	23.16
5789	NYSE	IIIN	Thu, Nov 12, 2015	22.76	23.13	22.38	22.81
5788	NYSE	IIIN	Wed, Nov 11, 2015	22.75	23.39	22.47	22.93
5787	NYSE	IIIN	Tue, Nov 10, 2015	22.11	22.90	22.11	22.69
5786	NYSE	IIIN	Mon, Nov 9, 2015	22.46	22.61	21.59	22.23
5785	NYSE	IIIN	Fri, Nov 6, 2015	21.79	22.58	21.67	22.39
5784	NYSE	IIIN	Thu, Nov 5, 2015	21.48	22.00	20.83	21.89
5783	NYSE	IIIN	Wed, Nov 4, 2015	21.34	21.50	21.01	21.40
5782	NYSE	IIIN	Tue, Nov 3, 2015	21.33	21.61	21.00	21.38
5781	NYSE	IIIN	Mon, Nov 2, 2015	21.67	22.04	21.24	21.46
5780	NYSE	IIIN	Fri, Oct 30, 2015	21.50	21.98	21.33	21.39
5779	NYSE	IIIN	Thu, Oct 29, 2015	20.80	21.49	20.31	21.42
5778	NYSE	IIIN	Wed, Oct 28, 2015	19.56	20.93	19.45	20.79
5777	NYSE	IIIN	Tue, Oct 27, 2015	20.41	20.55	19.16	19.45
5776	NYSE	IIIN	Mon, Oct 26, 2015	20.77	20.87	20.07	20.29
5775	NYSE	IIIN	Fri, Oct 23, 2015	20.53	21.41	20.22	20.74
5774	NYSE	IIIN	Thu, Oct 22, 2015	18.35	20.31	17.79	20.21
5773	NYSE	IIIN	Wed, Oct 21, 2015	18.30	18.41	18.08	18.12
5772	NYSE	IIIN	Tue, Oct 20, 2015	18.15	18.38	18.00	18.22
5771	NYSE	IIIN	Mon, Oct 19, 2015	18.00	18.34	17.91	18.19
5770	NYSE	IIIN	Fri, Oct 16, 2015	18.20	18.26	17.89	18.18
5769	NYSE	IIIN	Thu, Oct 15, 2015	17.88	18.31	17.79	18.24
5768	NYSE	IIIN	Wed, Oct 14, 2015	17.70	18.17	17.68	17.89
5767	NYSE	IIIN	Tue, Oct 13, 2015	17.70	17.81	17.48	17.72
5766	NYSE	IIIN	Mon, Oct 12, 2015	17.92	17.92	17.64	17.71
5765	NYSE	IIIN	Fri, Oct 9, 2015	17.87	18.00	17.52	17.86
5764	NYSE	IIIN	Thu, Oct 8, 2015	17.94	18.07	17.60	17.72
5763	NYSE	IIIN	Wed, Oct 7, 2015	16.87	17.67	16.87	17.67
5762	NYSE	IIIN	Tue, Oct 6, 2015	16.60	17.01	16.56	16.77
5761	NYSE	IIIN	Mon, Oct 5, 2015	16.19	16.82	16.19	16.60
5760	NYSE	IIIN	Fri, Oct 2, 2015	15.94	16.10	15.70	16.10
5759	NYSE	IIIN	Thu, Oct 1, 2015	15.99	16.30	15.64	16.10
5758	NYSE	IIIN	Wed, Sep 30, 2015	16.15	16.15	15.85	16.08
5757	NYSE	IIIN	Tue, Sep 29, 2015	15.20	16.09	15.12	15.94
5756	NYSE	IIIN	Mon, Sep 28, 2015	14.83	15.32	14.75	15.19
5755	NYSE	IIIN	Fri, Sep 25, 2015	15.21	15.21	14.61	14.79
5754	NYSE	IIIN	Thu, Sep 24, 2015	15.19	15.29	14.93	15.00
5753	NYSE	IIIN	Wed, Sep 23, 2015	16.11	16.22	15.27	15.31
5752	NYSE	IIIN	Tue, Sep 22, 2015	16.26	16.50	15.91	16.22
5751	NYSE	IIIN	Mon, Sep 21, 2015	17.14	17.14	16.30	16.43
5750	NYSE	IIIN	Fri, Sep 18, 2015	17.09	17.98	16.93	17.00
5749	NYSE	IIIN	Thu, Sep 17, 2015	17.40	17.57	17.23	17.39
5748	NYSE	IIIN	Wed, Sep 16, 2015	17.50	17.50	17.29	17.50
5747	NYSE	IIIN	Tue, Sep 15, 2015	17.50	17.58	17.35	17.43
5746	NYSE	IIIN	Mon, Sep 14, 2015	17.78	17.82	17.41	17.50
5745	NYSE	IIIN	Fri, Sep 11, 2015	17.64	17.90	17.57	17.82
5744	NYSE	IIIN	Thu, Sep 10, 2015	17.52	17.98	17.52	17.80
5743	NYSE	IIIN	Wed, Sep 9, 2015	17.92	17.96	17.58	17.64
5742	NYSE	IIIN	Tue, Sep 8, 2015	17.49	18.24	17.49	17.70
5741	NYSE	IIIN	Fri, Sep 4, 2015	16.87	17.33	16.87	17.20
5740	NYSE	IIIN	Thu, Sep 3, 2015	17.56	17.70	17.09	17.14
5739	NYSE	IIIN	Wed, Sep 2, 2015	17.02	17.74	16.56	17.40
5738	NYSE	IIIN	Tue, Sep 1, 2015	17.00	17.26	16.59	16.76
5737	NYSE	IIIN	Mon, Aug 31, 2015	16.93	17.61	16.62	17.31
5736	NYSE	IIIN	Fri, Aug 28, 2015	17.03	17.21	16.96	17.07
5735	NYSE	IIIN	Thu, Aug 27, 2015	17.00	17.05	16.60	17.05
5734	NYSE	IIIN	Wed, Aug 26, 2015	16.66	17.61	16.30	17.00
5733	NYSE	IIIN	Tue, Aug 25, 2015	17.39	17.73	16.18	16.27
5732	NYSE	IIIN	Mon, Aug 24, 2015	17.04	17.38	16.41	16.74
5731	NYSE	IIIN	Fri, Aug 21, 2015	17.21	18.11	17.21	18.00
5730	NYSE	IIIN	Thu, Aug 20, 2015	17.75	18.04	17.61	17.61
5729	NYSE	IIIN	Wed, Aug 19, 2015	17.72	18.06	17.66	17.91
5728	NYSE	IIIN	Tue, Aug 18, 2015	17.91	18.04	17.54	17.71
5727	NYSE	IIIN	Mon, Aug 17, 2015	17.93	18.25	17.69	18.05
5726	NYSE	IIIN	Fri, Aug 14, 2015	17.83	18.14	17.61	18.04
5725	NYSE	IIIN	Thu, Aug 13, 2015	17.45	18.05	17.45	17.90
5724	NYSE	IIIN	Wed, Aug 12, 2015	17.31	17.74	17.18	17.50
5723	NYSE	IIIN	Tue, Aug 11, 2015	17.33	17.74	15.89	17.61
5722	NYSE	IIIN	Mon, Aug 10, 2015	17.00	17.75	16.93	17.67
5721	NYSE	IIIN	Fri, Aug 7, 2015	16.32	16.98	16.32	16.93
5720	NYSE	IIIN	Thu, Aug 6, 2015	16.26	16.57	15.84	16.45
5719	NYSE	IIIN	Wed, Aug 5, 2015	16.21	16.47	16.06	16.20
5718	NYSE	IIIN	Tue, Aug 4, 2015	15.85	16.30	15.49	16.10
5717	NYSE	IIIN	Mon, Aug 3, 2015	16.24	16.51	15.70	15.90
5716	NYSE	IIIN	Fri, Jul 31, 2015	16.32	16.79	16.20	16.34
5715	NYSE	IIIN	Thu, Jul 30, 2015	16.38	16.43	16.04	16.28
5714	NYSE	IIIN	Wed, Jul 29, 2015	16.54	16.78	16.46	16.54
5713	NYSE	IIIN	Tue, Jul 28, 2015	16.91	16.91	16.36	16.68
5712	NYSE	IIIN	Mon, Jul 27, 2015	16.50	16.87	16.41	16.84
5711	NYSE	IIIN	Fri, Jul 24, 2015	17.69	17.75	16.47	16.51
5710	NYSE	IIIN	Thu, Jul 23, 2015	17.91	17.91	17.55	17.76
5709	NYSE	IIIN	Wed, Jul 22, 2015	17.40	18.00	17.36	17.96
5708	NYSE	IIIN	Tue, Jul 21, 2015	17.50	17.89	17.26	17.49
5707	NYSE	IIIN	Mon, Jul 20, 2015	17.81	17.92	17.14	17.57
5706	NYSE	IIIN	Fri, Jul 17, 2015	18.20	18.25	17.77	17.79
5705	NYSE	IIIN	Thu, Jul 16, 2015	17.85	19.05	17.35	18.12
5704	NYSE	IIIN	Wed, Jul 15, 2015	18.35	18.44	17.63	17.76
5703	NYSE	IIIN	Tue, Jul 14, 2015	18.35	18.49	18.25	18.32
5702	NYSE	IIIN	Mon, Jul 13, 2015	18.12	18.38	18.04	18.33
5701	NYSE	IIIN	Fri, Jul 10, 2015	18.21	18.24	17.81	17.96
5700	NYSE	IIIN	Thu, Jul 9, 2015	18.23	18.23	17.54	17.95
5699	NYSE	IIIN	Wed, Jul 8, 2015	17.99	18.13	17.57	17.83
5698	NYSE	IIIN	Tue, Jul 7, 2015	18.34	18.34	17.76	18.14
5697	NYSE	IIIN	Mon, Jul 6, 2015	18.09	18.55	17.89	18.24
5696	NYSE	IIIN	Thu, Jul 2, 2015	18.37	18.46	18.22	18.23
5695	NYSE	IIIN	Wed, Jul 1, 2015	18.83	18.83	18.21	18.41
5694	NYSE	IIIN	Tue, Jun 30, 2015	18.79	19.08	18.38	18.70
5693	NYSE	IIIN	Mon, Jun 29, 2015	19.47	19.79	18.35	18.44
5692	NYSE	IIIN	Fri, Jun 26, 2015	19.22	19.72	18.70	19.62
5691	NYSE	IIIN	Thu, Jun 25, 2015	18.54	19.24	18.54	19.12
5690	NYSE	IIIN	Wed, Jun 24, 2015	19.10	19.10	18.30	18.52
5689	NYSE	IIIN	Tue, Jun 23, 2015	18.41	19.04	18.40	19.04
5688	NYSE	IIIN	Mon, Jun 22, 2015	18.54	18.63	18.15	18.32
5687	NYSE	IIIN	Fri, Jun 19, 2015	18.68	18.79	18.35	18.37
5686	NYSE	IIIN	Thu, Jun 18, 2015	18.42	19.00	18.42	18.62
5685	NYSE	IIIN	Wed, Jun 17, 2015	19.73	19.73	18.35	18.50
5684	NYSE	IIIN	Tue, Jun 16, 2015	20.00	20.07	19.53	19.54
5683	NYSE	IIIN	Mon, Jun 15, 2015	20.20	20.23	19.81	20.00
5682	NYSE	IIIN	Fri, Jun 12, 2015	20.31	20.43	20.17	20.21
5681	NYSE	IIIN	Thu, Jun 11, 2015	20.20	20.57	20.20	20.32
5680	NYSE	IIIN	Wed, Jun 10, 2015	19.89	20.29	19.76	20.20
5679	NYSE	IIIN	Tue, Jun 9, 2015	19.95	20.00	19.68	19.75
5678	NYSE	IIIN	Mon, Jun 8, 2015	20.08	20.19	20.00	20.06
5677	NYSE	IIIN	Fri, Jun 5, 2015	20.03	20.23	19.97	20.02
5676	NYSE	IIIN	Thu, Jun 4, 2015	20.61	20.68	20.03	20.12
5675	NYSE	IIIN	Wed, Jun 3, 2015	20.60	20.90	20.29	20.86
5674	NYSE	IIIN	Tue, Jun 2, 2015	20.50	20.80	20.10	20.60
5673	NYSE	IIIN	Mon, Jun 1, 2015	20.09	20.66	19.43	20.57
5672	NYSE	IIIN	Fri, May 29, 2015	20.20	20.42	19.76	19.85
5671	NYSE	IIIN	Thu, May 28, 2015	20.37	20.33	20.10	20.26
5670	NYSE	IIIN	Wed, May 27, 2015	20.22	20.59	19.99	20.54
5669	NYSE	IIIN	Tue, May 26, 2015	20.08	20.34	20.00	20.13
5668	NYSE	IIIN	Fri, May 22, 2015	20.53	20.84	20.12	20.28
5667	NYSE	IIIN	Thu, May 21, 2015	20.76	20.86	20.39	20.50
5666	NYSE	IIIN	Wed, May 20, 2015	20.61	20.78	20.36	20.68
5665	NYSE	IIIN	Tue, May 19, 2015	20.59	20.76	20.20	20.44
5664	NYSE	IIIN	Mon, May 18, 2015	20.36	20.78	20.23	20.55
5663	NYSE	IIIN	Fri, May 15, 2015	21.14	21.14	20.25	20.39
5662	NYSE	IIIN	Thu, May 14, 2015	20.50	21.18	20.50	21.16
5661	NYSE	IIIN	Wed, May 13, 2015	20.23	20.54	20.03	20.27
5660	NYSE	IIIN	Tue, May 12, 2015	20.08	20.32	19.67	20.12
5659	NYSE	IIIN	Mon, May 11, 2015	20.10	20.42	20.07	20.14
5658	NYSE	IIIN	Fri, May 8, 2015	20.46	20.48	20.14	20.15
5657	NYSE	IIIN	Thu, May 7, 2015	20.43	20.57	20.08	20.12
5656	NYSE	IIIN	Wed, May 6, 2015	20.33	20.66	20.10	20.50
5655	NYSE	IIIN	Tue, May 5, 2015	20.20	20.42	20.07	20.26
5654	NYSE	IIIN	Mon, May 4, 2015	20.77	21.01	20.10	20.22
5653	NYSE	IIIN	Fri, May 1, 2015	20.28	20.71	20.07	20.63
5652	NYSE	IIIN	Thu, Apr 30, 2015	21.03	21.14	19.88	20.26
5651	NYSE	IIIN	Wed, Apr 29, 2015	21.59	21.99	21.19	21.29
5650	NYSE	IIIN	Tue, Apr 28, 2015	21.78	22.41	21.47	21.73
5649	NYSE	IIIN	Mon, Apr 27, 2015	22.18	22.74	21.62	21.74
5648	NYSE	IIIN	Fri, Apr 24, 2015	21.84	22.25	21.41	22.03
5647	NYSE	IIIN	Thu, Apr 23, 2015	21.35	21.96	21.05	21.90
5646	NYSE	IIIN	Wed, Apr 22, 2015	21.25	21.57	20.66	21.41
5645	NYSE	IIIN	Tue, Apr 21, 2015	21.64	21.64	20.85	21.21
5644	NYSE	IIIN	Mon, Apr 20, 2015	20.98	21.90	20.98	21.59
5643	NYSE	IIIN	Fri, Apr 17, 2015	21.04	21.28	20.50	20.80
5642	NYSE	IIIN	Thu, Apr 16, 2015	19.76	21.30	19.75	21.21
5641	NYSE	IIIN	Wed, Apr 15, 2015	21.39	21.88	21.31	21.57
5640	NYSE	IIIN	Tue, Apr 14, 2015	21.16	21.73	20.81	21.38
5639	NYSE	IIIN	Mon, Apr 13, 2015	21.16	21.41	21.03	21.04
5638	NYSE	IIIN	Fri, Apr 10, 2015	21.21	21.21	20.90	21.05
5637	NYSE	IIIN	Thu, Apr 9, 2015	20.90	21.11	20.20	21.03
5636	NYSE	IIIN	Wed, Apr 8, 2015	20.78	20.96	20.26	20.89
5635	NYSE	IIIN	Tue, Apr 7, 2015	22.50	22.50	20.86	20.94
5634	NYSE	IIIN	Mon, Apr 6, 2015	22.09	22.85	21.77	22.51
5633	NYSE	IIIN	Thu, Apr 2, 2015	21.90	22.35	21.87	22.21
5632	NYSE	IIIN	Wed, Apr 1, 2015	21.60	22.02	21.31	22.01
5631	NYSE	IIIN	Tue, Mar 31, 2015	21.38	21.71	21.29	21.63
5630	NYSE	IIIN	Mon, Mar 30, 2015	20.70	21.59	20.70	21.56
5629	NYSE	IIIN	Fri, Mar 27, 2015	20.41	20.69	20.16	20.66
5628	NYSE	IIIN	Thu, Mar 26, 2015	20.72	20.72	20.20	20.35
5627	NYSE	IIIN	Wed, Mar 25, 2015	22.31	22.77	20.71	20.84
5626	NYSE	IIIN	Tue, Mar 24, 2015	22.00	22.45	21.14	22.32
5625	NYSE	IIIN	Mon, Mar 23, 2015	21.55	21.99	20.11	21.91
5624	NYSE	IIIN	Fri, Mar 20, 2015	21.30	21.78	21.30	21.57
5623	NYSE	IIIN	Thu, Mar 19, 2015	21.10	21.37	21.01	21.20
5622	NYSE	IIIN	Wed, Mar 18, 2015	20.71	21.50	20.44	21.25
5621	NYSE	IIIN	Tue, Mar 17, 2015	20.65	20.95	20.18	20.70
5620	NYSE	IIIN	Mon, Mar 16, 2015	20.58	20.95	20.06	20.77
5619	NYSE	IIIN	Fri, Mar 13, 2015	20.32	20.57	19.97	20.50
5618	NYSE	IIIN	Thu, Mar 12, 2015	20.31	20.63	20.01	20.28
5617	NYSE	IIIN	Wed, Mar 11, 2015	20.36	20.40	20.07	20.10
5616	NYSE	IIIN	Tue, Mar 10, 2015	21.01	21.01	20.35	20.37
5615	NYSE	IIIN	Mon, Mar 9, 2015	21.06	21.50	20.84	21.25
5614	NYSE	IIIN	Fri, Mar 6, 2015	21.00	21.26	20.87	20.96
5613	NYSE	IIIN	Thu, Mar 5, 2015	21.30	21.51	21.02	21.19
5612	NYSE	IIIN	Wed, Mar 4, 2015	21.38	21.48	20.76	21.26
5611	NYSE	IIIN	Tue, Mar 3, 2015	21.58	21.65	21.00	21.47
5610	NYSE	IIIN	Mon, Mar 2, 2015	21.71	21.96	21.49	21.72
5609	NYSE	IIIN	Fri, Feb 27, 2015	21.89	22.04	21.41	21.71
5608	NYSE	IIIN	Thu, Feb 26, 2015	21.52	22.28	21.25	21.95
5607	NYSE	IIIN	Wed, Feb 25, 2015	21.35	21.63	21.19	21.48
5606	NYSE	IIIN	Tue, Feb 24, 2015	21.52	22.08	21.38	21.43
5605	NYSE	IIIN	Mon, Feb 23, 2015	21.37	21.65	21.10	21.60
5604	NYSE	IIIN	Fri, Feb 20, 2015	21.63	21.68	20.94	21.50
5603	NYSE	IIIN	Thu, Feb 19, 2015	21.68	21.87	21.38	21.59
5602	NYSE	IIIN	Wed, Feb 18, 2015	21.90	22.31	21.55	21.66
5601	NYSE	IIIN	Tue, Feb 17, 2015	21.96	22.44	21.75	21.96
5600	NYSE	IIIN	Fri, Feb 13, 2015	21.47	22.00	21.30	21.87
5599	NYSE	IIIN	Thu, Feb 12, 2015	21.14	21.58	20.98	21.42
5598	NYSE	IIIN	Wed, Feb 11, 2015	20.38	21.20	20.38	20.94
5597	NYSE	IIIN	Tue, Feb 10, 2015	20.79	20.79	20.10	20.49
5596	NYSE	IIIN	Mon, Feb 9, 2015	21.06	21.28	20.56	20.58
5595	NYSE	IIIN	Fri, Feb 6, 2015	21.01	21.28	20.94	21.05
5594	NYSE	IIIN	Thu, Feb 5, 2015	20.92	21.15	20.62	20.95
5593	NYSE	IIIN	Wed, Feb 4, 2015	21.05	21.29	20.73	20.79
5592	NYSE	IIIN	Tue, Feb 3, 2015	21.15	21.92	21.00	21.15
5591	NYSE	IIIN	Mon, Feb 2, 2015	20.56	21.25	20.26	21.05
5590	NYSE	IIIN	Fri, Jan 30, 2015	21.57	21.72	20.36	20.42
5589	NYSE	IIIN	Thu, Jan 29, 2015	20.84	21.78	20.83	21.75
5588	NYSE	IIIN	Wed, Jan 28, 2015	20.42	21.66	20.00	21.01
5587	NYSE	IIIN	Tue, Jan 27, 2015	20.47	20.73	19.99	20.37
5586	NYSE	IIIN	Mon, Jan 26, 2015	20.13	20.73	19.58	20.62
5585	NYSE	IIIN	Fri, Jan 23, 2015	19.78	20.36	19.41	20.07
5584	NYSE	IIIN	Thu, Jan 22, 2015	20.25	20.25	18.60	19.72
5583	NYSE	IIIN	Wed, Jan 21, 2015	20.88	21.04	19.88	19.96
5582	NYSE	IIIN	Tue, Jan 20, 2015	22.20	22.65	20.81	21.01
5581	NYSE	IIIN	Fri, Jan 16, 2015	21.81	22.91	21.80	22.14
5580	NYSE	IIIN	Thu, Jan 15, 2015	22.69	23.72	21.64	21.90
5579	NYSE	IIIN	Wed, Jan 14, 2015	20.85	21.79	20.85	21.69
5578	NYSE	IIIN	Tue, Jan 13, 2015	21.63	22.20	20.74	21.28
5577	NYSE	IIIN	Mon, Jan 12, 2015	22.10	22.40	21.18	21.32
5576	NYSE	IIIN	Fri, Jan 9, 2015	22.20	22.55	22.05	22.24
5575	NYSE	IIIN	Thu, Jan 8, 2015	22.62	22.78	22.15	22.27
5574	NYSE	IIIN	Wed, Jan 7, 2015	22.91	23.11	22.17	22.38
5573	NYSE	IIIN	Tue, Jan 6, 2015	23.03	22.82	22.02	22.50
5572	NYSE	IIIN	Mon, Jan 5, 2015	22.95	23.08	22.03	22.88
5571	NYSE	IIIN	Fri, Jan 2, 2015	23.75	23.75	22.65	23.22
5570	NYSE	IIIN	Wed, Dec 31, 2014	24.20	24.44	23.33	23.58
5569	NYSE	IIIN	Tue, Dec 30, 2014	24.02	24.20	23.22	24.06
5568	NYSE	IIIN	Mon, Dec 29, 2014	23.39	24.18	23.39	24.16
5567	NYSE	IIIN	Fri, Dec 26, 2014	23.56	23.67	23.26	23.36
5566	NYSE	IIIN	Wed, Dec 24, 2014	23.07	23.56	22.66	23.32
5565	NYSE	IIIN	Tue, Dec 23, 2014	22.88	23.33	22.74	22.90
5564	NYSE	IIIN	Mon, Dec 22, 2014	22.95	23.15	22.25	22.67
5563	NYSE	IIIN	Fri, Dec 19, 2014	22.54	23.62	22.48	23.00
5562	NYSE	IIIN	Thu, Dec 18, 2014	22.10	22.71	21.80	22.64
5561	NYSE	IIIN	Wed, Dec 17, 2014	20.85	22.31	20.85	21.84
5560	NYSE	IIIN	Tue, Dec 16, 2014	20.80	21.11	20.62	20.78
5559	NYSE	IIIN	Mon, Dec 15, 2014	21.78	22.04	20.70	20.74
5558	NYSE	IIIN	Fri, Dec 12, 2014	22.59	22.59	21.46	21.60
5557	NYSE	IIIN	Thu, Dec 11, 2014	23.48	23.61	22.90	22.94
5556	NYSE	IIIN	Wed, Dec 10, 2014	24.60	24.60	23.31	23.37
5555	NYSE	IIIN	Tue, Dec 9, 2014	23.01	24.85	23.01	24.74
5554	NYSE	IIIN	Mon, Dec 8, 2014	23.30	23.98	23.04	23.20
5553	NYSE	IIIN	Fri, Dec 5, 2014	22.88	23.80	22.72	23.43
5552	NYSE	IIIN	Thu, Dec 4, 2014	22.24	23.38	22.09	22.91
5551	NYSE	IIIN	Wed, Dec 3, 2014	21.66	22.71	21.43	22.43
5550	NYSE	IIIN	Tue, Dec 2, 2014	21.50	21.95	21.17	21.70
5549	NYSE	IIIN	Mon, Dec 1, 2014	21.65	21.80	20.80	21.40
5548	NYSE	IIIN	Fri, Nov 28, 2014	22.67	22.67	21.78	21.83
5547	NYSE	IIIN	Wed, Nov 26, 2014	23.60	23.78	22.56	22.70
5546	NYSE	IIIN	Tue, Nov 25, 2014	23.11	23.73	22.80	23.24
5545	NYSE	IIIN	Mon, Nov 24, 2014	22.37	23.14	22.55	23.00
5544	NYSE	IIIN	Fri, Nov 21, 2014	22.93	22.95	22.26	22.31
5543	NYSE	IIIN	Thu, Nov 20, 2014	22.50	22.74	22.34	22.51
5542	NYSE	IIIN	Wed, Nov 19, 2014	23.46	23.67	22.33	22.58
5541	NYSE	IIIN	Tue, Nov 18, 2014	23.76	24.11	23.56	23.58
5540	NYSE	IIIN	Mon, Nov 17, 2014	24.36	24.52	23.68	23.69
5539	NYSE	IIIN	Fri, Nov 14, 2014	24.39	24.72	24.30	24.47
5538	NYSE	IIIN	Thu, Nov 13, 2014	24.17	24.37	24.16	24.37
5537	NYSE	IIIN	Wed, Nov 12, 2014	24.24	24.36	24.11	24.21
5536	NYSE	IIIN	Tue, Nov 11, 2014	24.25	24.38	24.18	24.30
5535	NYSE	IIIN	Mon, Nov 10, 2014	24.34	24.34	23.95	24.25
5534	NYSE	IIIN	Fri, Nov 7, 2014	24.45	24.45	23.96	24.26
5533	NYSE	IIIN	Thu, Nov 6, 2014	24.26	24.71	24.21	24.58
5532	NYSE	IIIN	Wed, Nov 5, 2014	23.81	24.45	23.70	24.25
5531	NYSE	IIIN	Tue, Nov 4, 2014	23.82	24.08	23.65	23.73
5530	NYSE	IIIN	Mon, Nov 3, 2014	23.95	24.14	23.64	23.94
5529	NYSE	IIIN	Fri, Oct 31, 2014	23.72	23.93	23.40	23.84
5528	NYSE	IIIN	Thu, Oct 30, 2014	23.13	23.48	21.83	23.09
5527	NYSE	IIIN	Wed, Oct 29, 2014	22.85	23.23	22.50	23.12
5526	NYSE	IIIN	Tue, Oct 28, 2014	21.50	22.83	21.48	22.80
5525	NYSE	IIIN	Mon, Oct 27, 2014	20.95	21.38	20.85	21.34
5524	NYSE	IIIN	Fri, Oct 24, 2014	21.05	21.10	20.85	21.08
5523	NYSE	IIIN	Thu, Oct 23, 2014	21.00	21.28	20.80	20.97
5522	NYSE	IIIN	Wed, Oct 22, 2014	20.92	21.05	20.71	20.79
5521	NYSE	IIIN	Tue, Oct 21, 2014	20.80	21.06	20.38	20.92
5520	NYSE	IIIN	Mon, Oct 20, 2014	20.77	21.00	20.44	20.65
5519	NYSE	IIIN	Fri, Oct 17, 2014	21.40	21.40	20.48	20.82
5518	NYSE	IIIN	Thu, Oct 16, 2014	19.75	22.01	19.75	21.34
5517	NYSE	IIIN	Wed, Oct 15, 2014	19.42	20.28	19.33	20.25
5516	NYSE	IIIN	Tue, Oct 14, 2014	19.95	20.18	19.50	19.69
5515	NYSE	IIIN	Mon, Oct 13, 2014	19.48	20.32	19.43	19.70
5514	NYSE	IIIN	Fri, Oct 10, 2014	19.19	20.14	19.10	19.53
5513	NYSE	IIIN	Thu, Oct 9, 2014	19.83	19.83	19.05	19.19
5512	NYSE	IIIN	Wed, Oct 8, 2014	19.23	19.93	19.07	19.89
5511	NYSE	IIIN	Tue, Oct 7, 2014	19.80	19.85	19.24	19.28
5510	NYSE	IIIN	Mon, Oct 6, 2014	19.80	20.17	19.80	19.89
5509	NYSE	IIIN	Fri, Oct 3, 2014	20.26	20.31	19.71	19.82
5508	NYSE	IIIN	Thu, Oct 2, 2014	20.48	21.55	19.83	20.01
5507	NYSE	IIIN	Wed, Oct 1, 2014	20.59	21.11	20.28	20.54
5506	NYSE	IIIN	Tue, Sep 30, 2014	20.68	20.91	20.46	20.56
5505	NYSE	IIIN	Mon, Sep 29, 2014	20.66	20.86	20.40	20.63
5504	NYSE	IIIN	Fri, Sep 26, 2014	21.02	21.07	20.84	20.97
5503	NYSE	IIIN	Thu, Sep 25, 2014	21.52	21.50	20.97	21.00
5502	NYSE	IIIN	Wed, Sep 24, 2014	21.82	21.98	21.19	21.50
5501	NYSE	IIIN	Tue, Sep 23, 2014	22.86	22.97	21.72	21.83
5500	NYSE	IIIN	Mon, Sep 22, 2014	23.51	23.65	22.86	22.88
5499	NYSE	IIIN	Fri, Sep 19, 2014	24.00	24.13	23.32	23.72
5498	NYSE	IIIN	Thu, Sep 18, 2014	24.12	24.05	23.85	23.98
5497	NYSE	IIIN	Wed, Sep 17, 2014	23.28	24.05	23.28	23.95
5496	NYSE	IIIN	Tue, Sep 16, 2014	23.24	23.42	23.06	23.34
5495	NYSE	IIIN	Mon, Sep 15, 2014	23.14	23.62	22.72	23.22
5494	NYSE	IIIN	Fri, Sep 12, 2014	23.32	23.34	22.68	23.04
5493	NYSE	IIIN	Thu, Sep 11, 2014	23.03	24.25	22.86	23.25
5492	NYSE	IIIN	Wed, Sep 10, 2014	22.94	23.23	22.70	23.11
5491	NYSE	IIIN	Tue, Sep 9, 2014	23.95	24.18	22.89	23.03
5490	NYSE	IIIN	Mon, Sep 8, 2014	23.26	24.17	23.25	24.04
5489	NYSE	IIIN	Fri, Sep 5, 2014	23.39	23.66	23.16	23.26
5488	NYSE	IIIN	Thu, Sep 4, 2014	23.80	23.99	23.32	23.50
5487	NYSE	IIIN	Wed, Sep 3, 2014	24.11	24.23	23.58	23.71
5486	NYSE	IIIN	Tue, Sep 2, 2014	23.50	24.00	23.35	23.99
5485	NYSE	IIIN	Fri, Aug 29, 2014	23.45	23.53	23.22	23.48
5484	NYSE	IIIN	Thu, Aug 28, 2014	23.37	23.53	22.99	23.47
5483	NYSE	IIIN	Wed, Aug 27, 2014	23.67	23.67	23.24	23.44
5482	NYSE	IIIN	Tue, Aug 26, 2014	23.36	23.88	23.30	23.63
5481	NYSE	IIIN	Mon, Aug 25, 2014	22.65	23.43	22.65	23.27
5480	NYSE	IIIN	Fri, Aug 22, 2014	22.20	22.85	22.20	22.44
5479	NYSE	IIIN	Thu, Aug 21, 2014	22.14	22.24	21.64	22.24
5478	NYSE	IIIN	Wed, Aug 20, 2014	22.21	22.24	21.90	22.09
5477	NYSE	IIIN	Tue, Aug 19, 2014	22.00	22.67	21.85	22.21
5476	NYSE	IIIN	Mon, Aug 18, 2014	21.55	21.99	21.47	21.98
5475	NYSE	IIIN	Fri, Aug 15, 2014	21.18	21.36	20.92	21.24
5474	NYSE	IIIN	Thu, Aug 14, 2014	20.67	21.00	20.58	21.00
5473	NYSE	IIIN	Wed, Aug 13, 2014	20.50	20.68	20.35	20.59
5472	NYSE	IIIN	Tue, Aug 12, 2014	20.47	20.60	20.30	20.50
5471	NYSE	IIIN	Mon, Aug 11, 2014	20.00	20.62	20.00	20.59
5470	NYSE	IIIN	Fri, Aug 8, 2014	19.73	20.06	19.64	20.00
5469	NYSE	IIIN	Thu, Aug 7, 2014	19.70	19.87	19.64	19.76
5468	NYSE	IIIN	Wed, Aug 6, 2014	19.03	19.76	19.03	19.62
5467	NYSE	IIIN	Tue, Aug 5, 2014	18.91	19.23	18.91	19.10
5466	NYSE	IIIN	Mon, Aug 4, 2014	18.71	19.03	18.57	18.95
5465	NYSE	IIIN	Fri, Aug 1, 2014	18.41	18.75	18.41	18.60
5464	NYSE	IIIN	Thu, Jul 31, 2014	18.55	18.99	18.17	18.35
5463	NYSE	IIIN	Wed, Jul 30, 2014	19.13	19.14	18.78	18.83
5462	NYSE	IIIN	Tue, Jul 29, 2014	18.98	19.18	18.89	18.92
5461	NYSE	IIIN	Mon, Jul 28, 2014	19.24	19.24	19.00	19.00
5460	NYSE	IIIN	Fri, Jul 25, 2014	19.55	19.55	19.15	19.18
5459	NYSE	IIIN	Thu, Jul 24, 2014	19.95	20.07	19.72	19.76
5458	NYSE	IIIN	Wed, Jul 23, 2014	19.86	20.19	19.80	19.99
5457	NYSE	IIIN	Tue, Jul 22, 2014	20.24	20.41	19.84	19.88
5456	NYSE	IIIN	Mon, Jul 21, 2014	20.37	20.52	20.09	20.19
5455	NYSE	IIIN	Fri, Jul 18, 2014	19.37	20.73	19.37	20.45
5454	NYSE	IIIN	Thu, Jul 17, 2014	19.00	19.73	18.82	19.62
5453	NYSE	IIIN	Wed, Jul 16, 2014	19.74	19.74	19.45	19.54
5452	NYSE	IIIN	Tue, Jul 15, 2014	20.06	20.03	19.50	19.60
5451	NYSE	IIIN	Mon, Jul 14, 2014	20.13	20.13	19.86	20.03
5450	NYSE	IIIN	Fri, Jul 11, 2014	19.80	20.11	19.56	19.85
5449	NYSE	IIIN	Thu, Jul 10, 2014	19.89	20.13	19.50	19.81
5448	NYSE	IIIN	Wed, Jul 9, 2014	20.33	20.43	20.12	20.24
5447	NYSE	IIIN	Tue, Jul 8, 2014	20.14	20.35	19.84	20.24
5446	NYSE	IIIN	Mon, Jul 7, 2014	20.32	20.49	19.98	20.14
5445	NYSE	IIIN	Thu, Jul 3, 2014	20.11	20.50	20.11	20.44
5444	NYSE	IIIN	Wed, Jul 2, 2014	19.88	20.16	19.85	19.92
5443	NYSE	IIIN	Tue, Jul 1, 2014	19.82	20.05	19.67	19.97
5442	NYSE	IIIN	Mon, Jun 30, 2014	19.75	19.83	19.50	19.65
5441	NYSE	IIIN	Fri, Jun 27, 2014	19.76	20.08	19.65	19.86
5440	NYSE	IIIN	Thu, Jun 26, 2014	19.87	19.95	19.60	19.95
5439	NYSE	IIIN	Wed, Jun 25, 2014	19.60	19.96	19.60	19.93
5438	NYSE	IIIN	Tue, Jun 24, 2014	19.56	19.99	19.50	19.64
5437	NYSE	IIIN	Mon, Jun 23, 2014	19.65	19.68	19.50	19.64
5436	NYSE	IIIN	Fri, Jun 20, 2014	19.72	19.75	19.50	19.64
5435	NYSE	IIIN	Thu, Jun 19, 2014	19.84	19.86	19.50	19.60
5434	NYSE	IIIN	Wed, Jun 18, 2014	19.52	19.87	19.40	19.75
5433	NYSE	IIIN	Tue, Jun 17, 2014	19.45	19.77	19.44	19.59
5432	NYSE	IIIN	Mon, Jun 16, 2014	19.50	19.58	19.50	19.51
5431	NYSE	IIIN	Fri, Jun 13, 2014	20.04	20.04	19.40	19.51
5430	NYSE	IIIN	Thu, Jun 12, 2014	19.85	20.10	19.51	19.93
5429	NYSE	IIIN	Wed, Jun 11, 2014	20.39	20.44	19.68	19.85
5428	NYSE	IIIN	Tue, Jun 10, 2014	20.82	20.82	20.48	20.56
5427	NYSE	IIIN	Mon, Jun 9, 2014	20.41	20.98	20.48	20.95
5426	NYSE	IIIN	Fri, Jun 6, 2014	20.07	20.80	20.01	20.48
5425	NYSE	IIIN	Thu, Jun 5, 2014	19.25	19.92	19.00	19.90
5424	NYSE	IIIN	Wed, Jun 4, 2014	18.66	19.21	18.66	19.14
5423	NYSE	IIIN	Tue, Jun 3, 2014	19.35	19.39	18.70	18.81
5422	NYSE	IIIN	Mon, Jun 2, 2014	19.60	19.68	19.30	19.41
5421	NYSE	IIIN	Fri, May 30, 2014	19.80	19.90	19.50	19.63
5420	NYSE	IIIN	Thu, May 29, 2014	20.07	20.07	19.75	19.77
5419	NYSE	IIIN	Wed, May 28, 2014	20.34	20.34	19.73	20.08
5418	NYSE	IIIN	Tue, May 27, 2014	20.39	20.64	20.15	20.44
5417	NYSE	IIIN	Fri, May 23, 2014	20.08	20.52	20.07	20.33
5416	NYSE	IIIN	Thu, May 22, 2014	19.78	20.23	19.05	20.03
5415	NYSE	IIIN	Wed, May 21, 2014	19.71	19.85	19.47	19.66
5414	NYSE	IIIN	Tue, May 20, 2014	19.57	19.68	19.34	19.55
5413	NYSE	IIIN	Mon, May 19, 2014	19.75	19.90	19.23	19.55
5412	NYSE	IIIN	Fri, May 16, 2014	19.86	19.98	19.67	19.90
5411	NYSE	IIIN	Thu, May 15, 2014	19.84	20.00	19.26	19.86
5410	NYSE	IIIN	Wed, May 14, 2014	20.39	20.58	19.83	20.00
5409	NYSE	IIIN	Tue, May 13, 2014	20.97	21.16	20.47	20.50
5408	NYSE	IIIN	Mon, May 12, 2014	20.40	21.42	20.40	20.96
5407	NYSE	IIIN	Fri, May 9, 2014	19.68	20.34	19.61	20.30
5406	NYSE	IIIN	Thu, May 8, 2014	20.20	20.28	19.73	19.80
5405	NYSE	IIIN	Wed, May 7, 2014	20.10	20.39	19.94	20.25
5404	NYSE	IIIN	Tue, May 6, 2014	20.01	21.16	19.97	20.06
5403	NYSE	IIIN	Mon, May 5, 2014	20.14	20.38	20.01	20.15
5402	NYSE	IIIN	Fri, May 2, 2014	20.45	20.79	20.08	20.36
5401	NYSE	IIIN	Thu, May 1, 2014	20.61	20.61	20.00	20.25
5400	NYSE	IIIN	Wed, Apr 30, 2014	20.46	20.79	20.01	20.58
5399	NYSE	IIIN	Tue, Apr 29, 2014	20.55	20.72	20.44	20.51
5398	NYSE	IIIN	Mon, Apr 28, 2014	20.53	21.63	20.40	20.54
5397	NYSE	IIIN	Fri, Apr 25, 2014	20.81	21.05	20.50	20.51
5396	NYSE	IIIN	Thu, Apr 24, 2014	21.49	21.72	20.89	20.96
5395	NYSE	IIIN	Wed, Apr 23, 2014	21.99	22.15	21.25	21.30
5394	NYSE	IIIN	Tue, Apr 22, 2014	23.25	23.47	21.96	22.08
5393	NYSE	IIIN	Mon, Apr 21, 2014	23.81	24.23	23.22	23.27
5392	NYSE	IIIN	Thu, Apr 17, 2014	22.13	24.26	21.73	23.95
5391	NYSE	IIIN	Wed, Apr 16, 2014	20.08	20.64	19.84	20.49
5390	NYSE	IIIN	Tue, Apr 15, 2014	20.01	20.12	19.51	19.95
5389	NYSE	IIIN	Mon, Apr 14, 2014	20.24	20.49	19.48	19.98
5388	NYSE	IIIN	Fri, Apr 11, 2014	19.99	20.13	19.80	19.99
5387	NYSE	IIIN	Thu, Apr 10, 2014	20.29	20.45	19.84	20.11
5386	NYSE	IIIN	Wed, Apr 9, 2014	20.15	20.43	20.10	20.34
5385	NYSE	IIIN	Tue, Apr 8, 2014	19.93	20.38	19.82	20.12
5384	NYSE	IIIN	Mon, Apr 7, 2014	20.25	20.39	19.65	19.81
5383	NYSE	IIIN	Fri, Apr 4, 2014	21.09	21.09	20.22	20.40
5382	NYSE	IIIN	Thu, Apr 3, 2014	20.80	21.12	20.48	20.92
5381	NYSE	IIIN	Wed, Apr 2, 2014	20.05	21.00	19.79	20.76
5380	NYSE	IIIN	Tue, Apr 1, 2014	19.65	20.17	19.60	19.99
5379	NYSE	IIIN	Mon, Mar 31, 2014	19.31	20.14	19.30	19.67
5378	NYSE	IIIN	Fri, Mar 28, 2014	19.11	19.72	19.00	19.22
5377	NYSE	IIIN	Thu, Mar 27, 2014	19.30	19.39	19.00	19.13
5376	NYSE	IIIN	Wed, Mar 26, 2014	19.83	19.85	18.96	19.20
5375	NYSE	IIIN	Tue, Mar 25, 2014	19.57	19.74	19.44	19.60
5374	NYSE	IIIN	Mon, Mar 24, 2014	19.25	19.49	19.14	19.31
5373	NYSE	IIIN	Fri, Mar 21, 2014	19.16	19.68	19.14	19.16
5372	NYSE	IIIN	Thu, Mar 20, 2014	18.95	19.25	18.95	19.00
5371	NYSE	IIIN	Wed, Mar 19, 2014	19.07	19.28	18.75	19.04
5370	NYSE	IIIN	Tue, Mar 18, 2014	19.13	19.36	18.95	19.13
5369	NYSE	IIIN	Mon, Mar 17, 2014	19.16	19.49	18.99	19.11
5368	NYSE	IIIN	Fri, Mar 14, 2014	18.75	19.10	18.63	19.03
5367	NYSE	IIIN	Thu, Mar 13, 2014	19.17	19.23	18.71	18.84
5366	NYSE	IIIN	Wed, Mar 12, 2014	18.98	19.29	18.97	19.05
5365	NYSE	IIIN	Tue, Mar 11, 2014	19.95	20.15	19.04	19.13
5364	NYSE	IIIN	Mon, Mar 10, 2014	20.07	20.28	19.89	19.99
5363	NYSE	IIIN	Fri, Mar 7, 2014	20.29	20.33	19.95	20.21
5362	NYSE	IIIN	Thu, Mar 6, 2014	20.01	20.50	19.84	20.10
5361	NYSE	IIIN	Wed, Mar 5, 2014	20.13	20.14	19.74	19.89
5360	NYSE	IIIN	Tue, Mar 4, 2014	19.78	20.49	19.36	20.21
5359	NYSE	IIIN	Mon, Mar 3, 2014	19.71	20.11	19.19	19.48
5358	NYSE	IIIN	Fri, Feb 28, 2014	19.26	20.03	19.26	19.90
5357	NYSE	IIIN	Thu, Feb 27, 2014	19.06	19.36	19.04	19.24
5356	NYSE	IIIN	Wed, Feb 26, 2014	18.95	19.47	18.93	19.14
5355	NYSE	IIIN	Tue, Feb 25, 2014	19.01	19.37	18.82	18.97
5354	NYSE	IIIN	Mon, Feb 24, 2014	19.00	19.33	18.75	19.04
5353	NYSE	IIIN	Fri, Feb 21, 2014	19.21	19.21	18.94	19.00
5352	NYSE	IIIN	Thu, Feb 20, 2014	18.95	19.36	18.91	19.08
5351	NYSE	IIIN	Wed, Feb 19, 2014	19.31	19.34	18.55	19.00
5350	NYSE	IIIN	Tue, Feb 18, 2014	19.63	19.82	19.26	19.42
5349	NYSE	IIIN	Fri, Feb 14, 2014	19.97	19.97	19.36	19.53
5348	NYSE	IIIN	Thu, Feb 13, 2014	19.00	20.04	19.00	19.97
5347	NYSE	IIIN	Wed, Feb 12, 2014	19.50	19.68	19.01	19.08
5346	NYSE	IIIN	Tue, Feb 11, 2014	19.12	19.50	18.97	19.46
5345	NYSE	IIIN	Mon, Feb 10, 2014	19.00	19.16	18.91	19.12
5344	NYSE	IIIN	Fri, Feb 7, 2014	19.02	19.97	18.73	19.10
5343	NYSE	IIIN	Thu, Feb 6, 2014	18.73	19.16	18.68	19.04
5342	NYSE	IIIN	Wed, Feb 5, 2014	18.45	18.73	18.40	18.60
5341	NYSE	IIIN	Tue, Feb 4, 2014	18.53	18.82	18.45	18.52
5340	NYSE	IIIN	Mon, Feb 3, 2014	18.47	18.96	17.91	18.43
5339	NYSE	IIIN	Fri, Jan 31, 2014	18.29	18.88	18.19	18.63
5338	NYSE	IIIN	Wed, Jan 29, 2014	19.35	19.54	18.27	18.48
5337	NYSE	IIIN	Tue, Jan 28, 2014	18.51	19.54	18.33	19.51
5336	NYSE	IIIN	Mon, Jan 27, 2014	18.91	19.33	18.21	18.55
5335	NYSE	IIIN	Fri, Jan 24, 2014	19.58	19.59	18.51	18.89
5334	NYSE	IIIN	Thu, Jan 23, 2014	20.04	20.17	19.49	19.75
5333	NYSE	IIIN	Wed, Jan 22, 2014	20.04	20.28	19.86	20.08
5332	NYSE	IIIN	Tue, Jan 21, 2014	20.70	20.70	19.87	20.14
5331	NYSE	IIIN	Fri, Jan 17, 2014	20.90	20.90	20.30	20.50
5330	NYSE	IIIN	Thu, Jan 16, 2014	21.01	21.21	20.71	20.93
5329	NYSE	IIIN	Wed, Jan 15, 2014	20.71	20.99	20.70	20.79
5328	NYSE	IIIN	Tue, Jan 14, 2014	20.95	21.27	20.66	20.78
5327	NYSE	IIIN	Mon, Jan 13, 2014	21.51	21.51	20.56	20.92
5326	NYSE	IIIN	Fri, Jan 10, 2014	21.05	21.92	20.61	21.52
5325	NYSE	IIIN	Thu, Jan 9, 2014	21.37	21.52	20.84	21.03
5324	NYSE	IIIN	Wed, Jan 8, 2014	22.31	22.46	20.96	21.35
5323	NYSE	IIIN	Tue, Jan 7, 2014	21.37	22.53	20.99	22.27
5322	NYSE	IIIN	Mon, Jan 6, 2014	21.99	22.21	21.13	21.23
5321	NYSE	IIIN	Fri, Jan 3, 2014	22.00	22.30	21.51	21.83
5320	NYSE	IIIN	Thu, Jan 2, 2014	22.70	22.67	21.66	22.00
5319	NYSE	IIIN	Tue, Dec 31, 2013	22.96	22.96	22.57	22.73
5318	NYSE	IIIN	Mon, Dec 30, 2013	22.63	23.04	22.63	22.81
5317	NYSE	IIIN	Fri, Dec 27, 2013	22.75	22.84	22.48	22.63
5316	NYSE	IIIN	Thu, Dec 26, 2013	22.41	23.18	22.40	22.67
5315	NYSE	IIIN	Tue, Dec 24, 2013	21.21	22.83	21.11	22.41
5314	NYSE	IIIN	Mon, Dec 23, 2013	21.62	22.07	21.09	21.47
5313	NYSE	IIIN	Fri, Dec 20, 2013	19.71	22.14	19.55	21.56
5312	NYSE	IIIN	Thu, Dec 19, 2013	19.64	19.76	19.42	19.62
5311	NYSE	IIIN	Wed, Dec 18, 2013	19.64	19.84	19.02	19.65
5310	NYSE	IIIN	Tue, Dec 17, 2013	19.55	19.64	19.23	19.61
5309	NYSE	IIIN	Mon, Dec 16, 2013	19.18	19.89	19.18	19.49
5308	NYSE	IIIN	Fri, Dec 13, 2013	18.80	19.31	18.80	19.11
5307	NYSE	IIIN	Thu, Dec 12, 2013	18.74	19.24	18.61	18.71
5306	NYSE	IIIN	Wed, Dec 11, 2013	18.95	18.98	18.44	18.71
5305	NYSE	IIIN	Tue, Dec 10, 2013	19.53	19.67	18.94	18.98
5304	NYSE	IIIN	Mon, Dec 9, 2013	19.66	19.87	19.46	19.63
5303	NYSE	IIIN	Fri, Dec 6, 2013	19.49	19.73	19.30	19.66
5302	NYSE	IIIN	Thu, Dec 5, 2013	19.22	19.49	19.17	19.31
5301	NYSE	IIIN	Wed, Dec 4, 2013	19.52	19.70	19.15	19.27
5300	NYSE	IIIN	Tue, Dec 3, 2013	19.31	19.69	19.27	19.60
5299	NYSE	IIIN	Mon, Dec 2, 2013	19.80	19.80	19.38	19.39
5298	NYSE	IIIN	Fri, Nov 29, 2013	19.82	20.08	19.39	19.87
5297	NYSE	IIIN	Wed, Nov 27, 2013	18.68	19.75	18.56	19.67
5296	NYSE	IIIN	Tue, Nov 26, 2013	17.68	18.82	17.68	18.65
5295	NYSE	IIIN	Mon, Nov 25, 2013	17.45	17.82	17.41	17.59
5294	NYSE	IIIN	Fri, Nov 22, 2013	17.35	17.61	17.18	17.45
5293	NYSE	IIIN	Thu, Nov 21, 2013	17.20	17.42	17.12	17.32
5292	NYSE	IIIN	Wed, Nov 20, 2013	17.09	17.60	17.04	17.20
5291	NYSE	IIIN	Tue, Nov 19, 2013	16.55	17.12	16.70	16.97
5290	NYSE	IIIN	Mon, Nov 18, 2013	16.81	16.98	16.50	16.50
5289	NYSE	IIIN	Fri, Nov 15, 2013	16.71	16.73	16.50	16.61
5288	NYSE	IIIN	Thu, Nov 14, 2013	16.71	17.08	16.54	16.75
5287	NYSE	IIIN	Wed, Nov 13, 2013	16.30	16.85	16.30	16.76
5286	NYSE	IIIN	Tue, Nov 12, 2013	16.57	16.60	16.35	16.37
5285	NYSE	IIIN	Mon, Nov 11, 2013	16.44	16.91	16.40	16.62
5284	NYSE	IIIN	Fri, Nov 8, 2013	16.23	16.60	16.18	16.46
5283	NYSE	IIIN	Thu, Nov 7, 2013	16.64	16.64	16.05	16.22
5282	NYSE	IIIN	Wed, Nov 6, 2013	16.84	17.03	16.26	16.51
5281	NYSE	IIIN	Tue, Nov 5, 2013	16.52	16.95	16.34	16.67
5280	NYSE	IIIN	Mon, Nov 4, 2013	16.37	16.76	16.28	16.60
5279	NYSE	IIIN	Fri, Nov 1, 2013	16.53	16.93	16.14	16.25
5278	NYSE	IIIN	Thu, Oct 31, 2013	17.00	17.27	16.56	16.59
5277	NYSE	IIIN	Wed, Oct 30, 2013	17.56	17.56	16.61	17.03
5276	NYSE	IIIN	Tue, Oct 29, 2013	17.33	17.50	17.22	17.50
5275	NYSE	IIIN	Mon, Oct 28, 2013	17.26	17.48	17.17	17.32
5274	NYSE	IIIN	Fri, Oct 25, 2013	17.54	17.54	17.11	17.30
5273	NYSE	IIIN	Thu, Oct 24, 2013	17.46	17.50	17.28	17.49
5272	NYSE	IIIN	Wed, Oct 23, 2013	17.22	17.58	17.09	17.36
5271	NYSE	IIIN	Tue, Oct 22, 2013	17.46	17.80	17.22	17.36
5270	NYSE	IIIN	Mon, Oct 21, 2013	17.50	17.72	17.36	17.43
5269	NYSE	IIIN	Fri, Oct 18, 2013	16.70	17.52	16.64	17.41
5268	NYSE	IIIN	Thu, Oct 17, 2013	16.40	16.57	16.04	16.50
5267	NYSE	IIIN	Wed, Oct 16, 2013	16.76	16.94	16.50	16.70
5266	NYSE	IIIN	Tue, Oct 15, 2013	16.61	16.86	16.51	16.68
5265	NYSE	IIIN	Mon, Oct 14, 2013	16.25	16.77	16.33	16.62
5264	NYSE	IIIN	Fri, Oct 11, 2013	16.27	16.51	16.27	16.39
5263	NYSE	IIIN	Thu, Oct 10, 2013	16.30	16.47	16.20	16.37
5262	NYSE	IIIN	Wed, Oct 9, 2013	15.67	16.26	15.67	16.14
5261	NYSE	IIIN	Tue, Oct 8, 2013	15.85	16.02	15.45	15.65
5260	NYSE	IIIN	Mon, Oct 7, 2013	15.91	16.14	15.52	15.81
5259	NYSE	IIIN	Fri, Oct 4, 2013	15.85	16.21	15.79	16.10
5258	NYSE	IIIN	Thu, Oct 3, 2013	16.03	16.04	15.85	15.89
5257	NYSE	IIIN	Wed, Oct 2, 2013	16.07	16.29	15.94	16.11
5256	NYSE	IIIN	Tue, Oct 1, 2013	16.14	16.35	16.02	16.26
5255	NYSE	IIIN	Mon, Sep 30, 2013	15.85	16.25	15.91	16.10
5254	NYSE	IIIN	Fri, Sep 27, 2013	16.00	16.16	15.93	16.00
5253	NYSE	IIIN	Thu, Sep 26, 2013	16.14	16.14	16.01	16.10
5252	NYSE	IIIN	Wed, Sep 25, 2013	16.31	16.31	16.01	16.07
5251	NYSE	IIIN	Tue, Sep 24, 2013	16.24	16.35	15.98	16.17
5250	NYSE	IIIN	Mon, Sep 23, 2013	16.07	16.46	15.94	16.21
5249	NYSE	IIIN	Fri, Sep 20, 2013	16.12	16.28	15.89	16.09
5248	NYSE	IIIN	Thu, Sep 19, 2013	16.36	16.45	15.85	16.10
5247	NYSE	IIIN	Wed, Sep 18, 2013	16.31	16.34	15.95	16.24
5246	NYSE	IIIN	Tue, Sep 17, 2013	16.00	16.28	15.87	16.22
5245	NYSE	IIIN	Mon, Sep 16, 2013	16.15	16.27	15.87	16.00
5244	NYSE	IIIN	Fri, Sep 13, 2013	16.07	16.19	15.80	15.98
5243	NYSE	IIIN	Thu, Sep 12, 2013	16.00	16.22	15.96	16.01
5242	NYSE	IIIN	Wed, Sep 11, 2013	15.88	16.28	15.73	16.02
5241	NYSE	IIIN	Tue, Sep 10, 2013	15.97	16.05	15.74	15.91
5240	NYSE	IIIN	Mon, Sep 9, 2013	15.61	15.97	15.53	15.93
5239	NYSE	IIIN	Fri, Sep 6, 2013	15.68	16.15	15.18	15.58
5238	NYSE	IIIN	Thu, Sep 5, 2013	16.59	16.95	15.44	15.57
5237	NYSE	IIIN	Wed, Sep 4, 2013	16.44	16.70	16.14	16.59
5236	NYSE	IIIN	Tue, Sep 3, 2013	16.25	16.66	15.89	16.47
5235	NYSE	IIIN	Fri, Aug 30, 2013	16.73	16.96	15.93	15.99
5234	NYSE	IIIN	Thu, Aug 29, 2013	16.81	16.85	16.54	16.77
5233	NYSE	IIIN	Wed, Aug 28, 2013	16.86	16.98	16.65	16.81
5232	NYSE	IIIN	Tue, Aug 27, 2013	16.80	17.70	16.76	16.84
5231	NYSE	IIIN	Mon, Aug 26, 2013	16.93	17.00	16.68	16.83
5230	NYSE	IIIN	Fri, Aug 23, 2013	17.20	17.20	16.84	16.93
5229	NYSE	IIIN	Thu, Aug 22, 2013	17.09	17.31	16.97	17.20
5228	NYSE	IIIN	Wed, Aug 21, 2013	16.92	17.31	16.92	16.98
5227	NYSE	IIIN	Tue, Aug 20, 2013	16.98	17.17	16.97	17.02
5226	NYSE	IIIN	Mon, Aug 19, 2013	17.13	17.14	16.93	17.00
5225	NYSE	IIIN	Fri, Aug 16, 2013	17.00	17.12	16.83	17.04
5224	NYSE	IIIN	Thu, Aug 15, 2013	16.73	17.06	16.53	17.01
5223	NYSE	IIIN	Wed, Aug 14, 2013	16.97	17.11	16.54	16.76
5222	NYSE	IIIN	Tue, Aug 13, 2013	17.29	17.29	16.95	17.01
5221	NYSE	IIIN	Mon, Aug 12, 2013	16.97	17.26	16.97	17.22
5220	NYSE	IIIN	Fri, Aug 9, 2013	17.10	17.10	16.96	17.00
5219	NYSE	IIIN	Thu, Aug 8, 2013	16.81	17.30	16.74	17.19
5218	NYSE	IIIN	Wed, Aug 7, 2013	16.57	16.76	16.36	16.63
5217	NYSE	IIIN	Tue, Aug 6, 2013	17.11	17.33	16.57	16.65
5216	NYSE	IIIN	Mon, Aug 5, 2013	17.01	17.22	17.00	17.21
5215	NYSE	IIIN	Fri, Aug 2, 2013	16.99	17.18	16.93	17.08
5214	NYSE	IIIN	Thu, Aug 1, 2013	16.95	17.14	16.87	17.08
5213	NYSE	IIIN	Wed, Jul 31, 2013	16.82	17.09	16.66	16.80
5212	NYSE	IIIN	Tue, Jul 30, 2013	17.20	17.35	16.73	16.80
5211	NYSE	IIIN	Mon, Jul 29, 2013	17.27	17.44	17.10	17.16
5210	NYSE	IIIN	Fri, Jul 26, 2013	17.11	17.39	17.10	17.36
5209	NYSE	IIIN	Thu, Jul 25, 2013	16.79	17.40	16.79	17.30
5208	NYSE	IIIN	Wed, Jul 24, 2013	17.15	17.15	16.75	16.80
5207	NYSE	IIIN	Tue, Jul 23, 2013	16.95	17.18	16.90	17.08
5206	NYSE	IIIN	Mon, Jul 22, 2013	17.13	17.27	16.83	16.95
5205	NYSE	IIIN	Fri, Jul 19, 2013	17.25	17.35	17.01	17.18
5204	NYSE	IIIN	Thu, Jul 18, 2013	17.82	17.82	16.90	17.36
5203	NYSE	IIIN	Wed, Jul 17, 2013	18.03	18.04	17.79	17.87
5202	NYSE	IIIN	Tue, Jul 16, 2013	17.97	18.06	17.74	17.84
5201	NYSE	IIIN	Mon, Jul 15, 2013	18.12	18.19	17.95	17.95
5200	NYSE	IIIN	Fri, Jul 12, 2013	17.84	18.21	17.84	18.08
5199	NYSE	IIIN	Thu, Jul 11, 2013	17.63	18.18	17.44	17.91
5198	NYSE	IIIN	Wed, Jul 10, 2013	17.18	17.51	17.16	17.42
5197	NYSE	IIIN	Tue, Jul 9, 2013	17.44	17.44	17.08	17.20
5196	NYSE	IIIN	Mon, Jul 8, 2013	17.32	17.45	17.08	17.30
5195	NYSE	IIIN	Fri, Jul 5, 2013	17.74	17.89	17.24	17.31
5194	NYSE	IIIN	Wed, Jul 3, 2013	17.54	17.83	17.37	17.38
5193	NYSE	IIIN	Tue, Jul 2, 2013	17.70	17.80	17.46	17.60
5192	NYSE	IIIN	Mon, Jul 1, 2013	17.74	17.88	17.58	17.70
5191	NYSE	IIIN	Fri, Jun 28, 2013	17.70	18.06	17.46	17.52
5190	NYSE	IIIN	Thu, Jun 27, 2013	17.98	17.98	17.70	17.79
5189	NYSE	IIIN	Wed, Jun 26, 2013	18.08	18.08	17.60	17.79
5188	NYSE	IIIN	Tue, Jun 25, 2013	17.96	18.05	17.79	17.93
5187	NYSE	IIIN	Mon, Jun 24, 2013	18.07	18.15	17.68	17.79
5186	NYSE	IIIN	Fri, Jun 21, 2013	18.56	18.66	17.95	18.46
5185	NYSE	IIIN	Thu, Jun 20, 2013	18.82	18.82	18.18	18.49
5184	NYSE	IIIN	Wed, Jun 19, 2013	19.30	19.30	18.76	19.01
5183	NYSE	IIIN	Tue, Jun 18, 2013	18.48	19.37	18.00	19.36
5182	NYSE	IIIN	Mon, Jun 17, 2013	18.21	18.42	18.00	18.39
5181	NYSE	IIIN	Fri, Jun 14, 2013	18.46	18.46	17.90	17.95
5180	NYSE	IIIN	Thu, Jun 13, 2013	18.23	18.50	18.00	18.45
5179	NYSE	IIIN	Wed, Jun 12, 2013	18.20	18.35	18.07	18.27
5178	NYSE	IIIN	Tue, Jun 11, 2013	18.06	18.23	17.95	18.02
5177	NYSE	IIIN	Mon, Jun 10, 2013	18.24	18.36	17.97	18.35
5176	NYSE	IIIN	Fri, Jun 7, 2013	18.42	18.42	17.90	18.21
5175	NYSE	IIIN	Thu, Jun 6, 2013	17.93	18.24	17.93	18.22
5174	NYSE	IIIN	Wed, Jun 5, 2013	17.96	18.10	17.44	17.88
5173	NYSE	IIIN	Tue, Jun 4, 2013	18.17	18.36	17.89	18.04
5172	NYSE	IIIN	Mon, Jun 3, 2013	17.86	18.29	17.91	18.19
5171	NYSE	IIIN	Fri, May 31, 2013	18.00	18.15	17.80	17.91
5170	NYSE	IIIN	Thu, May 30, 2013	18.23	18.35	17.84	18.14
5169	NYSE	IIIN	Wed, May 29, 2013	18.34	18.68	17.86	18.10
5168	NYSE	IIIN	Tue, May 28, 2013	18.91	19.25	18.40	18.53
5167	NYSE	IIIN	Fri, May 24, 2013	18.02	18.68	17.84	18.65
5166	NYSE	IIIN	Thu, May 23, 2013	18.24	18.47	18.01	18.10
5165	NYSE	IIIN	Wed, May 22, 2013	18.37	18.89	18.21	18.38
5164	NYSE	IIIN	Tue, May 21, 2013	18.17	18.40	18.01	18.32
5163	NYSE	IIIN	Mon, May 20, 2013	18.40	18.65	18.00	18.22
5162	NYSE	IIIN	Fri, May 17, 2013	18.11	18.79	17.95	18.53
5161	NYSE	IIIN	Thu, May 16, 2013	17.95	18.08	17.91	18.03
5160	NYSE	IIIN	Wed, May 15, 2013	17.84	18.00	17.63	17.96
5159	NYSE	IIIN	Tue, May 14, 2013	17.88	17.96	17.75	17.96
5158	NYSE	IIIN	Mon, May 13, 2013	17.75	17.94	17.65	17.80
5157	NYSE	IIIN	Fri, May 10, 2013	17.63	17.77	17.41	17.75
5156	NYSE	IIIN	Thu, May 9, 2013	18.12	17.91	17.43	17.56
5155	NYSE	IIIN	Wed, May 8, 2013	17.88	18.31	17.65	17.97
5154	NYSE	IIIN	Tue, May 7, 2013	17.50	18.04	17.17	17.99
5153	NYSE	IIIN	Mon, May 6, 2013	17.15	17.65	17.08	17.49
5152	NYSE	IIIN	Fri, May 3, 2013	16.71	17.37	16.60	17.13
5151	NYSE	IIIN	Thu, May 2, 2013	16.30	16.54	16.14	16.51
5150	NYSE	IIIN	Wed, May 1, 2013	16.45	16.57	15.85	16.18
5149	NYSE	IIIN	Tue, Apr 30, 2013	16.62	16.62	16.14	16.58
5148	NYSE	IIIN	Mon, Apr 29, 2013	16.27	16.92	16.27	16.57
5147	NYSE	IIIN	Fri, Apr 26, 2013	16.12	16.43	16.05	16.24
5146	NYSE	IIIN	Thu, Apr 25, 2013	16.53	16.75	16.18	16.24
5145	NYSE	IIIN	Wed, Apr 24, 2013	16.00	16.44	15.94	16.42
5144	NYSE	IIIN	Tue, Apr 23, 2013	15.66	16.00	15.64	15.98
5143	NYSE	IIIN	Mon, Apr 22, 2013	15.67	15.74	15.16	15.47
5142	NYSE	IIIN	Fri, Apr 19, 2013	15.50	15.73	15.02	15.67
5141	NYSE	IIIN	Thu, Apr 18, 2013	14.75	16.03	14.57	15.37
5140	NYSE	IIIN	Wed, Apr 17, 2013	15.07	15.28	14.01	14.67
5139	NYSE	IIIN	Tue, Apr 16, 2013	14.95	15.34	14.88	15.28
5138	NYSE	IIIN	Mon, Apr 15, 2013	15.42	15.50	14.76	14.79
5137	NYSE	IIIN	Fri, Apr 12, 2013	15.72	15.83	15.49	15.58
5136	NYSE	IIIN	Thu, Apr 11, 2013	15.79	16.16	15.78	15.80
5135	NYSE	IIIN	Wed, Apr 10, 2013	15.36	16.11	15.31	15.83
5134	NYSE	IIIN	Tue, Apr 9, 2013	15.32	15.44	15.27	15.30
5133	NYSE	IIIN	Mon, Apr 8, 2013	15.39	15.39	15.10	15.31
5132	NYSE	IIIN	Fri, Apr 5, 2013	14.93	15.56	14.47	15.28
5131	NYSE	IIIN	Thu, Apr 4, 2013	15.17	15.33	15.14	15.22
5130	NYSE	IIIN	Wed, Apr 3, 2013	15.50	15.72	15.01	15.10
5129	NYSE	IIIN	Tue, Apr 2, 2013	16.34	16.37	15.30	15.48
5128	NYSE	IIIN	Mon, Apr 1, 2013	16.29	16.40	16.00	16.32
5127	NYSE	IIIN	Thu, Mar 28, 2013	16.09	16.45	15.93	16.32
5126	NYSE	IIIN	Wed, Mar 27, 2013	15.92	16.11	15.86	16.05
5125	NYSE	IIIN	Tue, Mar 26, 2013	16.10	16.38	15.97	16.06
5124	NYSE	IIIN	Mon, Mar 25, 2013	16.35	16.59	15.95	16.04
5123	NYSE	IIIN	Fri, Mar 22, 2013	16.27	16.36	16.14	16.33
5122	NYSE	IIIN	Thu, Mar 21, 2013	16.05	16.38	16.05	16.24
5121	NYSE	IIIN	Wed, Mar 20, 2013	16.12	16.26	15.95	16.24
5120	NYSE	IIIN	Tue, Mar 19, 2013	16.13	16.27	15.99	16.06
5119	NYSE	IIIN	Mon, Mar 18, 2013	15.69	16.37	15.53	16.11
5118	NYSE	IIIN	Fri, Mar 15, 2013	16.27	16.47	15.79	15.83
5117	NYSE	IIIN	Thu, Mar 14, 2013	16.15	16.48	16.00	16.25
5116	NYSE	IIIN	Wed, Mar 13, 2013	16.17	16.28	15.98	16.12
5115	NYSE	IIIN	Tue, Mar 12, 2013	16.14	16.34	16.00	16.15
5114	NYSE	IIIN	Mon, Mar 11, 2013	16.21	16.51	16.02	16.14
5113	NYSE	IIIN	Fri, Mar 8, 2013	16.50	16.50	15.90	16.32
5112	NYSE	IIIN	Thu, Mar 7, 2013	16.50	16.50	16.24	16.39
5111	NYSE	IIIN	Wed, Mar 6, 2013	16.57	16.58	16.25	16.45
5110	NYSE	IIIN	Tue, Mar 5, 2013	16.24	16.73	16.18	16.52
5109	NYSE	IIIN	Mon, Mar 4, 2013	15.77	16.09	15.46	16.09
5108	NYSE	IIIN	Fri, Mar 1, 2013	15.71	15.95	15.61	15.75
5107	NYSE	IIIN	Thu, Feb 28, 2013	15.75	16.03	15.65	15.89
5106	NYSE	IIIN	Wed, Feb 27, 2013	15.83	16.00	15.69	15.73
5105	NYSE	IIIN	Tue, Feb 26, 2013	15.91	15.93	15.23	15.81
5104	NYSE	IIIN	Mon, Feb 25, 2013	16.17	16.20	15.80	15.81
5103	NYSE	IIIN	Fri, Feb 22, 2013	16.14	16.29	15.92	16.02
5102	NYSE	IIIN	Thu, Feb 21, 2013	16.46	16.59	15.78	16.05
5101	NYSE	IIIN	Wed, Feb 20, 2013	16.98	17.21	16.44	16.49
5100	NYSE	IIIN	Tue, Feb 19, 2013	16.77	17.22	16.77	16.96
5099	NYSE	IIIN	Fri, Feb 15, 2013	16.84	16.98	16.46	16.76
5098	NYSE	IIIN	Thu, Feb 14, 2013	16.79	16.97	16.71	16.76
5097	NYSE	IIIN	Wed, Feb 13, 2013	16.52	16.98	16.43	16.85
5096	NYSE	IIIN	Tue, Feb 12, 2013	16.29	16.48	16.13	16.45
5095	NYSE	IIIN	Mon, Feb 11, 2013	15.80	16.35	15.74	16.22
5094	NYSE	IIIN	Fri, Feb 8, 2013	15.56	15.91	15.44	15.77
5093	NYSE	IIIN	Thu, Feb 7, 2013	15.61	15.69	15.37	15.53
5092	NYSE	IIIN	Wed, Feb 6, 2013	15.33	15.65	14.97	15.57
5091	NYSE	IIIN	Tue, Feb 5, 2013	15.21	15.76	15.03	15.39
5090	NYSE	IIIN	Mon, Feb 4, 2013	15.29	15.43	15.08	15.13
5089	NYSE	IIIN	Fri, Feb 1, 2013	15.35	15.38	15.15	15.34
5088	NYSE	IIIN	Thu, Jan 31, 2013	14.39	15.38	14.31	15.16
5087	NYSE	IIIN	Wed, Jan 30, 2013	14.20	14.90	14.13	14.37
5086	NYSE	IIIN	Tue, Jan 29, 2013	13.80	14.35	13.74	14.34
5085	NYSE	IIIN	Mon, Jan 28, 2013	13.83	13.83	13.74	13.81
5084	NYSE	IIIN	Fri, Jan 25, 2013	13.83	13.83	13.70	13.81
5083	NYSE	IIIN	Thu, Jan 24, 2013	13.76	13.81	13.64	13.79
5082	NYSE	IIIN	Wed, Jan 23, 2013	13.85	13.85	13.66	13.69
5081	NYSE	IIIN	Tue, Jan 22, 2013	13.72	13.79	13.66	13.78
5080	NYSE	IIIN	Fri, Jan 18, 2013	13.63	13.80	13.49	13.68
5079	NYSE	IIIN	Thu, Jan 17, 2013	13.24	13.84	13.24	13.60
5078	NYSE	IIIN	Wed, Jan 16, 2013	12.73	12.74	12.52	12.54
5077	NYSE	IIIN	Tue, Jan 15, 2013	12.67	12.88	12.56	12.75
5076	NYSE	IIIN	Mon, Jan 14, 2013	12.77	12.90	12.73	12.79
5075	NYSE	IIIN	Fri, Jan 11, 2013	13.00	13.08	12.81	12.85
5074	NYSE	IIIN	Thu, Jan 10, 2013	13.05	13.05	12.95	13.00
5073	NYSE	IIIN	Wed, Jan 9, 2013	12.85	13.02	12.84	13.00
5072	NYSE	IIIN	Tue, Jan 8, 2013	12.95	12.95	12.57	12.85
5071	NYSE	IIIN	Mon, Jan 7, 2013	12.89	13.05	12.72	12.92
5070	NYSE	IIIN	Fri, Jan 4, 2013	13.18	13.18	12.89	13.01
5069	NYSE	IIIN	Thu, Jan 3, 2013	12.95	13.25	12.67	13.09
5068	NYSE	IIIN	Wed, Jan 2, 2013	12.93	13.41	12.13	12.96
5067	NYSE	IIIN	Mon, Dec 31, 2012	11.79	12.50	11.79	12.48
5066	NYSE	IIIN	Fri, Dec 28, 2012	11.73	11.86	11.65	11.74
5065	NYSE	IIIN	Thu, Dec 27, 2012	11.87	11.88	11.58	11.75
5064	NYSE	IIIN	Wed, Dec 26, 2012	11.81	12.04	11.75	11.86
5063	NYSE	IIIN	Mon, Dec 24, 2012	12.01	12.04	11.88	11.93
5062	NYSE	IIIN	Fri, Dec 21, 2012	11.80	12.05	11.58	12.03
5061	NYSE	IIIN	Thu, Dec 20, 2012	12.18	12.25	12.03	12.24
5060	NYSE	IIIN	Wed, Dec 19, 2012	11.90	12.21	11.75	12.21
5059	NYSE	IIIN	Tue, Dec 18, 2012	12.08	12.19	11.96	12.13
5058	NYSE	IIIN	Mon, Dec 17, 2012	11.78	12.14	11.56	12.09
5057	NYSE	IIIN	Fri, Dec 14, 2012	12.01	12.25	11.84	11.95
5056	NYSE	IIIN	Thu, Dec 13, 2012	12.03	12.11	11.96	12.08
5055	NYSE	IIIN	Wed, Dec 12, 2012	12.05	12.12	11.48	12.05
5054	NYSE	IIIN	Tue, Dec 11, 2012	12.20	12.25	12.00	12.10
5053	NYSE	IIIN	Mon, Dec 10, 2012	11.77	12.18	11.65	12.16
5052	NYSE	IIIN	Fri, Dec 7, 2012	11.84	11.88	11.65	11.71
5051	NYSE	IIIN	Thu, Dec 6, 2012	11.87	11.87	11.65	11.70
5050	NYSE	IIIN	Wed, Dec 5, 2012	12.11	12.11	11.80	11.91
5049	NYSE	IIIN	Tue, Dec 4, 2012	11.99	12.11	11.80	12.08
5048	NYSE	IIIN	Mon, Dec 3, 2012	11.96	12.04	11.66	11.94
5047	NYSE	IIIN	Fri, Nov 30, 2012	11.98	12.00	11.80	11.96
5046	NYSE	IIIN	Thu, Nov 29, 2012	11.60	12.00	11.58	12.00
5045	NYSE	IIIN	Wed, Nov 28, 2012	11.16	11.64	11.05	11.46
5044	NYSE	IIIN	Tue, Nov 27, 2012	11.13	11.31	11.02	11.11
5043	NYSE	IIIN	Mon, Nov 26, 2012	10.72	11.11	10.72	11.09
5042	NYSE	IIIN	Fri, Nov 23, 2012	10.75	10.93	10.73	10.78
5041	NYSE	IIIN	Wed, Nov 21, 2012	10.78	10.80	10.63	10.72
5040	NYSE	IIIN	Tue, Nov 20, 2012	11.09	11.09	10.65	10.69
5039	NYSE	IIIN	Mon, Nov 19, 2012	11.00	11.09	10.84	11.09
5038	NYSE	IIIN	Fri, Nov 16, 2012	11.25	11.25	10.83	10.89
5037	NYSE	IIIN	Thu, Nov 15, 2012	11.00	11.27	10.90	11.15
5036	NYSE	IIIN	Wed, Nov 14, 2012	11.11	11.29	10.84	11.00
5035	NYSE	IIIN	Tue, Nov 13, 2012	11.26	11.41	11.00	11.06
5034	NYSE	IIIN	Mon, Nov 12, 2012	11.52	11.52	11.26	11.31
5033	NYSE	IIIN	Fri, Nov 9, 2012	11.25	11.90	11.15	11.51
5032	NYSE	IIIN	Thu, Nov 8, 2012	11.38	11.54	11.20	11.24
5031	NYSE	IIIN	Wed, Nov 7, 2012	11.59	11.88	11.29	11.37
5030	NYSE	IIIN	Tue, Nov 6, 2012	11.48	12.00	11.48	11.77
5029	NYSE	IIIN	Mon, Nov 5, 2012	11.10	11.54	10.98	11.40
5028	NYSE	IIIN	Fri, Nov 2, 2012	11.90	11.90	11.02	11.08
5027	NYSE	IIIN	Thu, Nov 1, 2012	11.57	11.98	11.38	11.83
5026	NYSE	IIIN	Wed, Oct 31, 2012	11.43	11.60	11.25	11.60
5025	NYSE	IIIN	Fri, Oct 26, 2012	11.44	11.45	11.11	11.41
5024	NYSE	IIIN	Thu, Oct 25, 2012	11.50	11.89	11.33	11.41
5023	NYSE	IIIN	Wed, Oct 24, 2012	11.20	11.38	11.14	11.36
5022	NYSE	IIIN	Tue, Oct 23, 2012	10.76	11.36	10.76	11.13
5021	NYSE	IIIN	Mon, Oct 22, 2012	10.80	10.97	10.70	10.86
5020	NYSE	IIIN	Fri, Oct 19, 2012	11.15	11.35	10.53	10.79
5019	NYSE	IIIN	Thu, Oct 18, 2012	11.79	11.86	11.13	11.30
5018	NYSE	IIIN	Wed, Oct 17, 2012	11.81	11.96	11.81	11.82
5017	NYSE	IIIN	Tue, Oct 16, 2012	11.99	11.99	11.70	11.82
5016	NYSE	IIIN	Mon, Oct 15, 2012	11.83	11.92	11.70	11.88
5015	NYSE	IIIN	Fri, Oct 12, 2012	11.82	11.90	11.64	11.75
5014	NYSE	IIIN	Thu, Oct 11, 2012	12.00	12.02	11.70	11.83
5013	NYSE	IIIN	Wed, Oct 10, 2012	12.00	12.07	11.82	11.90
5012	NYSE	IIIN	Tue, Oct 9, 2012	12.00	12.00	11.83	11.94
5011	NYSE	IIIN	Mon, Oct 8, 2012	11.93	12.19	11.79	11.89
5010	NYSE	IIIN	Fri, Oct 5, 2012	12.17	12.67	11.98	12.02
5009	NYSE	IIIN	Thu, Oct 4, 2012	12.09	12.12	11.85	12.08
5008	NYSE	IIIN	Wed, Oct 3, 2012	12.07	12.07	11.87	12.00
5007	NYSE	IIIN	Tue, Oct 2, 2012	12.07	12.16	11.90	12.01
5006	NYSE	IIIN	Mon, Oct 1, 2012	11.85	12.12	11.71	11.98
5005	NYSE	IIIN	Fri, Sep 28, 2012	11.77	11.92	11.57	11.73
5004	NYSE	IIIN	Thu, Sep 27, 2012	11.42	11.94	11.23	11.83
5003	NYSE	IIIN	Wed, Sep 26, 2012	11.59	11.63	11.14	11.39
5002	NYSE	IIIN	Tue, Sep 25, 2012	12.00	12.24	11.56	11.59
5001	NYSE	IIIN	Mon, Sep 24, 2012	11.73	12.21	11.73	11.99
5000	NYSE	IIIN	Fri, Sep 21, 2012	11.50	11.86	11.40	11.86
4999	NYSE	IIIN	Thu, Sep 20, 2012	11.35	11.44	11.09	11.38
4998	NYSE	IIIN	Wed, Sep 19, 2012	11.30	11.52	11.24	11.42
4997	NYSE	IIIN	Tue, Sep 18, 2012	11.64	11.68	10.28	11.30
4996	NYSE	IIIN	Mon, Sep 17, 2012	11.68	11.81	11.54	11.71
4995	NYSE	IIIN	Fri, Sep 14, 2012	11.48	12.06	11.36	11.77
4994	NYSE	IIIN	Thu, Sep 13, 2012	10.94	11.74	10.85	11.40
4993	NYSE	IIIN	Wed, Sep 12, 2012	10.82	11.17	10.71	10.96
4992	NYSE	IIIN	Tue, Sep 11, 2012	10.50	10.87	10.50	10.84
4991	NYSE	IIIN	Mon, Sep 10, 2012	10.58	10.73	10.40	10.44
4990	NYSE	IIIN	Fri, Sep 7, 2012	10.65	10.74	10.50	10.59
4989	NYSE	IIIN	Thu, Sep 6, 2012	10.38	10.65	10.28	10.57
4988	NYSE	IIIN	Wed, Sep 5, 2012	10.34	10.46	10.16	10.29
4987	NYSE	IIIN	Tue, Sep 4, 2012	10.04	10.34	9.85	10.30
4986	NYSE	IIIN	Fri, Aug 31, 2012	10.00	10.12	9.89	10.02
4985	NYSE	IIIN	Thu, Aug 30, 2012	9.98	10.11	9.85	10.05
4984	NYSE	IIIN	Wed, Aug 29, 2012	10.24	10.29	10.03	10.10
4983	NYSE	IIIN	Tue, Aug 28, 2012	10.12	10.28	10.02	10.19
4982	NYSE	IIIN	Mon, Aug 27, 2012	10.30	10.30	10.02	10.14
4981	NYSE	IIIN	Fri, Aug 24, 2012	10.20	10.34	10.13	10.22
4980	NYSE	IIIN	Thu, Aug 23, 2012	9.89	10.40	9.88	10.19
4979	NYSE	IIIN	Wed, Aug 22, 2012	10.17	10.21	9.83	9.93
4978	NYSE	IIIN	Tue, Aug 21, 2012	10.31	10.37	10.21	10.23
4977	NYSE	IIIN	Mon, Aug 20, 2012	10.30	10.31	10.16	10.31
4976	NYSE	IIIN	Fri, Aug 17, 2012	10.05	10.37	10.05	10.32
4975	NYSE	IIIN	Thu, Aug 16, 2012	10.29	10.29	9.85	10.09
4974	NYSE	IIIN	Wed, Aug 15, 2012	9.84	10.38	9.84	10.34
4973	NYSE	IIIN	Tue, Aug 14, 2012	9.75	10.17	9.67	9.86
4972	NYSE	IIIN	Mon, Aug 13, 2012	9.79	9.94	9.64	9.69
4971	NYSE	IIIN	Fri, Aug 10, 2012	10.09	10.10	9.76	9.76
4970	NYSE	IIIN	Thu, Aug 9, 2012	10.27	10.32	10.03	10.09
4969	NYSE	IIIN	Wed, Aug 8, 2012	10.51	10.72	10.10	10.25
4968	NYSE	IIIN	Tue, Aug 7, 2012	10.64	10.79	10.49	10.57
4967	NYSE	IIIN	Mon, Aug 6, 2012	10.44	10.94	10.44	10.58
4966	NYSE	IIIN	Fri, Aug 3, 2012	9.74	11.09	9.74	10.44
4965	NYSE	IIIN	Thu, Aug 2, 2012	9.57	9.78	9.55	9.65
4964	NYSE	IIIN	Wed, Aug 1, 2012	9.96	10.03	9.61	9.62
4963	NYSE	IIIN	Tue, Jul 31, 2012	9.89	10.04	9.85	9.96
4962	NYSE	IIIN	Mon, Jul 30, 2012	10.15	10.15	9.83	9.88
4961	NYSE	IIIN	Fri, Jul 27, 2012	9.72	10.17	9.63	10.16
4960	NYSE	IIIN	Thu, Jul 26, 2012	9.67	9.92	9.52	9.70
4959	NYSE	IIIN	Wed, Jul 25, 2012	9.58	9.78	9.46	9.57
4958	NYSE	IIIN	Tue, Jul 24, 2012	9.61	9.64	9.52	9.54
4957	NYSE	IIIN	Mon, Jul 23, 2012	9.50	9.70	9.50	9.61
4956	NYSE	IIIN	Fri, Jul 20, 2012	9.87	9.97	9.62	9.71
4955	NYSE	IIIN	Thu, Jul 19, 2012	10.23	10.24	9.89	9.94
4954	NYSE	IIIN	Wed, Jul 18, 2012	10.15	10.35	10.15	10.24
4953	NYSE	IIIN	Tue, Jul 17, 2012	10.44	10.50	10.09	10.13
4952	NYSE	IIIN	Mon, Jul 16, 2012	10.50	10.50	10.36	10.41
4951	NYSE	IIIN	Fri, Jul 13, 2012	10.15	10.56	10.11	10.50
4950	NYSE	IIIN	Thu, Jul 12, 2012	10.14	10.23	9.94	10.14
4949	NYSE	IIIN	Wed, Jul 11, 2012	10.50	10.50	10.06	10.19
4948	NYSE	IIIN	Tue, Jul 10, 2012	10.78	10.78	10.36	10.44
4947	NYSE	IIIN	Mon, Jul 9, 2012	10.88	10.88	10.65	10.67
4946	NYSE	IIIN	Fri, Jul 6, 2012	10.91	11.11	10.88	10.93
4945	NYSE	IIIN	Thu, Jul 5, 2012	11.03	11.17	10.84	11.06
4944	NYSE	IIIN	Tue, Jul 3, 2012	11.05	11.10	11.01	11.10
4943	NYSE	IIIN	Mon, Jul 2, 2012	11.10	11.20	10.73	11.09
4942	NYSE	IIIN	Fri, Jun 29, 2012	11.18	11.27	10.97	11.15
4941	NYSE	IIIN	Thu, Jun 28, 2012	10.48	11.02	10.46	10.94
4940	NYSE	IIIN	Wed, Jun 27, 2012	10.39	10.88	10.39	10.60
4939	NYSE	IIIN	Tue, Jun 26, 2012	10.56	10.70	10.35	10.40
4938	NYSE	IIIN	Mon, Jun 25, 2012	10.78	10.83	10.51	10.58
4937	NYSE	IIIN	Fri, Jun 22, 2012	11.10	11.14	10.85	11.00
4936	NYSE	IIIN	Thu, Jun 21, 2012	10.98	11.13	10.60	11.10
4935	NYSE	IIIN	Wed, Jun 20, 2012	11.38	11.38	10.95	11.03
4934	NYSE	IIIN	Tue, Jun 19, 2012	10.43	11.55	10.40	11.42
4933	NYSE	IIIN	Mon, Jun 18, 2012	10.43	10.43	10.11	10.36
4932	NYSE	IIIN	Fri, Jun 15, 2012	10.55	10.89	10.41	10.53
4931	NYSE	IIIN	Thu, Jun 14, 2012	10.19	10.64	10.13	10.59
4930	NYSE	IIIN	Wed, Jun 13, 2012	10.11	10.28	10.00	10.18
4929	NYSE	IIIN	Tue, Jun 12, 2012	10.06	10.24	9.84	10.24
4928	NYSE	IIIN	Mon, Jun 11, 2012	10.23	10.23	9.78	9.97
4927	NYSE	IIIN	Fri, Jun 8, 2012	9.85	10.16	9.85	10.15
4926	NYSE	IIIN	Thu, Jun 7, 2012	9.95	10.03	9.74	9.91
4925	NYSE	IIIN	Wed, Jun 6, 2012	9.61	9.79	9.61	9.78
4924	NYSE	IIIN	Tue, Jun 5, 2012	9.54	9.72	9.48	9.58
4923	NYSE	IIIN	Mon, Jun 4, 2012	9.35	9.72	9.12	9.60
4922	NYSE	IIIN	Fri, Jun 1, 2012	8.93	9.35	8.93	9.30
4921	NYSE	IIIN	Thu, May 31, 2012	9.47	9.49	9.13	9.13
4920	NYSE	IIIN	Wed, May 30, 2012	9.68	9.69	9.47	9.48
4919	NYSE	IIIN	Tue, May 29, 2012	9.80	9.87	9.65	9.75
4918	NYSE	IIIN	Fri, May 25, 2012	9.92	10.23	9.64	9.78
4917	NYSE	IIIN	Thu, May 24, 2012	10.01	10.16	9.73	9.89
4916	NYSE	IIIN	Wed, May 23, 2012	10.00	10.10	9.65	10.00
4915	NYSE	IIIN	Tue, May 22, 2012	10.48	10.59	9.88	10.06
4914	NYSE	IIIN	Mon, May 21, 2012	10.12	10.48	9.53	10.44
4913	NYSE	IIIN	Fri, May 18, 2012	9.98	10.12	9.72	10.05
4912	NYSE	IIIN	Thu, May 17, 2012	10.07	10.25	9.96	10.00
4911	NYSE	IIIN	Wed, May 16, 2012	10.33	10.40	10.07	10.08
4910	NYSE	IIIN	Tue, May 15, 2012	10.30	10.46	10.21	10.24
4909	NYSE	IIIN	Mon, May 14, 2012	10.36	10.45	10.21	10.32
4908	NYSE	IIIN	Fri, May 11, 2012	10.52	10.67	10.45	10.50
4907	NYSE	IIIN	Thu, May 10, 2012	10.59	10.68	10.37	10.66
4906	NYSE	IIIN	Wed, May 9, 2012	10.56	10.60	10.30	10.48
4905	NYSE	IIIN	Tue, May 8, 2012	10.26	10.79	10.26	10.72
4904	NYSE	IIIN	Mon, May 7, 2012	10.17	10.55	10.13	10.38
4903	NYSE	IIIN	Fri, May 4, 2012	10.88	10.88	10.15	10.22
4902	NYSE	IIIN	Thu, May 3, 2012	11.04	11.04	10.86	10.96
4901	NYSE	IIIN	Wed, May 2, 2012	11.08	11.18	10.92	11.07
4900	NYSE	IIIN	Tue, May 1, 2012	11.34	11.65	11.19	11.20
4899	NYSE	IIIN	Mon, Apr 30, 2012	11.64	11.64	11.33	11.37
4898	NYSE	IIIN	Fri, Apr 27, 2012	11.57	11.70	11.39	11.69
4897	NYSE	IIIN	Thu, Apr 26, 2012	11.51	11.71	11.51	11.55
4896	NYSE	IIIN	Wed, Apr 25, 2012	11.59	11.76	11.50	11.56
4895	NYSE	IIIN	Tue, Apr 24, 2012	11.29	11.51	11.21	11.42
4894	NYSE	IIIN	Mon, Apr 23, 2012	11.19	11.36	11.07	11.30
4893	NYSE	IIIN	Fri, Apr 20, 2012	11.74	11.74	11.41	11.43
4892	NYSE	IIIN	Thu, Apr 19, 2012	11.40	11.89	11.25	11.38
4891	NYSE	IIIN	Wed, Apr 18, 2012	11.53	11.55	11.36	11.43
4890	NYSE	IIIN	Tue, Apr 17, 2012	11.59	11.94	11.55	11.60
4889	NYSE	IIIN	Mon, Apr 16, 2012	11.35	11.60	11.22	11.46
4888	NYSE	IIIN	Fri, Apr 13, 2012	11.55	11.55	11.23	11.25
4887	NYSE	IIIN	Thu, Apr 12, 2012	11.60	11.69	11.46	11.57
4886	NYSE	IIIN	Wed, Apr 11, 2012	11.81	11.87	11.47	11.63
4885	NYSE	IIIN	Tue, Apr 10, 2012	11.95	12.16	11.57	11.66
4884	NYSE	IIIN	Mon, Apr 9, 2012	11.72	12.11	11.62	11.95
4883	NYSE	IIIN	Thu, Apr 5, 2012	11.98	12.07	11.84	11.99
4882	NYSE	IIIN	Wed, Apr 4, 2012	11.93	12.12	11.86	12.07
4881	NYSE	IIIN	Tue, Apr 3, 2012	12.20	12.35	12.01	12.08
4880	NYSE	IIIN	Mon, Apr 2, 2012	12.09	12.38	12.09	12.25
4879	NYSE	IIIN	Fri, Mar 30, 2012	12.57	12.57	12.12	12.15
4878	NYSE	IIIN	Thu, Mar 29, 2012	12.32	12.48	12.23	12.43
4877	NYSE	IIIN	Wed, Mar 28, 2012	12.45	12.47	12.31	12.39
4876	NYSE	IIIN	Tue, Mar 27, 2012	12.51	12.67	12.39	12.42
4875	NYSE	IIIN	Mon, Mar 26, 2012	12.48	12.72	12.42	12.59
4874	NYSE	IIIN	Fri, Mar 23, 2012	12.24	12.38	12.11	12.36
4873	NYSE	IIIN	Thu, Mar 22, 2012	12.69	12.69	12.06	12.24
4872	NYSE	IIIN	Wed, Mar 21, 2012	12.98	12.98	12.72	12.73
4871	NYSE	IIIN	Tue, Mar 20, 2012	13.29	13.29	12.84	12.94
4870	NYSE	IIIN	Mon, Mar 19, 2012	13.17	13.54	13.14	13.45
4869	NYSE	IIIN	Fri, Mar 16, 2012	13.44	13.44	13.15	13.22
4868	NYSE	IIIN	Thu, Mar 15, 2012	13.22	13.39	13.07	13.38
4867	NYSE	IIIN	Wed, Mar 14, 2012	13.18	13.35	13.07	13.17
4866	NYSE	IIIN	Tue, Mar 13, 2012	12.66	13.36	12.66	13.25
4865	NYSE	IIIN	Mon, Mar 12, 2012	12.38	12.55	12.30	12.53
4864	NYSE	IIIN	Fri, Mar 9, 2012	12.04	12.76	11.95	12.29
4863	NYSE	IIIN	Thu, Mar 8, 2012	11.94	12.15	11.57	12.08
4862	NYSE	IIIN	Wed, Mar 7, 2012	12.00	12.00	11.69	11.82
4861	NYSE	IIIN	Tue, Mar 6, 2012	12.56	12.66	11.87	11.92
4860	NYSE	IIIN	Mon, Mar 5, 2012	12.60	12.82	12.30	12.75
4859	NYSE	IIIN	Fri, Mar 2, 2012	12.57	12.79	12.25	12.68
4858	NYSE	IIIN	Thu, Mar 1, 2012	12.67	13.04	12.54	12.55
4857	NYSE	IIIN	Wed, Feb 29, 2012	13.05	13.26	12.56	12.56
4856	NYSE	IIIN	Tue, Feb 28, 2012	12.80	13.12	12.66	13.00
4855	NYSE	IIIN	Mon, Feb 27, 2012	12.52	13.03	12.38	12.81
4854	NYSE	IIIN	Fri, Feb 24, 2012	13.08	13.08	12.55	12.69
4853	NYSE	IIIN	Thu, Feb 23, 2012	12.74	13.08	12.48	13.08
4852	NYSE	IIIN	Wed, Feb 22, 2012	13.05	13.21	12.65	12.68
4851	NYSE	IIIN	Tue, Feb 21, 2012	13.11	13.21	12.67	13.06
4850	NYSE	IIIN	Fri, Feb 17, 2012	13.25	13.29	13.02	13.07
4849	NYSE	IIIN	Thu, Feb 16, 2012	12.90	13.24	12.71	13.17
4848	NYSE	IIIN	Wed, Feb 15, 2012	13.07	13.07	12.83	12.86
4847	NYSE	IIIN	Tue, Feb 14, 2012	13.12	13.18	12.88	12.98
4846	NYSE	IIIN	Mon, Feb 13, 2012	13.10	13.23	12.86	13.19
4845	NYSE	IIIN	Fri, Feb 10, 2012	13.35	13.35	12.89	12.92
4844	NYSE	IIIN	Thu, Feb 9, 2012	13.60	13.60	13.30	13.45
4843	NYSE	IIIN	Wed, Feb 8, 2012	13.39	13.68	12.62	13.66
4842	NYSE	IIIN	Tue, Feb 7, 2012	13.43	13.45	13.22	13.40
4841	NYSE	IIIN	Mon, Feb 6, 2012	13.28	13.47	13.20	13.45
4840	NYSE	IIIN	Fri, Feb 3, 2012	13.44	13.46	13.23	13.33
4839	NYSE	IIIN	Thu, Feb 2, 2012	13.34	13.34	13.15	13.25
4838	NYSE	IIIN	Wed, Feb 1, 2012	12.94	13.37	12.88	13.34
4837	NYSE	IIIN	Tue, Jan 31, 2012	13.14	13.14	12.56	12.80
4836	NYSE	IIIN	Mon, Jan 30, 2012	13.21	13.24	12.91	13.02
4835	NYSE	IIIN	Fri, Jan 27, 2012	12.99	13.38	12.92	13.35
4834	NYSE	IIIN	Thu, Jan 26, 2012	13.35	13.35	12.70	13.02
4833	NYSE	IIIN	Wed, Jan 25, 2012	13.13	13.74	12.76	13.26
4832	NYSE	IIIN	Tue, Jan 24, 2012	12.78	13.20	12.66	13.16
4831	NYSE	IIIN	Mon, Jan 23, 2012	12.51	12.95	12.42	12.83
4830	NYSE	IIIN	Fri, Jan 20, 2012	11.95	12.77	11.80	12.56
4829	NYSE	IIIN	Thu, Jan 19, 2012	11.47	12.05	11.28	12.03
4828	NYSE	IIIN	Wed, Jan 18, 2012	11.31	11.76	11.06	11.76
4827	NYSE	IIIN	Tue, Jan 17, 2012	11.35	11.48	11.30	11.30
4826	NYSE	IIIN	Fri, Jan 13, 2012	10.95	11.30	10.95	11.27
4825	NYSE	IIIN	Thu, Jan 12, 2012	11.07	11.21	10.96	11.09
4824	NYSE	IIIN	Wed, Jan 11, 2012	10.94	11.12	10.91	11.02
4823	NYSE	IIIN	Tue, Jan 10, 2012	10.77	11.04	10.73	11.04
4822	NYSE	IIIN	Mon, Jan 9, 2012	10.75	10.75	10.47	10.67
4821	NYSE	IIIN	Fri, Jan 6, 2012	10.85	10.91	10.70	10.72
4820	NYSE	IIIN	Thu, Jan 5, 2012	11.09	11.13	10.79	10.86
4819	NYSE	IIIN	Wed, Jan 4, 2012	11.64	11.79	11.17	11.19
4818	NYSE	IIIN	Tue, Jan 3, 2012	11.28	11.81	11.15	11.72
4817	NYSE	IIIN	Fri, Dec 30, 2011	10.79	11.16	10.74	10.99
4816	NYSE	IIIN	Thu, Dec 29, 2011	10.34	10.98	10.34	10.83
4815	NYSE	IIIN	Wed, Dec 28, 2011	10.43	10.44	10.13	10.27
4814	NYSE	IIIN	Tue, Dec 27, 2011	10.37	10.52	10.33	10.47
4813	NYSE	IIIN	Fri, Dec 23, 2011	10.44	10.52	10.17	10.37
4812	NYSE	IIIN	Thu, Dec 22, 2011	10.29	10.50	9.98	10.40
4811	NYSE	IIIN	Wed, Dec 21, 2011	10.35	10.51	10.19	10.26
4810	NYSE	IIIN	Tue, Dec 20, 2011	10.36	10.52	10.27	10.35
4809	NYSE	IIIN	Mon, Dec 19, 2011	10.50	10.50	10.10	10.12
4808	NYSE	IIIN	Fri, Dec 16, 2011	10.66	10.70	10.31	10.38
4807	NYSE	IIIN	Thu, Dec 15, 2011	10.77	10.77	10.43	10.55
4806	NYSE	IIIN	Wed, Dec 14, 2011	10.26	10.64	10.02	10.61
4805	NYSE	IIIN	Tue, Dec 13, 2011	10.74	10.92	10.36	10.38
4804	NYSE	IIIN	Mon, Dec 12, 2011	10.71	10.71	10.47	10.66
4803	NYSE	IIIN	Fri, Dec 9, 2011	10.40	11.00	10.36	10.92
4802	NYSE	IIIN	Thu, Dec 8, 2011	10.49	10.55	10.29	10.35
4801	NYSE	IIIN	Wed, Dec 7, 2011	10.49	10.73	10.37	10.60
4800	NYSE	IIIN	Tue, Dec 6, 2011	10.60	10.79	10.35	10.56
4799	NYSE	IIIN	Mon, Dec 5, 2011	10.74	10.74	10.35	10.55
4798	NYSE	IIIN	Fri, Dec 2, 2011	10.34	10.62	10.13	10.53
4797	NYSE	IIIN	Thu, Dec 1, 2011	10.38	10.44	10.13	10.16
4796	NYSE	IIIN	Wed, Nov 30, 2011	10.48	10.53	10.17	10.43
4795	NYSE	IIIN	Tue, Nov 29, 2011	10.06	10.16	9.95	10.03
4794	NYSE	IIIN	Mon, Nov 28, 2011	10.10	10.28	9.75	10.08
4793	NYSE	IIIN	Fri, Nov 25, 2011	9.72	9.95	9.64	9.66
4792	NYSE	IIIN	Wed, Nov 23, 2011	9.87	10.03	9.70	9.77
4791	NYSE	IIIN	Tue, Nov 22, 2011	10.05	10.07	9.93	9.94
4790	NYSE	IIIN	Mon, Nov 21, 2011	10.09	10.25	10.00	10.04
4789	NYSE	IIIN	Fri, Nov 18, 2011	10.03	10.35	9.99	10.31
4788	NYSE	IIIN	Thu, Nov 17, 2011	10.48	10.54	10.00	10.04
4787	NYSE	IIIN	Wed, Nov 16, 2011	10.61	10.82	10.42	10.46
4786	NYSE	IIIN	Tue, Nov 15, 2011	10.51	10.83	10.37	10.77
4785	NYSE	IIIN	Mon, Nov 14, 2011	10.55	10.55	10.29	10.51
4784	NYSE	IIIN	Fri, Nov 11, 2011	10.50	10.74	10.42	10.67
4783	NYSE	IIIN	Thu, Nov 10, 2011	10.05	10.35	9.92	10.34
4782	NYSE	IIIN	Wed, Nov 9, 2011	10.03	10.34	9.78	9.85
4781	NYSE	IIIN	Tue, Nov 8, 2011	10.75	10.75	10.09	10.32
4780	NYSE	IIIN	Mon, Nov 7, 2011	10.71	10.75	10.34	10.71
4779	NYSE	IIIN	Fri, Nov 4, 2011	10.98	11.03	10.54	10.73
4778	NYSE	IIIN	Thu, Nov 3, 2011	10.57	11.21	10.30	11.17
4777	NYSE	IIIN	Wed, Nov 2, 2011	10.14	10.58	9.99	10.43
4776	NYSE	IIIN	Tue, Nov 1, 2011	9.93	10.23	9.88	9.93
4775	NYSE	IIIN	Mon, Oct 31, 2011	10.41	10.63	9.87	10.31
4774	NYSE	IIIN	Fri, Oct 28, 2011	10.96	11.02	10.54	10.63
4773	NYSE	IIIN	Thu, Oct 27, 2011	10.61	11.19	9.84	11.00
4772	NYSE	IIIN	Wed, Oct 26, 2011	10.01	10.22	9.76	10.17
4771	NYSE	IIIN	Tue, Oct 25, 2011	9.90	9.99	9.79	9.85
4770	NYSE	IIIN	Mon, Oct 24, 2011	10.10	10.15	9.90	10.05
4769	NYSE	IIIN	Fri, Oct 21, 2011	10.13	10.28	9.84	10.04
4768	NYSE	IIIN	Thu, Oct 20, 2011	10.00	10.66	9.70	9.90
4767	NYSE	IIIN	Wed, Oct 19, 2011	10.63	10.63	10.08	10.21
4766	NYSE	IIIN	Tue, Oct 18, 2011	10.15	10.80	10.05	10.63
4765	NYSE	IIIN	Mon, Oct 17, 2011	10.25	10.30	10.04	10.14
4764	NYSE	IIIN	Fri, Oct 14, 2011	10.46	10.65	10.26	10.35
4763	NYSE	IIIN	Thu, Oct 13, 2011	10.26	10.59	10.08	10.38
4762	NYSE	IIIN	Wed, Oct 12, 2011	10.20	10.62	10.15	10.34
4761	NYSE	IIIN	Tue, Oct 11, 2011	10.65	10.88	9.81	10.18
4760	NYSE	IIIN	Mon, Oct 10, 2011	10.33	10.63	10.13	10.59
4759	NYSE	IIIN	Fri, Oct 7, 2011	10.33	10.35	9.67	10.09
4758	NYSE	IIIN	Thu, Oct 6, 2011	10.00	10.45	9.92	10.33
4757	NYSE	IIIN	Wed, Oct 5, 2011	10.41	10.48	9.64	10.01
4756	NYSE	IIIN	Tue, Oct 4, 2011	9.46	11.25	9.27	10.43
4755	NYSE	IIIN	Mon, Oct 3, 2011	10.00	10.19	9.45	9.50
4754	NYSE	IIIN	Fri, Sep 30, 2011	10.07	10.38	10.01	10.07
4753	NYSE	IIIN	Thu, Sep 29, 2011	10.25	10.28	9.91	10.28
4752	NYSE	IIIN	Wed, Sep 28, 2011	10.55	10.55	9.86	9.98
4751	NYSE	IIIN	Tue, Sep 27, 2011	9.83	10.86	9.72	10.42
4750	NYSE	IIIN	Mon, Sep 26, 2011	9.57	9.61	9.18	9.57
4749	NYSE	IIIN	Fri, Sep 23, 2011	9.63	9.83	9.24	9.50
4748	NYSE	IIIN	Thu, Sep 22, 2011	9.34	9.79	9.19	9.63
4747	NYSE	IIIN	Wed, Sep 21, 2011	9.95	10.11	9.66	9.72
4746	NYSE	IIIN	Tue, Sep 20, 2011	10.48	10.48	9.97	9.98
4745	NYSE	IIIN	Mon, Sep 19, 2011	10.43	10.64	10.26	10.40
4744	NYSE	IIIN	Fri, Sep 16, 2011	10.60	10.69	10.32	10.68
4743	NYSE	IIIN	Thu, Sep 15, 2011	10.66	10.71	10.28	10.51
4742	NYSE	IIIN	Wed, Sep 14, 2011	10.09	10.81	9.89	10.61
4741	NYSE	IIIN	Tue, Sep 13, 2011	9.75	10.06	9.66	9.98
4740	NYSE	IIIN	Mon, Sep 12, 2011	9.45	9.79	9.43	9.71
4739	NYSE	IIIN	Fri, Sep 9, 2011	9.77	9.94	9.50	9.60
4738	NYSE	IIIN	Thu, Sep 8, 2011	10.00	10.19	9.83	9.91
4737	NYSE	IIIN	Wed, Sep 7, 2011	9.85	10.11	9.80	10.08
4736	NYSE	IIIN	Tue, Sep 6, 2011	9.42	9.74	9.35	9.69
4735	NYSE	IIIN	Fri, Sep 2, 2011	9.75	9.88	9.62	9.80
4734	NYSE	IIIN	Thu, Sep 1, 2011	10.46	10.67	10.00	10.00
4733	NYSE	IIIN	Wed, Aug 31, 2011	10.87	10.94	10.25	10.48
4732	NYSE	IIIN	Tue, Aug 30, 2011	11.05	11.05	10.72	10.96
4731	NYSE	IIIN	Mon, Aug 29, 2011	10.47	11.17	10.40	11.16
4730	NYSE	IIIN	Fri, Aug 26, 2011	9.86	10.45	9.79	10.34
4729	NYSE	IIIN	Thu, Aug 25, 2011	10.29	10.29	9.73	9.84
4728	NYSE	IIIN	Wed, Aug 24, 2011	10.30	10.31	10.00	10.23
4727	NYSE	IIIN	Tue, Aug 23, 2011	9.45	10.31	9.45	10.31
4726	NYSE	IIIN	Mon, Aug 22, 2011	9.85	9.85	8.80	9.45
4725	NYSE	IIIN	Fri, Aug 19, 2011	9.75	9.99	9.52	9.58
4724	NYSE	IIIN	Thu, Aug 18, 2011	10.06	10.27	9.75	9.83
4723	NYSE	IIIN	Wed, Aug 17, 2011	10.56	10.68	10.28	10.41
4722	NYSE	IIIN	Tue, Aug 16, 2011	10.88	11.04	10.48	10.61
4721	NYSE	IIIN	Mon, Aug 15, 2011	10.75	11.06	10.72	11.01
4720	NYSE	IIIN	Fri, Aug 12, 2011	10.89	10.97	10.52	10.68
4719	NYSE	IIIN	Thu, Aug 11, 2011	10.62	11.00	10.60	10.77
4718	NYSE	IIIN	Wed, Aug 10, 2011	11.04	11.24	10.58	10.58
4717	NYSE	IIIN	Tue, Aug 9, 2011	11.03	11.50	10.86	11.42
4716	NYSE	IIIN	Mon, Aug 8, 2011	11.00	11.39	10.62	10.72
4715	NYSE	IIIN	Fri, Aug 5, 2011	11.26	11.70	11.14	11.24
4714	NYSE	IIIN	Thu, Aug 4, 2011	11.28	11.33	11.08	11.10
4713	NYSE	IIIN	Wed, Aug 3, 2011	11.31	11.51	11.21	11.43
4712	NYSE	IIIN	Tue, Aug 2, 2011	11.45	11.59	11.26	11.30
4711	NYSE	IIIN	Mon, Aug 1, 2011	11.63	11.63	11.45	11.49
4710	NYSE	IIIN	Fri, Jul 29, 2011	11.31	11.70	11.31	11.46
4709	NYSE	IIIN	Thu, Jul 28, 2011	11.47	11.56	11.33	11.50
4708	NYSE	IIIN	Wed, Jul 27, 2011	11.46	11.66	11.38	11.44
4707	NYSE	IIIN	Tue, Jul 26, 2011	11.57	11.64	11.40	11.50
4706	NYSE	IIIN	Mon, Jul 25, 2011	11.47	11.73	11.47	11.61
4705	NYSE	IIIN	Fri, Jul 22, 2011	11.85	11.87	11.64	11.67
4704	NYSE	IIIN	Thu, Jul 21, 2011	11.30	12.00	11.02	11.91
4703	NYSE	IIIN	Wed, Jul 20, 2011	11.77	11.77	11.52	11.61
4702	NYSE	IIIN	Tue, Jul 19, 2011	11.79	11.90	11.64	11.81
4701	NYSE	IIIN	Mon, Jul 18, 2011	11.80	11.86	11.67	11.68
4700	NYSE	IIIN	Fri, Jul 15, 2011	11.91	11.92	11.71	11.85
4699	NYSE	IIIN	Thu, Jul 14, 2011	12.07	12.13	11.80	11.89
4698	NYSE	IIIN	Wed, Jul 13, 2011	11.89	12.10	11.68	12.07
4697	NYSE	IIIN	Tue, Jul 12, 2011	11.82	12.03	11.75	11.84
4696	NYSE	IIIN	Mon, Jul 11, 2011	11.99	12.02	11.78	11.87
4695	NYSE	IIIN	Fri, Jul 8, 2011	12.32	12.32	12.02	12.20
4694	NYSE	IIIN	Thu, Jul 7, 2011	12.49	12.62	12.41	12.50
4693	NYSE	IIIN	Wed, Jul 6, 2011	12.56	12.60	12.17	12.38
4692	NYSE	IIIN	Tue, Jul 5, 2011	12.46	12.61	12.24	12.58
4691	NYSE	IIIN	Fri, Jul 1, 2011	12.59	12.65	12.28	12.52
4690	NYSE	IIIN	Thu, Jun 30, 2011	12.02	12.72	12.02	12.54
4689	NYSE	IIIN	Wed, Jun 29, 2011	12.15	12.15	11.86	12.02
4688	NYSE	IIIN	Tue, Jun 28, 2011	12.05	12.33	12.05	12.17
4687	NYSE	IIIN	Mon, Jun 27, 2011	11.98	12.15	11.82	12.02
4686	NYSE	IIIN	Fri, Jun 24, 2011	12.12	12.27	11.89	11.98
4685	NYSE	IIIN	Thu, Jun 23, 2011	11.80	12.18	11.77	12.10
4684	NYSE	IIIN	Wed, Jun 22, 2011	12.38	12.49	11.80	11.94
4683	NYSE	IIIN	Tue, Jun 21, 2011	12.01	12.61	11.83	12.50
4682	NYSE	IIIN	Mon, Jun 20, 2011	11.83	12.20	11.73	11.86
4681	NYSE	IIIN	Fri, Jun 17, 2011	12.25	12.25	11.73	11.84
4680	NYSE	IIIN	Thu, Jun 16, 2011	11.99	12.23	11.91	12.18
4679	NYSE	IIIN	Wed, Jun 15, 2011	11.99	12.07	11.81	12.01
4678	NYSE	IIIN	Tue, Jun 14, 2011	11.77	12.18	11.68	12.15
4677	NYSE	IIIN	Mon, Jun 13, 2011	11.73	11.91	11.58	11.63
4676	NYSE	IIIN	Fri, Jun 10, 2011	12.09	12.11	11.59	11.68
4675	NYSE	IIIN	Thu, Jun 9, 2011	12.14	12.51	12.09	12.16
4674	NYSE	IIIN	Wed, Jun 8, 2011	12.21	12.25	11.92	12.13
4673	NYSE	IIIN	Tue, Jun 7, 2011	12.50	12.60	12.28	12.29
4672	NYSE	IIIN	Mon, Jun 6, 2011	12.51	12.56	12.32	12.40
4671	NYSE	IIIN	Fri, Jun 3, 2011	12.30	12.91	12.30	12.50
4670	NYSE	IIIN	Thu, Jun 2, 2011	12.61	12.71	12.29	12.56
4669	NYSE	IIIN	Wed, Jun 1, 2011	13.59	13.59	12.58	12.62
4668	NYSE	IIIN	Tue, May 31, 2011	13.37	13.68	13.12	13.64
4667	NYSE	IIIN	Fri, May 27, 2011	13.11	13.32	13.03	13.19
4666	NYSE	IIIN	Thu, May 26, 2011	12.87	13.09	12.50	13.07
4665	NYSE	IIIN	Wed, May 25, 2011	12.84	13.06	12.84	12.91
4664	NYSE	IIIN	Tue, May 24, 2011	13.03	13.23	12.74	12.85
4663	NYSE	IIIN	Mon, May 23, 2011	13.05	13.16	12.67	12.97
4662	NYSE	IIIN	Fri, May 20, 2011	13.37	13.46	13.21	13.25
4661	NYSE	IIIN	Thu, May 19, 2011	13.60	13.60	13.35	13.46
4660	NYSE	IIIN	Wed, May 18, 2011	13.32	13.54	13.16	13.49
4659	NYSE	IIIN	Tue, May 17, 2011	13.12	13.32	12.93	13.30
4658	NYSE	IIIN	Mon, May 16, 2011	13.41	13.50	12.83	13.13
4657	NYSE	IIIN	Fri, May 13, 2011	13.83	13.87	13.34	13.49
4656	NYSE	IIIN	Thu, May 12, 2011	13.49	13.91	13.25	13.83
4655	NYSE	IIIN	Wed, May 11, 2011	13.73	13.91	13.40	13.59
4654	NYSE	IIIN	Tue, May 10, 2011	13.76	13.88	13.70	13.82
4653	NYSE	IIIN	Mon, May 9, 2011	13.33	13.72	13.33	13.72
4652	NYSE	IIIN	Fri, May 6, 2011	13.95	13.95	13.25	13.28
4651	NYSE	IIIN	Thu, May 5, 2011	13.66	14.17	13.54	13.75
4650	NYSE	IIIN	Wed, May 4, 2011	14.01	14.20	13.50	13.73
4649	NYSE	IIIN	Tue, May 3, 2011	14.44	14.61	13.94	14.01
4648	NYSE	IIIN	Mon, May 2, 2011	14.99	15.10	14.52	14.52
4647	NYSE	IIIN	Fri, Apr 29, 2011	14.78	14.99	14.63	14.93
4646	NYSE	IIIN	Thu, Apr 28, 2011	14.48	14.75	14.43	14.75
4645	NYSE	IIIN	Wed, Apr 27, 2011	14.39	14.60	14.17	14.56
4644	NYSE	IIIN	Tue, Apr 26, 2011	14.63	14.86	13.35	14.42
4643	NYSE	IIIN	Mon, Apr 25, 2011	14.39	14.56	13.86	14.52
4642	NYSE	IIIN	Thu, Apr 21, 2011	14.50	14.67	13.07	14.42
4641	NYSE	IIIN	Wed, Apr 20, 2011	13.47	13.48	13.11	13.30
4640	NYSE	IIIN	Tue, Apr 19, 2011	13.19	13.40	13.08	13.23
4639	NYSE	IIIN	Mon, Apr 18, 2011	13.19	13.29	13.00	13.13
4638	NYSE	IIIN	Fri, Apr 15, 2011	13.30	13.62	13.17	13.27
4637	NYSE	IIIN	Thu, Apr 14, 2011	13.36	13.44	12.23	13.35
4636	NYSE	IIIN	Wed, Apr 13, 2011	13.48	13.49	13.24	13.43
4635	NYSE	IIIN	Tue, Apr 12, 2011	13.78	13.78	13.30	13.35
4634	NYSE	IIIN	Mon, Apr 11, 2011	14.18	14.29	13.87	13.91
4633	NYSE	IIIN	Fri, Apr 8, 2011	14.55	14.55	14.02	14.17
4632	NYSE	IIIN	Thu, Apr 7, 2011	14.65	14.73	14.36	14.44
4631	NYSE	IIIN	Wed, Apr 6, 2011	14.70	14.93	14.51	14.62
4630	NYSE	IIIN	Tue, Apr 5, 2011	14.57	14.88	14.40	14.57
4629	NYSE	IIIN	Mon, Apr 4, 2011	14.38	14.61	14.25	14.56
4628	NYSE	IIIN	Fri, Apr 1, 2011	14.25	14.40	13.95	14.38
4627	NYSE	IIIN	Thu, Mar 31, 2011	14.39	14.39	14.08	14.14
4626	NYSE	IIIN	Wed, Mar 30, 2011	14.33	14.42	14.06	14.37
4625	NYSE	IIIN	Tue, Mar 29, 2011	14.00	14.26	13.88	14.18
4624	NYSE	IIIN	Mon, Mar 28, 2011	13.97	14.24	13.92	13.98
4623	NYSE	IIIN	Fri, Mar 25, 2011	13.42	14.12	13.40	13.97
4622	NYSE	IIIN	Thu, Mar 24, 2011	13.39	13.39	13.19	13.38
4621	NYSE	IIIN	Wed, Mar 23, 2011	13.10	13.33	12.84	13.27
4620	NYSE	IIIN	Tue, Mar 22, 2011	13.26	13.28	13.10	13.19
4619	NYSE	IIIN	Mon, Mar 21, 2011	13.11	13.41	13.00	13.30
4618	NYSE	IIIN	Fri, Mar 18, 2011	12.70	12.97	12.56	12.96
4617	NYSE	IIIN	Thu, Mar 17, 2011	12.37	12.67	11.97	12.60
4616	NYSE	IIIN	Wed, Mar 16, 2011	12.22	12.22	12.00	12.14
4615	NYSE	IIIN	Tue, Mar 15, 2011	12.00	12.32	12.00	12.19
4614	NYSE	IIIN	Mon, Mar 14, 2011	12.20	12.58	12.13	12.46
4613	NYSE	IIIN	Fri, Mar 11, 2011	12.22	12.42	12.22	12.36
4612	NYSE	IIIN	Thu, Mar 10, 2011	12.35	12.59	12.23	12.23
4611	NYSE	IIIN	Wed, Mar 9, 2011	12.42	12.62	12.35	12.55
4610	NYSE	IIIN	Tue, Mar 8, 2011	11.74	12.48	11.65	12.39
4609	NYSE	IIIN	Mon, Mar 7, 2011	11.95	11.95	11.56	11.74
4608	NYSE	IIIN	Fri, Mar 4, 2011	11.97	12.08	11.94	12.06
4607	NYSE	IIIN	Thu, Mar 3, 2011	11.88	12.32	11.86	11.98
4606	NYSE	IIIN	Wed, Mar 2, 2011	11.75	12.04	11.54	11.78
4605	NYSE	IIIN	Tue, Mar 1, 2011	12.30	12.42	11.66	11.73
4604	NYSE	IIIN	Mon, Feb 28, 2011	12.34	12.62	12.21	12.37
4603	NYSE	IIIN	Fri, Feb 25, 2011	12.41	12.50	12.16	12.26
4602	NYSE	IIIN	Thu, Feb 24, 2011	11.85	12.41	11.78	12.39
4601	NYSE	IIIN	Wed, Feb 23, 2011	12.17	12.18	11.79	11.80
4600	NYSE	IIIN	Tue, Feb 22, 2011	12.52	12.60	12.13	12.15
4599	NYSE	IIIN	Fri, Feb 18, 2011	12.54	12.65	12.47	12.60
4598	NYSE	IIIN	Thu, Feb 17, 2011	12.60	12.69	12.28	12.47
4597	NYSE	IIIN	Wed, Feb 16, 2011	12.67	12.73	12.56	12.59
4596	NYSE	IIIN	Tue, Feb 15, 2011	12.64	12.85	12.51	12.61
4595	NYSE	IIIN	Mon, Feb 14, 2011	12.67	12.70	12.62	12.68
4594	NYSE	IIIN	Fri, Feb 11, 2011	12.45	12.88	12.34	12.63
4593	NYSE	IIIN	Thu, Feb 10, 2011	12.42	12.70	12.42	12.54
4592	NYSE	IIIN	Wed, Feb 9, 2011	12.37	12.61	12.37	12.50
4591	NYSE	IIIN	Tue, Feb 8, 2011	12.28	12.53	12.28	12.43
4590	NYSE	IIIN	Mon, Feb 7, 2011	12.07	12.34	11.91	12.32
4589	NYSE	IIIN	Fri, Feb 4, 2011	12.17	12.18	11.80	12.08
4588	NYSE	IIIN	Thu, Feb 3, 2011	12.22	12.55	12.14	12.20
4587	NYSE	IIIN	Wed, Feb 2, 2011	11.95	12.47	11.83	12.21
4586	NYSE	IIIN	Tue, Feb 1, 2011	11.48	11.99	11.42	11.96
4585	NYSE	IIIN	Mon, Jan 31, 2011	11.41	11.51	11.30	11.42
4584	NYSE	IIIN	Fri, Jan 28, 2011	11.40	11.55	11.28	11.42
4583	NYSE	IIIN	Thu, Jan 27, 2011	11.44	11.69	11.24	11.40
4582	NYSE	IIIN	Wed, Jan 26, 2011	11.60	11.91	11.57	11.60
4581	NYSE	IIIN	Tue, Jan 25, 2011	11.36	11.65	11.36	11.54
4580	NYSE	IIIN	Mon, Jan 24, 2011	11.53	11.71	11.35	11.45
4579	NYSE	IIIN	Fri, Jan 21, 2011	11.99	12.11	11.52	11.53
4578	NYSE	IIIN	Thu, Jan 20, 2011	11.88	12.03	11.84	11.91
4577	NYSE	IIIN	Wed, Jan 19, 2011	12.02	12.24	11.85	11.90
4576	NYSE	IIIN	Tue, Jan 18, 2011	11.90	12.24	11.90	12.04
4575	NYSE	IIIN	Fri, Jan 14, 2011	12.04	12.04	11.76	11.88
4574	NYSE	IIIN	Thu, Jan 13, 2011	12.06	12.06	11.81	12.01
4573	NYSE	IIIN	Wed, Jan 12, 2011	12.09	12.22	11.96	12.08
4572	NYSE	IIIN	Tue, Jan 11, 2011	12.15	12.28	11.92	11.98
4571	NYSE	IIIN	Mon, Jan 10, 2011	11.65	12.13	11.58	12.10
4570	NYSE	IIIN	Fri, Jan 7, 2011	12.25	12.30	11.61	11.75
4569	NYSE	IIIN	Thu, Jan 6, 2011	12.40	12.49	12.12	12.25
4568	NYSE	IIIN	Wed, Jan 5, 2011	12.53	12.59	12.22	12.42
4567	NYSE	IIIN	Tue, Jan 4, 2011	13.04	13.17	12.56	12.56
4566	NYSE	IIIN	Mon, Jan 3, 2011	12.64	13.08	12.64	12.98
4565	NYSE	IIIN	Fri, Dec 31, 2010	12.66	12.72	12.45	12.49
4564	NYSE	IIIN	Thu, Dec 30, 2010	12.80	12.88	12.56	12.64
4563	NYSE	IIIN	Wed, Dec 29, 2010	12.59	12.78	12.48	12.71
4562	NYSE	IIIN	Tue, Dec 28, 2010	12.50	12.73	12.39	12.53
4561	NYSE	IIIN	Mon, Dec 27, 2010	12.27	12.51	12.22	12.50
4560	NYSE	IIIN	Thu, Dec 23, 2010	12.43	12.47	12.28	12.33
4559	NYSE	IIIN	Wed, Dec 22, 2010	12.41	12.59	12.19	12.46
4558	NYSE	IIIN	Tue, Dec 21, 2010	12.44	12.50	12.22	12.36
4557	NYSE	IIIN	Mon, Dec 20, 2010	11.99	12.47	11.94	12.36
4556	NYSE	IIIN	Fri, Dec 17, 2010	11.85	11.99	11.67	11.94
4555	NYSE	IIIN	Thu, Dec 16, 2010	11.51	12.22	11.48	11.85
4554	NYSE	IIIN	Wed, Dec 15, 2010	11.70	11.91	11.45	11.50
4553	NYSE	IIIN	Tue, Dec 14, 2010	11.59	11.81	11.47	11.75
4552	NYSE	IIIN	Mon, Dec 13, 2010	12.28	12.28	11.50	11.51
4551	NYSE	IIIN	Fri, Dec 10, 2010	11.96	12.38	11.73	12.30
4550	NYSE	IIIN	Thu, Dec 9, 2010	11.66	12.07	11.60	11.94
4549	NYSE	IIIN	Wed, Dec 8, 2010	11.22	11.60	11.14	11.57
4548	NYSE	IIIN	Tue, Dec 7, 2010	11.20	11.31	11.00	11.16
4547	NYSE	IIIN	Mon, Dec 6, 2010	11.21	11.26	11.05	11.24
4546	NYSE	IIIN	Fri, Dec 3, 2010	11.30	11.33	11.00	11.27
4545	NYSE	IIIN	Thu, Dec 2, 2010	10.78	11.48	10.56	11.31
4544	NYSE	IIIN	Wed, Dec 1, 2010	10.55	10.90	10.41	10.85
4543	NYSE	IIIN	Tue, Nov 30, 2010	10.29	10.42	10.19	10.37
4542	NYSE	IIIN	Mon, Nov 29, 2010	10.21	10.41	10.09	10.36
4541	NYSE	IIIN	Fri, Nov 26, 2010	10.28	10.37	10.21	10.29
4540	NYSE	IIIN	Wed, Nov 24, 2010	9.86	10.34	9.86	10.28
4539	NYSE	IIIN	Tue, Nov 23, 2010	9.80	10.02	9.46	9.82
4538	NYSE	IIIN	Mon, Nov 22, 2010	8.81	10.01	8.81	9.90
4537	NYSE	IIIN	Fri, Nov 19, 2010	8.90	8.90	8.74	8.82
4536	NYSE	IIIN	Thu, Nov 18, 2010	8.78	8.96	8.65	8.88
4535	NYSE	IIIN	Wed, Nov 17, 2010	8.68	8.94	8.61	8.65
4534	NYSE	IIIN	Tue, Nov 16, 2010	8.50	8.69	8.38	8.68
4533	NYSE	IIIN	Mon, Nov 15, 2010	8.63	8.66	8.45	8.52
4532	NYSE	IIIN	Fri, Nov 12, 2010	8.71	8.71	8.55	8.59
4531	NYSE	IIIN	Thu, Nov 11, 2010	8.79	9.02	8.60	8.75
4530	NYSE	IIIN	Wed, Nov 10, 2010	8.92	9.03	8.80	8.84
4529	NYSE	IIIN	Tue, Nov 9, 2010	8.99	9.00	8.85	8.90
4528	NYSE	IIIN	Mon, Nov 8, 2010	8.94	9.02	8.83	8.95
4527	NYSE	IIIN	Fri, Nov 5, 2010	9.15	9.15	8.87	8.96
4526	NYSE	IIIN	Thu, Nov 4, 2010	9.06	9.15	9.03	9.11
4525	NYSE	IIIN	Wed, Nov 3, 2010	8.91	9.00	8.80	8.89
4524	NYSE	IIIN	Tue, Nov 2, 2010	8.82	9.00	8.67	8.91
4523	NYSE	IIIN	Mon, Nov 1, 2010	8.65	8.85	8.59	8.71
4522	NYSE	IIIN	Fri, Oct 29, 2010	8.50	8.75	8.50	8.59
4521	NYSE	IIIN	Thu, Oct 28, 2010	9.08	9.11	8.51	8.53
4520	NYSE	IIIN	Wed, Oct 27, 2010	9.01	9.10	8.80	9.05
4519	NYSE	IIIN	Tue, Oct 26, 2010	8.92	9.16	8.85	9.06
4518	NYSE	IIIN	Mon, Oct 25, 2010	8.97	9.10	8.91	8.98
4517	NYSE	IIIN	Fri, Oct 22, 2010	8.99	9.15	8.83	8.90
4516	NYSE	IIIN	Thu, Oct 21, 2010	8.95	9.30	8.71	8.98
4515	NYSE	IIIN	Wed, Oct 20, 2010	9.24	9.79	9.24	9.32
4514	NYSE	IIIN	Tue, Oct 19, 2010	9.25	9.62	9.09	9.18
4513	NYSE	IIIN	Mon, Oct 18, 2010	9.79	9.79	9.27	9.38
4512	NYSE	IIIN	Fri, Oct 15, 2010	9.71	9.85	9.26	9.80
4511	NYSE	IIIN	Thu, Oct 14, 2010	9.45	9.65	9.35	9.60
4510	NYSE	IIIN	Wed, Oct 13, 2010	9.47	9.66	9.37	9.45
4509	NYSE	IIIN	Tue, Oct 12, 2010	9.62	9.65	9.42	9.43
4508	NYSE	IIIN	Mon, Oct 11, 2010	9.57	9.96	9.45	9.67
4507	NYSE	IIIN	Fri, Oct 8, 2010	9.44	9.60	9.28	9.54
4506	NYSE	IIIN	Thu, Oct 7, 2010	9.30	9.47	9.00	9.37
4505	NYSE	IIIN	Wed, Oct 6, 2010	8.88	9.49	8.88	9.21
4504	NYSE	IIIN	Tue, Oct 5, 2010	8.32	8.98	8.32	8.93
4503	NYSE	IIIN	Mon, Oct 4, 2010	8.88	8.88	8.22	8.27
4502	NYSE	IIIN	Fri, Oct 1, 2010	9.06	9.06	8.77	8.93
4501	NYSE	IIIN	Thu, Sep 30, 2010	9.10	9.25	8.88	8.98
4500	NYSE	IIIN	Wed, Sep 29, 2010	8.87	9.07	8.80	9.02
4499	NYSE	IIIN	Tue, Sep 28, 2010	8.83	8.93	8.55	8.91
4498	NYSE	IIIN	Mon, Sep 27, 2010	8.89	8.92	8.64	8.78
4497	NYSE	IIIN	Fri, Sep 24, 2010	8.26	8.96	8.25	8.92
4496	NYSE	IIIN	Thu, Sep 23, 2010	8.23	8.25	8.09	8.16
4495	NYSE	IIIN	Wed, Sep 22, 2010	8.31	8.42	8.17	8.29
4494	NYSE	IIIN	Tue, Sep 21, 2010	8.17	8.47	8.16	8.33
4493	NYSE	IIIN	Mon, Sep 20, 2010	7.89	8.18	7.89	8.14
4492	NYSE	IIIN	Fri, Sep 17, 2010	8.00	8.12	7.84	7.90
4491	NYSE	IIIN	Thu, Sep 16, 2010	7.85	7.96	7.85	7.93
4490	NYSE	IIIN	Wed, Sep 15, 2010	7.85	7.98	7.85	7.86
4489	NYSE	IIIN	Tue, Sep 14, 2010	7.99	7.99	7.86	7.90
4488	NYSE	IIIN	Mon, Sep 13, 2010	8.05	8.06	7.96	7.98
4487	NYSE	IIIN	Fri, Sep 10, 2010	7.97	8.07	7.88	7.96
4486	NYSE	IIIN	Thu, Sep 9, 2010	7.97	7.98	7.86	7.96
4485	NYSE	IIIN	Wed, Sep 8, 2010	7.84	7.98	7.76	7.86
4484	NYSE	IIIN	Tue, Sep 7, 2010	7.81	8.08	7.80	7.80
4483	NYSE	IIIN	Fri, Sep 3, 2010	7.96	8.13	7.75	7.80
4482	NYSE	IIIN	Thu, Sep 2, 2010	7.91	7.92	7.75	7.85
4481	NYSE	IIIN	Wed, Sep 1, 2010	8.05	8.08	7.73	7.86
4480	NYSE	IIIN	Tue, Aug 31, 2010	7.93	8.06	7.78	7.91
4479	NYSE	IIIN	Mon, Aug 30, 2010	7.99	8.07	7.92	7.93
4478	NYSE	IIIN	Fri, Aug 27, 2010	8.08	8.10	7.95	8.04
4477	NYSE	IIIN	Thu, Aug 26, 2010	8.15	8.16	7.95	7.97
4476	NYSE	IIIN	Wed, Aug 25, 2010	8.10	8.15	7.81	8.14
4475	NYSE	IIIN	Tue, Aug 24, 2010	8.15	8.25	7.90	8.10
4474	NYSE	IIIN	Mon, Aug 23, 2010	8.34	8.52	8.20	8.22
4473	NYSE	IIIN	Fri, Aug 20, 2010	8.30	8.55	8.26	8.30
4472	NYSE	IIIN	Thu, Aug 19, 2010	8.71	8.82	8.25	8.30
4471	NYSE	IIIN	Wed, Aug 18, 2010	8.40	8.78	8.34	8.65
4470	NYSE	IIIN	Tue, Aug 17, 2010	8.50	8.53	8.40	8.42
4469	NYSE	IIIN	Mon, Aug 16, 2010	8.46	8.50	8.40	8.44
4468	NYSE	IIIN	Fri, Aug 13, 2010	8.80	8.88	8.48	8.49
4467	NYSE	IIIN	Thu, Aug 12, 2010	8.86	8.94	8.75	8.80
4466	NYSE	IIIN	Wed, Aug 11, 2010	9.05	9.06	8.94	8.94
4465	NYSE	IIIN	Tue, Aug 10, 2010	9.06	9.19	9.05	9.05
4464	NYSE	IIIN	Mon, Aug 9, 2010	9.15	9.19	9.02	9.16
4463	NYSE	IIIN	Fri, Aug 6, 2010	9.17	9.21	9.01	9.10
4462	NYSE	IIIN	Thu, Aug 5, 2010	9.22	9.35	9.20	9.20
4461	NYSE	IIIN	Wed, Aug 4, 2010	9.23	9.28	9.20	9.28
4460	NYSE	IIIN	Tue, Aug 3, 2010	9.26	9.41	9.04	9.21
4459	NYSE	IIIN	Mon, Aug 2, 2010	9.46	9.46	9.22	9.28
4458	NYSE	IIIN	Fri, Jul 30, 2010	9.25	9.49	9.23	9.29
4457	NYSE	IIIN	Thu, Jul 29, 2010	9.38	9.57	9.23	9.38
4456	NYSE	IIIN	Wed, Jul 28, 2010	9.38	9.41	9.21	9.33
4455	NYSE	IIIN	Tue, Jul 27, 2010	9.62	9.64	9.31	9.39
4454	NYSE	IIIN	Mon, Jul 26, 2010	9.64	9.75	9.42	9.50
4453	NYSE	IIIN	Fri, Jul 23, 2010	9.65	9.72	9.51	9.64
4452	NYSE	IIIN	Thu, Jul 22, 2010	10.00	10.10	9.39	9.69
4451	NYSE	IIIN	Wed, Jul 21, 2010	11.11	11.49	10.78	10.78
4450	NYSE	IIIN	Tue, Jul 20, 2010	10.37	11.06	10.16	11.04
4449	NYSE	IIIN	Mon, Jul 19, 2010	10.62	10.65	10.26	10.52
4448	NYSE	IIIN	Fri, Jul 16, 2010	11.23	11.23	10.53	10.59
4447	NYSE	IIIN	Thu, Jul 15, 2010	11.83	12.02	11.16	11.34
4446	NYSE	IIIN	Wed, Jul 14, 2010	12.21	12.27	11.72	11.83
4445	NYSE	IIIN	Tue, Jul 13, 2010	11.84	12.29	11.76	12.28
4444	NYSE	IIIN	Mon, Jul 12, 2010	11.98	12.04	11.64	11.65
4443	NYSE	IIIN	Fri, Jul 9, 2010	11.83	12.03	11.70	12.00
4442	NYSE	IIIN	Thu, Jul 8, 2010	11.77	11.95	11.56	11.88
4441	NYSE	IIIN	Wed, Jul 7, 2010	11.28	11.64	10.94	11.63
4440	NYSE	IIIN	Tue, Jul 6, 2010	11.60	11.76	11.11	11.21
4439	NYSE	IIIN	Fri, Jul 2, 2010	11.61	11.80	11.11	11.40
4438	NYSE	IIIN	Thu, Jul 1, 2010	11.61	11.68	11.31	11.50
4437	NYSE	IIIN	Wed, Jun 30, 2010	11.54	12.08	11.48	11.62
4436	NYSE	IIIN	Tue, Jun 29, 2010	11.80	12.01	11.42	11.53
4435	NYSE	IIIN	Mon, Jun 28, 2010	12.13	12.37	11.65	12.04
4434	NYSE	IIIN	Fri, Jun 25, 2010	11.71	12.19	11.22	12.14
4433	NYSE	IIIN	Thu, Jun 24, 2010	12.02	12.09	11.56	11.62
4432	NYSE	IIIN	Wed, Jun 23, 2010	12.05	12.33	11.84	12.09
4431	NYSE	IIIN	Tue, Jun 22, 2010	12.50	12.76	11.99	12.03
4430	NYSE	IIIN	Mon, Jun 21, 2010	12.55	12.79	12.35	12.42
4429	NYSE	IIIN	Fri, Jun 18, 2010	12.41	12.55	12.22	12.36
4428	NYSE	IIIN	Thu, Jun 17, 2010	12.58	12.58	12.15	12.33
4427	NYSE	IIIN	Wed, Jun 16, 2010	12.68	12.94	12.32	12.48
4426	NYSE	IIIN	Tue, Jun 15, 2010	12.43	12.92	11.73	12.84
4425	NYSE	IIIN	Mon, Jun 14, 2010	12.40	12.60	12.23	12.31
4424	NYSE	IIIN	Fri, Jun 11, 2010	11.83	12.29	11.83	12.25
4423	NYSE	IIIN	Thu, Jun 10, 2010	11.86	12.20	11.85	12.03
4422	NYSE	IIIN	Wed, Jun 9, 2010	11.90	12.08	11.55	11.64
4421	NYSE	IIIN	Tue, Jun 8, 2010	12.15	12.17	11.67	11.78
4420	NYSE	IIIN	Mon, Jun 7, 2010	12.51	12.68	12.12	12.13
4419	NYSE	IIIN	Fri, Jun 4, 2010	12.34	12.78	12.30	12.44
4418	NYSE	IIIN	Thu, Jun 3, 2010	12.68	12.83	12.57	12.70
4417	NYSE	IIIN	Wed, Jun 2, 2010	12.34	12.78	12.08	12.62
4416	NYSE	IIIN	Tue, Jun 1, 2010	12.54	12.85	12.29	12.30
4415	NYSE	IIIN	Fri, May 28, 2010	12.70	12.84	12.39	12.68
4414	NYSE	IIIN	Thu, May 27, 2010	12.86	12.86	12.39	12.70
4413	NYSE	IIIN	Wed, May 26, 2010	12.37	12.90	12.23	12.55
4412	NYSE	IIIN	Tue, May 25, 2010	11.74	12.30	11.72	12.24
4411	NYSE	IIIN	Mon, May 24, 2010	11.97	12.51	11.81	12.02
4410	NYSE	IIIN	Fri, May 21, 2010	11.54	12.12	11.54	11.94
4409	NYSE	IIIN	Thu, May 20, 2010	12.10	12.38	11.61	11.75
4408	NYSE	IIIN	Wed, May 19, 2010	12.90	12.90	12.26	12.45
4407	NYSE	IIIN	Tue, May 18, 2010	13.05	13.05	12.72	12.75
4406	NYSE	IIIN	Mon, May 17, 2010	12.86	13.00	12.54	12.94
4405	NYSE	IIIN	Fri, May 14, 2010	12.62	12.80	12.36	12.78
4404	NYSE	IIIN	Thu, May 13, 2010	12.65	12.93	12.59	12.75
4403	NYSE	IIIN	Wed, May 12, 2010	11.99	12.84	11.83	12.73
4402	NYSE	IIIN	Tue, May 11, 2010	11.82	12.23	11.82	11.99
4401	NYSE	IIIN	Mon, May 10, 2010	11.78	12.06	11.44	12.00
4400	NYSE	IIIN	Fri, May 7, 2010	11.55	12.00	11.13	11.44
4399	NYSE	IIIN	Thu, May 6, 2010	12.17	12.25	10.87	11.53
4398	NYSE	IIIN	Wed, May 5, 2010	12.02	12.38	11.98	12.14
4397	NYSE	IIIN	Tue, May 4, 2010	12.41	12.41	11.95	12.15
4396	NYSE	IIIN	Mon, May 3, 2010	12.34	12.69	12.26	12.56
4395	NYSE	IIIN	Fri, Apr 30, 2010	12.52	12.75	12.26	12.26
4394	NYSE	IIIN	Thu, Apr 29, 2010	12.31	12.60	12.24	12.52
4393	NYSE	IIIN	Wed, Apr 28, 2010	12.10	12.37	11.92	12.20
4392	NYSE	IIIN	Tue, Apr 27, 2010	11.76	12.16	11.76	12.02
4391	NYSE	IIIN	Mon, Apr 26, 2010	11.42	11.88	11.42	11.84
4390	NYSE	IIIN	Fri, Apr 23, 2010	11.03	11.75	10.95	11.40
4389	NYSE	IIIN	Thu, Apr 22, 2010	11.10	11.47	10.75	10.99
4388	NYSE	IIIN	Wed, Apr 21, 2010	11.18	11.25	11.12	11.18
4387	NYSE	IIIN	Tue, Apr 20, 2010	11.13	11.24	11.09	11.20
4386	NYSE	IIIN	Mon, Apr 19, 2010	11.14	11.19	10.96	11.09
4385	NYSE	IIIN	Fri, Apr 16, 2010	11.00	11.30	10.91	11.17
4384	NYSE	IIIN	Thu, Apr 15, 2010	11.02	11.19	10.89	11.07
4383	NYSE	IIIN	Wed, Apr 14, 2010	10.89	11.08	10.79	11.06
4382	NYSE	IIIN	Tue, Apr 13, 2010	10.89	10.91	10.66	10.88
4381	NYSE	IIIN	Mon, Apr 12, 2010	10.73	10.97	10.73	10.94
4380	NYSE	IIIN	Fri, Apr 9, 2010	10.77	10.93	10.72	10.77
4379	NYSE	IIIN	Thu, Apr 8, 2010	10.80	10.93	10.74	10.79
4378	NYSE	IIIN	Wed, Apr 7, 2010	10.80	10.95	10.75	10.87
4377	NYSE	IIIN	Tue, Apr 6, 2010	10.65	10.89	10.65	10.85
4376	NYSE	IIIN	Mon, Apr 5, 2010	10.71	10.97	10.55	10.75
4375	NYSE	IIIN	Thu, Apr 1, 2010	10.72	10.82	10.48	10.64
4374	NYSE	IIIN	Wed, Mar 31, 2010	10.58	10.82	10.57	10.69
4373	NYSE	IIIN	Tue, Mar 30, 2010	10.49	10.75	10.49	10.66
4372	NYSE	IIIN	Mon, Mar 29, 2010	10.63	10.79	10.18	10.51
4371	NYSE	IIIN	Fri, Mar 26, 2010	10.54	10.69	10.46	10.63
4370	NYSE	IIIN	Thu, Mar 25, 2010	10.69	10.80	10.53	10.53
4369	NYSE	IIIN	Wed, Mar 24, 2010	10.78	10.89	10.59	10.64
4368	NYSE	IIIN	Tue, Mar 23, 2010	10.51	10.86	10.45	10.80
4367	NYSE	IIIN	Mon, Mar 22, 2010	10.17	10.72	10.17	10.55
4366	NYSE	IIIN	Fri, Mar 19, 2010	10.21	10.28	9.89	10.23
4365	NYSE	IIIN	Thu, Mar 18, 2010	10.43	10.64	10.03	10.13
4364	NYSE	IIIN	Wed, Mar 17, 2010	11.06	11.33	10.33	10.47
4363	NYSE	IIIN	Tue, Mar 16, 2010	11.29	11.35	10.87	11.07
4362	NYSE	IIIN	Mon, Mar 15, 2010	11.43	11.44	11.07	11.28
4361	NYSE	IIIN	Fri, Mar 12, 2010	11.27	11.60	11.27	11.50
4360	NYSE	IIIN	Thu, Mar 11, 2010	11.14	11.44	11.14	11.28
4359	NYSE	IIIN	Wed, Mar 10, 2010	11.20	11.45	10.78	11.25
4358	NYSE	IIIN	Tue, Mar 9, 2010	11.14	11.36	11.08	11.24
4357	NYSE	IIIN	Mon, Mar 8, 2010	11.10	11.22	10.89	11.18
4356	NYSE	IIIN	Fri, Mar 5, 2010	10.74	11.17	10.39	11.11
4355	NYSE	IIIN	Thu, Mar 4, 2010	10.60	10.83	10.33	10.66
4354	NYSE	IIIN	Wed, Mar 3, 2010	11.08	11.21	10.54	10.61
4353	NYSE	IIIN	Tue, Mar 2, 2010	10.50	11.15	10.33	11.09
4352	NYSE	IIIN	Mon, Mar 1, 2010	10.24	10.51	10.13	10.46
4351	NYSE	IIIN	Fri, Feb 26, 2010	10.51	10.51	10.14	10.15
4350	NYSE	IIIN	Thu, Feb 25, 2010	10.16	10.48	9.85	10.47
4349	NYSE	IIIN	Wed, Feb 24, 2010	10.19	10.49	10.19	10.34
4348	NYSE	IIIN	Tue, Feb 23, 2010	10.34	10.34	10.02	10.21
4347	NYSE	IIIN	Mon, Feb 22, 2010	10.42	10.52	10.30	10.34
4346	NYSE	IIIN	Fri, Feb 19, 2010	10.20	10.40	10.18	10.36
4345	NYSE	IIIN	Thu, Feb 18, 2010	9.91	10.21	9.90	10.20
4344	NYSE	IIIN	Wed, Feb 17, 2010	9.93	10.00	9.75	9.93
4343	NYSE	IIIN	Tue, Feb 16, 2010	9.69	9.86	9.67	9.86
4342	NYSE	IIIN	Fri, Feb 12, 2010	9.55	9.63	9.47	9.56
4341	NYSE	IIIN	Thu, Feb 11, 2010	9.34	9.59	9.30	9.54
4340	NYSE	IIIN	Wed, Feb 10, 2010	9.39	9.44	9.26	9.35
4339	NYSE	IIIN	Tue, Feb 9, 2010	9.48	9.69	9.27	9.39
4338	NYSE	IIIN	Mon, Feb 8, 2010	9.43	9.43	9.29	9.31
4337	NYSE	IIIN	Fri, Feb 5, 2010	9.40	9.55	9.28	9.41
4336	NYSE	IIIN	Thu, Feb 4, 2010	9.52	9.68	9.32	9.41
4335	NYSE	IIIN	Wed, Feb 3, 2010	9.64	9.87	9.51	9.57
4334	NYSE	IIIN	Tue, Feb 2, 2010	9.76	9.82	9.50	9.64
4333	NYSE	IIIN	Mon, Feb 1, 2010	9.88	10.06	9.70	9.73
4332	NYSE	IIIN	Fri, Jan 29, 2010	10.05	10.15	9.85	9.88
4331	NYSE	IIIN	Thu, Jan 28, 2010	10.32	10.35	9.71	10.00
4330	NYSE	IIIN	Wed, Jan 27, 2010	10.00	10.33	10.00	10.28
4329	NYSE	IIIN	Tue, Jan 26, 2010	10.45	10.45	10.00	10.02
4328	NYSE	IIIN	Mon, Jan 25, 2010	10.64	10.66	10.44	10.52
4327	NYSE	IIIN	Fri, Jan 22, 2010	10.56	10.63	10.43	10.59
4326	NYSE	IIIN	Thu, Jan 21, 2010	11.00	11.25	10.43	10.60
4325	NYSE	IIIN	Wed, Jan 20, 2010	12.00	12.24	11.68	11.83
4324	NYSE	IIIN	Tue, Jan 19, 2010	12.01	12.31	11.89	12.12
4323	NYSE	IIIN	Fri, Jan 15, 2010	12.51	12.53	11.82	11.93
4322	NYSE	IIIN	Thu, Jan 14, 2010	12.44	12.60	12.34	12.45
4321	NYSE	IIIN	Wed, Jan 13, 2010	12.26	12.48	11.80	12.45
4320	NYSE	IIIN	Tue, Jan 12, 2010	12.19	12.31	12.00	12.24
4319	NYSE	IIIN	Mon, Jan 11, 2010	12.50	12.55	12.20	12.25
4318	NYSE	IIIN	Fri, Jan 8, 2010	12.30	12.68	12.30	12.44
4317	NYSE	IIIN	Thu, Jan 7, 2010	12.32	12.51	12.27	12.38
4316	NYSE	IIIN	Wed, Jan 6, 2010	12.55	12.65	12.27	12.30
4315	NYSE	IIIN	Tue, Jan 5, 2010	13.00	13.27	12.52	12.52
4314	NYSE	IIIN	Mon, Jan 4, 2010	13.13	13.36	12.77	12.99
4313	NYSE	IIIN	Thu, Dec 31, 2009	13.40	13.45	12.92	13.00
4312	NYSE	IIIN	Wed, Dec 30, 2009	13.50	13.62	13.07	13.45
4311	NYSE	IIIN	Tue, Dec 29, 2009	12.77	13.63	12.77	13.53
4310	NYSE	IIIN	Mon, Dec 28, 2009	12.90	12.93	12.60	12.71
4309	NYSE	IIIN	Thu, Dec 24, 2009	12.97	12.97	12.69	12.88
4308	NYSE	IIIN	Wed, Dec 23, 2009	12.74	13.00	12.61	12.96
4307	NYSE	IIIN	Tue, Dec 22, 2009	12.72	12.83	12.69	12.79
4306	NYSE	IIIN	Mon, Dec 21, 2009	12.92	13.00	12.72	12.74
4305	NYSE	IIIN	Fri, Dec 18, 2009	13.00	13.01	12.75	12.98
4304	NYSE	IIIN	Thu, Dec 17, 2009	12.75	12.97	12.61	12.87
4303	NYSE	IIIN	Wed, Dec 16, 2009	12.56	12.92	12.56	12.89
4302	NYSE	IIIN	Tue, Dec 15, 2009	12.54	12.75	12.25	12.42
4301	NYSE	IIIN	Mon, Dec 14, 2009	12.35	12.86	12.17	12.49
4300	NYSE	IIIN	Fri, Dec 11, 2009	11.53	12.32	11.33	12.25
4299	NYSE	IIIN	Thu, Dec 10, 2009	11.35	11.58	11.18	11.43
4298	NYSE	IIIN	Wed, Dec 9, 2009	11.39	11.46	11.08	11.39
4297	NYSE	IIIN	Tue, Dec 8, 2009	11.47	11.57	11.34	11.40
4296	NYSE	IIIN	Mon, Dec 7, 2009	11.57	11.84	11.40	11.58
4295	NYSE	IIIN	Fri, Dec 4, 2009	11.60	12.04	11.33	11.60
4294	NYSE	IIIN	Thu, Dec 3, 2009	11.46	11.78	11.35	11.38
4293	NYSE	IIIN	Wed, Dec 2, 2009	11.41	11.89	11.17	11.38
4292	NYSE	IIIN	Tue, Dec 1, 2009	11.54	11.73	11.27	11.44
4291	NYSE	IIIN	Mon, Nov 30, 2009	11.26	11.58	10.91	11.39
4290	NYSE	IIIN	Fri, Nov 27, 2009	11.12	11.49	10.86	11.31
4289	NYSE	IIIN	Wed, Nov 25, 2009	11.70	11.74	11.50	11.52
4288	NYSE	IIIN	Tue, Nov 24, 2009	12.20	12.20	11.67	11.75
4287	NYSE	IIIN	Mon, Nov 23, 2009	11.90	12.18	11.70	12.15
4286	NYSE	IIIN	Fri, Nov 20, 2009	11.24	11.82	10.92	11.75
4285	NYSE	IIIN	Thu, Nov 19, 2009	11.55	11.55	11.12	11.39
4284	NYSE	IIIN	Wed, Nov 18, 2009	11.95	11.98	11.65	11.68
4283	NYSE	IIIN	Tue, Nov 17, 2009	12.02	12.20	11.83	11.98
4282	NYSE	IIIN	Mon, Nov 16, 2009	11.78	12.18	11.63	12.08
4281	NYSE	IIIN	Fri, Nov 13, 2009	11.26	11.77	11.21	11.64
4280	NYSE	IIIN	Thu, Nov 12, 2009	11.28	11.56	11.17	11.25
4279	NYSE	IIIN	Wed, Nov 11, 2009	11.14	11.42	11.14	11.34
4278	NYSE	IIIN	Tue, Nov 10, 2009	10.83	11.13	10.61	11.06
4277	NYSE	IIIN	Mon, Nov 9, 2009	10.94	11.21	10.76	10.93
4276	NYSE	IIIN	Fri, Nov 6, 2009	10.75	11.08	10.74	10.92
4275	NYSE	IIIN	Thu, Nov 5, 2009	10.62	10.93	10.53	10.90
4274	NYSE	IIIN	Wed, Nov 4, 2009	10.95	10.95	10.34	10.48
4273	NYSE	IIIN	Tue, Nov 3, 2009	10.67	10.98	10.58	10.90
4272	NYSE	IIIN	Mon, Nov 2, 2009	11.24	11.24	10.52	10.80
4271	NYSE	IIIN	Fri, Oct 30, 2009	11.02	11.21	10.95	11.12
4270	NYSE	IIIN	Thu, Oct 29, 2009	11.18	11.37	11.02	11.14
4269	NYSE	IIIN	Wed, Oct 28, 2009	12.11	12.14	11.17	11.22
4268	NYSE	IIIN	Tue, Oct 27, 2009	11.95	12.19	11.84	12.15
4267	NYSE	IIIN	Mon, Oct 26, 2009	11.60	12.24	11.60	11.94
4266	NYSE	IIIN	Fri, Oct 23, 2009	11.67	12.00	11.51	11.62
4265	NYSE	IIIN	Thu, Oct 22, 2009	11.81	12.06	11.42	11.64
4264	NYSE	IIIN	Wed, Oct 21, 2009	11.54	12.39	11.54	11.80
4263	NYSE	IIIN	Tue, Oct 20, 2009	11.70	11.81	11.43	11.63
4262	NYSE	IIIN	Mon, Oct 19, 2009	11.76	11.79	11.52	11.70
4261	NYSE	IIIN	Fri, Oct 16, 2009	11.94	12.08	11.62	11.66
4260	NYSE	IIIN	Thu, Oct 15, 2009	11.93	12.10	11.77	12.01
4259	NYSE	IIIN	Wed, Oct 14, 2009	12.07	12.30	11.75	12.16
4258	NYSE	IIIN	Tue, Oct 13, 2009	12.16	12.22	11.77	11.86
4257	NYSE	IIIN	Mon, Oct 12, 2009	12.24	12.40	12.12	12.21
4256	NYSE	IIIN	Fri, Oct 9, 2009	12.02	12.36	11.85	12.27
4255	NYSE	IIIN	Thu, Oct 8, 2009	12.04	12.32	11.70	12.06
4254	NYSE	IIIN	Wed, Oct 7, 2009	11.73	11.92	11.55	11.90
4253	NYSE	IIIN	Tue, Oct 6, 2009	11.24	11.87	10.96	11.71
4252	NYSE	IIIN	Mon, Oct 5, 2009	11.74	11.82	10.72	11.19
4251	NYSE	IIIN	Fri, Oct 2, 2009	11.41	11.86	11.17	11.64
4250	NYSE	IIIN	Thu, Oct 1, 2009	11.84	11.86	11.53	11.55
4249	NYSE	IIIN	Wed, Sep 30, 2009	11.95	12.11	11.69	11.95
4248	NYSE	IIIN	Tue, Sep 29, 2009	12.10	12.30	11.96	12.13
4247	NYSE	IIIN	Mon, Sep 28, 2009	12.07	12.40	11.68	12.03
4246	NYSE	IIIN	Fri, Sep 25, 2009	11.91	12.18	11.91	12.04
4245	NYSE	IIIN	Thu, Sep 24, 2009	12.09	12.31	11.61	11.99
4244	NYSE	IIIN	Wed, Sep 23, 2009	12.18	12.40	11.98	12.07
4243	NYSE	IIIN	Tue, Sep 22, 2009	12.28	12.34	12.07	12.09
4242	NYSE	IIIN	Mon, Sep 21, 2009	12.39	12.42	12.00	12.14
4241	NYSE	IIIN	Fri, Sep 18, 2009	12.48	12.56	11.96	12.46
4240	NYSE	IIIN	Thu, Sep 17, 2009	12.39	12.58	11.55	12.43
4239	NYSE	IIIN	Wed, Sep 16, 2009	12.28	12.45	12.16	12.45
4238	NYSE	IIIN	Tue, Sep 15, 2009	12.13	12.40	12.13	12.26
4237	NYSE	IIIN	Mon, Sep 14, 2009	11.89	12.16	11.66	12.12
4236	NYSE	IIIN	Fri, Sep 11, 2009	12.19	12.24	11.90	11.94
4235	NYSE	IIIN	Thu, Sep 10, 2009	11.89	12.20	11.74	12.19
4234	NYSE	IIIN	Wed, Sep 9, 2009	11.80	12.09	11.55	11.94
4233	NYSE	IIIN	Tue, Sep 8, 2009	11.92	11.95	11.75	11.84
4232	NYSE	IIIN	Fri, Sep 4, 2009	11.66	11.85	11.45	11.80
4231	NYSE	IIIN	Thu, Sep 3, 2009	11.61	11.65	11.32	11.63
4230	NYSE	IIIN	Wed, Sep 2, 2009	11.50	11.69	11.45	11.58
4229	NYSE	IIIN	Tue, Sep 1, 2009	11.30	11.65	11.20	11.55
4228	NYSE	IIIN	Mon, Aug 31, 2009	11.74	11.74	11.25	11.42
4227	NYSE	IIIN	Fri, Aug 28, 2009	11.93	11.93	11.58	11.76
4226	NYSE	IIIN	Thu, Aug 27, 2009	11.79	11.87	11.17	11.79
4225	NYSE	IIIN	Wed, Aug 26, 2009	11.65	11.89	11.47	11.81
4224	NYSE	IIIN	Tue, Aug 25, 2009	11.84	11.90	11.65	11.75
4223	NYSE	IIIN	Mon, Aug 24, 2009	11.69	11.96	11.59	11.76
4222	NYSE	IIIN	Fri, Aug 21, 2009	11.33	11.67	11.16	11.62
4221	NYSE	IIIN	Thu, Aug 20, 2009	11.21	11.25	10.75	11.16
4220	NYSE	IIIN	Wed, Aug 19, 2009	10.99	11.40	10.76	11.21
4219	NYSE	IIIN	Tue, Aug 18, 2009	11.00	11.45	10.73	11.15
4218	NYSE	IIIN	Mon, Aug 17, 2009	11.04	11.24	10.68	10.95
4217	NYSE	IIIN	Fri, Aug 14, 2009	11.67	11.67	11.18	11.40
4216	NYSE	IIIN	Thu, Aug 13, 2009	11.77	11.87	11.60	11.72
4215	NYSE	IIIN	Wed, Aug 12, 2009	11.47	11.99	11.19	11.72
4214	NYSE	IIIN	Tue, Aug 11, 2009	11.60	11.60	11.21	11.45
4213	NYSE	IIIN	Mon, Aug 10, 2009	11.65	11.71	11.46	11.60
4212	NYSE	IIIN	Fri, Aug 7, 2009	11.44	11.83	11.30	11.63
4211	NYSE	IIIN	Thu, Aug 6, 2009	11.07	11.42	10.89	11.26
4210	NYSE	IIIN	Wed, Aug 5, 2009	10.97	11.15	10.78	11.11
4209	NYSE	IIIN	Tue, Aug 4, 2009	10.33	11.13	9.99	11.03
4208	NYSE	IIIN	Mon, Aug 3, 2009	10.29	10.46	9.96	10.45
4207	NYSE	IIIN	Fri, Jul 31, 2009	10.56	10.56	10.15	10.19
4206	NYSE	IIIN	Thu, Jul 30, 2009	10.99	11.00	10.44	10.64
4205	NYSE	IIIN	Wed, Jul 29, 2009	10.85	11.00	10.78	10.90
4204	NYSE	IIIN	Tue, Jul 28, 2009	10.86	11.08	10.82	10.98
4203	NYSE	IIIN	Mon, Jul 27, 2009	10.95	11.12	10.77	10.93
4202	NYSE	IIIN	Fri, Jul 24, 2009	11.06	11.19	10.85	10.95
4201	NYSE	IIIN	Thu, Jul 23, 2009	10.88	11.23	10.50	11.11
4200	NYSE	IIIN	Wed, Jul 22, 2009	10.48	10.96	10.32	10.92
4199	NYSE	IIIN	Tue, Jul 21, 2009	10.67	10.73	10.30	10.51
4198	NYSE	IIIN	Mon, Jul 20, 2009	9.56	10.68	9.56	10.56
4197	NYSE	IIIN	Fri, Jul 17, 2009	9.16	9.77	9.07	9.69
4196	NYSE	IIIN	Thu, Jul 16, 2009	8.79	9.56	8.79	9.13
4195	NYSE	IIIN	Wed, Jul 15, 2009	8.55	8.76	8.49	8.72
4194	NYSE	IIIN	Tue, Jul 14, 2009	8.62	8.80	8.29	8.44
4193	NYSE	IIIN	Mon, Jul 13, 2009	8.49	8.89	7.93	8.50
4192	NYSE	IIIN	Fri, Jul 10, 2009	7.80	7.91	7.53	7.60
4191	NYSE	IIIN	Thu, Jul 9, 2009	8.21	8.40	7.80	7.83
4190	NYSE	IIIN	Wed, Jul 8, 2009	8.61	8.61	8.00	8.16
4189	NYSE	IIIN	Tue, Jul 7, 2009	8.46	8.64	8.42	8.54
4188	NYSE	IIIN	Mon, Jul 6, 2009	8.52	8.52	8.37	8.40
4187	NYSE	IIIN	Thu, Jul 2, 2009	8.32	8.55	8.15	8.37
4186	NYSE	IIIN	Wed, Jul 1, 2009	8.34	8.58	8.03	8.51
4185	NYSE	IIIN	Tue, Jun 30, 2009	8.56	8.66	8.23	8.24
4184	NYSE	IIIN	Mon, Jun 29, 2009	8.71	8.78	8.24	8.51
4183	NYSE	IIIN	Fri, Jun 26, 2009	8.30	8.78	8.17	8.72
4182	NYSE	IIIN	Thu, Jun 25, 2009	8.14	8.35	7.83	8.33
4181	NYSE	IIIN	Wed, Jun 24, 2009	7.96	8.50	7.89	8.14
4180	NYSE	IIIN	Tue, Jun 23, 2009	8.00	8.17	7.74	7.86
4179	NYSE	IIIN	Mon, Jun 22, 2009	8.65	8.65	7.92	7.92
4178	NYSE	IIIN	Fri, Jun 19, 2009	8.68	9.18	8.68	8.75
4177	NYSE	IIIN	Thu, Jun 18, 2009	8.75	8.82	8.44	8.51
4176	NYSE	IIIN	Wed, Jun 17, 2009	8.33	8.97	8.14	8.75
4175	NYSE	IIIN	Tue, Jun 16, 2009	8.31	8.44	8.13	8.35
4174	NYSE	IIIN	Mon, Jun 15, 2009	8.21	8.24	8.06	8.17
4173	NYSE	IIIN	Fri, Jun 12, 2009	8.46	8.65	8.06	8.32
4172	NYSE	IIIN	Thu, Jun 11, 2009	8.60	8.95	8.50	8.51
4171	NYSE	IIIN	Wed, Jun 10, 2009	8.75	8.97	8.50	8.60
4170	NYSE	IIIN	Tue, Jun 9, 2009	8.64	8.88	8.37	8.64
4169	NYSE	IIIN	Mon, Jun 8, 2009	8.62	8.81	8.50	8.56
4168	NYSE	IIIN	Fri, Jun 5, 2009	8.96	9.12	8.74	8.81
4167	NYSE	IIIN	Thu, Jun 4, 2009	8.98	8.98	8.65	8.84
4166	NYSE	IIIN	Wed, Jun 3, 2009	8.87	8.89	8.51	8.84
4165	NYSE	IIIN	Tue, Jun 2, 2009	9.08	9.26	8.68	8.93
4164	NYSE	IIIN	Mon, Jun 1, 2009	8.80	9.17	8.64	9.08
4163	NYSE	IIIN	Fri, May 29, 2009	9.06	9.07	8.50	8.62
4162	NYSE	IIIN	Thu, May 28, 2009	8.68	9.11	8.34	9.00
4161	NYSE	IIIN	Wed, May 27, 2009	8.35	8.81	8.21	8.55
4160	NYSE	IIIN	Tue, May 26, 2009	7.68	8.52	7.59	8.44
4159	NYSE	IIIN	Fri, May 22, 2009	7.97	8.22	7.66	7.74
4158	NYSE	IIIN	Thu, May 21, 2009	7.96	7.97	7.74	7.94
4157	NYSE	IIIN	Wed, May 20, 2009	7.91	8.25	7.82	8.03
4156	NYSE	IIIN	Tue, May 19, 2009	7.47	7.90	7.40	7.85
4155	NYSE	IIIN	Mon, May 18, 2009	7.20	7.51	7.01	7.47
4154	NYSE	IIIN	Fri, May 15, 2009	7.14	7.25	6.96	7.01
4153	NYSE	IIIN	Thu, May 14, 2009	7.02	7.36	6.91	7.10
4152	NYSE	IIIN	Wed, May 13, 2009	7.26	7.38	6.90	7.00
4151	NYSE	IIIN	Tue, May 12, 2009	7.56	7.64	7.06	7.42
4150	NYSE	IIIN	Mon, May 11, 2009	7.78	8.02	7.42	7.45
4149	NYSE	IIIN	Fri, May 8, 2009	7.60	8.01	7.44	7.95
4148	NYSE	IIIN	Thu, May 7, 2009	8.20	8.25	7.31	7.47
4147	NYSE	IIIN	Wed, May 6, 2009	7.91	8.18	7.70	8.07
4146	NYSE	IIIN	Tue, May 5, 2009	7.87	8.00	7.73	7.86
4145	NYSE	IIIN	Mon, May 4, 2009	7.55	7.99	7.55	7.87
4144	NYSE	IIIN	Fri, May 1, 2009	7.45	7.69	7.13	7.48
4143	NYSE	IIIN	Thu, Apr 30, 2009	6.82	7.94	6.82	7.45
4142	NYSE	IIIN	Wed, Apr 29, 2009	7.50	7.69	7.21	7.36
4141	NYSE	IIIN	Tue, Apr 28, 2009	6.78	7.51	6.61	7.46
4140	NYSE	IIIN	Mon, Apr 27, 2009	7.52	7.52	6.83	6.87
4139	NYSE	IIIN	Fri, Apr 24, 2009	7.47	7.76	7.35	7.64
4138	NYSE	IIIN	Thu, Apr 23, 2009	8.15	8.21	7.29	7.39
4137	NYSE	IIIN	Wed, Apr 22, 2009	7.89	8.55	7.77	8.15
4136	NYSE	IIIN	Tue, Apr 21, 2009	7.56	8.26	7.51	8.02
4135	NYSE	IIIN	Mon, Apr 20, 2009	7.60	7.85	7.45	7.72
4134	NYSE	IIIN	Fri, Apr 17, 2009	7.39	8.08	7.01	7.75
4133	NYSE	IIIN	Thu, Apr 16, 2009	6.85	7.37	6.50	7.36
4132	NYSE	IIIN	Wed, Apr 15, 2009	6.98	7.16	6.95	7.11
4131	NYSE	IIIN	Tue, Apr 14, 2009	6.85	7.44	6.85	7.02
4130	NYSE	IIIN	Mon, Apr 13, 2009	6.99	7.07	6.71	6.90
4129	NYSE	IIIN	Thu, Apr 9, 2009	6.40	7.31	6.40	7.07
4128	NYSE	IIIN	Wed, Apr 8, 2009	6.43	6.82	6.33	6.74
4127	NYSE	IIIN	Tue, Apr 7, 2009	6.84	6.85	6.35	6.39
4126	NYSE	IIIN	Mon, Apr 6, 2009	7.63	7.75	6.72	6.99
4125	NYSE	IIIN	Fri, Apr 3, 2009	7.81	8.13	7.68	7.93
4124	NYSE	IIIN	Thu, Apr 2, 2009	7.36	7.97	7.26	7.81
4123	NYSE	IIIN	Wed, Apr 1, 2009	6.79	7.26	6.59	7.11
4122	NYSE	IIIN	Tue, Mar 31, 2009	6.58	7.27	6.51	6.96
4121	NYSE	IIIN	Mon, Mar 30, 2009	6.62	6.62	6.24	6.50
4120	NYSE	IIIN	Fri, Mar 27, 2009	7.03	7.07	6.72	6.85
4119	NYSE	IIIN	Thu, Mar 26, 2009	6.95	7.21	6.78	7.21
4118	NYSE	IIIN	Wed, Mar 25, 2009	6.72	6.95	6.34	6.82
4117	NYSE	IIIN	Tue, Mar 24, 2009	7.01	7.08	6.63	6.66
4116	NYSE	IIIN	Mon, Mar 23, 2009	6.39	7.25	6.28	7.23
4115	NYSE	IIIN	Fri, Mar 20, 2009	6.75	6.83	6.21	6.21
4114	NYSE	IIIN	Thu, Mar 19, 2009	6.47	7.06	6.25	6.67
4113	NYSE	IIIN	Wed, Mar 18, 2009	6.16	6.49	5.92	6.37
4112	NYSE	IIIN	Tue, Mar 17, 2009	5.21	6.22	5.21	6.21
4111	NYSE	IIIN	Mon, Mar 16, 2009	5.34	5.47	5.14	5.17
4110	NYSE	IIIN	Fri, Mar 13, 2009	5.51	5.51	5.21	5.29
4109	NYSE	IIIN	Thu, Mar 12, 2009	5.35	5.72	5.23	5.48
4108	NYSE	IIIN	Wed, Mar 11, 2009	5.59	5.80	5.29	5.34
4107	NYSE	IIIN	Tue, Mar 10, 2009	5.24	5.56	5.24	5.54
4106	NYSE	IIIN	Mon, Mar 9, 2009	4.93	5.35	4.76	5.11
4105	NYSE	IIIN	Fri, Mar 6, 2009	4.92	5.00	4.76	4.90
4104	NYSE	IIIN	Thu, Mar 5, 2009	5.49	5.54	4.83	4.85
4103	NYSE	IIIN	Wed, Mar 4, 2009	5.49	5.85	5.49	5.65
4102	NYSE	IIIN	Tue, Mar 3, 2009	5.69	5.73	5.38	5.40
4101	NYSE	IIIN	Mon, Mar 2, 2009	6.15	6.21	5.55	5.56
4100	NYSE	IIIN	Fri, Feb 27, 2009	5.89	6.56	5.89	6.30
4099	NYSE	IIIN	Thu, Feb 26, 2009	6.06	6.22	5.85	5.89
4098	NYSE	IIIN	Wed, Feb 25, 2009	6.37	6.53	5.90	6.00
4097	NYSE	IIIN	Tue, Feb 24, 2009	6.42	6.75	6.30	6.34
4096	NYSE	IIIN	Mon, Feb 23, 2009	6.95	7.01	6.29	6.33
4095	NYSE	IIIN	Fri, Feb 20, 2009	7.05	7.21	6.75	6.81
4094	NYSE	IIIN	Thu, Feb 19, 2009	7.57	7.91	7.06	7.18
4093	NYSE	IIIN	Wed, Feb 18, 2009	7.58	7.58	7.06	7.44
4092	NYSE	IIIN	Tue, Feb 17, 2009	7.54	7.68	7.40	7.51
4091	NYSE	IIIN	Fri, Feb 13, 2009	7.73	8.05	7.72	7.87
4090	NYSE	IIIN	Thu, Feb 12, 2009	7.50	7.81	7.40	7.76
4089	NYSE	IIIN	Wed, Feb 11, 2009	7.61	7.78	7.49	7.51
4088	NYSE	IIIN	Tue, Feb 10, 2009	7.87	8.05	7.54	7.55
4087	NYSE	IIIN	Mon, Feb 9, 2009	8.22	8.28	7.80	7.95
4086	NYSE	IIIN	Fri, Feb 6, 2009	8.01	8.36	7.98	8.28
4085	NYSE	IIIN	Thu, Feb 5, 2009	7.66	8.19	7.54	7.97
4084	NYSE	IIIN	Wed, Feb 4, 2009	7.65	8.24	7.61	7.69
4083	NYSE	IIIN	Tue, Feb 3, 2009	7.80	7.93	7.53	7.61
4082	NYSE	IIIN	Mon, Feb 2, 2009	7.53	7.97	7.40	7.75
4081	NYSE	IIIN	Fri, Jan 30, 2009	7.67	8.00	7.41	7.70
4080	NYSE	IIIN	Thu, Jan 29, 2009	7.96	8.02	7.52	7.52
4079	NYSE	IIIN	Wed, Jan 28, 2009	7.85	8.18	7.79	8.05
4078	NYSE	IIIN	Tue, Jan 27, 2009	7.92	8.18	7.73	7.74
4077	NYSE	IIIN	Mon, Jan 26, 2009	8.12	8.19	7.61	7.94
4076	NYSE	IIIN	Fri, Jan 23, 2009	8.15	8.27	7.86	8.03
4075	NYSE	IIIN	Thu, Jan 22, 2009	8.05	8.36	7.96	8.04
4074	NYSE	IIIN	Wed, Jan 21, 2009	8.71	8.71	8.01	8.14
4073	NYSE	IIIN	Tue, Jan 20, 2009	9.73	9.75	8.52	8.65
4072	NYSE	IIIN	Fri, Jan 16, 2009	10.32	10.60	9.49	9.73
4071	NYSE	IIIN	Thu, Jan 15, 2009	10.43	10.70	9.65	10.23
4070	NYSE	IIIN	Wed, Jan 14, 2009	11.42	11.42	10.01	10.43
4069	NYSE	IIIN	Tue, Jan 13, 2009	11.30	12.30	11.30	11.59
4068	NYSE	IIIN	Mon, Jan 12, 2009	11.83	11.99	10.68	10.87
4067	NYSE	IIIN	Fri, Jan 9, 2009	12.26	12.30	11.76	11.82
4066	NYSE	IIIN	Thu, Jan 8, 2009	11.98	12.37	11.93	12.20
4065	NYSE	IIIN	Wed, Jan 7, 2009	11.89	12.24	11.82	12.05
4064	NYSE	IIIN	Tue, Jan 6, 2009	12.22	12.47	11.98	12.09
4063	NYSE	IIIN	Mon, Jan 5, 2009	12.11	12.13	11.65	12.06
4062	NYSE	IIIN	Fri, Jan 2, 2009	11.31	12.12	11.24	11.92
4061	NYSE	IIIN	Wed, Dec 31, 2008	11.04	11.75	11.04	11.29
4060	NYSE	IIIN	Tue, Dec 30, 2008	10.92	11.05	10.62	10.98
4059	NYSE	IIIN	Mon, Dec 29, 2008	10.63	10.85	10.50	10.73
4058	NYSE	IIIN	Fri, Dec 26, 2008	10.71	10.75	10.42	10.68
4057	NYSE	IIIN	Wed, Dec 24, 2008	10.49	10.79	10.45	10.61
4056	NYSE	IIIN	Tue, Dec 23, 2008	10.30	10.65	10.25	10.45
4055	NYSE	IIIN	Mon, Dec 22, 2008	10.79	10.79	9.30	9.75
4054	NYSE	IIIN	Fri, Dec 19, 2008	10.88	11.54	10.41	10.68
4053	NYSE	IIIN	Thu, Dec 18, 2008	11.01	11.14	10.39	10.56
4052	NYSE	IIIN	Wed, Dec 17, 2008	10.89	11.13	10.65	11.03
4051	NYSE	IIIN	Tue, Dec 16, 2008	10.80	11.28	10.71	11.09
4050	NYSE	IIIN	Mon, Dec 15, 2008	11.48	12.92	10.42	10.55
4049	NYSE	IIIN	Fri, Dec 12, 2008	10.10	11.47	9.43	11.25
4048	NYSE	IIIN	Thu, Dec 11, 2008	12.17	12.74	11.65	12.00
4047	NYSE	IIIN	Wed, Dec 10, 2008	12.05	13.00	11.90	12.26
4046	NYSE	IIIN	Tue, Dec 9, 2008	11.59	12.26	11.00	11.86
4045	NYSE	IIIN	Mon, Dec 8, 2008	10.14	11.87	9.75	11.81
4044	NYSE	IIIN	Fri, Dec 5, 2008	9.33	10.10	8.94	9.75
4043	NYSE	IIIN	Thu, Dec 4, 2008	9.84	10.35	9.11	9.40
4042	NYSE	IIIN	Wed, Dec 3, 2008	8.85	10.29	8.61	10.04
4041	NYSE	IIIN	Tue, Dec 2, 2008	8.30	9.08	7.95	9.08
4040	NYSE	IIIN	Mon, Dec 1, 2008	9.41	9.85	7.80	8.20
4039	NYSE	IIIN	Fri, Nov 28, 2008	9.45	9.88	9.13	9.76
4038	NYSE	IIIN	Wed, Nov 26, 2008	8.62	9.66	8.61	9.50
4037	NYSE	IIIN	Tue, Nov 25, 2008	8.69	9.01	8.40	8.74
4036	NYSE	IIIN	Mon, Nov 24, 2008	7.05	8.84	7.05	8.59
4035	NYSE	IIIN	Fri, Nov 21, 2008	7.56	8.00	7.00	7.54
4034	NYSE	IIIN	Thu, Nov 20, 2008	7.68	8.09	7.34	7.41
4033	NYSE	IIIN	Wed, Nov 19, 2008	7.61	8.33	7.61	7.70
4032	NYSE	IIIN	Tue, Nov 18, 2008	7.57	8.33	7.32	7.64
4031	NYSE	IIIN	Mon, Nov 17, 2008	7.35	7.86	7.03	7.49
4030	NYSE	IIIN	Fri, Nov 14, 2008	8.23	8.56	7.41	7.41
4029	NYSE	IIIN	Thu, Nov 13, 2008	7.49	8.48	7.15	8.42
4028	NYSE	IIIN	Wed, Nov 12, 2008	8.14	8.23	7.39	7.50
4027	NYSE	IIIN	Tue, Nov 11, 2008	8.30	9.05	8.09	8.30
4026	NYSE	IIIN	Mon, Nov 10, 2008	8.76	8.94	8.22	8.36
4025	NYSE	IIIN	Fri, Nov 7, 2008	8.62	8.70	8.39	8.55
4024	NYSE	IIIN	Thu, Nov 6, 2008	9.04	9.57	8.46	8.50
4023	NYSE	IIIN	Wed, Nov 5, 2008	9.09	9.41	8.99	9.11
4022	NYSE	IIIN	Tue, Nov 4, 2008	9.79	9.87	8.95	9.24
4021	NYSE	IIIN	Mon, Nov 3, 2008	10.18	10.37	9.39	9.51
4020	NYSE	IIIN	Fri, Oct 31, 2008	9.60	10.44	8.70	10.26
4019	NYSE	IIIN	Thu, Oct 30, 2008	8.55	9.65	8.55	9.63
4018	NYSE	IIIN	Wed, Oct 29, 2008	7.56	8.62	7.46	8.27
4017	NYSE	IIIN	Tue, Oct 28, 2008	8.17	8.20	7.08	7.47
4016	NYSE	IIIN	Mon, Oct 27, 2008	8.04	8.45	7.84	7.87
4015	NYSE	IIIN	Fri, Oct 24, 2008	8.50	8.53	7.16	8.21
4014	NYSE	IIIN	Thu, Oct 23, 2008	9.02	9.53	8.56	9.10
4013	NYSE	IIIN	Wed, Oct 22, 2008	9.25	9.86	8.78	9.09
4012	NYSE	IIIN	Tue, Oct 21, 2008	9.73	9.92	9.25	9.46
4011	NYSE	IIIN	Mon, Oct 20, 2008	9.37	9.63	9.12	9.51
4010	NYSE	IIIN	Fri, Oct 17, 2008	8.76	9.84	8.63	9.14
4009	NYSE	IIIN	Thu, Oct 16, 2008	7.87	9.38	7.56	9.15
4008	NYSE	IIIN	Wed, Oct 15, 2008	8.35	8.48	7.52	7.66
4007	NYSE	IIIN	Tue, Oct 14, 2008	9.47	9.71	7.92	8.35
4006	NYSE	IIIN	Mon, Oct 13, 2008	9.64	9.76	8.62	9.22
4005	NYSE	IIIN	Fri, Oct 10, 2008	8.61	9.84	8.16	9.19
4004	NYSE	IIIN	Thu, Oct 9, 2008	9.90	10.09	8.71	8.75
4003	NYSE	IIIN	Wed, Oct 8, 2008	8.99	10.24	8.93	9.77
4002	NYSE	IIIN	Tue, Oct 7, 2008	10.59	10.74	9.34	9.34
4001	NYSE	IIIN	Mon, Oct 6, 2008	11.09	11.11	9.90	10.38
4000	NYSE	IIIN	Fri, Oct 3, 2008	11.77	12.30	11.22	11.26
3999	NYSE	IIIN	Thu, Oct 2, 2008	12.93	12.94	11.57	11.67
3998	NYSE	IIIN	Wed, Oct 1, 2008	13.55	13.60	12.95	13.00
3997	NYSE	IIIN	Tue, Sep 30, 2008	13.69	14.15	13.44	13.59
3996	NYSE	IIIN	Mon, Sep 29, 2008	13.66	14.72	13.27	13.59
3995	NYSE	IIIN	Fri, Sep 26, 2008	13.84	14.15	13.77	14.01
3994	NYSE	IIIN	Thu, Sep 25, 2008	14.21	14.80	13.92	14.13
3993	NYSE	IIIN	Wed, Sep 24, 2008	13.98	14.36	13.85	14.07
3992	NYSE	IIIN	Tue, Sep 23, 2008	14.99	15.20	13.87	14.01
3991	NYSE	IIIN	Mon, Sep 22, 2008	15.99	16.17	14.92	14.95
3990	NYSE	IIIN	Fri, Sep 19, 2008	15.87	16.47	15.43	16.03
3989	NYSE	IIIN	Thu, Sep 18, 2008	14.71	15.44	14.25	15.32
3988	NYSE	IIIN	Wed, Sep 17, 2008	15.14	15.48	14.23	14.42
3987	NYSE	IIIN	Tue, Sep 16, 2008	13.96	15.60	13.85	15.48
3986	NYSE	IIIN	Mon, Sep 15, 2008	15.01	15.36	14.05	14.16
3985	NYSE	IIIN	Fri, Sep 12, 2008	16.12	16.26	15.38	15.60
3984	NYSE	IIIN	Thu, Sep 11, 2008	15.42	16.31	15.15	16.26
3983	NYSE	IIIN	Wed, Sep 10, 2008	14.98	15.79	14.89	15.57
3982	NYSE	IIIN	Tue, Sep 9, 2008	16.07	16.17	14.76	14.76
3981	NYSE	IIIN	Mon, Sep 8, 2008	16.39	16.99	15.77	16.10
3980	NYSE	IIIN	Fri, Sep 5, 2008	16.12	16.44	16.00	16.08
3979	NYSE	IIIN	Thu, Sep 4, 2008	16.82	16.88	16.15	16.19
3978	NYSE	IIIN	Wed, Sep 3, 2008	17.25	17.48	16.77	16.97
3977	NYSE	IIIN	Tue, Sep 2, 2008	17.24	17.65	17.06	17.22
3976	NYSE	IIIN	Fri, Aug 29, 2008	17.26	17.33	16.90	17.10
3975	NYSE	IIIN	Thu, Aug 28, 2008	16.98	17.38	16.61	17.18
3974	NYSE	IIIN	Wed, Aug 27, 2008	16.49	16.99	16.27	16.89
3973	NYSE	IIIN	Tue, Aug 26, 2008	16.55	16.91	16.12	16.35
3972	NYSE	IIIN	Mon, Aug 25, 2008	16.82	17.23	16.22	16.49
3971	NYSE	IIIN	Fri, Aug 22, 2008	16.24	17.27	16.24	16.81
3970	NYSE	IIIN	Thu, Aug 21, 2008	16.80	16.86	16.41	16.54
3969	NYSE	IIIN	Wed, Aug 20, 2008	16.66	17.03	16.36	16.85
3968	NYSE	IIIN	Tue, Aug 19, 2008	17.55	17.65	16.66	16.69
3967	NYSE	IIIN	Mon, Aug 18, 2008	18.05	18.17	17.68	17.72
3966	NYSE	IIIN	Fri, Aug 15, 2008	17.89	18.05	17.39	17.98
3965	NYSE	IIIN	Thu, Aug 14, 2008	17.30	17.76	17.25	17.69
3964	NYSE	IIIN	Wed, Aug 13, 2008	17.71	18.14	17.11	17.39
3963	NYSE	IIIN	Tue, Aug 12, 2008	17.15	17.67	16.27	17.60
3962	NYSE	IIIN	Mon, Aug 11, 2008	17.01	17.41	16.70	17.15
3961	NYSE	IIIN	Fri, Aug 8, 2008	16.28	16.94	15.15	16.90
3960	NYSE	IIIN	Thu, Aug 7, 2008	16.60	16.92	16.19	16.23
3959	NYSE	IIIN	Wed, Aug 6, 2008	15.94	16.85	15.86	16.77
3958	NYSE	IIIN	Tue, Aug 5, 2008	15.70	16.43	15.60	16.15
3957	NYSE	IIIN	Mon, Aug 4, 2008	17.11	17.27	15.42	15.50
3956	NYSE	IIIN	Fri, Aug 1, 2008	17.75	18.41	16.99	17.15
3955	NYSE	IIIN	Thu, Jul 31, 2008	17.86	18.12	17.45	17.67
3954	NYSE	IIIN	Wed, Jul 30, 2008	18.00	18.32	17.80	18.07
3953	NYSE	IIIN	Tue, Jul 29, 2008	16.87	18.00	16.63	17.49
3952	NYSE	IIIN	Mon, Jul 28, 2008	16.39	17.00	16.33	16.61
3951	NYSE	IIIN	Fri, Jul 25, 2008	16.45	16.65	15.60	16.33
3950	NYSE	IIIN	Thu, Jul 24, 2008	16.69	16.84	15.87	16.17
3949	NYSE	IIIN	Wed, Jul 23, 2008	16.31	16.76	15.90	16.68
3948	NYSE	IIIN	Tue, Jul 22, 2008	16.17	16.55	15.93	16.25
3947	NYSE	IIIN	Mon, Jul 21, 2008	15.16	16.67	14.63	16.55
3946	NYSE	IIIN	Fri, Jul 18, 2008	15.59	15.79	14.61	14.87
3945	NYSE	IIIN	Thu, Jul 17, 2008	19.31	19.64	14.83	15.47
3944	NYSE	IIIN	Wed, Jul 16, 2008	19.54	20.01	19.17	19.72
3943	NYSE	IIIN	Tue, Jul 15, 2008	19.76	20.00	19.31	19.74
3942	NYSE	IIIN	Mon, Jul 14, 2008	19.78	20.17	19.60	20.00
3941	NYSE	IIIN	Fri, Jul 11, 2008	18.15	19.79	17.93	19.55
3940	NYSE	IIIN	Thu, Jul 10, 2008	17.73	18.30	17.73	18.24
3939	NYSE	IIIN	Wed, Jul 9, 2008	17.94	18.25	17.60	17.66
3938	NYSE	IIIN	Tue, Jul 8, 2008	17.76	17.98	16.99	17.90
3937	NYSE	IIIN	Mon, Jul 7, 2008	16.86	18.13	15.86	17.70
3936	NYSE	IIIN	Thu, Jul 3, 2008	16.36	17.07	15.75	16.73
3935	NYSE	IIIN	Wed, Jul 2, 2008	18.01	18.50	16.12	16.45
3934	NYSE	IIIN	Tue, Jul 1, 2008	17.85	18.30	17.49	18.09
3933	NYSE	IIIN	Mon, Jun 30, 2008	18.50	18.50	18.19	18.31
3932	NYSE	IIIN	Fri, Jun 27, 2008	18.47	18.55	18.07	18.44
3931	NYSE	IIIN	Thu, Jun 26, 2008	18.10	19.14	17.87	18.48
3930	NYSE	IIIN	Wed, Jun 25, 2008	18.12	18.49	17.75	18.19
3929	NYSE	IIIN	Tue, Jun 24, 2008	18.13	18.65	17.45	18.32
3928	NYSE	IIIN	Mon, Jun 23, 2008	18.56	18.56	18.10	18.32
3927	NYSE	IIIN	Fri, Jun 20, 2008	18.49	18.79	18.34	18.49
3926	NYSE	IIIN	Thu, Jun 19, 2008	17.89	18.80	17.46	18.55
3925	NYSE	IIIN	Wed, Jun 18, 2008	17.77	18.09	17.63	17.89
3924	NYSE	IIIN	Tue, Jun 17, 2008	17.16	17.98	17.05	17.84
3923	NYSE	IIIN	Mon, Jun 16, 2008	16.80	17.23	16.70	16.97
3922	NYSE	IIIN	Fri, Jun 13, 2008	16.64	16.93	16.39	16.93
3921	NYSE	IIIN	Thu, Jun 12, 2008	16.64	16.67	15.89	16.54
3920	NYSE	IIIN	Wed, Jun 11, 2008	16.52	16.85	16.52	16.55
3919	NYSE	IIIN	Tue, Jun 10, 2008	16.10	16.75	16.10	16.60
3918	NYSE	IIIN	Mon, Jun 9, 2008	16.25	16.61	16.00	16.30
3917	NYSE	IIIN	Fri, Jun 6, 2008	16.35	16.55	16.03	16.15
3916	NYSE	IIIN	Thu, Jun 5, 2008	16.41	16.76	16.35	16.60
3915	NYSE	IIIN	Wed, Jun 4, 2008	15.88	16.59	15.88	16.31
3914	NYSE	IIIN	Tue, Jun 3, 2008	16.15	16.32	15.86	15.92
3913	NYSE	IIIN	Mon, Jun 2, 2008	16.01	16.28	15.84	16.03
3912	NYSE	IIIN	Fri, May 30, 2008	16.04	16.43	15.95	16.03
3911	NYSE	IIIN	Thu, May 29, 2008	15.68	16.36	15.53	15.99
3910	NYSE	IIIN	Wed, May 28, 2008	15.15	15.93	15.15	15.70
3909	NYSE	IIIN	Tue, May 27, 2008	14.27	15.14	14.25	15.02
3908	NYSE	IIIN	Fri, May 23, 2008	14.83	14.83	13.95	14.23
3907	NYSE	IIIN	Thu, May 22, 2008	14.51	15.00	14.48	14.94
3906	NYSE	IIIN	Wed, May 21, 2008	14.81	14.97	14.45	14.54
3905	NYSE	IIIN	Tue, May 20, 2008	14.35	14.95	14.29	14.85
3904	NYSE	IIIN	Mon, May 19, 2008	14.60	14.95	14.40	14.45
3903	NYSE	IIIN	Fri, May 16, 2008	14.90	14.90	14.01	14.58
3902	NYSE	IIIN	Thu, May 15, 2008	14.52	14.91	14.00	14.87
3901	NYSE	IIIN	Wed, May 14, 2008	14.69	14.99	14.50	14.54
3900	NYSE	IIIN	Tue, May 13, 2008	14.06	14.70	14.00	14.68
3899	NYSE	IIIN	Mon, May 12, 2008	13.74	14.31	13.60	14.16
3898	NYSE	IIIN	Fri, May 9, 2008	13.29	13.74	13.14	13.70
3897	NYSE	IIIN	Thu, May 8, 2008	13.27	13.50	13.06	13.32
3896	NYSE	IIIN	Wed, May 7, 2008	13.56	14.01	13.20	13.25
3895	NYSE	IIIN	Tue, May 6, 2008	13.63	13.73	13.23	13.53
3894	NYSE	IIIN	Mon, May 5, 2008	13.25	13.94	13.25	13.74
3893	NYSE	IIIN	Fri, May 2, 2008	12.95	13.40	12.90	13.22
3892	NYSE	IIIN	Thu, May 1, 2008	12.48	12.90	12.48	12.85
3891	NYSE	IIIN	Wed, Apr 30, 2008	12.50	12.84	12.41	12.46
3890	NYSE	IIIN	Tue, Apr 29, 2008	12.06	12.50	11.90	12.46
3889	NYSE	IIIN	Mon, Apr 28, 2008	11.98	12.36	11.85	12.05
3888	NYSE	IIIN	Fri, Apr 25, 2008	11.87	12.13	11.62	12.03
3887	NYSE	IIIN	Thu, Apr 24, 2008	11.87	11.95	11.39	11.80
3886	NYSE	IIIN	Wed, Apr 23, 2008	11.70	11.99	11.53	11.84
3885	NYSE	IIIN	Tue, Apr 22, 2008	11.71	11.91	11.40	11.63
3884	NYSE	IIIN	Mon, Apr 21, 2008	11.79	12.09	11.62	11.79
3883	NYSE	IIIN	Fri, Apr 18, 2008	11.71	11.85	11.64	11.80
3882	NYSE	IIIN	Thu, Apr 17, 2008	11.75	11.80	11.01	11.43
3881	NYSE	IIIN	Wed, Apr 16, 2008	11.36	11.79	11.00	11.74
3880	NYSE	IIIN	Tue, Apr 15, 2008	11.50	12.00	10.84	11.40
3879	NYSE	IIIN	Mon, Apr 14, 2008	10.20	10.76	10.20	10.52
3878	NYSE	IIIN	Fri, Apr 11, 2008	10.18	10.31	9.96	10.16
3877	NYSE	IIIN	Thu, Apr 10, 2008	10.35	10.55	9.97	10.28
3876	NYSE	IIIN	Wed, Apr 9, 2008	11.19	11.33	10.31	10.33
3875	NYSE	IIIN	Tue, Apr 8, 2008	11.17	11.26	11.02	11.13
3874	NYSE	IIIN	Mon, Apr 7, 2008	11.64	11.70	11.25	11.26
3873	NYSE	IIIN	Fri, Apr 4, 2008	11.70	11.75	11.57	11.58
3872	NYSE	IIIN	Thu, Apr 3, 2008	11.81	11.97	11.50	11.67
3871	NYSE	IIIN	Wed, Apr 2, 2008	11.99	12.03	11.84	11.94
3870	NYSE	IIIN	Tue, Apr 1, 2008	11.94	12.20	11.90	12.00
3869	NYSE	IIIN	Mon, Mar 31, 2008	11.71	11.99	11.56	11.63
3868	NYSE	IIIN	Fri, Mar 28, 2008	11.98	12.17	11.70	11.73
3867	NYSE	IIIN	Thu, Mar 27, 2008	12.30	12.45	11.97	11.99
3866	NYSE	IIIN	Wed, Mar 26, 2008	12.16	12.37	12.16	12.30
3865	NYSE	IIIN	Tue, Mar 25, 2008	12.07	12.34	11.98	12.24
3864	NYSE	IIIN	Mon, Mar 24, 2008	11.63	12.07	11.34	12.07
3863	NYSE	IIIN	Thu, Mar 20, 2008	11.22	11.73	11.03	11.52
3862	NYSE	IIIN	Wed, Mar 19, 2008	11.85	11.86	11.08	11.08
3861	NYSE	IIIN	Tue, Mar 18, 2008	11.61	11.99	11.31	11.86
3860	NYSE	IIIN	Mon, Mar 17, 2008	10.77	11.55	10.55	11.32
3859	NYSE	IIIN	Fri, Mar 14, 2008	11.77	11.77	11.11	11.11
3858	NYSE	IIIN	Thu, Mar 13, 2008	11.15	11.67	11.12	11.65
3857	NYSE	IIIN	Wed, Mar 12, 2008	11.58	11.81	10.78	11.33
3856	NYSE	IIIN	Tue, Mar 11, 2008	11.01	11.64	11.01	11.50
3855	NYSE	IIIN	Mon, Mar 10, 2008	11.17	11.38	10.60	10.68
3854	NYSE	IIIN	Fri, Mar 7, 2008	10.83	11.23	10.80	11.11
3853	NYSE	IIIN	Thu, Mar 6, 2008	11.32	11.32	10.93	10.97
3852	NYSE	IIIN	Wed, Mar 5, 2008	11.02	11.38	10.89	11.36
3851	NYSE	IIIN	Tue, Mar 4, 2008	10.70	11.13	10.70	10.99
3850	NYSE	IIIN	Mon, Mar 3, 2008	10.80	10.97	10.50	10.83
3849	NYSE	IIIN	Fri, Feb 29, 2008	11.24	11.31	10.66	10.77
3848	NYSE	IIIN	Thu, Feb 28, 2008	11.49	11.63	11.17	11.40
3847	NYSE	IIIN	Wed, Feb 27, 2008	11.51	11.82	11.32	11.52
3846	NYSE	IIIN	Tue, Feb 26, 2008	11.33	12.12	11.33	11.65
3845	NYSE	IIIN	Mon, Feb 25, 2008	10.89	11.47	10.61	11.43
3844	NYSE	IIIN	Fri, Feb 22, 2008	11.26	11.33	10.71	10.88
3843	NYSE	IIIN	Thu, Feb 21, 2008	11.56	11.86	11.24	11.27
3842	NYSE	IIIN	Wed, Feb 20, 2008	11.05	11.77	11.05	11.49
3841	NYSE	IIIN	Tue, Feb 19, 2008	11.20	11.50	11.07	11.15
3840	NYSE	IIIN	Fri, Feb 15, 2008	10.96	11.10	10.85	11.02
3839	NYSE	IIIN	Thu, Feb 14, 2008	11.39	11.57	11.06	11.08
3838	NYSE	IIIN	Wed, Feb 13, 2008	11.13	11.42	11.00	11.25
3837	NYSE	IIIN	Tue, Feb 12, 2008	10.95	11.48	10.84	11.00
3836	NYSE	IIIN	Mon, Feb 11, 2008	10.87	11.48	10.70	10.87
3835	NYSE	IIIN	Fri, Feb 8, 2008	10.90	11.18	10.79	10.84
3834	NYSE	IIIN	Thu, Feb 7, 2008	10.54	11.06	10.54	10.89
3833	NYSE	IIIN	Wed, Feb 6, 2008	10.81	11.00	10.62	10.62
3832	NYSE	IIIN	Tue, Feb 5, 2008	10.91	11.24	10.64	10.70
3831	NYSE	IIIN	Mon, Feb 4, 2008	11.45	11.45	10.99	11.16
3830	NYSE	IIIN	Fri, Feb 1, 2008	10.34	11.54	10.26	11.46
3829	NYSE	IIIN	Thu, Jan 31, 2008	9.56	10.40	9.52	10.27
3828	NYSE	IIIN	Wed, Jan 30, 2008	9.97	10.06	9.69	9.70
3827	NYSE	IIIN	Tue, Jan 29, 2008	9.08	10.18	8.95	10.06
3826	NYSE	IIIN	Mon, Jan 28, 2008	8.95	9.21	8.83	9.04
3825	NYSE	IIIN	Fri, Jan 25, 2008	9.17	9.33	8.76	8.98
3824	NYSE	IIIN	Thu, Jan 24, 2008	8.94	9.48	8.63	9.06
3823	NYSE	IIIN	Wed, Jan 23, 2008	7.99	9.10	7.95	8.87
3822	NYSE	IIIN	Tue, Jan 22, 2008	7.76	8.31	7.36	8.20
3821	NYSE	IIIN	Fri, Jan 18, 2008	8.23	8.43	7.55	7.98
3820	NYSE	IIIN	Thu, Jan 17, 2008	9.40	9.99	8.07	8.14
3819	NYSE	IIIN	Wed, Jan 16, 2008	8.85	9.21	8.75	8.99
3818	NYSE	IIIN	Tue, Jan 15, 2008	9.40	9.49	8.82	9.00
3817	NYSE	IIIN	Mon, Jan 14, 2008	9.60	10.03	9.46	9.54
3816	NYSE	IIIN	Fri, Jan 11, 2008	10.33	10.33	9.50	9.54
3815	NYSE	IIIN	Thu, Jan 10, 2008	9.79	10.43	9.70	10.40
3814	NYSE	IIIN	Wed, Jan 9, 2008	10.21	10.42	9.40	9.90
3813	NYSE	IIIN	Tue, Jan 8, 2008	10.55	10.89	10.23	10.26
3812	NYSE	IIIN	Mon, Jan 7, 2008	10.23	10.80	10.15	10.52
3811	NYSE	IIIN	Fri, Jan 4, 2008	11.02	11.02	10.22	10.23
3810	NYSE	IIIN	Thu, Jan 3, 2008	11.33	11.56	11.01	11.02
3809	NYSE	IIIN	Wed, Jan 2, 2008	11.69	11.82	11.27	11.36
3808	NYSE	IIIN	Mon, Dec 31, 2007	11.91	11.91	11.08	11.73
3807	NYSE	IIIN	Fri, Dec 28, 2007	12.14	12.50	11.73	11.99
3806	NYSE	IIIN	Thu, Dec 27, 2007	12.96	13.13	11.97	11.97
3805	NYSE	IIIN	Wed, Dec 26, 2007	13.19	13.21	12.60	13.11
3804	NYSE	IIIN	Mon, Dec 24, 2007	12.94	13.49	12.29	13.45
3803	NYSE	IIIN	Fri, Dec 21, 2007	12.68	12.99	12.50	12.93
3802	NYSE	IIIN	Thu, Dec 20, 2007	12.34	12.45	12.00	12.45
3801	NYSE	IIIN	Wed, Dec 19, 2007	12.17	12.30	11.96	12.19
3800	NYSE	IIIN	Tue, Dec 18, 2007	11.87	12.23	11.56	12.14
3799	NYSE	IIIN	Mon, Dec 17, 2007	12.21	12.40	11.73	11.74
3798	NYSE	IIIN	Fri, Dec 14, 2007	12.46	12.72	12.22	12.26
3797	NYSE	IIIN	Thu, Dec 13, 2007	12.89	12.98	12.50	12.65
3796	NYSE	IIIN	Wed, Dec 12, 2007	13.09	13.60	12.75	12.98
3795	NYSE	IIIN	Tue, Dec 11, 2007	13.40	13.76	12.66	12.68
3794	NYSE	IIIN	Mon, Dec 10, 2007	12.14	13.48	12.14	13.41
3793	NYSE	IIIN	Fri, Dec 7, 2007	11.33	12.11	11.28	12.11
3792	NYSE	IIIN	Thu, Dec 6, 2007	11.00	11.84	10.93	11.30
3791	NYSE	IIIN	Wed, Dec 5, 2007	11.51	12.23	10.87	11.00
3790	NYSE	IIIN	Tue, Dec 4, 2007	11.05	11.17	10.94	11.00
3789	NYSE	IIIN	Mon, Dec 3, 2007	11.40	11.42	11.00	11.09
3788	NYSE	IIIN	Fri, Nov 30, 2007	11.31	11.62	11.28	11.37
3787	NYSE	IIIN	Thu, Nov 29, 2007	11.46	11.98	11.17	11.17
3786	NYSE	IIIN	Wed, Nov 28, 2007	10.84	11.60	10.83	11.59
3785	NYSE	IIIN	Tue, Nov 27, 2007	10.75	11.22	10.61	10.70
3784	NYSE	IIIN	Mon, Nov 26, 2007	10.56	10.87	10.56	10.66
3783	NYSE	IIIN	Fri, Nov 23, 2007	10.36	10.58	10.27	10.58
3782	NYSE	IIIN	Wed, Nov 21, 2007	10.20	10.41	10.00	10.29
3781	NYSE	IIIN	Tue, Nov 20, 2007	10.65	10.70	10.01	10.16
3780	NYSE	IIIN	Mon, Nov 19, 2007	10.77	10.83	10.48	10.61
3779	NYSE	IIIN	Fri, Nov 16, 2007	10.98	11.34	10.70	10.86
3778	NYSE	IIIN	Thu, Nov 15, 2007	11.34	11.42	10.49	10.96
3777	NYSE	IIIN	Wed, Nov 14, 2007	11.66	11.66	11.32	11.41
3776	NYSE	IIIN	Tue, Nov 13, 2007	11.20	11.56	11.12	11.56
3775	NYSE	IIIN	Mon, Nov 12, 2007	10.87	11.18	10.73	11.07
3774	NYSE	IIIN	Fri, Nov 9, 2007	11.02	11.02	10.00	10.92
3773	NYSE	IIIN	Thu, Nov 8, 2007	11.24	11.29	10.80	11.16
3772	NYSE	IIIN	Wed, Nov 7, 2007	11.20	11.39	11.09	11.14
3771	NYSE	IIIN	Tue, Nov 6, 2007	11.67	11.78	11.26	11.42
3770	NYSE	IIIN	Mon, Nov 5, 2007	11.40	11.74	11.40	11.62
3769	NYSE	IIIN	Fri, Nov 2, 2007	11.42	11.85	11.24	11.51
3768	NYSE	IIIN	Thu, Nov 1, 2007	11.66	11.70	11.21	11.30
3767	NYSE	IIIN	Wed, Oct 31, 2007	11.64	11.87	11.31	11.60
3766	NYSE	IIIN	Tue, Oct 30, 2007	11.86	11.88	11.47	11.52
3765	NYSE	IIIN	Mon, Oct 29, 2007	12.14	12.49	11.62	11.89
3764	NYSE	IIIN	Fri, Oct 26, 2007	12.50	12.50	11.92	12.05
3763	NYSE	IIIN	Thu, Oct 25, 2007	12.62	12.97	12.20	12.30
3762	NYSE	IIIN	Wed, Oct 24, 2007	12.84	12.89	12.50	12.61
3761	NYSE	IIIN	Tue, Oct 23, 2007	12.94	12.98	12.69	12.92
3760	NYSE	IIIN	Mon, Oct 22, 2007	12.82	12.95	12.36	12.79
3759	NYSE	IIIN	Fri, Oct 19, 2007	13.44	13.50	12.77	13.01
3758	NYSE	IIIN	Thu, Oct 18, 2007	14.00	14.22	12.62	13.52
3757	NYSE	IIIN	Wed, Oct 17, 2007	14.09	14.34	13.70	14.05
3756	NYSE	IIIN	Tue, Oct 16, 2007	14.11	14.33	13.70	13.94
3755	NYSE	IIIN	Mon, Oct 15, 2007	14.73	14.73	14.00	14.17
3754	NYSE	IIIN	Fri, Oct 12, 2007	14.68	14.89	14.36	14.82
3753	NYSE	IIIN	Thu, Oct 11, 2007	15.05	15.32	14.45	14.67
3752	NYSE	IIIN	Wed, Oct 10, 2007	15.53	15.53	15.02	15.03
3751	NYSE	IIIN	Tue, Oct 9, 2007	15.38	15.73	15.15	15.62
3750	NYSE	IIIN	Mon, Oct 8, 2007	15.25	15.53	15.06	15.30
3749	NYSE	IIIN	Fri, Oct 5, 2007	15.58	15.70	15.07	15.34
3748	NYSE	IIIN	Thu, Oct 4, 2007	15.75	15.75	15.00	15.38
3747	NYSE	IIIN	Wed, Oct 3, 2007	15.49	15.80	15.25	15.67
3746	NYSE	IIIN	Tue, Oct 2, 2007	15.86	16.35	15.49	15.53
3745	NYSE	IIIN	Mon, Oct 1, 2007	15.38	15.89	15.25	15.84
3744	NYSE	IIIN	Fri, Sep 28, 2007	15.72	15.95	15.32	15.35
3743	NYSE	IIIN	Thu, Sep 27, 2007	15.75	15.79	15.27	15.76
3742	NYSE	IIIN	Wed, Sep 26, 2007	15.47	15.98	15.29	15.71
3741	NYSE	IIIN	Tue, Sep 25, 2007	15.59	15.84	15.19	15.40
3740	NYSE	IIIN	Mon, Sep 24, 2007	16.24	16.24	15.41	15.77
3739	NYSE	IIIN	Fri, Sep 21, 2007	16.29	16.29	16.00	16.15
3738	NYSE	IIIN	Thu, Sep 20, 2007	16.39	16.43	16.04	16.19
3737	NYSE	IIIN	Wed, Sep 19, 2007	17.66	17.66	15.80	16.44
3736	NYSE	IIIN	Tue, Sep 18, 2007	17.64	18.68	17.42	18.61
3735	NYSE	IIIN	Mon, Sep 17, 2007	17.35	17.82	17.29	17.51
3734	NYSE	IIIN	Fri, Sep 14, 2007	17.58	17.61	17.13	17.41
3733	NYSE	IIIN	Thu, Sep 13, 2007	18.20	18.20	17.67	17.76
3732	NYSE	IIIN	Wed, Sep 12, 2007	18.44	18.64	18.03	18.08
3731	NYSE	IIIN	Tue, Sep 11, 2007	18.23	18.69	17.85	18.49
3730	NYSE	IIIN	Mon, Sep 10, 2007	18.49	18.49	17.65	18.14
3729	NYSE	IIIN	Fri, Sep 7, 2007	18.48	18.58	17.87	18.23
3728	NYSE	IIIN	Thu, Sep 6, 2007	18.61	19.01	18.54	18.68
3727	NYSE	IIIN	Wed, Sep 5, 2007	19.07	19.40	18.25	18.51
3726	NYSE	IIIN	Tue, Sep 4, 2007	18.86	19.43	18.81	19.24
3725	NYSE	IIIN	Fri, Aug 31, 2007	18.78	19.13	18.51	18.90
3724	NYSE	IIIN	Thu, Aug 30, 2007	18.53	18.76	18.19	18.49
3723	NYSE	IIIN	Wed, Aug 29, 2007	18.21	18.85	18.14	18.75
3722	NYSE	IIIN	Tue, Aug 28, 2007	18.60	18.60	18.00	18.10
3721	NYSE	IIIN	Mon, Aug 27, 2007	18.85	19.00	18.55	18.65
3720	NYSE	IIIN	Fri, Aug 24, 2007	18.19	18.84	18.19	18.69
3719	NYSE	IIIN	Thu, Aug 23, 2007	19.16	19.20	18.50	18.63
3718	NYSE	IIIN	Wed, Aug 22, 2007	18.54	19.16	18.49	18.99
3717	NYSE	IIIN	Tue, Aug 21, 2007	18.43	18.80	18.18	18.32
3716	NYSE	IIIN	Mon, Aug 20, 2007	17.77	18.57	17.43	18.43
3715	NYSE	IIIN	Fri, Aug 17, 2007	18.34	18.89	17.60	17.64
3714	NYSE	IIIN	Thu, Aug 16, 2007	18.14	18.16	16.37	17.91
3713	NYSE	IIIN	Wed, Aug 15, 2007	19.72	20.03	18.23	18.30
3712	NYSE	IIIN	Tue, Aug 14, 2007	20.29	20.52	19.75	19.80
3711	NYSE	IIIN	Mon, Aug 13, 2007	20.95	21.59	19.91	20.27
3710	NYSE	IIIN	Fri, Aug 10, 2007	22.40	22.88	19.85	20.70
3709	NYSE	IIIN	Thu, Aug 9, 2007	22.60	22.93	22.00	22.74
3708	NYSE	IIIN	Wed, Aug 8, 2007	21.54	23.09	21.50	23.00
3707	NYSE	IIIN	Tue, Aug 7, 2007	19.92	21.50	19.92	21.45
3706	NYSE	IIIN	Mon, Aug 6, 2007	19.55	20.05	18.95	19.99
3705	NYSE	IIIN	Fri, Aug 3, 2007	20.47	20.90	19.24	19.42
3704	NYSE	IIIN	Thu, Aug 2, 2007	19.87	20.61	19.41	20.54
3703	NYSE	IIIN	Wed, Aug 1, 2007	19.30	20.41	18.92	19.79
3702	NYSE	IIIN	Tue, Jul 31, 2007	19.75	20.18	19.36	19.37
3701	NYSE	IIIN	Mon, Jul 30, 2007	19.65	19.85	19.22	19.61
3700	NYSE	IIIN	Fri, Jul 27, 2007	19.96	20.23	19.50	19.63
3699	NYSE	IIIN	Thu, Jul 26, 2007	21.52	21.52	19.45	20.00
3698	NYSE	IIIN	Wed, Jul 25, 2007	21.60	22.00	20.98	21.25
3697	NYSE	IIIN	Tue, Jul 24, 2007	21.51	21.96	21.36	21.41
3696	NYSE	IIIN	Mon, Jul 23, 2007	21.87	22.24	21.05	21.71
3695	NYSE	IIIN	Fri, Jul 20, 2007	21.40	21.75	20.76	21.71
3694	NYSE	IIIN	Thu, Jul 19, 2007	21.36	21.97	20.77	21.55
3693	NYSE	IIIN	Wed, Jul 18, 2007	20.15	20.27	19.62	20.10
3692	NYSE	IIIN	Tue, Jul 17, 2007	19.99	20.29	19.92	20.10
3691	NYSE	IIIN	Mon, Jul 16, 2007	20.00	20.53	19.77	19.98
3690	NYSE	IIIN	Fri, Jul 13, 2007	20.33	20.34	19.85	19.95
3689	NYSE	IIIN	Thu, Jul 12, 2007	20.21	20.40	19.58	20.30
3688	NYSE	IIIN	Wed, Jul 11, 2007	19.17	20.58	19.15	20.04
3687	NYSE	IIIN	Tue, Jul 10, 2007	19.25	19.29	18.89	19.22
3686	NYSE	IIIN	Mon, Jul 9, 2007	19.48	19.48	19.14	19.41
3685	NYSE	IIIN	Fri, Jul 6, 2007	19.16	19.57	18.99	19.42
3684	NYSE	IIIN	Thu, Jul 5, 2007	18.67	19.32	18.67	19.16
3683	NYSE	IIIN	Tue, Jul 3, 2007	18.17	18.86	18.08	18.65
3682	NYSE	IIIN	Mon, Jul 2, 2007	18.03	18.19	18.00	18.18
3681	NYSE	IIIN	Fri, Jun 29, 2007	18.53	18.74	17.76	18.00
3680	NYSE	IIIN	Thu, Jun 28, 2007	18.61	18.61	18.20	18.53
3679	NYSE	IIIN	Wed, Jun 27, 2007	18.47	18.63	18.21	18.59
3678	NYSE	IIIN	Tue, Jun 26, 2007	18.30	18.50	17.75	18.38
3677	NYSE	IIIN	Mon, Jun 25, 2007	18.38	18.73	18.10	18.26
3676	NYSE	IIIN	Fri, Jun 22, 2007	18.99	18.99	18.35	18.40
3675	NYSE	IIIN	Thu, Jun 21, 2007	18.85	19.10	18.45	19.00
3674	NYSE	IIIN	Wed, Jun 20, 2007	19.50	19.50	18.82	18.90
3673	NYSE	IIIN	Tue, Jun 19, 2007	19.00	19.58	18.88	19.49
3672	NYSE	IIIN	Mon, Jun 18, 2007	19.75	19.77	19.15	19.17
3671	NYSE	IIIN	Fri, Jun 15, 2007	19.37	20.00	19.31	19.66
3670	NYSE	IIIN	Thu, Jun 14, 2007	18.77	19.46	18.77	19.07
3669	NYSE	IIIN	Wed, Jun 13, 2007	18.56	18.82	18.35	18.77
3668	NYSE	IIIN	Tue, Jun 12, 2007	18.19	18.64	18.19	18.51
3667	NYSE	IIIN	Mon, Jun 11, 2007	18.21	18.50	18.03	18.34
3666	NYSE	IIIN	Fri, Jun 8, 2007	18.18	18.39	17.83	18.27
3665	NYSE	IIIN	Thu, Jun 7, 2007	18.09	18.33	17.92	18.23
3664	NYSE	IIIN	Wed, Jun 6, 2007	18.44	18.50	18.11	18.27
3663	NYSE	IIIN	Tue, Jun 5, 2007	18.11	18.71	18.11	18.52
3662	NYSE	IIIN	Mon, Jun 4, 2007	18.44	18.45	18.12	18.27
3661	NYSE	IIIN	Fri, Jun 1, 2007	18.40	18.73	18.40	18.52
3660	NYSE	IIIN	Thu, May 31, 2007	18.44	18.48	18.08	18.26
3659	NYSE	IIIN	Wed, May 30, 2007	18.21	18.48	17.84	18.44
3658	NYSE	IIIN	Tue, May 29, 2007	18.55	18.56	18.18	18.45
3657	NYSE	IIIN	Fri, May 25, 2007	18.41	18.60	18.04	18.52
3656	NYSE	IIIN	Thu, May 24, 2007	18.36	18.63	18.17	18.31
3655	NYSE	IIIN	Wed, May 23, 2007	18.49	18.69	18.30	18.41
3654	NYSE	IIIN	Tue, May 22, 2007	18.31	18.60	18.28	18.50
3653	NYSE	IIIN	Mon, May 21, 2007	17.90	18.42	17.63	18.36
3652	NYSE	IIIN	Fri, May 18, 2007	17.65	18.14	17.50	17.98
3651	NYSE	IIIN	Thu, May 17, 2007	17.28	17.65	16.94	17.59
3650	NYSE	IIIN	Wed, May 16, 2007	16.82	17.31	16.82	17.31
3649	NYSE	IIIN	Tue, May 15, 2007	16.68	17.16	16.68	16.78
3648	NYSE	IIIN	Mon, May 14, 2007	16.65	16.96	16.50	16.73
3647	NYSE	IIIN	Fri, May 11, 2007	16.58	16.91	16.50	16.71
3646	NYSE	IIIN	Thu, May 10, 2007	16.67	16.73	16.48	16.50
3645	NYSE	IIIN	Wed, May 9, 2007	16.97	16.97	16.56	16.81
3644	NYSE	IIIN	Tue, May 8, 2007	16.55	17.07	16.50	16.89
3643	NYSE	IIIN	Mon, May 7, 2007	16.70	17.14	16.50	16.52
3642	NYSE	IIIN	Fri, May 4, 2007	16.84	16.84	16.50	16.73
3641	NYSE	IIIN	Thu, May 3, 2007	16.80	16.85	16.47	16.75
3640	NYSE	IIIN	Wed, May 2, 2007	16.40	16.99	16.40	16.75
3639	NYSE	IIIN	Tue, May 1, 2007	16.70	16.90	16.31	16.43
3638	NYSE	IIIN	Mon, Apr 30, 2007	17.09	17.09	16.64	16.69
3637	NYSE	IIIN	Fri, Apr 27, 2007	17.39	17.50	16.78	16.93
3636	NYSE	IIIN	Thu, Apr 26, 2007	17.50	17.50	16.86	17.12
3635	NYSE	IIIN	Wed, Apr 25, 2007	17.39	17.69	17.13	17.49
3634	NYSE	IIIN	Tue, Apr 24, 2007	17.48	17.74	17.21	17.28
3633	NYSE	IIIN	Mon, Apr 23, 2007	18.29	18.32	17.35	17.47
3632	NYSE	IIIN	Fri, Apr 20, 2007	18.12	18.33	17.88	18.29
3631	NYSE	IIIN	Thu, Apr 19, 2007	17.78	18.41	17.50	17.86
3630	NYSE	IIIN	Wed, Apr 18, 2007	18.17	18.48	17.69	18.02
3629	NYSE	IIIN	Tue, Apr 17, 2007	18.83	18.88	17.83	18.23
3628	NYSE	IIIN	Mon, Apr 16, 2007	19.36	19.58	18.52	18.81
3627	NYSE	IIIN	Fri, Apr 13, 2007	18.04	20.16	17.88	19.41
3626	NYSE	IIIN	Thu, Apr 12, 2007	17.78	18.09	17.58	17.95
3625	NYSE	IIIN	Wed, Apr 11, 2007	18.00	18.02	17.54	17.80
3624	NYSE	IIIN	Tue, Apr 10, 2007	17.21	18.65	17.15	17.95
3623	NYSE	IIIN	Mon, Apr 9, 2007	17.50	17.55	16.95	16.98
3622	NYSE	IIIN	Thu, Apr 5, 2007	17.33	17.63	17.17	17.53
3621	NYSE	IIIN	Wed, Apr 4, 2007	16.89	17.31	16.84	17.25
3620	NYSE	IIIN	Tue, Apr 3, 2007	16.81	17.12	16.79	17.02
3619	NYSE	IIIN	Mon, Apr 2, 2007	16.81	16.98	16.58	16.71
3618	NYSE	IIIN	Fri, Mar 30, 2007	16.81	17.00	16.60	16.79
3617	NYSE	IIIN	Thu, Mar 29, 2007	16.54	16.88	16.44	16.80
3616	NYSE	IIIN	Wed, Mar 28, 2007	16.22	16.29	16.13	16.27
3615	NYSE	IIIN	Tue, Mar 27, 2007	16.52	16.54	16.30	16.34
3614	NYSE	IIIN	Mon, Mar 26, 2007	16.60	16.74	16.39	16.61
3613	NYSE	IIIN	Fri, Mar 23, 2007	16.89	17.08	16.35	16.55
3612	NYSE	IIIN	Thu, Mar 22, 2007	17.39	17.40	16.85	16.91
3611	NYSE	IIIN	Wed, Mar 21, 2007	16.84	17.43	16.70	17.39
3610	NYSE	IIIN	Tue, Mar 20, 2007	16.54	16.94	16.53	16.76
3609	NYSE	IIIN	Mon, Mar 19, 2007	16.43	16.76	16.39	16.58
3608	NYSE	IIIN	Fri, Mar 16, 2007	16.94	17.28	16.15	16.25
3607	NYSE	IIIN	Thu, Mar 15, 2007	16.55	16.99	16.47	16.95
3606	NYSE	IIIN	Wed, Mar 14, 2007	16.35	16.71	16.35	16.54
3605	NYSE	IIIN	Tue, Mar 13, 2007	16.85	17.00	16.28	16.32
3604	NYSE	IIIN	Mon, Mar 12, 2007	17.07	17.20	16.85	17.00
3603	NYSE	IIIN	Fri, Mar 9, 2007	17.14	17.23	16.84	17.08
3602	NYSE	IIIN	Thu, Mar 8, 2007	17.10	17.53	16.90	16.97
3601	NYSE	IIIN	Wed, Mar 7, 2007	16.71	17.17	16.65	17.01
3600	NYSE	IIIN	Tue, Mar 6, 2007	16.49	17.00	16.49	16.79
3599	NYSE	IIIN	Mon, Mar 5, 2007	17.05	17.07	16.20	16.31
3598	NYSE	IIIN	Fri, Mar 2, 2007	17.80	17.89	17.08	17.13
3597	NYSE	IIIN	Thu, Mar 1, 2007	18.16	18.16	17.13	17.96
3596	NYSE	IIIN	Wed, Feb 28, 2007	18.19	18.58	17.78	18.41
3595	NYSE	IIIN	Tue, Feb 27, 2007	18.89	18.90	17.76	18.00
3594	NYSE	IIIN	Mon, Feb 26, 2007	19.25	19.25	18.87	19.01
3593	NYSE	IIIN	Fri, Feb 23, 2007	18.40	19.60	18.21	19.06
3592	NYSE	IIIN	Thu, Feb 22, 2007	18.17	18.62	18.15	18.36
3591	NYSE	IIIN	Wed, Feb 21, 2007	17.82	18.13	17.56	18.10
3590	NYSE	IIIN	Tue, Feb 20, 2007	17.29	17.96	17.29	17.87
3589	NYSE	IIIN	Fri, Feb 16, 2007	17.26	17.50	17.08	17.29
3588	NYSE	IIIN	Thu, Feb 15, 2007	17.20	17.36	17.00	17.26
3587	NYSE	IIIN	Wed, Feb 14, 2007	17.10	17.47	17.07	17.15
3586	NYSE	IIIN	Tue, Feb 13, 2007	17.19	17.23	17.05	17.11
3585	NYSE	IIIN	Mon, Feb 12, 2007	17.17	17.21	16.86	17.12
3584	NYSE	IIIN	Fri, Feb 9, 2007	17.15	17.20	17.10	17.17
3583	NYSE	IIIN	Thu, Feb 8, 2007	17.03	17.35	17.03	17.13
3582	NYSE	IIIN	Wed, Feb 7, 2007	17.24	17.38	17.09	17.12
3581	NYSE	IIIN	Tue, Feb 6, 2007	17.12	17.35	16.97	17.25
3580	NYSE	IIIN	Mon, Feb 5, 2007	17.30	17.30	16.93	17.08
3579	NYSE	IIIN	Fri, Feb 2, 2007	17.19	17.47	16.98	17.25
3578	NYSE	IIIN	Thu, Feb 1, 2007	16.81	17.19	16.76	17.16
3577	NYSE	IIIN	Wed, Jan 31, 2007	16.99	17.00	16.48	16.69
3576	NYSE	IIIN	Tue, Jan 30, 2007	16.72	17.31	16.62	17.05
3575	NYSE	IIIN	Mon, Jan 29, 2007	16.68	17.04	16.40	16.70
3574	NYSE	IIIN	Fri, Jan 26, 2007	16.52	16.81	16.35	16.66
3573	NYSE	IIIN	Thu, Jan 25, 2007	16.94	16.94	16.30	16.40
3572	NYSE	IIIN	Wed, Jan 24, 2007	16.77	17.08	16.39	16.91
3571	NYSE	IIIN	Tue, Jan 23, 2007	15.85	17.05	15.82	16.78
3570	NYSE	IIIN	Mon, Jan 22, 2007	16.66	16.72	15.65	15.89
3569	NYSE	IIIN	Fri, Jan 19, 2007	17.06	17.09	16.56	16.64
3568	NYSE	IIIN	Thu, Jan 18, 2007	17.00	17.28	16.93	17.05
3567	NYSE	IIIN	Wed, Jan 17, 2007	17.85	17.85	17.34	17.55
3566	NYSE	IIIN	Tue, Jan 16, 2007	17.00	17.75	16.93	17.75
3565	NYSE	IIIN	Fri, Jan 12, 2007	17.01	17.50	16.93	17.11
3564	NYSE	IIIN	Thu, Jan 11, 2007	17.15	17.64	16.95	17.08
3563	NYSE	IIIN	Wed, Jan 10, 2007	17.61	17.75	16.91	17.12
3562	NYSE	IIIN	Tue, Jan 9, 2007	16.93	17.56	16.61	17.34
3561	NYSE	IIIN	Mon, Jan 8, 2007	17.40	17.40	16.82	16.96
3560	NYSE	IIIN	Fri, Jan 5, 2007	17.88	18.15	17.35	17.44
3559	NYSE	IIIN	Thu, Jan 4, 2007	17.46	18.18	17.46	18.00
3558	NYSE	IIIN	Wed, Jan 3, 2007	18.11	18.69	17.25	17.47
3557	NYSE	IIIN	Fri, Dec 29, 2006	17.67	18.05	17.67	17.79
3556	NYSE	IIIN	Thu, Dec 28, 2006	17.69	18.14	17.38	17.79
3555	NYSE	IIIN	Wed, Dec 27, 2006	17.90	17.93	17.35	17.74
3554	NYSE	IIIN	Tue, Dec 26, 2006	17.75	18.24	17.75	17.95
3553	NYSE	IIIN	Fri, Dec 22, 2006	17.60	17.89	17.41	17.70
3552	NYSE	IIIN	Thu, Dec 21, 2006	17.83	18.56	17.55	17.60
3551	NYSE	IIIN	Wed, Dec 20, 2006	18.21	18.70	17.83	17.87
3550	NYSE	IIIN	Tue, Dec 19, 2006	17.68	18.38	17.41	18.25
3549	NYSE	IIIN	Mon, Dec 18, 2006	18.53	18.53	17.57	17.71
3548	NYSE	IIIN	Fri, Dec 15, 2006	18.44	18.90	18.23	18.46
3547	NYSE	IIIN	Thu, Dec 14, 2006	19.06	19.11	18.36	18.38
3546	NYSE	IIIN	Wed, Dec 13, 2006	19.34	19.34	18.89	18.96
3545	NYSE	IIIN	Tue, Dec 12, 2006	19.21	19.21	18.60	19.20
3544	NYSE	IIIN	Mon, Dec 11, 2006	19.81	19.81	19.05	19.17
3543	NYSE	IIIN	Fri, Dec 8, 2006	19.79	20.15	19.60	19.80
3542	NYSE	IIIN	Thu, Dec 7, 2006	20.00	20.00	19.69	19.81
3541	NYSE	IIIN	Wed, Dec 6, 2006	19.71	20.40	19.71	19.86
3540	NYSE	IIIN	Tue, Dec 5, 2006	19.53	20.31	19.35	19.67
3539	NYSE	IIIN	Mon, Dec 4, 2006	19.34	19.72	19.19	19.44
3538	NYSE	IIIN	Fri, Dec 1, 2006	19.35	19.36	18.75	19.31
3537	NYSE	IIIN	Thu, Nov 30, 2006	19.10	19.68	18.80	19.23
3536	NYSE	IIIN	Wed, Nov 29, 2006	18.56	19.12	18.36	19.00
3535	NYSE	IIIN	Tue, Nov 28, 2006	17.47	18.54	17.32	18.42
3534	NYSE	IIIN	Mon, Nov 27, 2006	17.99	18.34	17.47	17.53
3533	NYSE	IIIN	Fri, Nov 24, 2006	18.02	18.16	17.59	18.07
3532	NYSE	IIIN	Wed, Nov 22, 2006	18.53	18.74	18.18	18.21
3531	NYSE	IIIN	Tue, Nov 21, 2006	18.09	18.65	17.93	18.57
3530	NYSE	IIIN	Mon, Nov 20, 2006	18.17	18.40	17.90	18.04
3529	NYSE	IIIN	Fri, Nov 17, 2006	17.73	18.17	17.50	18.09
3528	NYSE	IIIN	Thu, Nov 16, 2006	18.06	18.25	17.50	17.82
3527	NYSE	IIIN	Wed, Nov 15, 2006	17.88	18.16	17.71	17.91
3526	NYSE	IIIN	Tue, Nov 14, 2006	17.24	17.98	17.04	17.83
3525	NYSE	IIIN	Mon, Nov 13, 2006	17.40	17.68	16.96	17.25
3524	NYSE	IIIN	Fri, Nov 10, 2006	16.94	17.49	16.76	17.41
3523	NYSE	IIIN	Thu, Nov 9, 2006	17.30	17.30	16.84	16.98
3522	NYSE	IIIN	Wed, Nov 8, 2006	16.81	17.38	16.25	17.30
3521	NYSE	IIIN	Tue, Nov 7, 2006	17.56	17.69	17.09	17.15
3520	NYSE	IIIN	Mon, Nov 6, 2006	17.14	17.75	17.12	17.57
3519	NYSE	IIIN	Fri, Nov 3, 2006	17.39	17.55	16.98	17.13
3518	NYSE	IIIN	Thu, Nov 2, 2006	16.75	17.71	16.42	16.97
3517	NYSE	IIIN	Wed, Nov 1, 2006	17.97	18.40	16.90	17.01
3516	NYSE	IIIN	Tue, Oct 31, 2006	18.80	18.80	17.62	17.94
3515	NYSE	IIIN	Mon, Oct 30, 2006	18.87	18.89	18.13	18.73
3514	NYSE	IIIN	Fri, Oct 27, 2006	18.40	19.08	18.00	18.89
3513	NYSE	IIIN	Thu, Oct 26, 2006	17.86	18.46	17.66	18.40
3512	NYSE	IIIN	Wed, Oct 25, 2006	16.74	17.74	16.70	17.62
3511	NYSE	IIIN	Tue, Oct 24, 2006	16.56	17.25	16.50	16.88
3510	NYSE	IIIN	Mon, Oct 23, 2006	17.00	17.35	16.52	16.58
3509	NYSE	IIIN	Fri, Oct 20, 2006	20.19	20.22	16.83	17.06
3508	NYSE	IIIN	Thu, Oct 19, 2006	21.67	22.01	21.47	21.94
3507	NYSE	IIIN	Wed, Oct 18, 2006	22.06	22.45	21.40	21.91
3506	NYSE	IIIN	Tue, Oct 17, 2006	21.63	22.10	21.24	21.96
3505	NYSE	IIIN	Mon, Oct 16, 2006	22.00	22.00	21.08	21.85
3504	NYSE	IIIN	Fri, Oct 13, 2006	21.95	22.45	21.50	21.82
3503	NYSE	IIIN	Thu, Oct 12, 2006	21.54	21.98	21.34	21.97
3502	NYSE	IIIN	Wed, Oct 11, 2006	20.98	21.50	20.61	21.40
3501	NYSE	IIIN	Tue, Oct 10, 2006	20.66	21.40	20.27	21.13
3500	NYSE	IIIN	Mon, Oct 9, 2006	20.50	20.76	20.13	20.67
3499	NYSE	IIIN	Fri, Oct 6, 2006	20.43	20.80	20.31	20.64
3498	NYSE	IIIN	Thu, Oct 5, 2006	19.91	20.68	19.70	20.58
3497	NYSE	IIIN	Wed, Oct 4, 2006	19.13	20.10	19.13	19.98
3496	NYSE	IIIN	Tue, Oct 3, 2006	19.33	20.06	19.15	19.26
3495	NYSE	IIIN	Mon, Oct 2, 2006	19.80	20.10	18.47	19.47
3494	NYSE	IIIN	Fri, Sep 29, 2006	20.00	20.68	19.80	19.87
3493	NYSE	IIIN	Thu, Sep 28, 2006	20.71	21.32	19.90	19.99
3492	NYSE	IIIN	Wed, Sep 27, 2006	20.46	21.00	19.87	20.70
3491	NYSE	IIIN	Tue, Sep 26, 2006	20.76	20.85	20.16	20.45
3490	NYSE	IIIN	Mon, Sep 25, 2006	20.93	20.93	19.80	20.73
3489	NYSE	IIIN	Fri, Sep 22, 2006	21.47	21.62	20.15	20.94
3488	NYSE	IIIN	Thu, Sep 21, 2006	21.94	21.94	21.27	21.50
3487	NYSE	IIIN	Wed, Sep 20, 2006	21.42	22.46	21.42	21.90
3486	NYSE	IIIN	Tue, Sep 19, 2006	21.43	21.90	20.91	21.35
3485	NYSE	IIIN	Mon, Sep 18, 2006	21.65	21.90	21.00	21.54
3484	NYSE	IIIN	Fri, Sep 15, 2006	21.55	22.05	20.91	21.59
3483	NYSE	IIIN	Thu, Sep 14, 2006	21.42	21.61	20.57	21.29
3482	NYSE	IIIN	Wed, Sep 13, 2006	20.99	21.75	20.47	21.61
3481	NYSE	IIIN	Tue, Sep 12, 2006	19.72	21.20	19.72	20.99
3480	NYSE	IIIN	Mon, Sep 11, 2006	19.50	20.32	19.34	19.63
3479	NYSE	IIIN	Fri, Sep 8, 2006	20.65	20.65	19.47	19.68
3478	NYSE	IIIN	Thu, Sep 7, 2006	20.89	21.31	20.30	20.66
3477	NYSE	IIIN	Wed, Sep 6, 2006	21.33	21.33	20.25	21.01
3476	NYSE	IIIN	Tue, Sep 5, 2006	20.95	21.50	20.51	21.29
3475	NYSE	IIIN	Fri, Sep 1, 2006	21.02	21.33	20.52	20.96
3474	NYSE	IIIN	Thu, Aug 31, 2006	20.18	21.18	20.18	20.84
3473	NYSE	IIIN	Wed, Aug 30, 2006	19.40	20.78	19.22	20.18
3472	NYSE	IIIN	Tue, Aug 29, 2006	19.23	19.47	18.65	19.41
3471	NYSE	IIIN	Mon, Aug 28, 2006	19.40	19.44	19.02	19.23
3470	NYSE	IIIN	Fri, Aug 25, 2006	19.09	19.88	18.68	19.46
3469	NYSE	IIIN	Thu, Aug 24, 2006	19.92	20.13	19.15	19.41
3468	NYSE	IIIN	Wed, Aug 23, 2006	20.20	21.00	19.81	20.07
3467	NYSE	IIIN	Tue, Aug 22, 2006	20.46	20.60	20.05	20.50
3466	NYSE	IIIN	Mon, Aug 21, 2006	20.99	20.99	20.20	20.58
3465	NYSE	IIIN	Fri, Aug 18, 2006	21.35	21.35	20.35	21.00
3464	NYSE	IIIN	Thu, Aug 17, 2006	21.25	21.50	21.01	21.29
3463	NYSE	IIIN	Wed, Aug 16, 2006	21.50	21.57	21.01	21.41
3462	NYSE	IIIN	Tue, Aug 15, 2006	20.34	21.63	20.30	21.44
3461	NYSE	IIIN	Mon, Aug 14, 2006	21.54	21.60	20.00	20.26
3460	NYSE	IIIN	Fri, Aug 11, 2006	20.97	21.50	20.63	21.35
3459	NYSE	IIIN	Thu, Aug 10, 2006	20.90	21.24	20.01	21.10
3458	NYSE	IIIN	Wed, Aug 9, 2006	21.96	21.96	21.09	21.17
3457	NYSE	IIIN	Tue, Aug 8, 2006	21.49	22.00	21.24	21.53
3456	NYSE	IIIN	Mon, Aug 7, 2006	20.66	21.50	20.11	21.44
3455	NYSE	IIIN	Fri, Aug 4, 2006	21.27	22.33	19.78	20.75
3454	NYSE	IIIN	Thu, Aug 3, 2006	20.05	21.50	19.28	21.21
3453	NYSE	IIIN	Wed, Aug 2, 2006	19.97	20.79	19.96	20.18
3452	NYSE	IIIN	Tue, Aug 1, 2006	20.91	20.98	19.75	20.01
3451	NYSE	IIIN	Mon, Jul 31, 2006	20.85	20.88	20.12	20.70
3450	NYSE	IIIN	Fri, Jul 28, 2006	19.48	20.82	19.02	20.49
3449	NYSE	IIIN	Thu, Jul 27, 2006	19.26	19.65	18.75	19.36
3448	NYSE	IIIN	Wed, Jul 26, 2006	18.99	19.49	18.71	19.08
3447	NYSE	IIIN	Tue, Jul 25, 2006	18.41	18.95	17.61	18.73
3446	NYSE	IIIN	Mon, Jul 24, 2006	17.06	18.84	16.84	18.36
3445	NYSE	IIIN	Fri, Jul 21, 2006	17.47	17.47	16.33	16.89
3444	NYSE	IIIN	Thu, Jul 20, 2006	19.79	20.38	17.53	17.62
3443	NYSE	IIIN	Wed, Jul 19, 2006	18.00	19.82	17.70	19.79
3442	NYSE	IIIN	Tue, Jul 18, 2006	18.02	18.65	17.85	18.18
3441	NYSE	IIIN	Mon, Jul 17, 2006	18.08	18.30	17.75	18.02
3440	NYSE	IIIN	Fri, Jul 14, 2006	19.25	19.49	17.88	18.15
3439	NYSE	IIIN	Thu, Jul 13, 2006	19.61	19.86	19.16	19.22
3438	NYSE	IIIN	Wed, Jul 12, 2006	20.18	20.67	19.90	19.90
3437	NYSE	IIIN	Tue, Jul 11, 2006	20.75	21.00	19.76	20.36
3436	NYSE	IIIN	Mon, Jul 10, 2006	22.10	22.20	20.73	20.96
3435	NYSE	IIIN	Fri, Jul 7, 2006	23.41	23.41	22.00	22.05
3434	NYSE	IIIN	Thu, Jul 6, 2006	23.99	24.51	23.01	23.39
3433	NYSE	IIIN	Wed, Jul 5, 2006	24.60	24.69	23.92	23.99
3432	NYSE	IIIN	Mon, Jul 3, 2006	24.45	24.85	24.24	24.63
3431	NYSE	IIIN	Fri, Jun 30, 2006	24.92	25.17	23.77	24.20
3430	NYSE	IIIN	Thu, Jun 29, 2006	24.50	24.74	24.28	24.45
3429	NYSE	IIIN	Wed, Jun 28, 2006	23.35	24.67	22.82	24.25
3428	NYSE	IIIN	Tue, Jun 27, 2006	24.65	25.09	23.01	23.32
3427	NYSE	IIIN	Mon, Jun 26, 2006	24.50	25.88	24.05	24.48
3426	NYSE	IIIN	Fri, Jun 23, 2006	22.59	24.45	22.11	23.90
3425	NYSE	IIIN	Thu, Jun 22, 2006	21.91	22.54	21.37	21.99
3424	NYSE	IIIN	Wed, Jun 21, 2006	20.27	21.91	20.14	21.67
3423	NYSE	IIIN	Tue, Jun 20, 2006	19.61	20.44	18.87	20.29
3422	NYSE	IIIN	Mon, Jun 19, 2006	20.10	20.35	18.77	18.87
3421	NYSE	IIIN	Fri, Jun 16, 2006	21.05	21.49	20.06	20.25
3420	NYSE	IIIN	Thu, Jun 15, 2006	19.90	21.29	19.54	21.05
3419	NYSE	IIIN	Wed, Jun 14, 2006	17.88	19.59	17.86	19.49
3418	NYSE	IIIN	Tue, Jun 13, 2006	19.00	19.39	17.81	18.23
3417	NYSE	IIIN	Mon, Jun 12, 2006	21.48	21.48	19.48	19.54
3416	NYSE	IIIN	Fri, Jun 9, 2006	21.19	22.15	20.98	21.31
3415	NYSE	IIIN	Thu, Jun 8, 2006	21.38	21.38	20.21	20.98
3414	NYSE	IIIN	Wed, Jun 7, 2006	21.24	21.98	20.79	21.40
3413	NYSE	IIIN	Tue, Jun 6, 2006	20.34	21.44	19.78	20.98
3412	NYSE	IIIN	Mon, Jun 5, 2006	21.73	22.04	20.49	20.65
3411	NYSE	IIIN	Fri, Jun 2, 2006	22.09	22.48	21.45	21.89
3410	NYSE	IIIN	Thu, Jun 1, 2006	21.45	22.67	21.25	21.82
3409	NYSE	IIIN	Wed, May 31, 2006	20.11	21.65	19.70	21.55
3408	NYSE	IIIN	Tue, May 30, 2006	19.75	20.47	19.34	19.86
3407	NYSE	IIIN	Fri, May 26, 2006	19.95	19.97	19.01	19.84
3406	NYSE	IIIN	Thu, May 25, 2006	18.83	20.09	18.67	19.61
3405	NYSE	IIIN	Wed, May 24, 2006	16.91	18.75	16.63	18.37
3404	NYSE	IIIN	Tue, May 23, 2006	16.44	17.36	16.30	16.66
3403	NYSE	IIIN	Mon, May 22, 2006	16.29	16.42	15.44	15.89
3402	NYSE	IIIN	Fri, May 19, 2006	17.51	17.58	15.59	16.50
3401	NYSE	IIIN	Thu, May 18, 2006	18.00	18.70	17.55	17.67
3400	NYSE	IIIN	Wed, May 17, 2006	18.55	19.11	17.63	17.86
3399	NYSE	IIIN	Tue, May 16, 2006	17.67	19.31	17.50	18.40
3398	NYSE	IIIN	Mon, May 15, 2006	18.68	18.72	16.68	17.51
3397	NYSE	IIIN	Fri, May 12, 2006	20.88	20.90	18.81	19.01
3396	NYSE	IIIN	Thu, May 11, 2006	21.46	22.00	20.81	20.97
3395	NYSE	IIIN	Wed, May 10, 2006	21.00	21.47	20.78	21.45
3394	NYSE	IIIN	Tue, May 9, 2006	21.08	21.22	20.73	20.90
3393	NYSE	IIIN	Mon, May 8, 2006	20.76	21.49	20.76	21.01
3392	NYSE	IIIN	Fri, May 5, 2006	20.88	21.27	20.25	20.85
3391	NYSE	IIIN	Thu, May 4, 2006	20.03	21.60	20.00	20.75
3390	NYSE	IIIN	Wed, May 3, 2006	19.98	20.70	19.25	20.27
3389	NYSE	IIIN	Tue, May 2, 2006	18.63	19.94	18.33	19.75
3388	NYSE	IIIN	Mon, May 1, 2006	18.96	19.18	18.21	18.61
3387	NYSE	IIIN	Fri, Apr 28, 2006	18.51	19.20	18.51	18.68
3386	NYSE	IIIN	Thu, Apr 27, 2006	19.50	19.64	18.26	18.39
3385	NYSE	IIIN	Wed, Apr 26, 2006	21.75	21.75	20.01	20.13
3384	NYSE	IIIN	Tue, Apr 25, 2006	21.87	22.04	21.42	21.82
3383	NYSE	IIIN	Mon, Apr 24, 2006	22.65	22.67	21.18	22.03
3382	NYSE	IIIN	Fri, Apr 21, 2006	24.35	24.61	21.17	22.60
3381	NYSE	IIIN	Thu, Apr 20, 2006	27.85	28.20	26.88	28.03
3380	NYSE	IIIN	Wed, Apr 19, 2006	28.95	29.12	27.23	27.62
3379	NYSE	IIIN	Tue, Apr 18, 2006	27.82	29.06	27.48	28.66
3378	NYSE	IIIN	Mon, Apr 17, 2006	28.00	28.44	27.08	27.74
3377	NYSE	IIIN	Thu, Apr 13, 2006	28.03	28.43	27.33	27.84
3376	NYSE	IIIN	Wed, Apr 12, 2006	26.37	28.18	26.19	27.94
3375	NYSE	IIIN	Tue, Apr 11, 2006	25.99	26.85	25.55	26.35
3374	NYSE	IIIN	Mon, Apr 10, 2006	26.51	27.20	25.56	25.80
3373	NYSE	IIIN	Fri, Apr 7, 2006	27.94	28.31	26.63	27.25
3372	NYSE	IIIN	Thu, Apr 6, 2006	29.05	29.06	26.71	27.68
3371	NYSE	IIIN	Wed, Apr 5, 2006	29.70	29.77	28.93	29.05
3370	NYSE	IIIN	Tue, Apr 4, 2006	29.51	30.00	28.84	29.74
3369	NYSE	IIIN	Mon, Apr 3, 2006	28.40	30.00	28.34	29.62
3368	NYSE	IIIN	Fri, Mar 31, 2006	29.03	29.16	27.40	28.39
3367	NYSE	IIIN	Thu, Mar 30, 2006	29.29	29.70	28.75	29.16
3366	NYSE	IIIN	Wed, Mar 29, 2006	28.18	29.70	27.75	29.66
3365	NYSE	IIIN	Tue, Mar 28, 2006	27.78	27.93	27.04	27.68
3364	NYSE	IIIN	Mon, Mar 27, 2006	26.72	27.72	24.76	27.70
3363	NYSE	IIIN	Fri, Mar 24, 2006	25.56	26.58	25.54	26.48
3362	NYSE	IIIN	Thu, Mar 23, 2006	24.72	25.39	24.00	25.33
3361	NYSE	IIIN	Wed, Mar 22, 2006	23.00	24.88	23.00	24.50
3360	NYSE	IIIN	Tue, Mar 21, 2006	23.34	23.50	22.71	22.97
3359	NYSE	IIIN	Mon, Mar 20, 2006	22.88	23.40	22.02	23.12
3358	NYSE	IIIN	Fri, Mar 17, 2006	21.66	22.95	21.30	22.79
3357	NYSE	IIIN	Thu, Mar 16, 2006	24.25	24.93	21.29	21.75
3356	NYSE	IIIN	Wed, Mar 15, 2006	22.79	24.16	22.79	23.99
3355	NYSE	IIIN	Tue, Mar 14, 2006	22.25	22.78	22.20	22.72
3354	NYSE	IIIN	Mon, Mar 13, 2006	21.57	22.09	21.39	22.04
3353	NYSE	IIIN	Fri, Mar 10, 2006	21.05	21.58	21.00	21.33
3352	NYSE	IIIN	Thu, Mar 9, 2006	20.43	21.05	20.35	20.80
3351	NYSE	IIIN	Wed, Mar 8, 2006	19.91	20.92	19.27	20.33
3350	NYSE	IIIN	Tue, Mar 7, 2006	20.94	21.00	20.13	20.56
3349	NYSE	IIIN	Mon, Mar 6, 2006	20.80	21.18	20.45	20.94
3348	NYSE	IIIN	Fri, Mar 3, 2006	20.22	20.91	19.13	20.79
3347	NYSE	IIIN	Thu, Mar 2, 2006	19.88	20.37	19.25	20.29
3346	NYSE	IIIN	Wed, Mar 1, 2006	19.10	19.75	18.77	19.65
3345	NYSE	IIIN	Tue, Feb 28, 2006	18.25	18.67	18.08	18.67
3344	NYSE	IIIN	Mon, Feb 27, 2006	17.75	18.57	17.66	18.22
3343	NYSE	IIIN	Fri, Feb 24, 2006	17.47	17.67	17.36	17.55
3342	NYSE	IIIN	Thu, Feb 23, 2006	16.99	17.48	16.75	17.40
3341	NYSE	IIIN	Wed, Feb 22, 2006	16.58	16.97	16.40	16.93
3340	NYSE	IIIN	Tue, Feb 21, 2006	16.05	16.52	15.50	16.40
3339	NYSE	IIIN	Fri, Feb 17, 2006	16.00	16.00	15.82	15.93
3338	NYSE	IIIN	Thu, Feb 16, 2006	15.88	16.03	15.64	15.92
3337	NYSE	IIIN	Wed, Feb 15, 2006	15.77	15.96	15.69	15.87
3336	NYSE	IIIN	Tue, Feb 14, 2006	15.52	15.73	14.82	15.64
3335	NYSE	IIIN	Mon, Feb 13, 2006	15.05	15.95	14.92	15.59
3334	NYSE	IIIN	Fri, Feb 10, 2006	14.50	15.11	14.50	14.83
3333	NYSE	IIIN	Thu, Feb 9, 2006	14.35	14.70	14.05	14.58
3332	NYSE	IIIN	Wed, Feb 8, 2006	14.65	15.00	13.92	14.46
3331	NYSE	IIIN	Tue, Feb 7, 2006	14.69	14.78	13.95	14.64
3330	NYSE	IIIN	Mon, Feb 6, 2006	14.61	14.80	14.31	14.58
3329	NYSE	IIIN	Fri, Feb 3, 2006	13.88	14.88	13.64	14.50
3328	NYSE	IIIN	Thu, Feb 2, 2006	13.57	13.88	13.40	13.85
3327	NYSE	IIIN	Wed, Feb 1, 2006	13.69	13.85	13.50	13.68
3326	NYSE	IIIN	Tue, Jan 31, 2006	13.05	13.95	13.00	13.70
3325	NYSE	IIIN	Mon, Jan 30, 2006	12.82	13.05	12.57	13.02
3324	NYSE	IIIN	Fri, Jan 27, 2006	12.50	12.85	12.44	12.55
3323	NYSE	IIIN	Thu, Jan 26, 2006	12.40	12.52	12.40	12.41
3322	NYSE	IIIN	Wed, Jan 25, 2006	12.38	12.73	12.27	12.40
3321	NYSE	IIIN	Tue, Jan 24, 2006	11.86	12.69	11.80	12.65
3320	NYSE	IIIN	Mon, Jan 23, 2006	10.33	11.95	10.30	11.86
3319	NYSE	IIIN	Fri, Jan 20, 2006	10.12	10.43	10.04	10.23
3318	NYSE	IIIN	Thu, Jan 19, 2006	10.11	10.20	9.89	10.03
3317	NYSE	IIIN	Wed, Jan 18, 2006	10.07	10.30	9.76	9.96
3316	NYSE	IIIN	Tue, Jan 17, 2006	9.88	10.29	9.88	10.28
3315	NYSE	IIIN	Fri, Jan 13, 2006	9.00	9.98	9.00	9.88
3314	NYSE	IIIN	Thu, Jan 12, 2006	9.13	9.13	8.97	9.07
3313	NYSE	IIIN	Wed, Jan 11, 2006	9.14	9.14	9.01	9.04
3312	NYSE	IIIN	Tue, Jan 10, 2006	9.19	9.19	8.84	8.98
3311	NYSE	IIIN	Mon, Jan 9, 2006	8.90	9.04	8.74	9.04
3310	NYSE	IIIN	Fri, Jan 6, 2006	8.81	8.83	8.61	8.82
3309	NYSE	IIIN	Thu, Jan 5, 2006	8.81	8.81	8.61	8.64
3308	NYSE	IIIN	Wed, Jan 4, 2006	8.61	8.81	8.54	8.71
3307	NYSE	IIIN	Tue, Jan 3, 2006	8.14	8.52	8.13	8.52
3306	NYSE	IIIN	Fri, Dec 30, 2005	8.26	8.36	8.14	8.29
3305	NYSE	IIIN	Thu, Dec 29, 2005	8.11	8.51	8.11	8.43
3304	NYSE	IIIN	Wed, Dec 28, 2005	8.22	8.31	8.08	8.08
3303	NYSE	IIIN	Tue, Dec 27, 2005	8.49	8.55	8.14	8.28
3302	NYSE	IIIN	Fri, Dec 23, 2005	8.31	8.44	8.27	8.42
3301	NYSE	IIIN	Thu, Dec 22, 2005	8.42	8.49	8.17	8.18
3300	NYSE	IIIN	Wed, Dec 21, 2005	8.20	8.38	8.20	8.27
3299	NYSE	IIIN	Tue, Dec 20, 2005	8.24	8.36	8.24	8.24
3298	NYSE	IIIN	Mon, Dec 19, 2005	8.42	8.56	8.21	8.21
3297	NYSE	IIIN	Fri, Dec 16, 2005	8.47	8.68	8.33	8.36
3296	NYSE	IIIN	Thu, Dec 15, 2005	8.29	8.48	8.22	8.44
3295	NYSE	IIIN	Wed, Dec 14, 2005	8.55	8.55	8.28	8.46
3294	NYSE	IIIN	Tue, Dec 13, 2005	8.32	8.62	8.23	8.62
3293	NYSE	IIIN	Mon, Dec 12, 2005	8.31	8.31	8.21	8.21
3292	NYSE	IIIN	Fri, Dec 9, 2005	8.26	8.31	8.20	8.21
3291	NYSE	IIIN	Thu, Dec 8, 2005	8.07	8.30	8.01	8.23
3290	NYSE	IIIN	Wed, Dec 7, 2005	8.18	8.30	8.18	8.24
3289	NYSE	IIIN	Tue, Dec 6, 2005	8.22	8.31	8.10	8.20
3288	NYSE	IIIN	Mon, Dec 5, 2005	8.32	8.32	8.00	8.22
3287	NYSE	IIIN	Fri, Dec 2, 2005	8.18	8.26	7.82	8.26
3286	NYSE	IIIN	Thu, Dec 1, 2005	8.06	8.23	8.02	8.18
3285	NYSE	IIIN	Wed, Nov 30, 2005	8.05	8.10	8.00	8.09
3284	NYSE	IIIN	Tue, Nov 29, 2005	8.09	8.14	8.02	8.14
3283	NYSE	IIIN	Mon, Nov 28, 2005	8.16	8.23	7.72	8.16
3282	NYSE	IIIN	Fri, Nov 25, 2005	8.05	8.25	8.05	8.25
3281	NYSE	IIIN	Wed, Nov 23, 2005	7.87	8.24	7.71	7.88
3280	NYSE	IIIN	Tue, Nov 22, 2005	7.68	8.10	7.68	7.95
3279	NYSE	IIIN	Mon, Nov 21, 2005	8.00	8.00	7.81	7.86
3278	NYSE	IIIN	Fri, Nov 18, 2005	8.07	8.07	7.83	8.00
3277	NYSE	IIIN	Thu, Nov 17, 2005	8.13	8.15	8.02	8.13
3276	NYSE	IIIN	Wed, Nov 16, 2005	8.12	8.13	8.05	8.12
3275	NYSE	IIIN	Tue, Nov 15, 2005	8.24	8.47	8.03	8.09
3274	NYSE	IIIN	Mon, Nov 14, 2005	8.25	8.25	7.77	8.24
3273	NYSE	IIIN	Fri, Nov 11, 2005	8.23	8.25	8.18	8.25
3272	NYSE	IIIN	Thu, Nov 10, 2005	8.11	8.32	8.11	8.23
3271	NYSE	IIIN	Wed, Nov 9, 2005	7.70	8.18	7.70	8.18
3270	NYSE	IIIN	Tue, Nov 8, 2005	7.54	7.95	7.54	7.79
3269	NYSE	IIIN	Mon, Nov 7, 2005	8.00	8.00	7.60	7.60
3268	NYSE	IIIN	Fri, Nov 4, 2005	7.95	8.10	7.76	7.95
3267	NYSE	IIIN	Thu, Nov 3, 2005	8.02	8.11	7.96	8.00
3266	NYSE	IIIN	Wed, Nov 2, 2005	7.92	8.01	7.92	8.01
3265	NYSE	IIIN	Tue, Nov 1, 2005	8.00	8.00	7.77	8.00
3264	NYSE	IIIN	Mon, Oct 31, 2005	7.65	7.96	7.65	7.96
3263	NYSE	IIIN	Fri, Oct 28, 2005	7.58	7.76	7.51	7.69
3262	NYSE	IIIN	Thu, Oct 27, 2005	7.54	7.75	7.53	7.68
3261	NYSE	IIIN	Wed, Oct 26, 2005	7.13	7.57	7.13	7.47
3260	NYSE	IIIN	Tue, Oct 25, 2005	7.22	7.30	7.03	7.08
3259	NYSE	IIIN	Mon, Oct 24, 2005	7.63	7.75	7.33	7.38
3258	NYSE	IIIN	Fri, Oct 21, 2005	7.60	7.75	7.48	7.67
3257	NYSE	IIIN	Thu, Oct 20, 2005	7.69	7.76	7.64	7.66
3256	NYSE	IIIN	Wed, Oct 19, 2005	7.76	7.77	7.56	7.75
3255	NYSE	IIIN	Tue, Oct 18, 2005	7.83	7.87	7.72	7.85
3254	NYSE	IIIN	Mon, Oct 17, 2005	7.52	7.81	7.52	7.81
3253	NYSE	IIIN	Fri, Oct 14, 2005	7.45	7.59	7.45	7.56
3252	NYSE	IIIN	Thu, Oct 13, 2005	7.61	7.77	7.32	7.42
3251	NYSE	IIIN	Wed, Oct 12, 2005	7.76	7.85	7.69	7.79
3250	NYSE	IIIN	Tue, Oct 11, 2005	7.59	7.80	7.54	7.77
3249	NYSE	IIIN	Mon, Oct 10, 2005	7.14	7.59	7.13	7.43
3248	NYSE	IIIN	Fri, Oct 7, 2005	7.00	7.33	7.00	7.33
3247	NYSE	IIIN	Thu, Oct 6, 2005	7.07	7.07	6.89	7.00
3246	NYSE	IIIN	Wed, Oct 5, 2005	7.23	7.25	6.96	7.01
3245	NYSE	IIIN	Tue, Oct 4, 2005	7.53	7.75	7.13	7.23
3244	NYSE	IIIN	Mon, Oct 3, 2005	7.59	7.75	7.32	7.59
3243	NYSE	IIIN	Fri, Sep 30, 2005	7.43	7.65	7.37	7.65
3242	NYSE	IIIN	Thu, Sep 29, 2005	7.40	7.60	7.35	7.50
3241	NYSE	IIIN	Wed, Sep 28, 2005	7.65	7.70	7.15	7.47
3240	NYSE	IIIN	Tue, Sep 27, 2005	7.82	7.89	7.72	7.74
3239	NYSE	IIIN	Mon, Sep 26, 2005	7.75	7.87	7.68	7.86
3238	NYSE	IIIN	Fri, Sep 23, 2005	7.88	7.88	7.67	7.82
3237	NYSE	IIIN	Thu, Sep 22, 2005	7.76	7.87	7.76	7.78
3236	NYSE	IIIN	Wed, Sep 21, 2005	7.75	7.99	7.75	7.81
3235	NYSE	IIIN	Tue, Sep 20, 2005	8.01	8.08	7.72	7.83
3234	NYSE	IIIN	Mon, Sep 19, 2005	8.08	8.13	8.05	8.09
3233	NYSE	IIIN	Fri, Sep 16, 2005	7.88	8.18	7.86	8.06
3232	NYSE	IIIN	Thu, Sep 15, 2005	8.10	8.25	7.74	7.93
3231	NYSE	IIIN	Wed, Sep 14, 2005	8.25	8.25	8.05	8.13
3230	NYSE	IIIN	Tue, Sep 13, 2005	8.09	8.46	8.03	8.21
3229	NYSE	IIIN	Mon, Sep 12, 2005	8.50	8.50	8.00	8.32
3228	NYSE	IIIN	Fri, Sep 9, 2005	8.48	8.50	8.28	8.35
3227	NYSE	IIIN	Thu, Sep 8, 2005	8.53	8.54	8.27	8.42
3226	NYSE	IIIN	Wed, Sep 7, 2005	8.25	8.63	8.20	8.36
3225	NYSE	IIIN	Tue, Sep 6, 2005	7.86	8.25	7.86	8.25
3224	NYSE	IIIN	Fri, Sep 2, 2005	7.94	8.11	7.75	7.90
3223	NYSE	IIIN	Thu, Sep 1, 2005	7.01	8.08	7.01	8.00
3222	NYSE	IIIN	Wed, Aug 31, 2005	6.63	7.15	6.61	7.15
3221	NYSE	IIIN	Tue, Aug 30, 2005	6.75	6.75	6.65	6.69
3220	NYSE	IIIN	Mon, Aug 29, 2005	7.01	7.06	6.43	6.73
3219	NYSE	IIIN	Fri, Aug 26, 2005	7.46	7.46	7.17	7.20
3218	NYSE	IIIN	Thu, Aug 25, 2005	7.28	7.61	7.28	7.45
3217	NYSE	IIIN	Wed, Aug 24, 2005	7.40	7.45	7.26	7.37
3216	NYSE	IIIN	Tue, Aug 23, 2005	7.46	7.52	7.24	7.33
3215	NYSE	IIIN	Mon, Aug 22, 2005	7.68	7.68	7.45	7.53
3214	NYSE	IIIN	Fri, Aug 19, 2005	7.59	7.75	7.50	7.67
3213	NYSE	IIIN	Thu, Aug 18, 2005	7.55	7.67	7.45	7.63
3212	NYSE	IIIN	Wed, Aug 17, 2005	7.57	7.64	7.51	7.55
3211	NYSE	IIIN	Tue, Aug 16, 2005	7.79	7.79	7.55	7.64
3210	NYSE	IIIN	Mon, Aug 15, 2005	7.87	7.87	7.55	7.76
3209	NYSE	IIIN	Fri, Aug 12, 2005	7.58	7.75	7.51	7.68
3208	NYSE	IIIN	Thu, Aug 11, 2005	7.52	7.58	7.45	7.50
3207	NYSE	IIIN	Wed, Aug 10, 2005	7.40	7.52	7.24	7.42
3206	NYSE	IIIN	Tue, Aug 9, 2005	7.50	7.66	7.13	7.29
3205	NYSE	IIIN	Mon, Aug 8, 2005	7.52	7.58	7.41	7.41
3204	NYSE	IIIN	Fri, Aug 5, 2005	7.50	7.58	7.44	7.55
3203	NYSE	IIIN	Thu, Aug 4, 2005	7.62	7.62	7.40	7.51
3202	NYSE	IIIN	Wed, Aug 3, 2005	7.66	7.71	7.43	7.50
3201	NYSE	IIIN	Tue, Aug 2, 2005	7.13	7.72	7.12	7.53
3200	NYSE	IIIN	Mon, Aug 1, 2005	7.00	7.25	7.00	7.13
3199	NYSE	IIIN	Fri, Jul 29, 2005	7.13	7.14	6.79	6.91
3198	NYSE	IIIN	Thu, Jul 28, 2005	6.92	7.12	6.92	7.02
3197	NYSE	IIIN	Wed, Jul 27, 2005	7.26	7.26	6.89	6.96
3196	NYSE	IIIN	Tue, Jul 26, 2005	6.78	6.99	6.78	6.89
3195	NYSE	IIIN	Mon, Jul 25, 2005	7.21	7.31	6.82	6.90
3194	NYSE	IIIN	Fri, Jul 22, 2005	6.95	7.25	6.95	7.05
3193	NYSE	IIIN	Thu, Jul 21, 2005	6.99	7.07	6.85	6.95
3192	NYSE	IIIN	Wed, Jul 20, 2005	6.75	6.99	6.70	6.85
3191	NYSE	IIIN	Tue, Jul 19, 2005	6.60	6.81	6.56	6.77
3190	NYSE	IIIN	Mon, Jul 18, 2005	6.66	6.79	6.45	6.63
3189	NYSE	IIIN	Fri, Jul 15, 2005	6.95	6.95	6.69	6.79
3188	NYSE	IIIN	Thu, Jul 14, 2005	6.97	6.97	6.56	6.88
3187	NYSE	IIIN	Wed, Jul 13, 2005	7.00	7.23	6.76	6.92
3186	NYSE	IIIN	Tue, Jul 12, 2005	6.72	6.91	6.60	6.87
3185	NYSE	IIIN	Mon, Jul 11, 2005	6.33	6.88	6.28	6.67
3184	NYSE	IIIN	Fri, Jul 8, 2005	6.21	6.41	6.11	6.29
3183	NYSE	IIIN	Thu, Jul 7, 2005	5.94	6.22	5.89	6.16
3182	NYSE	IIIN	Wed, Jul 6, 2005	5.96	6.20	5.80	6.13
3181	NYSE	IIIN	Tue, Jul 5, 2005	6.18	6.32	5.93	5.97
3180	NYSE	IIIN	Fri, Jul 1, 2005	6.25	6.37	6.11	6.19
3179	NYSE	IIIN	Thu, Jun 30, 2005	6.38	6.43	6.20	6.24
3178	NYSE	IIIN	Wed, Jun 29, 2005	6.18	6.44	6.18	6.34
3177	NYSE	IIIN	Tue, Jun 28, 2005	6.12	6.36	6.12	6.28
3176	NYSE	IIIN	Mon, Jun 27, 2005	5.93	6.24	5.90	6.20
3175	NYSE	IIIN	Fri, Jun 24, 2005	6.25	6.25	5.92	5.95
3174	NYSE	IIIN	Thu, Jun 23, 2005	6.46	6.50	6.13	6.28
3173	NYSE	IIIN	Wed, Jun 22, 2005	6.33	6.57	6.33	6.46
3172	NYSE	IIIN	Tue, Jun 21, 2005	6.40	6.60	6.09	6.38
3171	NYSE	IIIN	Mon, Jun 20, 2005	6.93	6.93	6.22	6.48
3170	NYSE	IIIN	Fri, Jun 17, 2005	6.92	7.00	6.78	6.88
3169	NYSE	IIIN	Thu, Jun 16, 2005	6.79	7.00	6.65	6.90
3168	NYSE	IIIN	Wed, Jun 15, 2005	6.13	6.69	6.13	6.68
3167	NYSE	IIIN	Tue, Jun 14, 2005	5.90	6.03	5.89	6.01
3166	NYSE	IIIN	Mon, Jun 13, 2005	5.78	5.99	5.75	5.93
3165	NYSE	IIIN	Fri, Jun 10, 2005	5.70	6.00	5.60	5.83
3164	NYSE	IIIN	Thu, Jun 9, 2005	5.68	5.85	5.60	5.72
3163	NYSE	IIIN	Wed, Jun 8, 2005	5.60	5.87	5.60	5.71
3162	NYSE	IIIN	Tue, Jun 7, 2005	5.67	5.80	5.50	5.70
3161	NYSE	IIIN	Mon, Jun 6, 2005	5.56	5.70	5.56	5.66
3160	NYSE	IIIN	Fri, Jun 3, 2005	5.43	5.72	5.43	5.68
3159	NYSE	IIIN	Thu, Jun 2, 2005	5.62	5.73	5.44	5.47
3158	NYSE	IIIN	Wed, Jun 1, 2005	5.67	5.75	5.51	5.63
3157	NYSE	IIIN	Tue, May 31, 2005	5.66	6.04	5.43	5.65
3156	NYSE	IIIN	Fri, May 27, 2005	5.47	5.83	5.47	5.67
3155	NYSE	IIIN	Thu, May 26, 2005	5.48	5.50	5.38	5.48
3154	NYSE	IIIN	Wed, May 25, 2005	5.49	5.49	5.15	5.34
3153	NYSE	IIIN	Tue, May 24, 2005	5.90	5.90	5.43	5.53
3152	NYSE	IIIN	Mon, May 23, 2005	5.62	5.87	5.62	5.75
3151	NYSE	IIIN	Fri, May 20, 2005	5.58	5.72	5.38	5.63
3150	NYSE	IIIN	Thu, May 19, 2005	5.53	5.75	5.50	5.62
3149	NYSE	IIIN	Wed, May 18, 2005	4.97	5.68	4.97	5.54
3148	NYSE	IIIN	Tue, May 17, 2005	4.91	4.99	4.64	4.92
3147	NYSE	IIIN	Mon, May 16, 2005	4.75	5.00	4.54	4.92
3146	NYSE	IIIN	Fri, May 13, 2005	4.88	4.96	4.50	4.71
3145	NYSE	IIIN	Thu, May 12, 2005	4.98	5.16	4.63	4.78
3144	NYSE	IIIN	Wed, May 11, 2005	5.14	5.14	4.91	4.97
3143	NYSE	IIIN	Tue, May 10, 2005	5.17	5.24	5.07	5.14
3142	NYSE	IIIN	Mon, May 9, 2005	5.05	5.22	5.05	5.17
3141	NYSE	IIIN	Fri, May 6, 2005	5.16	5.30	5.03	5.07
3140	NYSE	IIIN	Thu, May 5, 2005	5.25	5.38	5.06	5.20
3139	NYSE	IIIN	Wed, May 4, 2005	4.98	5.30	4.75	5.26
3138	NYSE	IIIN	Tue, May 3, 2005	5.10	5.14	4.75	4.87
3137	NYSE	IIIN	Mon, May 2, 2005	4.88	5.30	4.62	5.14
3136	NYSE	IIIN	Fri, Apr 29, 2005	4.45	4.76	4.07	4.75
3135	NYSE	IIIN	Thu, Apr 28, 2005	5.41	5.41	4.29	4.38
3134	NYSE	IIIN	Wed, Apr 27, 2005	5.79	5.80	5.15	5.42
3133	NYSE	IIIN	Tue, Apr 26, 2005	6.06	6.08	5.59	5.71
3132	NYSE	IIIN	Mon, Apr 25, 2005	6.06	6.17	5.92	5.95
3131	NYSE	IIIN	Fri, Apr 22, 2005	6.12	6.24	6.03	6.08
3130	NYSE	IIIN	Thu, Apr 21, 2005	6.44	6.50	6.02	6.06
3129	NYSE	IIIN	Wed, Apr 20, 2005	6.59	6.62	6.33	6.44
3128	NYSE	IIIN	Tue, Apr 19, 2005	6.48	6.59	6.22	6.53
3127	NYSE	IIIN	Mon, Apr 18, 2005	6.26	6.45	6.13	6.19
3126	NYSE	IIIN	Fri, Apr 15, 2005	6.25	6.50	6.25	6.30
3125	NYSE	IIIN	Thu, Apr 14, 2005	6.78	6.89	6.28	6.46
3124	NYSE	IIIN	Wed, Apr 13, 2005	7.02	7.10	6.76	6.95
3123	NYSE	IIIN	Tue, Apr 12, 2005	6.91	7.17	6.63	7.05
3122	NYSE	IIIN	Mon, Apr 11, 2005	7.18	7.20	6.93	6.97
3121	NYSE	IIIN	Fri, Apr 8, 2005	7.38	7.38	7.14	7.19
3120	NYSE	IIIN	Thu, Apr 7, 2005	7.26	7.62	7.26	7.38
3119	NYSE	IIIN	Wed, Apr 6, 2005	7.39	7.49	7.23	7.31
3118	NYSE	IIIN	Tue, Apr 5, 2005	7.30	7.58	7.30	7.39
3117	NYSE	IIIN	Mon, Apr 4, 2005	7.38	7.47	7.04	7.19
3116	NYSE	IIIN	Fri, Apr 1, 2005	7.39	7.58	7.39	7.48
3115	NYSE	IIIN	Thu, Mar 31, 2005	7.49	7.75	7.42	7.51
3114	NYSE	IIIN	Wed, Mar 30, 2005	7.28	7.80	7.20	7.55
3113	NYSE	IIIN	Tue, Mar 29, 2005	7.66	7.75	7.15	7.47
3112	NYSE	IIIN	Mon, Mar 28, 2005	8.48	8.48	7.79	7.87
3111	NYSE	IIIN	Thu, Mar 24, 2005	8.30	8.49	8.30	8.38
3110	NYSE	IIIN	Wed, Mar 23, 2005	8.34	8.36	8.20	8.28
3109	NYSE	IIIN	Tue, Mar 22, 2005	8.23	8.50	8.02	8.34
3108	NYSE	IIIN	Mon, Mar 21, 2005	8.30	8.30	7.93	7.98
3107	NYSE	IIIN	Fri, Mar 18, 2005	7.91	8.16	7.91	8.05
3106	NYSE	IIIN	Thu, Mar 17, 2005	7.83	8.08	7.83	7.93
3105	NYSE	IIIN	Wed, Mar 16, 2005	7.84	8.14	7.84	8.05
3104	NYSE	IIIN	Tue, Mar 15, 2005	8.05	8.16	7.77	8.05
3103	NYSE	IIIN	Mon, Mar 14, 2005	8.17	8.30	7.68	8.16
3102	NYSE	IIIN	Fri, Mar 11, 2005	8.08	8.40	8.08	8.34
3101	NYSE	IIIN	Thu, Mar 10, 2005	8.13	8.36	7.61	8.04
3100	NYSE	IIIN	Wed, Mar 9, 2005	8.86	8.87	8.14	8.26
3099	NYSE	IIIN	Tue, Mar 8, 2005	9.22	9.23	8.80	8.91
3098	NYSE	IIIN	Mon, Mar 7, 2005	9.01	9.30	8.88	9.15
3097	NYSE	IIIN	Fri, Mar 4, 2005	8.75	9.37	8.63	9.12
3096	NYSE	IIIN	Thu, Mar 3, 2005	8.55	8.96	8.54	8.87
3095	NYSE	IIIN	Wed, Mar 2, 2005	9.40	9.40	8.38	8.58
3094	NYSE	IIIN	Tue, Mar 1, 2005	9.89	9.98	9.00	9.16
3093	NYSE	IIIN	Mon, Feb 28, 2005	9.63	9.99	9.43	9.76
3092	NYSE	IIIN	Fri, Feb 25, 2005	8.40	9.47	8.35	9.45
3091	NYSE	IIIN	Thu, Feb 24, 2005	8.36	8.46	8.32	8.38
3090	NYSE	IIIN	Wed, Feb 23, 2005	8.52	8.60	8.39	8.45
3089	NYSE	IIIN	Tue, Feb 22, 2005	8.78	8.89	8.23	8.54
3088	NYSE	IIIN	Fri, Feb 18, 2005	8.80	8.93	8.69	8.78
3087	NYSE	IIIN	Thu, Feb 17, 2005	8.85	8.85	8.65	8.67
3086	NYSE	IIIN	Wed, Feb 16, 2005	8.53	8.84	8.53	8.69
3085	NYSE	IIIN	Tue, Feb 15, 2005	8.85	8.85	7.94	8.61
3084	NYSE	IIIN	Mon, Feb 14, 2005	8.74	8.98	8.59	8.72
3083	NYSE	IIIN	Fri, Feb 11, 2005	8.72	8.88	8.35	8.64
3082	NYSE	IIIN	Thu, Feb 10, 2005	8.47	8.60	8.38	8.54
3081	NYSE	IIIN	Wed, Feb 9, 2005	8.53	8.58	8.03	8.51
3080	NYSE	IIIN	Tue, Feb 8, 2005	8.72	8.75	8.54	8.62
3079	NYSE	IIIN	Mon, Feb 7, 2005	8.80	8.80	8.53	8.72
3078	NYSE	IIIN	Fri, Feb 4, 2005	8.54	8.86	8.48	8.58
3077	NYSE	IIIN	Thu, Feb 3, 2005	7.90	8.60	7.78	8.55
3076	NYSE	IIIN	Wed, Feb 2, 2005	7.45	7.95	7.38	7.85
3075	NYSE	IIIN	Tue, Feb 1, 2005	7.35	7.43	7.15	7.26
3074	NYSE	IIIN	Mon, Jan 31, 2005	7.18	7.37	7.02	7.31
3073	NYSE	IIIN	Fri, Jan 28, 2005	7.13	7.20	6.88	7.20
3072	NYSE	IIIN	Thu, Jan 27, 2005	7.01	7.15	6.96	7.04
3071	NYSE	IIIN	Wed, Jan 26, 2005	7.50	7.50	6.90	7.13
3070	NYSE	IIIN	Tue, Jan 25, 2005	7.75	7.75	7.18	7.43
3069	NYSE	IIIN	Mon, Jan 24, 2005	7.69	7.97	7.05	7.40
3068	NYSE	IIIN	Fri, Jan 21, 2005	8.13	8.62	8.08	8.38
3067	NYSE	IIIN	Thu, Jan 20, 2005	8.33	8.49	8.04	8.22
3066	NYSE	IIIN	Wed, Jan 19, 2005	8.43	8.50	8.35	8.35
3065	NYSE	IIIN	Tue, Jan 18, 2005	8.38	8.75	8.18	8.48
3064	NYSE	IIIN	Fri, Jan 14, 2005	8.13	8.38	8.12	8.30
3063	NYSE	IIIN	Thu, Jan 13, 2005	7.63	8.22	7.46	8.06
3062	NYSE	IIIN	Wed, Jan 12, 2005	7.68	7.87	7.28	7.72
3061	NYSE	IIIN	Tue, Jan 11, 2005	8.49	8.50	7.76	7.79
3060	NYSE	IIIN	Mon, Jan 10, 2005	7.90	8.49	7.75	8.43
3059	NYSE	IIIN	Fri, Jan 7, 2005	8.00	8.44	7.94	8.00
3058	NYSE	IIIN	Thu, Jan 6, 2005	8.30	8.30	7.89	8.00
3057	NYSE	IIIN	Wed, Jan 5, 2005	8.31	8.60	7.90	8.17
3056	NYSE	IIIN	Tue, Jan 4, 2005	8.53	8.98	8.38	8.51
3055	NYSE	IIIN	Mon, Jan 3, 2005	9.33	9.33	8.53	8.63
3054	NYSE	IIIN	Fri, Dec 31, 2004	9.10	9.33	8.98	9.03
3053	NYSE	IIIN	Thu, Dec 30, 2004	9.50	9.66	8.85	9.00
3052	NYSE	IIIN	Wed, Dec 29, 2004	10.17	10.17	9.64	9.93
3051	NYSE	IIIN	Tue, Dec 28, 2004	9.50	10.13	9.15	10.05
3050	NYSE	IIIN	Mon, Dec 27, 2004	9.50	9.73	9.41	9.49
3049	NYSE	IIIN	Thu, Dec 23, 2004	9.65	9.78	9.05	9.36
3048	NYSE	IIIN	Wed, Dec 22, 2004	10.00	10.42	9.40	9.62
3047	NYSE	IIIN	Tue, Dec 21, 2004	8.96	9.87	8.96	9.84
3046	NYSE	IIIN	Mon, Dec 20, 2004	9.38	9.64	8.78	8.96
3045	NYSE	IIIN	Fri, Dec 17, 2004	9.50	9.74	9.30	9.31
3044	NYSE	IIIN	Thu, Dec 16, 2004	8.83	9.44	8.78	9.25
3043	NYSE	IIIN	Wed, Dec 15, 2004	8.40	8.87	8.40	8.78
3042	NYSE	IIIN	Tue, Dec 14, 2004	9.00	9.00	8.45	8.62
3041	NYSE	IIIN	Mon, Dec 13, 2004	8.13	8.90	8.13	8.83
3040	NYSE	IIIN	Fri, Dec 10, 2004	8.55	8.55	8.08	8.15
3039	NYSE	IIIN	Thu, Dec 9, 2004	8.21	8.50	8.08	8.39
3038	NYSE	IIIN	Wed, Dec 8, 2004	8.65	8.88	8.32	8.51
3037	NYSE	IIIN	Tue, Dec 7, 2004	9.70	9.93	8.33	8.69
3036	NYSE	IIIN	Mon, Dec 6, 2004	9.75	10.00	9.45	9.66
3035	NYSE	IIIN	Fri, Dec 3, 2004	8.75	9.85	8.75	9.72
3034	NYSE	IIIN	Thu, Dec 2, 2004	9.04	9.60	8.91	8.99
3033	NYSE	IIIN	Wed, Dec 1, 2004	10.85	10.88	9.19	9.62
3032	NYSE	IIIN	Tue, Nov 30, 2004	10.04	10.95	9.88	10.43
3031	NYSE	IIIN	Mon, Nov 29, 2004	8.60	9.90	8.58	9.83
3030	NYSE	IIIN	Fri, Nov 26, 2004	7.75	8.67	7.75	8.50
3029	NYSE	IIIN	Wed, Nov 24, 2004	7.75	7.77	7.60	7.75
3028	NYSE	IIIN	Tue, Nov 23, 2004	7.94	8.10	7.63	7.76
3027	NYSE	IIIN	Mon, Nov 22, 2004	7.80	8.10	7.63	8.09
3026	NYSE	IIIN	Fri, Nov 19, 2004	8.35	8.35	7.75	7.88
3025	NYSE	IIIN	Thu, Nov 18, 2004	8.05	8.38	8.00	8.18
3024	NYSE	IIIN	Wed, Nov 17, 2004	7.69	8.36	7.60	8.17
3023	NYSE	IIIN	Tue, Nov 16, 2004	7.69	7.96	7.55	7.62
3022	NYSE	IIIN	Mon, Nov 15, 2004	7.81	7.93	7.68	7.69
3021	NYSE	IIIN	Fri, Nov 12, 2004	7.33	7.75	7.33	7.70
3020	NYSE	IIIN	Thu, Nov 11, 2004	7.50	7.50	7.35	7.50
3019	NYSE	IIIN	Wed, Nov 10, 2004	7.15	7.50	7.15	7.48
3018	NYSE	IIIN	Tue, Nov 9, 2004	7.03	7.50	7.03	7.50
3017	NYSE	IIIN	Mon, Nov 8, 2004	7.37	7.37	6.94	7.07
3016	NYSE	IIIN	Fri, Nov 5, 2004	7.10	7.20	6.78	7.04
3015	NYSE	IIIN	Thu, Nov 4, 2004	7.10	7.10	6.76	7.00
3014	NYSE	IIIN	Wed, Nov 3, 2004	6.61	6.99	6.60	6.87
3013	NYSE	IIIN	Tue, Nov 2, 2004	6.79	6.98	6.59	6.60
3012	NYSE	IIIN	Mon, Nov 1, 2004	6.26	7.00	6.26	6.77
3011	NYSE	IIIN	Fri, Oct 29, 2004	6.45	6.73	6.22	6.34
3010	NYSE	IIIN	Thu, Oct 28, 2004	7.00	7.01	6.16	6.62
3009	NYSE	IIIN	Wed, Oct 27, 2004	7.26	7.40	6.72	6.98
3008	NYSE	IIIN	Tue, Oct 26, 2004	7.58	7.63	7.32	7.60
3007	NYSE	IIIN	Mon, Oct 25, 2004	7.53	7.74	7.38	7.48
3006	NYSE	IIIN	Fri, Oct 22, 2004	8.18	8.23	7.33	7.63
3005	NYSE	IIIN	Thu, Oct 21, 2004	7.25	7.98	7.21	7.95
3004	NYSE	IIIN	Wed, Oct 20, 2004	7.21	7.53	7.11	7.36
3003	NYSE	IIIN	Tue, Oct 19, 2004	7.60	7.72	7.18	7.43
3002	NYSE	IIIN	Mon, Oct 18, 2004	7.48	7.80	7.39	7.62
3001	NYSE	IIIN	Fri, Oct 15, 2004	7.80	7.99	7.43	7.66
3000	NYSE	IIIN	Thu, Oct 14, 2004	7.30	7.90	7.22	7.85
2999	NYSE	IIIN	Wed, Oct 13, 2004	8.47	8.70	7.29	7.85
2998	NYSE	IIIN	Tue, Oct 12, 2004	8.60	8.74	8.38	8.49
2997	NYSE	IIIN	Mon, Oct 11, 2004	8.01	8.74	8.01	8.57
2996	NYSE	IIIN	Fri, Oct 8, 2004	8.11	8.20	7.81	8.03
2995	NYSE	IIIN	Thu, Oct 7, 2004	8.27	8.27	8.02	8.20
2994	NYSE	IIIN	Wed, Oct 6, 2004	8.26	8.34	8.01	8.16
2993	NYSE	IIIN	Tue, Oct 5, 2004	8.38	8.49	8.15	8.20
2992	NYSE	IIIN	Mon, Oct 4, 2004	7.48	8.35	7.40	8.10
2991	NYSE	IIIN	Fri, Oct 1, 2004	7.12	7.27	7.10	7.27
2990	NYSE	IIIN	Thu, Sep 30, 2004	6.97	7.09	6.78	7.00
2989	NYSE	IIIN	Wed, Sep 29, 2004	7.20	7.28	6.38	6.98
2988	NYSE	IIIN	Tue, Sep 28, 2004	7.20	7.25	6.65	7.08
2987	NYSE	IIIN	Mon, Sep 27, 2004	6.45	7.12	6.40	6.90
2986	NYSE	IIIN	Fri, Sep 24, 2004	6.15	6.28	6.15	6.25
2985	NYSE	IIIN	Thu, Sep 23, 2004	6.05	6.40	6.05	6.28
2984	NYSE	IIIN	Wed, Sep 22, 2004	6.28	6.30	6.10	6.10
2983	NYSE	IIIN	Tue, Sep 21, 2004	6.43	6.48	6.30	6.40
2982	NYSE	IIIN	Mon, Sep 20, 2004	6.08	6.48	6.08	6.44
2981	NYSE	IIIN	Fri, Sep 17, 2004	6.06	6.20	6.06	6.18
2980	NYSE	IIIN	Thu, Sep 16, 2004	6.38	6.38	6.15	6.16
2979	NYSE	IIIN	Wed, Sep 15, 2004	6.37	6.48	6.37	6.40
2978	NYSE	IIIN	Tue, Sep 14, 2004	6.53	6.53	6.33	6.38
2977	NYSE	IIIN	Mon, Sep 13, 2004	6.18	6.63	6.18	6.50
2976	NYSE	IIIN	Fri, Sep 10, 2004	6.18	6.38	6.10	6.15
2975	NYSE	IIIN	Thu, Sep 9, 2004	5.88	6.23	5.88	6.13
2974	NYSE	IIIN	Wed, Sep 8, 2004	5.53	5.95	5.28	5.75
2973	NYSE	IIIN	Tue, Sep 7, 2004	6.30	6.38	5.75	5.75
2972	NYSE	IIIN	Fri, Sep 3, 2004	6.44	6.44	6.28	6.36
2971	NYSE	IIIN	Thu, Sep 2, 2004	6.45	6.48	6.43	6.43
2970	NYSE	IIIN	Wed, Sep 1, 2004	6.45	6.48	6.43	6.43
2969	NYSE	IIIN	Tue, Aug 31, 2004	6.40	6.48	6.30	6.43
2968	NYSE	IIIN	Mon, Aug 30, 2004	6.35	6.48	6.13	6.45
2967	NYSE	IIIN	Fri, Aug 27, 2004	6.38	6.43	6.30	6.38
2966	NYSE	IIIN	Thu, Aug 26, 2004	6.43	6.48	6.40	6.45
2965	NYSE	IIIN	Wed, Aug 25, 2004	6.28	6.66	6.25	6.45
2964	NYSE	IIIN	Tue, Aug 24, 2004	5.65	6.25	5.65	6.20
2963	NYSE	IIIN	Mon, Aug 23, 2004	5.30	5.68	5.05	5.60
2962	NYSE	IIIN	Fri, Aug 20, 2004	5.15	5.28	5.10	5.28
2961	NYSE	IIIN	Thu, Aug 19, 2004	5.05	5.18	4.93	5.18
2960	NYSE	IIIN	Wed, Aug 18, 2004	4.88	5.13	4.88	5.03
2959	NYSE	IIIN	Tue, Aug 17, 2004	4.85	5.03	4.79	4.79
2958	NYSE	IIIN	Mon, Aug 16, 2004	5.03	5.10	4.86	5.00
2957	NYSE	IIIN	Fri, Aug 13, 2004	4.98	5.05	4.85	5.00
2956	NYSE	IIIN	Thu, Aug 12, 2004	5.01	5.01	4.90	5.00
2955	NYSE	IIIN	Wed, Aug 11, 2004	4.83	5.18	4.75	5.13
2954	NYSE	IIIN	Tue, Aug 10, 2004	4.93	5.38	4.90	5.00
2953	NYSE	IIIN	Mon, Aug 9, 2004	4.85	5.15	4.82	5.03
2952	NYSE	IIIN	Fri, Aug 6, 2004	4.68	5.18	4.60	4.98
2951	NYSE	IIIN	Thu, Aug 5, 2004	4.43	5.00	4.43	4.75
2950	NYSE	IIIN	Wed, Aug 4, 2004	4.38	4.45	4.33	4.45
2949	NYSE	IIIN	Tue, Aug 3, 2004	4.33	4.48	4.28	4.40
2948	NYSE	IIIN	Mon, Aug 2, 2004	4.38	4.55	4.30	4.50
2947	NYSE	IIIN	Fri, Jul 30, 2004	4.25	4.68	4.05	4.50
2946	NYSE	IIIN	Thu, Jul 29, 2004	4.68	4.78	4.25	4.25
2945	NYSE	IIIN	Wed, Jul 28, 2004	4.53	4.68	4.38	4.58
2944	NYSE	IIIN	Tue, Jul 27, 2004	4.20	4.53	4.20	4.40
2943	NYSE	IIIN	Mon, Jul 26, 2004	4.18	4.23	3.98	4.23
2942	NYSE	IIIN	Fri, Jul 23, 2004	4.13	4.25	4.03	4.18
2941	NYSE	IIIN	Thu, Jul 22, 2004	4.38	4.38	3.38	4.25
2940	NYSE	IIIN	Wed, Jul 21, 2004	5.15	5.15	4.15	4.45
2939	NYSE	IIIN	Tue, Jul 20, 2004	5.58	5.58	4.85	5.43
2938	NYSE	IIIN	Mon, Jul 19, 2004	5.40	5.95	5.35	5.54
2937	NYSE	IIIN	Fri, Jul 16, 2004	5.18	5.63	4.85	5.25
2936	NYSE	IIIN	Thu, Jul 15, 2004	4.58	4.63	4.48	4.60
2935	NYSE	IIIN	Wed, Jul 14, 2004	4.28	4.50	4.28	4.44
2934	NYSE	IIIN	Tue, Jul 13, 2004	4.13	4.35	4.13	4.28
2933	NYSE	IIIN	Mon, Jul 12, 2004	3.78	4.15	3.70	4.08
2932	NYSE	IIIN	Fri, Jul 9, 2004	3.70	3.73	3.65	3.70
2931	NYSE	IIIN	Thu, Jul 8, 2004	3.50	3.70	3.50	3.65
2930	NYSE	IIIN	Wed, Jul 7, 2004	3.30	3.45	3.30	3.45
2929	NYSE	IIIN	Tue, Jul 6, 2004	3.05	3.35	3.05	3.30
2928	NYSE	IIIN	Fri, Jul 2, 2004	3.01	3.10	3.01	3.08
2927	NYSE	IIIN	Thu, Jul 1, 2004	3.01	3.01	3.01	3.01
2926	NYSE	IIIN	Wed, Jun 30, 2004	3.01	3.01	2.99	3.01
2925	NYSE	IIIN	Tue, Jun 29, 2004	3.00	3.01	2.98	2.99
2924	NYSE	IIIN	Mon, Jun 28, 2004	3.00	3.00	2.98	3.00
2923	NYSE	IIIN	Fri, Jun 25, 2004	2.93	2.95	2.93	2.95
2922	NYSE	IIIN	Thu, Jun 24, 2004	3.00	3.00	2.90	2.93
2921	NYSE	IIIN	Wed, Jun 23, 2004	3.05	3.05	2.90	2.90
2920	NYSE	IIIN	Tue, Jun 22, 2004	2.80	3.10	2.80	3.05
2919	NYSE	IIIN	Mon, Jun 21, 2004	2.73	2.80	2.71	2.80
2918	NYSE	IIIN	Fri, Jun 18, 2004	2.70	2.73	2.70	2.73
2917	NYSE	IIIN	Thu, Jun 17, 2004	2.68	2.70	2.65	2.70
2916	NYSE	IIIN	Wed, Jun 16, 2004	2.95	2.95	2.60	2.70
2915	NYSE	IIIN	Tue, Jun 15, 2004	2.90	3.00	2.90	2.98
2914	NYSE	IIIN	Mon, Jun 14, 2004	2.45	2.88	2.45	2.70
2913	NYSE	IIIN	Thu, Jun 10, 2004	2.28	2.75	2.24	2.37
2912	NYSE	IIIN	Wed, Jun 9, 2004	2.10	2.15	2.08	2.13
2911	NYSE	IIIN	Tue, Jun 8, 2004	2.18	2.20	2.05	2.08
2910	NYSE	IIIN	Mon, Jun 7, 2004	1.73	2.25	1.73	2.11
2909	NYSE	IIIN	Fri, Jun 4, 2004	1.50	1.65	1.50	1.64
2908	NYSE	IIIN	Thu, Jun 3, 2004	1.45	1.53	1.43	1.50
2907	NYSE	IIIN	Wed, Jun 2, 2004	1.30	1.40	1.30	1.40
2906	NYSE	IIIN	Tue, Jun 1, 2004	1.20	1.30	1.18	1.25
2905	NYSE	IIIN	Thu, May 27, 2004	1.23	1.23	1.23	1.23
2904	NYSE	IIIN	Wed, May 26, 2004	1.35	1.35	1.23	1.23
2903	NYSE	IIIN	Tue, May 25, 2004	1.35	1.35	1.25	1.25
2902	NYSE	IIIN	Mon, May 24, 2004	1.23	1.28	1.20	1.20
2901	NYSE	IIIN	Fri, May 21, 2004	1.23	1.28	1.23	1.28
2900	NYSE	IIIN	Thu, May 20, 2004	1.23	1.23	1.13	1.13
2899	NYSE	IIIN	Wed, May 19, 2004	1.15	1.22	1.15	1.18
2898	NYSE	IIIN	Tue, May 18, 2004	1.20	1.20	1.13	1.15
2897	NYSE	IIIN	Mon, May 17, 2004	1.31	1.31	1.20	1.20
2896	NYSE	IIIN	Fri, May 14, 2004	1.31	1.31	1.30	1.31
2895	NYSE	IIIN	Thu, May 13, 2004	1.28	1.28	1.28	1.28
2894	NYSE	IIIN	Wed, May 12, 2004	1.36	1.36	1.30	1.33
2893	NYSE	IIIN	Tue, May 11, 2004	1.38	1.43	1.30	1.35
2892	NYSE	IIIN	Mon, May 10, 2004	1.35	1.35	1.33	1.33
2891	NYSE	IIIN	Fri, May 7, 2004	1.43	1.43	1.33	1.38
2890	NYSE	IIIN	Thu, May 6, 2004	1.28	1.43	1.28	1.43
2889	NYSE	IIIN	Wed, May 5, 2004	1.33	1.34	1.28	1.31
2888	NYSE	IIIN	Tue, May 4, 2004	1.28	1.45	1.23	1.25
2887	NYSE	IIIN	Mon, May 3, 2004	1.05	1.28	1.00	1.25
2886	NYSE	IIIN	Thu, Apr 29, 2004	1.10	1.18	1.05	1.13
2885	NYSE	IIIN	Wed, Apr 28, 2004	0.95	1.13	0.93	1.08
2884	NYSE	IIIN	Tue, Apr 27, 2004	0.98	0.98	0.85	0.95
2883	NYSE	IIIN	Mon, Apr 26, 2004	0.95	0.98	0.93	0.95
2882	NYSE	IIIN	Fri, Apr 23, 2004	0.93	0.93	0.90	0.90
2881	NYSE	IIIN	Thu, Apr 22, 2004	0.93	0.93	0.93	0.93
2880	NYSE	IIIN	Wed, Apr 21, 2004	0.90	1.00	0.88	0.90
2879	NYSE	IIIN	Tue, Apr 20, 2004	0.86	0.90	0.86	0.89
2878	NYSE	IIIN	Mon, Apr 19, 2004	0.85	0.86	0.83	0.83
2877	NYSE	IIIN	Fri, Apr 16, 2004	0.85	0.85	0.85	0.85
2876	NYSE	IIIN	Thu, Apr 15, 2004	0.88	0.93	0.80	0.81
2875	NYSE	IIIN	Wed, Apr 14, 2004	0.88	0.88	0.88	0.88
2874	NYSE	IIIN	Mon, Apr 12, 2004	0.90	0.90	0.80	0.85
2873	NYSE	IIIN	Wed, Apr 7, 2004	0.88	0.90	0.88	0.90
2872	NYSE	IIIN	Tue, Apr 6, 2004	0.90	0.90	0.90	0.90
2871	NYSE	IIIN	Mon, Apr 5, 2004	0.98	0.98	0.90	0.90
2870	NYSE	IIIN	Fri, Apr 2, 2004	0.95	0.98	0.95	0.98
2869	NYSE	IIIN	Thu, Apr 1, 2004	0.88	0.95	0.88	0.94
2868	NYSE	IIIN	Wed, Mar 31, 2004	0.93	0.93	0.88	0.88
2867	NYSE	IIIN	Tue, Mar 30, 2004	0.90	0.92	0.90	0.91
2866	NYSE	IIIN	Mon, Mar 29, 2004	0.91	0.94	0.91	0.91
2865	NYSE	IIIN	Fri, Mar 26, 2004	0.83	0.93	0.83	0.90
2864	NYSE	IIIN	Thu, Mar 25, 2004	0.76	0.83	0.75	0.83
2863	NYSE	IIIN	Wed, Mar 24, 2004	0.73	0.75	0.73	0.75
2862	NYSE	IIIN	Tue, Mar 23, 2004	0.73	0.76	0.73	0.75
2861	NYSE	IIIN	Fri, Mar 19, 2004	0.65	0.73	0.65	0.65
2860	NYSE	IIIN	Thu, Mar 18, 2004	0.68	0.70	0.65	0.65
2859	NYSE	IIIN	Wed, Mar 17, 2004	0.60	0.60	0.60	0.60
2858	NYSE	IIIN	Tue, Mar 16, 2004	0.60	0.65	0.60	0.65
2857	NYSE	IIIN	Mon, Mar 15, 2004	0.68	0.68	0.65	0.65
2856	NYSE	IIIN	Fri, Mar 12, 2004	0.65	0.68	0.63	0.65
2855	NYSE	IIIN	Thu, Mar 11, 2004	0.65	0.65	0.61	0.65
2854	NYSE	IIIN	Wed, Mar 10, 2004	0.60	0.65	0.53	0.65
2853	NYSE	IIIN	Tue, Mar 9, 2004	0.63	0.63	0.63	0.63
2852	NYSE	IIIN	Fri, Mar 5, 2004	0.60	0.72	0.55	0.55
2851	NYSE	IIIN	Thu, Mar 4, 2004	0.53	0.60	0.53	0.60
2850	NYSE	IIIN	Wed, Mar 3, 2004	0.51	0.56	0.49	0.56
2849	NYSE	IIIN	Tue, Mar 2, 2004	0.50	0.50	0.48	0.50
2848	NYSE	IIIN	Mon, Mar 1, 2004	0.47	0.50	0.46	0.46
2847	NYSE	IIIN	Fri, Feb 27, 2004	0.50	0.50	0.42	0.50
2846	NYSE	IIIN	Thu, Feb 26, 2004	0.40	0.40	0.40	0.40
2845	NYSE	IIIN	Wed, Feb 25, 2004	0.40	0.50	0.40	0.50
2844	NYSE	IIIN	Tue, Feb 24, 2004	0.39	0.50	0.39	0.50
2843	NYSE	IIIN	Thu, Feb 19, 2004	0.28	0.28	0.28	0.28
2842	NYSE	IIIN	Wed, Feb 18, 2004	0.52	0.53	0.52	0.53
2841	NYSE	IIIN	Tue, Feb 17, 2004	0.53	0.53	0.52	0.52
2840	NYSE	IIIN	Fri, Feb 13, 2004	0.53	0.53	0.53	0.53
2839	NYSE	IIIN	Thu, Feb 12, 2004	0.52	0.55	0.52	0.53
2838	NYSE	IIIN	Wed, Feb 11, 2004	0.53	0.54	0.52	0.53
2837	NYSE	IIIN	Mon, Feb 9, 2004	0.51	0.52	0.50	0.50
2836	NYSE	IIIN	Thu, Feb 5, 2004	0.55	0.55	0.52	0.52
2835	NYSE	IIIN	Tue, Feb 3, 2004	0.53	0.55	0.51	0.51
2834	NYSE	IIIN	Mon, Feb 2, 2004	0.51	0.53	0.49	0.49
2833	NYSE	IIIN	Fri, Jan 30, 2004	0.63	0.63	0.53	0.53
2832	NYSE	IIIN	Thu, Jan 29, 2004	0.68	0.68	0.68	0.68
2831	NYSE	IIIN	Wed, Jan 28, 2004	0.70	0.75	0.70	0.70
2830	NYSE	IIIN	Tue, Jan 27, 2004	0.60	0.70	0.60	0.70
2829	NYSE	IIIN	Mon, Jan 26, 2004	0.58	0.65	0.58	0.60
2828	NYSE	IIIN	Fri, Jan 23, 2004	0.50	0.60	0.50	0.55
2827	NYSE	IIIN	Thu, Jan 22, 2004	0.50	0.52	0.48	0.50
2826	NYSE	IIIN	Wed, Jan 21, 2004	0.51	0.51	0.48	0.49
2825	NYSE	IIIN	Tue, Jan 20, 2004	0.45	0.50	0.45	0.46
2824	NYSE	IIIN	Fri, Jan 16, 2004	0.44	0.48	0.43	0.44
2823	NYSE	IIIN	Thu, Jan 15, 2004	0.41	0.44	0.40	0.43
2822	NYSE	IIIN	Wed, Jan 14, 2004	0.38	0.40	0.37	0.40
2821	NYSE	IIIN	Tue, Jan 13, 2004	0.38	0.38	0.38	0.38
2820	NYSE	IIIN	Mon, Jan 12, 2004	0.38	0.38	0.38	0.38
2819	NYSE	IIIN	Fri, Jan 9, 2004	0.45	0.45	0.38	0.38
2818	NYSE	IIIN	Thu, Jan 8, 2004	0.42	0.42	0.42	0.42
2817	NYSE	IIIN	Wed, Jan 7, 2004	0.48	0.48	0.42	0.48
2816	NYSE	IIIN	Tue, Jan 6, 2004	0.45	0.45	0.45	0.45
2815	NYSE	IIIN	Mon, Jan 5, 2004	0.44	0.44	0.44	0.44
2814	NYSE	IIIN	Fri, Jan 2, 2004	0.39	0.41	0.39	0.41
2813	NYSE	IIIN	Wed, Dec 31, 2003	0.39	0.44	0.39	0.42
2812	NYSE	IIIN	Tue, Dec 30, 2003	0.38	0.40	0.38	0.40
2811	NYSE	IIIN	Mon, Dec 29, 2003	0.37	0.38	0.37	0.38
2810	NYSE	IIIN	Fri, Dec 26, 2003	0.35	0.35	0.35	0.35
2809	NYSE	IIIN	Wed, Dec 24, 2003	0.33	0.33	0.33	0.33
2808	NYSE	IIIN	Tue, Dec 23, 2003	0.33	0.35	0.33	0.33
2807	NYSE	IIIN	Mon, Dec 22, 2003	0.33	0.34	0.33	0.33
2806	NYSE	IIIN	Fri, Dec 19, 2003	0.33	0.35	0.33	0.33
2805	NYSE	IIIN	Thu, Dec 18, 2003	0.33	0.33	0.33	0.33
2804	NYSE	IIIN	Wed, Dec 17, 2003	0.34	0.34	0.33	0.33
2803	NYSE	IIIN	Tue, Dec 16, 2003	0.33	0.33	0.33	0.33
2802	NYSE	IIIN	Mon, Dec 15, 2003	0.33	0.34	0.33	0.33
2801	NYSE	IIIN	Fri, Dec 12, 2003	0.35	0.38	0.35	0.35
2800	NYSE	IIIN	Thu, Dec 11, 2003	0.38	0.38	0.35	0.35
2799	NYSE	IIIN	Wed, Dec 10, 2003	0.38	0.40	0.38	0.38
2798	NYSE	IIIN	Tue, Dec 9, 2003	0.38	0.38	0.38	0.38
2797	NYSE	IIIN	Mon, Dec 8, 2003	0.38	0.38	0.38	0.38
2796	NYSE	IIIN	Fri, Dec 5, 2003	0.38	0.43	0.38	0.38
2795	NYSE	IIIN	Thu, Dec 4, 2003	0.39	0.40	0.38	0.38
2794	NYSE	IIIN	Wed, Dec 3, 2003	0.39	0.39	0.39	0.39
2793	NYSE	IIIN	Tue, Dec 2, 2003	0.40	0.40	0.39	0.39
2792	NYSE	IIIN	Mon, Dec 1, 2003	0.40	0.40	0.40	0.40
2791	NYSE	IIIN	Fri, Nov 28, 2003	0.40	0.43	0.40	0.43
2790	NYSE	IIIN	Wed, Nov 26, 2003	0.40	0.40	0.40	0.40
2789	NYSE	IIIN	Tue, Nov 25, 2003	0.40	0.40	0.40	0.40
2788	NYSE	IIIN	Mon, Nov 24, 2003	0.40	0.40	0.40	0.40
2787	NYSE	IIIN	Thu, Nov 20, 2003	0.45	0.45	0.43	0.43
2786	NYSE	IIIN	Wed, Nov 19, 2003	0.45	0.45	0.45	0.45
2785	NYSE	IIIN	Tue, Nov 18, 2003	0.46	0.46	0.46	0.46
2784	NYSE	IIIN	Mon, Nov 17, 2003	0.46	0.53	0.46	0.46
2783	NYSE	IIIN	Fri, Nov 14, 2003	0.48	0.48	0.48	0.48
2782	NYSE	IIIN	Wed, Nov 12, 2003	0.47	0.48	0.47	0.48
2781	NYSE	IIIN	Tue, Nov 11, 2003	0.43	0.51	0.43	0.49
2780	NYSE	IIIN	Mon, Nov 10, 2003	0.40	0.42	0.40	0.40
2779	NYSE	IIIN	Fri, Nov 7, 2003	0.33	0.40	0.33	0.39
2778	NYSE	IIIN	Thu, Nov 6, 2003	0.33	0.34	0.31	0.33
2777	NYSE	IIIN	Wed, Nov 5, 2003	0.35	0.35	0.33	0.34
2776	NYSE	IIIN	Tue, Nov 4, 2003	0.30	0.33	0.30	0.31
2775	NYSE	IIIN	Fri, Oct 31, 2003	0.30	0.34	0.30	0.34
2774	NYSE	IIIN	Wed, Oct 29, 2003	0.33	0.33	0.33	0.33
2773	NYSE	IIIN	Tue, Oct 28, 2003	0.33	0.33	0.33	0.33
2772	NYSE	IIIN	Mon, Oct 27, 2003	0.33	0.33	0.33	0.33
2771	NYSE	IIIN	Fri, Oct 24, 2003	0.35	0.35	0.35	0.35
2770	NYSE	IIIN	Thu, Oct 23, 2003	0.35	0.35	0.35	0.35
2769	NYSE	IIIN	Wed, Oct 22, 2003	0.33	0.35	0.33	0.35
2768	NYSE	IIIN	Tue, Oct 21, 2003	0.33	0.36	0.33	0.36
2767	NYSE	IIIN	Mon, Oct 20, 2003	0.33	0.36	0.33	0.35
2766	NYSE	IIIN	Fri, Oct 17, 2003	0.35	0.36	0.34	0.36
2765	NYSE	IIIN	Thu, Oct 16, 2003	0.35	0.36	0.35	0.36
2764	NYSE	IIIN	Wed, Oct 15, 2003	0.33	0.33	0.33	0.33
2763	NYSE	IIIN	Mon, Oct 13, 2003	0.33	0.36	0.33	0.36
2762	NYSE	IIIN	Fri, Oct 10, 2003	0.36	0.36	0.36	0.36
2761	NYSE	IIIN	Thu, Oct 9, 2003	0.36	0.36	0.35	0.35
2760	NYSE	IIIN	Wed, Oct 8, 2003	0.33	0.36	0.33	0.35
2759	NYSE	IIIN	Tue, Oct 7, 2003	0.33	0.33	0.33	0.33
2758	NYSE	IIIN	Mon, Oct 6, 2003	0.36	0.36	0.36	0.36
2757	NYSE	IIIN	Mon, Sep 29, 2003	0.38	0.38	0.35	0.35
2756	NYSE	IIIN	Fri, Sep 26, 2003	0.33	0.38	0.33	0.38
2755	NYSE	IIIN	Thu, Sep 25, 2003	0.32	0.32	0.32	0.32
2754	NYSE	IIIN	Mon, Sep 22, 2003	0.36	0.36	0.30	0.33
2753	NYSE	IIIN	Fri, Sep 19, 2003	0.30	0.33	0.30	0.33
2752	NYSE	IIIN	Thu, Sep 18, 2003	0.33	0.33	0.30	0.33
2751	NYSE	IIIN	Wed, Sep 17, 2003	0.35	0.35	0.33	0.33
2750	NYSE	IIIN	Tue, Sep 16, 2003	0.30	0.30	0.30	0.30
2749	NYSE	IIIN	Mon, Sep 15, 2003	0.33	0.33	0.31	0.31
2748	NYSE	IIIN	Fri, Sep 12, 2003	0.30	0.30	0.30	0.30
2747	NYSE	IIIN	Thu, Sep 11, 2003	0.29	0.30	0.29	0.30
2746	NYSE	IIIN	Tue, Sep 9, 2003	0.29	0.29	0.29	0.29
2745	NYSE	IIIN	Mon, Sep 8, 2003	0.29	0.29	0.29	0.29
2744	NYSE	IIIN	Fri, Sep 5, 2003	0.35	0.35	0.28	0.28
2743	NYSE	IIIN	Thu, Sep 4, 2003	0.28	0.28	0.28	0.28
2742	NYSE	IIIN	Tue, Sep 2, 2003	0.28	0.30	0.28	0.30
2741	NYSE	IIIN	Fri, Aug 29, 2003	0.33	0.33	0.33	0.33
2740	NYSE	IIIN	Thu, Aug 28, 2003	0.31	0.33	0.31	0.33
2739	NYSE	IIIN	Wed, Aug 27, 2003	0.31	0.31	0.31	0.31
2738	NYSE	IIIN	Tue, Aug 26, 2003	0.28	0.28	0.28	0.28
2737	NYSE	IIIN	Wed, Aug 20, 2003	0.28	0.30	0.28	0.30
2736	NYSE	IIIN	Fri, Aug 15, 2003	0.30	0.31	0.30	0.30
2735	NYSE	IIIN	Thu, Aug 14, 2003	0.30	0.33	0.30	0.33
2734	NYSE	IIIN	Wed, Aug 13, 2003	0.34	0.34	0.30	0.30
2733	NYSE	IIIN	Tue, Aug 12, 2003	0.30	0.34	0.30	0.34
2732	NYSE	IIIN	Mon, Aug 11, 2003	0.31	0.31	0.30	0.30
2731	NYSE	IIIN	Fri, Aug 8, 2003	0.31	0.31	0.31	0.31
2730	NYSE	IIIN	Thu, Aug 7, 2003	0.33	0.35	0.33	0.35
2729	NYSE	IIIN	Wed, Aug 6, 2003	0.33	0.33	0.33	0.33
2728	NYSE	IIIN	Tue, Aug 5, 2003	0.34	0.34	0.33	0.34
2727	NYSE	IIIN	Fri, Aug 1, 2003	0.33	0.33	0.33	0.33
2726	NYSE	IIIN	Thu, Jul 31, 2003	0.33	0.33	0.33	0.33
2725	NYSE	IIIN	Tue, Jul 29, 2003	0.33	0.33	0.33	0.33
2724	NYSE	IIIN	Mon, Jul 28, 2003	0.35	0.35	0.33	0.33
2723	NYSE	IIIN	Fri, Jul 25, 2003	0.33	0.36	0.33	0.35
2722	NYSE	IIIN	Wed, Jul 23, 2003	0.30	0.35	0.30	0.35
2721	NYSE	IIIN	Tue, Jul 22, 2003	0.30	0.30	0.30	0.30
2720	NYSE	IIIN	Mon, Jul 21, 2003	0.30	0.33	0.30	0.30
2719	NYSE	IIIN	Thu, Jul 17, 2003	0.30	0.30	0.30	0.30
2718	NYSE	IIIN	Wed, Jul 16, 2003	0.33	0.33	0.30	0.30
2717	NYSE	IIIN	Tue, Jul 15, 2003	0.33	0.33	0.33	0.33
2716	NYSE	IIIN	Mon, Jul 14, 2003	0.33	0.33	0.33	0.33
2715	NYSE	IIIN	Fri, Jul 11, 2003	0.36	0.36	0.35	0.35
2714	NYSE	IIIN	Tue, Jul 8, 2003	0.36	0.36	0.35	0.35
2713	NYSE	IIIN	Mon, Jul 7, 2003	0.36	0.36	0.35	0.36
2712	NYSE	IIIN	Thu, Jul 3, 2003	0.35	0.35	0.35	0.35
2711	NYSE	IIIN	Wed, Jul 2, 2003	0.31	0.33	0.31	0.32
2710	NYSE	IIIN	Fri, Jun 27, 2003	0.31	0.32	0.31	0.32
2709	NYSE	IIIN	Thu, Jun 26, 2003	0.36	0.36	0.35	0.36
2708	NYSE	IIIN	Tue, Jun 24, 2003	0.35	0.35	0.34	0.35
2707	NYSE	IIIN	Thu, Jun 19, 2003	0.31	0.31	0.31	0.31
2706	NYSE	IIIN	Wed, Jun 18, 2003	0.31	0.31	0.31	0.31
2705	NYSE	IIIN	Tue, Jun 17, 2003	0.31	0.31	0.31	0.31
2704	NYSE	IIIN	Mon, Jun 16, 2003	0.31	0.33	0.31	0.33
2703	NYSE	IIIN	Fri, Jun 13, 2003	0.33	0.33	0.33	0.33
2702	NYSE	IIIN	Thu, Jun 12, 2003	0.34	0.36	0.31	0.31
2701	NYSE	IIIN	Tue, Jun 10, 2003	0.34	0.34	0.34	0.34
2700	NYSE	IIIN	Mon, Jun 9, 2003	0.33	0.33	0.33	0.33
2699	NYSE	IIIN	Fri, Jun 6, 2003	0.35	0.35	0.33	0.34
2698	NYSE	IIIN	Thu, Jun 5, 2003	0.35	0.36	0.35	0.36
2697	NYSE	IIIN	Wed, Jun 4, 2003	0.35	0.35	0.35	0.35
2696	NYSE	IIIN	Tue, Jun 3, 2003	0.33	0.35	0.33	0.35
2695	NYSE	IIIN	Mon, Jun 2, 2003	0.33	0.33	0.33	0.33
2694	NYSE	IIIN	Thu, May 29, 2003	0.33	0.33	0.33	0.33
2693	NYSE	IIIN	Wed, May 28, 2003	0.33	0.33	0.33	0.33
2692	NYSE	IIIN	Fri, May 23, 2003	0.33	0.33	0.33	0.33
2691	NYSE	IIIN	Thu, May 22, 2003	0.35	0.35	0.35	0.35
2690	NYSE	IIIN	Tue, May 20, 2003	0.34	0.34	0.34	0.34
2689	NYSE	IIIN	Thu, May 15, 2003	0.35	0.35	0.34	0.34
2688	NYSE	IIIN	Tue, May 13, 2003	0.35	0.35	0.35	0.35
2687	NYSE	IIIN	Mon, May 12, 2003	0.35	0.35	0.35	0.35
2686	NYSE	IIIN	Fri, May 9, 2003	0.34	0.34	0.34	0.34
2685	NYSE	IIIN	Thu, May 8, 2003	0.35	0.35	0.35	0.35
2684	NYSE	IIIN	Wed, May 7, 2003	0.35	0.35	0.35	0.35
2683	NYSE	IIIN	Tue, May 6, 2003	0.35	0.35	0.34	0.34
2682	NYSE	IIIN	Fri, May 2, 2003	0.34	0.35	0.34	0.35
2681	NYSE	IIIN	Wed, Apr 30, 2003	0.35	0.35	0.34	0.34
2680	NYSE	IIIN	Mon, Apr 28, 2003	0.35	0.35	0.34	0.34
2679	NYSE	IIIN	Fri, Apr 25, 2003	0.35	0.35	0.35	0.35
2678	NYSE	IIIN	Wed, Apr 23, 2003	0.35	0.35	0.35	0.35
2677	NYSE	IIIN	Tue, Apr 22, 2003	0.35	0.35	0.35	0.35
2676	NYSE	IIIN	Mon, Apr 21, 2003	0.35	0.35	0.35	0.35
2675	NYSE	IIIN	Thu, Apr 17, 2003	0.35	0.35	0.35	0.35
2674	NYSE	IIIN	Wed, Apr 16, 2003	0.33	0.33	0.32	0.32
2673	NYSE	IIIN	Fri, Apr 11, 2003	0.35	0.35	0.35	0.35
2672	NYSE	IIIN	Thu, Apr 10, 2003	0.33	0.35	0.33	0.35
2671	NYSE	IIIN	Wed, Apr 9, 2003	0.35	0.35	0.35	0.35
2670	NYSE	IIIN	Mon, Apr 7, 2003	0.35	0.35	0.33	0.33
2669	NYSE	IIIN	Fri, Mar 28, 2003	0.35	0.35	0.35	0.35
2668	NYSE	IIIN	Thu, Mar 27, 2003	0.35	0.35	0.35	0.35
2667	NYSE	IIIN	Wed, Mar 26, 2003	0.38	0.38	0.38	0.38
2666	NYSE	IIIN	Tue, Mar 25, 2003	0.35	0.38	0.35	0.35
2665	NYSE	IIIN	Mon, Mar 24, 2003	0.35	0.35	0.35	0.35
2664	NYSE	IIIN	Thu, Mar 20, 2003	0.35	0.35	0.35	0.35
2663	NYSE	IIIN	Wed, Mar 19, 2003	0.38	0.38	0.35	0.35
2662	NYSE	IIIN	Tue, Mar 18, 2003	0.40	0.40	0.38	0.38
2661	NYSE	IIIN	Mon, Mar 17, 2003	0.38	0.38	0.38	0.38
2660	NYSE	IIIN	Wed, Mar 5, 2003	0.40	0.40	0.35	0.38
2659	NYSE	IIIN	Tue, Mar 4, 2003	0.35	0.38	0.35	0.36
2658	NYSE	IIIN	Mon, Mar 3, 2003	0.35	0.35	0.35	0.35
2657	NYSE	IIIN	Tue, Feb 25, 2003	0.35	0.36	0.35	0.36
2656	NYSE	IIIN	Mon, Feb 24, 2003	0.39	0.39	0.38	0.38
2655	NYSE	IIIN	Fri, Feb 21, 2003	0.40	0.40	0.38	0.38
2654	NYSE	IIIN	Wed, Feb 19, 2003	0.43	0.43	0.40	0.43
2653	NYSE	IIIN	Thu, Feb 13, 2003	0.43	0.43	0.40	0.40
2652	NYSE	IIIN	Thu, Feb 6, 2003	0.48	0.48	0.43	0.43
2651	NYSE	IIIN	Mon, Feb 3, 2003	0.43	0.43	0.43	0.43
2650	NYSE	IIIN	Fri, Jan 31, 2003	0.45	0.45	0.43	0.43
2649	NYSE	IIIN	Thu, Jan 30, 2003	0.43	0.43	0.43	0.43
2648	NYSE	IIIN	Wed, Jan 29, 2003	0.45	0.45	0.45	0.45
2647	NYSE	IIIN	Tue, Jan 28, 2003	0.43	0.45	0.43	0.45
2646	NYSE	IIIN	Mon, Jan 27, 2003	0.43	0.43	0.41	0.43
2645	NYSE	IIIN	Fri, Jan 24, 2003	0.43	0.43	0.41	0.41
2644	NYSE	IIIN	Wed, Jan 22, 2003	0.43	0.43	0.43	0.43
2643	NYSE	IIIN	Tue, Jan 21, 2003	0.43	0.43	0.39	0.40
2642	NYSE	IIIN	Thu, Jan 16, 2003	0.40	0.40	0.40	0.40
2641	NYSE	IIIN	Wed, Jan 15, 2003	0.38	0.40	0.38	0.38
2640	NYSE	IIIN	Fri, Jan 10, 2003	0.38	0.38	0.38	0.38
2639	NYSE	IIIN	Thu, Jan 9, 2003	0.43	0.43	0.43	0.43
2638	NYSE	IIIN	Mon, Jan 6, 2003	0.43	0.43	0.42	0.43
2637	NYSE	IIIN	Fri, Jan 3, 2003	0.42	0.42	0.40	0.40
2636	NYSE	IIIN	Thu, Jan 2, 2003	0.45	0.45	0.42	0.42
2635	NYSE	IIIN	Tue, Dec 31, 2002	0.41	0.43	0.41	0.41
2634	NYSE	IIIN	Mon, Dec 30, 2002	0.41	0.48	0.41	0.43
2633	NYSE	IIIN	Fri, Dec 27, 2002	0.41	0.41	0.41	0.41
2632	NYSE	IIIN	Thu, Dec 26, 2002	0.41	0.41	0.41	0.41
2631	NYSE	IIIN	Tue, Dec 24, 2002	0.43	0.43	0.40	0.40
2630	NYSE	IIIN	Mon, Dec 23, 2002	0.35	0.40	0.35	0.40
2629	NYSE	IIIN	Fri, Dec 20, 2002	0.35	0.35	0.35	0.35
2628	NYSE	IIIN	Thu, Dec 19, 2002	0.35	0.35	0.35	0.35
2627	NYSE	IIIN	Wed, Dec 18, 2002	0.35	0.35	0.35	0.35
2626	NYSE	IIIN	Tue, Dec 17, 2002	0.35	0.35	0.35	0.35
2625	NYSE	IIIN	Mon, Dec 16, 2002	0.38	0.38	0.38	0.38
2624	NYSE	IIIN	Fri, Dec 13, 2002	0.38	0.38	0.38	0.38
2623	NYSE	IIIN	Thu, Dec 12, 2002	0.40	0.40	0.40	0.40
2622	NYSE	IIIN	Wed, Dec 11, 2002	0.35	0.38	0.35	0.35
2621	NYSE	IIIN	Tue, Dec 10, 2002	0.38	0.38	0.35	0.35
2620	NYSE	IIIN	Mon, Dec 9, 2002	0.43	0.45	0.38	0.38
2619	NYSE	IIIN	Fri, Dec 6, 2002	0.43	0.43	0.43	0.43
2618	NYSE	IIIN	Thu, Dec 5, 2002	0.48	0.48	0.45	0.45
2617	NYSE	IIIN	Wed, Dec 4, 2002	0.43	0.43	0.43	0.43
2616	NYSE	IIIN	Tue, Dec 3, 2002	0.43	0.48	0.43	0.48
2615	NYSE	IIIN	Mon, Dec 2, 2002	0.40	0.48	0.39	0.48
2614	NYSE	IIIN	Fri, Nov 29, 2002	0.38	0.40	0.38	0.40
2613	NYSE	IIIN	Wed, Nov 27, 2002	0.38	0.45	0.38	0.45
2612	NYSE	IIIN	Tue, Nov 26, 2002	0.40	0.40	0.38	0.38
2611	NYSE	IIIN	Mon, Nov 25, 2002	0.45	0.45	0.43	0.45
2610	NYSE	IIIN	Fri, Nov 22, 2002	0.43	0.43	0.43	0.43
2609	NYSE	IIIN	Thu, Nov 21, 2002	0.43	0.48	0.43	0.48
2608	NYSE	IIIN	Wed, Nov 20, 2002	0.36	0.43	0.36	0.43
2607	NYSE	IIIN	Tue, Nov 19, 2002	0.33	0.38	0.33	0.35
2606	NYSE	IIIN	Fri, Nov 15, 2002	0.33	0.35	0.33	0.35
2605	NYSE	IIIN	Thu, Nov 14, 2002	0.35	0.38	0.35	0.38
2604	NYSE	IIIN	Wed, Nov 13, 2002	0.30	0.30	0.30	0.30
2603	NYSE	IIIN	Tue, Nov 12, 2002	0.30	0.31	0.30	0.31
2602	NYSE	IIIN	Mon, Nov 11, 2002	0.33	0.33	0.33	0.33
2601	NYSE	IIIN	Fri, Nov 8, 2002	0.35	0.35	0.33	0.33
2600	NYSE	IIIN	Thu, Nov 7, 2002	0.33	0.33	0.33	0.33
2599	NYSE	IIIN	Wed, Nov 6, 2002	0.30	0.30	0.30	0.30
2598	NYSE	IIIN	Tue, Nov 5, 2002	0.34	0.34	0.34	0.34
2597	NYSE	IIIN	Mon, Nov 4, 2002	0.33	0.33	0.33	0.33
2596	NYSE	IIIN	Fri, Nov 1, 2002	0.33	0.33	0.33	0.33
2595	NYSE	IIIN	Thu, Oct 31, 2002	0.33	0.33	0.33	0.33
2594	NYSE	IIIN	Tue, Oct 29, 2002	0.35	0.35	0.33	0.33
2593	NYSE	IIIN	Mon, Oct 28, 2002	0.33	0.33	0.33	0.33
2592	NYSE	IIIN	Fri, Oct 25, 2002	0.30	0.35	0.30	0.33
2591	NYSE	IIIN	Thu, Oct 24, 2002	0.33	0.33	0.33	0.33
2590	NYSE	IIIN	Wed, Oct 23, 2002	0.33	0.33	0.26	0.33
2589	NYSE	IIIN	Tue, Oct 22, 2002	0.33	0.33	0.33	0.33
2588	NYSE	IIIN	Mon, Oct 21, 2002	0.30	0.33	0.30	0.33
2587	NYSE	IIIN	Fri, Oct 18, 2002	0.30	0.33	0.30	0.33
2586	NYSE	IIIN	Wed, Oct 16, 2002	0.28	0.28	0.28	0.28
2585	NYSE	IIIN	Tue, Oct 15, 2002	0.31	0.33	0.31	0.31
2584	NYSE	IIIN	Fri, Oct 11, 2002	0.33	0.33	0.27	0.33
2583	NYSE	IIIN	Thu, Oct 10, 2002	0.27	0.33	0.27	0.33
2582	NYSE	IIIN	Wed, Oct 9, 2002	0.33	0.34	0.26	0.30
2581	NYSE	IIIN	Tue, Oct 8, 2002	0.33	0.33	0.30	0.33
2580	NYSE	IIIN	Mon, Oct 7, 2002	0.38	0.38	0.38	0.38
2579	NYSE	IIIN	Thu, Oct 3, 2002	0.30	0.30	0.30	0.30
2578	NYSE	IIIN	Tue, Oct 1, 2002	0.30	0.30	0.30	0.30
2577	NYSE	IIIN	Mon, Sep 30, 2002	0.33	0.33	0.33	0.33
2576	NYSE	IIIN	Thu, Sep 26, 2002	0.34	0.34	0.34	0.34
2575	NYSE	IIIN	Thu, Sep 19, 2002	0.38	0.38	0.37	0.37
2574	NYSE	IIIN	Wed, Sep 18, 2002	0.38	0.38	0.38	0.38
2573	NYSE	IIIN	Mon, Sep 16, 2002	0.40	0.40	0.39	0.39
2572	NYSE	IIIN	Fri, Sep 13, 2002	0.40	0.43	0.40	0.43
2571	NYSE	IIIN	Wed, Sep 11, 2002	0.40	0.40	0.40	0.40
2570	NYSE	IIIN	Tue, Sep 10, 2002	0.39	0.39	0.38	0.38
2569	NYSE	IIIN	Fri, Sep 6, 2002	0.38	0.38	0.38	0.38
2568	NYSE	IIIN	Thu, Sep 5, 2002	0.39	0.39	0.39	0.39
2567	NYSE	IIIN	Wed, Sep 4, 2002	0.43	0.43	0.39	0.40
2566	NYSE	IIIN	Fri, Aug 30, 2002	0.43	0.43	0.43	0.43
2565	NYSE	IIIN	Thu, Aug 29, 2002	0.44	0.44	0.44	0.44
2564	NYSE	IIIN	Wed, Aug 28, 2002	0.44	0.44	0.44	0.44
2563	NYSE	IIIN	Tue, Aug 27, 2002	0.51	0.51	0.44	0.44
2562	NYSE	IIIN	Mon, Aug 26, 2002	0.48	0.49	0.48	0.49
2561	NYSE	IIIN	Fri, Aug 23, 2002	0.50	0.53	0.47	0.53
2560	NYSE	IIIN	Thu, Aug 22, 2002	0.47	0.51	0.47	0.48
2559	NYSE	IIIN	Wed, Aug 21, 2002	0.45	0.48	0.43	0.43
2558	NYSE	IIIN	Tue, Aug 20, 2002	0.48	0.48	0.41	0.41
2557	NYSE	IIIN	Thu, Aug 15, 2002	0.40	0.45	0.40	0.42
2556	NYSE	IIIN	Wed, Aug 14, 2002	0.40	0.40	0.40	0.40
2555	NYSE	IIIN	Tue, Aug 13, 2002	0.40	0.40	0.40	0.40
2554	NYSE	IIIN	Mon, Aug 12, 2002	0.39	0.39	0.39	0.39
2553	NYSE	IIIN	Thu, Aug 8, 2002	0.39	0.43	0.39	0.43
2552	NYSE	IIIN	Wed, Aug 7, 2002	0.39	0.39	0.39	0.39
2551	NYSE	IIIN	Tue, Aug 6, 2002	0.43	0.43	0.39	0.43
2550	NYSE	IIIN	Mon, Aug 5, 2002	0.41	0.41	0.37	0.41
2549	NYSE	IIIN	Fri, Aug 2, 2002	0.38	0.41	0.38	0.41
2548	NYSE	IIIN	Thu, Aug 1, 2002	0.40	0.40	0.40	0.40
2547	NYSE	IIIN	Wed, Jul 31, 2002	0.40	0.40	0.40	0.40
2546	NYSE	IIIN	Tue, Jul 30, 2002	0.36	0.36	0.36	0.36
2545	NYSE	IIIN	Fri, Jul 26, 2002	0.40	0.40	0.35	0.35
2544	NYSE	IIIN	Thu, Jul 25, 2002	0.40	0.40	0.33	0.38
2543	NYSE	IIIN	Mon, Jul 22, 2002	0.33	0.40	0.33	0.33
2542	NYSE	IIIN	Fri, Jul 19, 2002	0.32	0.38	0.32	0.35
2541	NYSE	IIIN	Wed, Jul 17, 2002	0.35	0.35	0.33	0.33
2540	NYSE	IIIN	Tue, Jul 16, 2002	0.33	0.33	0.33	0.33
2539	NYSE	IIIN	Mon, Jul 15, 2002	0.33	0.33	0.33	0.33
2538	NYSE	IIIN	Fri, Jul 12, 2002	0.33	0.35	0.31	0.35
2537	NYSE	IIIN	Thu, Jul 11, 2002	0.34	0.34	0.30	0.33
2536	NYSE	IIIN	Wed, Jul 10, 2002	0.28	0.28	0.28	0.28
2535	NYSE	IIIN	Tue, Jul 9, 2002	0.28	0.28	0.28	0.28
2534	NYSE	IIIN	Mon, Jul 8, 2002	0.34	0.34	0.27	0.27
2533	NYSE	IIIN	Tue, Jul 2, 2002	0.25	0.26	0.25	0.25
2532	NYSE	IIIN	Mon, Jul 1, 2002	0.26	0.26	0.26	0.26
2531	NYSE	IIIN	Thu, Jun 27, 2002	0.26	0.28	0.26	0.28
2530	NYSE	IIIN	Tue, Jun 25, 2002	0.26	0.26	0.26	0.26
2529	NYSE	IIIN	Mon, Jun 24, 2002	0.26	0.26	0.26	0.26
2528	NYSE	IIIN	Fri, Jun 21, 2002	0.26	0.28	0.26	0.28
2527	NYSE	IIIN	Wed, Jun 19, 2002	0.28	0.30	0.26	0.28
2526	NYSE	IIIN	Tue, Jun 18, 2002	0.28	0.28	0.28	0.28
2525	NYSE	IIIN	Fri, Jun 14, 2002	0.28	0.28	0.26	0.28
2524	NYSE	IIIN	Wed, Jun 12, 2002	0.30	0.33	0.28	0.28
2523	NYSE	IIIN	Mon, Jun 10, 2002	0.31	0.31	0.31	0.31
2522	NYSE	IIIN	Fri, Jun 7, 2002	0.30	0.33	0.30	0.33
2521	NYSE	IIIN	Wed, Jun 5, 2002	0.35	0.35	0.35	0.35
2520	NYSE	IIIN	Tue, Jun 4, 2002	0.33	0.33	0.30	0.30
2519	NYSE	IIIN	Mon, Jun 3, 2002	0.28	0.28	0.28	0.28
2518	NYSE	IIIN	Fri, May 31, 2002	0.28	0.28	0.28	0.28
2517	NYSE	IIIN	Thu, May 30, 2002	0.30	0.30	0.30	0.30
2516	NYSE	IIIN	Wed, May 29, 2002	0.33	0.33	0.30	0.33
2515	NYSE	IIIN	Tue, May 28, 2002	0.28	0.33	0.28	0.28
2514	NYSE	IIIN	Fri, May 24, 2002	0.33	0.37	0.33	0.34
2513	NYSE	IIIN	Thu, May 23, 2002	0.35	0.35	0.33	0.35
2512	NYSE	IIIN	Wed, May 22, 2002	0.35	0.37	0.33	0.35
2511	NYSE	IIIN	Tue, May 21, 2002	0.30	0.30	0.30	0.30
2510	NYSE	IIIN	Mon, May 20, 2002	0.30	0.34	0.30	0.34
2509	NYSE	IIIN	Fri, May 17, 2002	0.33	0.33	0.30	0.30
2508	NYSE	IIIN	Wed, May 15, 2002	0.28	0.28	0.28	0.28
2507	NYSE	IIIN	Tue, May 14, 2002	0.28	0.28	0.28	0.28
2506	NYSE	IIIN	Mon, May 13, 2002	0.31	0.35	0.28	0.28
2505	NYSE	IIIN	Fri, May 10, 2002	0.30	0.30	0.28	0.30
2504	NYSE	IIIN	Wed, May 8, 2002	0.26	0.28	0.26	0.27
2503	NYSE	IIIN	Mon, May 6, 2002	0.30	0.30	0.30	0.30
2502	NYSE	IIIN	Fri, May 3, 2002	0.28	0.28	0.28	0.28
2501	NYSE	IIIN	Thu, May 2, 2002	0.28	0.28	0.28	0.28
2500	NYSE	IIIN	Wed, May 1, 2002	0.28	0.31	0.28	0.31
2499	NYSE	IIIN	Tue, Apr 30, 2002	0.33	0.33	0.31	0.31
2498	NYSE	IIIN	Mon, Apr 29, 2002	0.28	0.28	0.28	0.28
2497	NYSE	IIIN	Thu, Apr 25, 2002	0.28	0.28	0.28	0.28
2496	NYSE	IIIN	Wed, Apr 24, 2002	0.31	0.33	0.28	0.33
2495	NYSE	IIIN	Mon, Apr 22, 2002	0.33	0.33	0.33	0.33
2494	NYSE	IIIN	Fri, Apr 19, 2002	0.33	0.33	0.33	0.33
2493	NYSE	IIIN	Thu, Apr 18, 2002	0.30	0.31	0.30	0.31
2492	NYSE	IIIN	Wed, Apr 17, 2002	0.30	0.31	0.28	0.30
2491	NYSE	IIIN	Tue, Apr 16, 2002	0.28	0.34	0.28	0.28
2490	NYSE	IIIN	Mon, Apr 15, 2002	0.30	0.30	0.28	0.28
2489	NYSE	IIIN	Fri, Apr 12, 2002	0.28	0.33	0.28	0.33
2488	NYSE	IIIN	Wed, Apr 10, 2002	0.35	0.35	0.35	0.35
2487	NYSE	IIIN	Tue, Apr 9, 2002	0.29	0.33	0.29	0.33
2486	NYSE	IIIN	Mon, Apr 8, 2002	0.31	0.35	0.30	0.30
2485	NYSE	IIIN	Fri, Apr 5, 2002	0.34	0.35	0.33	0.35
2484	NYSE	IIIN	Thu, Apr 4, 2002	0.34	0.34	0.32	0.32
2483	NYSE	IIIN	Wed, Apr 3, 2002	0.34	0.34	0.32	0.32
2482	NYSE	IIIN	Tue, Apr 2, 2002	0.33	0.34	0.33	0.33
2481	NYSE	IIIN	Thu, Mar 28, 2002	0.40	0.40	0.33	0.39
2480	NYSE	IIIN	Wed, Mar 27, 2002	0.35	0.35	0.35	0.35
2479	NYSE	IIIN	Tue, Mar 26, 2002	0.28	0.28	0.28	0.28
2478	NYSE	IIIN	Mon, Mar 25, 2002	0.31	0.35	0.28	0.35
2477	NYSE	IIIN	Wed, Mar 20, 2002	0.28	0.28	0.28	0.28
2476	NYSE	IIIN	Tue, Mar 19, 2002	0.28	0.28	0.28	0.28
2475	NYSE	IIIN	Fri, Mar 15, 2002	0.31	0.31	0.31	0.31
2474	NYSE	IIIN	Thu, Mar 14, 2002	0.31	0.31	0.31	0.31
2473	NYSE	IIIN	Wed, Mar 13, 2002	0.31	0.31	0.31	0.31
2472	NYSE	IIIN	Tue, Mar 12, 2002	0.31	0.38	0.31	0.31
2471	NYSE	IIIN	Mon, Mar 11, 2002	0.38	0.38	0.38	0.38
2470	NYSE	IIIN	Fri, Mar 8, 2002	0.30	0.40	0.30	0.36
2469	NYSE	IIIN	Thu, Mar 7, 2002	0.40	0.40	0.30	0.30
2468	NYSE	IIIN	Wed, Mar 6, 2002	0.33	0.40	0.33	0.38
2467	NYSE	IIIN	Tue, Mar 5, 2002	0.27	0.29	0.25	0.29
2466	NYSE	IIIN	Fri, Mar 1, 2002	0.24	0.27	0.24	0.27
2465	NYSE	IIIN	Thu, Feb 28, 2002	0.23	0.27	0.23	0.25
2464	NYSE	IIIN	Wed, Feb 27, 2002	0.22	0.27	0.22	0.27
2463	NYSE	IIIN	Tue, Feb 26, 2002	0.25	0.25	0.22	0.25
2462	NYSE	IIIN	Mon, Feb 25, 2002	0.25	0.25	0.22	0.22
2461	NYSE	IIIN	Fri, Feb 22, 2002	0.25	0.25	0.25	0.25
2460	NYSE	IIIN	Thu, Feb 21, 2002	0.21	0.25	0.19	0.25
2459	NYSE	IIIN	Wed, Feb 20, 2002	0.18	0.18	0.18	0.18
2458	NYSE	IIIN	Tue, Feb 19, 2002	0.18	0.20	0.18	0.18
2457	NYSE	IIIN	Fri, Feb 15, 2002	0.25	0.25	0.18	0.18
2456	NYSE	IIIN	Thu, Feb 14, 2002	0.25	0.25	0.23	0.23
2455	NYSE	IIIN	Wed, Feb 13, 2002	0.16	0.27	0.16	0.17
2454	NYSE	IIIN	Tue, Feb 12, 2002	0.16	0.24	0.16	0.24
2453	NYSE	IIIN	Fri, Feb 8, 2002	0.25	0.25	0.23	0.25
2452	NYSE	IIIN	Thu, Feb 7, 2002	0.18	0.23	0.18	0.23
2451	NYSE	IIIN	Wed, Feb 6, 2002	0.18	0.25	0.14	0.19
2450	NYSE	IIIN	Tue, Feb 5, 2002	0.27	0.28	0.20	0.20
2449	NYSE	IIIN	Mon, Feb 4, 2002	0.27	0.30	0.25	0.27
2448	NYSE	IIIN	Fri, Feb 1, 2002	0.28	0.28	0.21	0.22
2447	NYSE	IIIN	Thu, Jan 31, 2002	0.30	0.33	0.30	0.30
2446	NYSE	IIIN	Wed, Jan 30, 2002	0.32	0.35	0.30	0.31
2445	NYSE	IIIN	Tue, Jan 29, 2002	0.31	0.34	0.31	0.32
2444	NYSE	IIIN	Mon, Jan 28, 2002	0.36	0.36	0.31	0.34
2443	NYSE	IIIN	Fri, Jan 25, 2002	0.28	0.32	0.28	0.32
2442	NYSE	IIIN	Thu, Jan 24, 2002	0.30	0.33	0.30	0.30
2441	NYSE	IIIN	Wed, Jan 23, 2002	0.31	0.32	0.30	0.32
2440	NYSE	IIIN	Tue, Jan 22, 2002	0.31	0.32	0.30	0.30
2439	NYSE	IIIN	Fri, Jan 18, 2002	0.32	0.32	0.30	0.30
2438	NYSE	IIIN	Thu, Jan 17, 2002	0.32	0.32	0.30	0.30
2437	NYSE	IIIN	Wed, Jan 16, 2002	0.30	0.32	0.30	0.30
2436	NYSE	IIIN	Tue, Jan 15, 2002	0.31	0.32	0.28	0.30
2435	NYSE	IIIN	Mon, Jan 14, 2002	0.28	0.33	0.28	0.33
2434	NYSE	IIIN	Fri, Jan 11, 2002	0.30	0.31	0.28	0.31
2433	NYSE	IIIN	Thu, Jan 10, 2002	0.28	0.31	0.28	0.30
2432	NYSE	IIIN	Wed, Jan 9, 2002	0.31	0.31	0.31	0.31
2431	NYSE	IIIN	Tue, Jan 8, 2002	0.33	0.33	0.27	0.28
2430	NYSE	IIIN	Mon, Jan 7, 2002	0.28	0.33	0.28	0.28
2429	NYSE	IIIN	Fri, Jan 4, 2002	0.31	0.31	0.28	0.30
2428	NYSE	IIIN	Thu, Jan 3, 2002	0.28	0.32	0.28	0.31
2427	NYSE	IIIN	Wed, Jan 2, 2002	0.32	0.32	0.26	0.27
2426	NYSE	IIIN	Mon, Dec 31, 2001	0.32	0.32	0.30	0.31
2425	NYSE	IIIN	Fri, Dec 28, 2001	0.30	0.32	0.30	0.31
2424	NYSE	IIIN	Thu, Dec 27, 2001	0.30	0.30	0.28	0.30
2423	NYSE	IIIN	Wed, Dec 26, 2001	0.28	0.28	0.26	0.28
2422	NYSE	IIIN	Mon, Dec 24, 2001	0.30	0.30	0.29	0.30
2421	NYSE	IIIN	Fri, Dec 21, 2001	0.25	0.27	0.25	0.27
2420	NYSE	IIIN	Thu, Dec 20, 2001	0.28	0.28	0.25	0.26
2419	NYSE	IIIN	Wed, Dec 19, 2001	0.25	0.30	0.25	0.30
2418	NYSE	IIIN	Tue, Dec 18, 2001	0.29	0.29	0.25	0.29
2417	NYSE	IIIN	Mon, Dec 17, 2001	0.32	0.32	0.30	0.30
2416	NYSE	IIIN	Fri, Dec 14, 2001	0.32	0.33	0.28	0.33
2415	NYSE	IIIN	Thu, Dec 13, 2001	0.35	0.35	0.29	0.30
2414	NYSE	IIIN	Wed, Dec 12, 2001	0.30	0.32	0.29	0.31
2413	NYSE	IIIN	Tue, Dec 11, 2001	0.30	0.33	0.30	0.30
2412	NYSE	IIIN	Mon, Dec 10, 2001	0.33	0.33	0.31	0.31
2411	NYSE	IIIN	Fri, Dec 7, 2001	0.31	0.50	0.30	0.33
2410	NYSE	IIIN	Thu, Dec 6, 2001	0.35	0.35	0.31	0.33
2409	NYSE	IIIN	Wed, Dec 5, 2001	0.30	0.35	0.28	0.30
2408	NYSE	IIIN	Tue, Dec 4, 2001	0.31	0.31	0.30	0.31
2407	NYSE	IIIN	Mon, Dec 3, 2001	0.32	0.35	0.28	0.34
2406	NYSE	IIIN	Fri, Nov 30, 2001	0.30	0.30	0.28	0.30
2405	NYSE	IIIN	Thu, Nov 29, 2001	0.33	0.33	0.28	0.31
2404	NYSE	IIIN	Wed, Nov 28, 2001	0.31	0.35	0.31	0.33
2403	NYSE	IIIN	Tue, Nov 27, 2001	0.38	0.40	0.30	0.33
2402	NYSE	IIIN	Mon, Nov 26, 2001	0.35	0.40	0.35	0.40
2401	NYSE	IIIN	Fri, Nov 23, 2001	0.38	0.38	0.33	0.33
2400	NYSE	IIIN	Wed, Nov 21, 2001	0.40	0.42	0.39	0.39
2399	NYSE	IIIN	Tue, Nov 20, 2001	0.38	0.40	0.38	0.40
2398	NYSE	IIIN	Mon, Nov 19, 2001	0.36	0.37	0.36	0.36
2397	NYSE	IIIN	Fri, Nov 16, 2001	0.34	0.38	0.34	0.36
2396	NYSE	IIIN	Thu, Nov 15, 2001	0.33	0.35	0.33	0.35
2395	NYSE	IIIN	Wed, Nov 14, 2001	0.35	0.35	0.35	0.35
2394	NYSE	IIIN	Tue, Nov 13, 2001	0.33	0.35	0.33	0.35
2393	NYSE	IIIN	Mon, Nov 12, 2001	0.35	0.35	0.33	0.33
2392	NYSE	IIIN	Fri, Nov 9, 2001	0.33	0.35	0.32	0.32
2391	NYSE	IIIN	Thu, Nov 8, 2001	0.33	0.35	0.33	0.33
2390	NYSE	IIIN	Wed, Nov 7, 2001	0.35	0.35	0.33	0.35
2389	NYSE	IIIN	Tue, Nov 6, 2001	0.33	0.33	0.33	0.33
2388	NYSE	IIIN	Mon, Nov 5, 2001	0.35	0.35	0.33	0.33
2387	NYSE	IIIN	Fri, Nov 2, 2001	0.30	0.33	0.30	0.33
2386	NYSE	IIIN	Thu, Nov 1, 2001	0.30	0.30	0.28	0.28
2385	NYSE	IIIN	Wed, Oct 31, 2001	0.30	0.32	0.30	0.32
2384	NYSE	IIIN	Tue, Oct 30, 2001	0.40	0.40	0.30	0.30
2383	NYSE	IIIN	Mon, Oct 29, 2001	0.42	0.42	0.42	0.42
2382	NYSE	IIIN	Fri, Oct 26, 2001	0.42	0.45	0.40	0.43
2381	NYSE	IIIN	Thu, Oct 25, 2001	0.42	0.42	0.36	0.37
2380	NYSE	IIIN	Wed, Oct 24, 2001	0.39	0.43	0.39	0.43
2379	NYSE	IIIN	Tue, Oct 23, 2001	0.38	0.42	0.38	0.38
2378	NYSE	IIIN	Mon, Oct 22, 2001	0.42	0.42	0.36	0.36
2377	NYSE	IIIN	Fri, Oct 19, 2001	0.42	0.42	0.42	0.42
2376	NYSE	IIIN	Wed, Oct 17, 2001	0.43	0.45	0.40	0.42
2375	NYSE	IIIN	Tue, Oct 16, 2001	0.40	0.45	0.40	0.45
2374	NYSE	IIIN	Mon, Oct 15, 2001	0.40	0.47	0.38	0.38
2373	NYSE	IIIN	Fri, Oct 12, 2001	0.43	0.43	0.40	0.40
2372	NYSE	IIIN	Thu, Oct 11, 2001	0.43	0.50	0.43	0.47
2371	NYSE	IIIN	Wed, Oct 10, 2001	0.50	0.50	0.43	0.49
2370	NYSE	IIIN	Tue, Oct 9, 2001	0.50	0.50	0.50	0.50
2369	NYSE	IIIN	Mon, Oct 8, 2001	0.48	0.48	0.47	0.47
2368	NYSE	IIIN	Fri, Oct 5, 2001	0.45	0.46	0.45	0.46
2367	NYSE	IIIN	Thu, Oct 4, 2001	0.45	0.45	0.40	0.45
2366	NYSE	IIIN	Wed, Oct 3, 2001	0.42	0.48	0.41	0.45
2365	NYSE	IIIN	Tue, Oct 2, 2001	0.41	0.41	0.38	0.38
2364	NYSE	IIIN	Mon, Oct 1, 2001	0.38	0.38	0.38	0.38
2363	NYSE	IIIN	Fri, Sep 28, 2001	0.40	0.40	0.40	0.40
2362	NYSE	IIIN	Thu, Sep 27, 2001	0.38	0.42	0.38	0.42
2361	NYSE	IIIN	Wed, Sep 26, 2001	0.43	0.43	0.38	0.42
2360	NYSE	IIIN	Tue, Sep 25, 2001	0.45	0.45	0.38	0.38
2359	NYSE	IIIN	Mon, Sep 24, 2001	0.47	0.47	0.33	0.38
2358	NYSE	IIIN	Fri, Sep 21, 2001	0.40	0.47	0.40	0.43
2357	NYSE	IIIN	Thu, Sep 20, 2001	0.45	0.50	0.45	0.48
2356	NYSE	IIIN	Wed, Sep 19, 2001	0.52	0.52	0.48	0.48
2355	NYSE	IIIN	Tue, Sep 18, 2001	0.52	0.52	0.50	0.50
2354	NYSE	IIIN	Mon, Sep 17, 2001	0.53	0.53	0.53	0.53
2353	NYSE	IIIN	Mon, Sep 10, 2001	0.54	0.54	0.53	0.53
2352	NYSE	IIIN	Fri, Sep 7, 2001	0.54	0.54	0.50	0.54
2351	NYSE	IIIN	Thu, Sep 6, 2001	0.54	0.54	0.54	0.54
2350	NYSE	IIIN	Wed, Sep 5, 2001	0.55	0.55	0.51	0.54
2349	NYSE	IIIN	Tue, Sep 4, 2001	0.48	0.55	0.48	0.51
2348	NYSE	IIIN	Fri, Aug 31, 2001	0.50	0.53	0.43	0.48
2347	NYSE	IIIN	Thu, Aug 30, 2001	0.53	0.55	0.53	0.54
2346	NYSE	IIIN	Wed, Aug 29, 2001	0.58	0.58	0.55	0.58
2345	NYSE	IIIN	Mon, Aug 27, 2001	0.60	0.60	0.50	0.59
2344	NYSE	IIIN	Fri, Aug 24, 2001	0.60	0.70	0.55	0.55
2343	NYSE	IIIN	Wed, Aug 22, 2001	0.55	0.58	0.55	0.58
2342	NYSE	IIIN	Tue, Aug 21, 2001	0.55	0.58	0.55	0.58
2341	NYSE	IIIN	Mon, Aug 20, 2001	0.55	0.58	0.55	0.58
2340	NYSE	IIIN	Fri, Aug 17, 2001	0.60	0.63	0.58	0.60
2339	NYSE	IIIN	Thu, Aug 16, 2001	0.58	0.58	0.55	0.55
2338	NYSE	IIIN	Wed, Aug 15, 2001	0.60	0.63	0.59	0.60
2337	NYSE	IIIN	Tue, Aug 14, 2001	0.60	0.60	0.59	0.60
2336	NYSE	IIIN	Mon, Aug 13, 2001	0.60	0.60	0.60	0.60
2335	NYSE	IIIN	Fri, Aug 10, 2001	0.56	0.67	0.53	0.58
2334	NYSE	IIIN	Thu, Aug 9, 2001	0.60	0.61	0.53	0.60
2333	NYSE	IIIN	Wed, Aug 8, 2001	0.60	0.60	0.60	0.60
2332	NYSE	IIIN	Tue, Aug 7, 2001	0.57	0.60	0.56	0.60
2331	NYSE	IIIN	Mon, Aug 6, 2001	0.60	0.60	0.59	0.59
2330	NYSE	IIIN	Fri, Aug 3, 2001	0.56	0.58	0.55	0.55
2329	NYSE	IIIN	Thu, Aug 2, 2001	0.56	0.56	0.55	0.55
2328	NYSE	IIIN	Wed, Aug 1, 2001	0.55	0.58	0.55	0.56
2327	NYSE	IIIN	Tue, Jul 31, 2001	0.60	0.60	0.59	0.59
2326	NYSE	IIIN	Mon, Jul 30, 2001	0.59	0.62	0.55	0.60
2325	NYSE	IIIN	Fri, Jul 27, 2001	0.65	0.65	0.59	0.59
2324	NYSE	IIIN	Thu, Jul 26, 2001	0.70	0.70	0.63	0.63
2323	NYSE	IIIN	Wed, Jul 25, 2001	0.63	0.63	0.63	0.63
2322	NYSE	IIIN	Tue, Jul 24, 2001	0.70	0.70	0.70	0.70
2321	NYSE	IIIN	Mon, Jul 23, 2001	0.73	0.73	0.65	0.65
2320	NYSE	IIIN	Fri, Jul 20, 2001	0.68	0.73	0.68	0.73
2319	NYSE	IIIN	Thu, Jul 19, 2001	0.69	0.69	0.68	0.68
2318	NYSE	IIIN	Wed, Jul 18, 2001	0.75	0.75	0.68	0.68
2317	NYSE	IIIN	Tue, Jul 17, 2001	0.63	0.75	0.63	0.73
2316	NYSE	IIIN	Mon, Jul 16, 2001	0.65	0.65	0.63	0.64
2315	NYSE	IIIN	Fri, Jul 13, 2001	0.64	0.64	0.64	0.64
2314	NYSE	IIIN	Thu, Jul 12, 2001	0.70	0.70	0.63	0.64
2313	NYSE	IIIN	Wed, Jul 11, 2001	0.70	0.70	0.70	0.70
2312	NYSE	IIIN	Tue, Jul 10, 2001	0.70	0.70	0.70	0.70
2311	NYSE	IIIN	Mon, Jul 9, 2001	0.67	0.67	0.67	0.67
2310	NYSE	IIIN	Fri, Jul 6, 2001	0.75	0.75	0.65	0.65
2309	NYSE	IIIN	Thu, Jul 5, 2001	0.70	0.75	0.68	0.74
2308	NYSE	IIIN	Tue, Jul 3, 2001	0.65	0.65	0.65	0.65
2307	NYSE	IIIN	Mon, Jul 2, 2001	0.70	0.75	0.70	0.70
2306	NYSE	IIIN	Fri, Jun 29, 2001	0.63	0.70	0.63	0.70
2305	NYSE	IIIN	Thu, Jun 28, 2001	0.63	0.68	0.63	0.65
2304	NYSE	IIIN	Wed, Jun 27, 2001	0.67	0.68	0.63	0.67
2303	NYSE	IIIN	Tue, Jun 26, 2001	0.67	0.67	0.63	0.67
2302	NYSE	IIIN	Mon, Jun 25, 2001	0.63	0.63	0.63	0.63
2301	NYSE	IIIN	Fri, Jun 22, 2001	0.63	0.68	0.63	0.63
2300	NYSE	IIIN	Thu, Jun 21, 2001	0.63	0.68	0.63	0.67
2299	NYSE	IIIN	Wed, Jun 20, 2001	0.61	0.61	0.58	0.60
2298	NYSE	IIIN	Tue, Jun 19, 2001	0.68	0.68	0.63	0.63
2297	NYSE	IIIN	Mon, Jun 18, 2001	0.68	0.68	0.68	0.68
2296	NYSE	IIIN	Fri, Jun 15, 2001	0.75	0.75	0.68	0.68
2295	NYSE	IIIN	Thu, Jun 14, 2001	0.75	0.75	0.68	0.70
2294	NYSE	IIIN	Wed, Jun 13, 2001	0.75	0.75	0.73	0.73
2293	NYSE	IIIN	Tue, Jun 12, 2001	0.75	0.78	0.75	0.75
2292	NYSE	IIIN	Mon, Jun 11, 2001	0.74	0.75	0.74	0.75
2291	NYSE	IIIN	Fri, Jun 8, 2001	0.73	0.73	0.67	0.72
2290	NYSE	IIIN	Thu, Jun 7, 2001	0.71	0.73	0.63	0.70
2289	NYSE	IIIN	Wed, Jun 6, 2001	0.75	0.76	0.63	0.74
2288	NYSE	IIIN	Tue, Jun 5, 2001	0.63	0.70	0.57	0.70
2287	NYSE	IIIN	Mon, Jun 4, 2001	0.74	0.74	0.63	0.63
2286	NYSE	IIIN	Fri, Jun 1, 2001	0.78	0.78	0.70	0.73
2285	NYSE	IIIN	Thu, May 31, 2001	0.75	0.75	0.66	0.73
2284	NYSE	IIIN	Wed, May 30, 2001	0.75	0.76	0.75	0.76
2283	NYSE	IIIN	Tue, May 29, 2001	0.75	0.78	0.65	0.78
2282	NYSE	IIIN	Fri, May 25, 2001	0.78	0.78	0.75	0.75
2281	NYSE	IIIN	Thu, May 24, 2001	0.73	0.80	0.73	0.75
2280	NYSE	IIIN	Wed, May 23, 2001	0.70	0.75	0.70	0.74
2279	NYSE	IIIN	Mon, May 21, 2001	0.75	0.75	0.69	0.70
2278	NYSE	IIIN	Fri, May 18, 2001	0.83	0.83	0.78	0.78
2277	NYSE	IIIN	Thu, May 17, 2001	0.80	0.80	0.80	0.80
2276	NYSE	IIIN	Wed, May 16, 2001	0.83	0.88	0.83	0.85
2275	NYSE	IIIN	Tue, May 15, 2001	0.85	0.85	0.84	0.84
2274	NYSE	IIIN	Mon, May 14, 2001	0.80	0.82	0.80	0.80
2273	NYSE	IIIN	Fri, May 11, 2001	0.85	0.85	0.80	0.80
2272	NYSE	IIIN	Thu, May 10, 2001	0.85	0.88	0.83	0.85
2271	NYSE	IIIN	Wed, May 9, 2001	0.88	0.88	0.83	0.85
2270	NYSE	IIIN	Tue, May 8, 2001	0.93	0.93	0.93	0.93
2269	NYSE	IIIN	Mon, May 7, 2001	0.90	0.92	0.90	0.90
2268	NYSE	IIIN	Fri, May 4, 2001	0.90	0.90	0.88	0.89
2267	NYSE	IIIN	Thu, May 3, 2001	0.90	0.90	0.85	0.85
2266	NYSE	IIIN	Wed, May 2, 2001	0.87	0.88	0.87	0.88
2265	NYSE	IIIN	Tue, May 1, 2001	0.90	0.90	0.85	0.85
2264	NYSE	IIIN	Mon, Apr 30, 2001	0.86	0.86	0.86	0.86
2263	NYSE	IIIN	Fri, Apr 27, 2001	0.83	0.85	0.83	0.85
2262	NYSE	IIIN	Thu, Apr 26, 2001	0.86	0.86	0.86	0.86
2261	NYSE	IIIN	Wed, Apr 25, 2001	0.83	0.86	0.83	0.86
2260	NYSE	IIIN	Tue, Apr 24, 2001	0.87	0.87	0.83	0.86
2259	NYSE	IIIN	Mon, Apr 23, 2001	0.87	0.87	0.85	0.85
2258	NYSE	IIIN	Fri, Apr 20, 2001	0.87	0.88	0.83	0.83
2257	NYSE	IIIN	Thu, Apr 19, 2001	0.90	0.90	0.85	0.90
2256	NYSE	IIIN	Wed, Apr 18, 2001	0.92	0.92	0.85	0.90
2255	NYSE	IIIN	Tue, Apr 17, 2001	0.89	0.89	0.85	0.85
2254	NYSE	IIIN	Mon, Apr 16, 2001	0.98	0.99	0.93	0.93
2253	NYSE	IIIN	Thu, Apr 12, 2001	0.93	0.93	0.93	0.93
2252	NYSE	IIIN	Wed, Apr 11, 2001	1.00	1.00	0.93	0.98
2251	NYSE	IIIN	Tue, Apr 10, 2001	1.00	1.00	0.95	0.98
2250	NYSE	IIIN	Mon, Apr 9, 2001	1.00	1.02	0.99	0.99
2249	NYSE	IIIN	Fri, Apr 6, 2001	0.98	0.98	0.94	0.95
2248	NYSE	IIIN	Thu, Apr 5, 2001	0.83	0.93	0.80	0.93
2247	NYSE	IIIN	Wed, Apr 4, 2001	0.78	0.88	0.78	0.88
2246	NYSE	IIIN	Tue, Apr 3, 2001	0.78	0.78	0.68	0.78
2245	NYSE	IIIN	Mon, Apr 2, 2001	0.85	0.85	0.78	0.81
2244	NYSE	IIIN	Fri, Mar 30, 2001	0.90	0.90	0.83	0.88
2243	NYSE	IIIN	Thu, Mar 29, 2001	0.89	0.94	0.87	0.94
2242	NYSE	IIIN	Tue, Mar 27, 2001	0.93	0.93	0.85	0.93
2241	NYSE	IIIN	Mon, Mar 26, 2001	0.93	0.93	0.93	0.93
2240	NYSE	IIIN	Thu, Mar 22, 2001	0.93	0.93	0.93	0.93
2239	NYSE	IIIN	Wed, Mar 21, 2001	0.99	0.99	0.95	0.98
2238	NYSE	IIIN	Tue, Mar 20, 2001	0.99	1.00	0.95	0.99
2237	NYSE	IIIN	Mon, Mar 19, 2001	1.00	1.03	0.98	0.98
2236	NYSE	IIIN	Fri, Mar 16, 2001	0.95	0.99	0.95	0.99
2235	NYSE	IIIN	Thu, Mar 15, 2001	0.93	1.00	0.93	1.00
2234	NYSE	IIIN	Wed, Mar 14, 2001	0.89	0.96	0.89	0.95
2233	NYSE	IIIN	Tue, Mar 13, 2001	0.88	0.88	0.88	0.88
2232	NYSE	IIIN	Mon, Mar 12, 2001	0.95	1.00	0.90	0.90
2231	NYSE	IIIN	Fri, Mar 9, 2001	1.00	1.00	0.95	0.95
2230	NYSE	IIIN	Thu, Mar 8, 2001	0.98	0.98	0.97	0.97
2229	NYSE	IIIN	Wed, Mar 7, 2001	0.93	0.98	0.93	0.98
2228	NYSE	IIIN	Tue, Mar 6, 2001	1.00	1.00	0.92	0.92
2227	NYSE	IIIN	Mon, Mar 5, 2001	0.97	1.03	0.95	0.95
2226	NYSE	IIIN	Fri, Mar 2, 2001	0.93	0.93	0.93	0.93
2225	NYSE	IIIN	Thu, Mar 1, 2001	0.95	0.95	0.89	0.95
2224	NYSE	IIIN	Wed, Feb 28, 2001	0.95	0.95	0.90	0.95
2223	NYSE	IIIN	Tue, Feb 27, 2001	0.98	0.98	0.98	0.98
2222	NYSE	IIIN	Mon, Feb 26, 2001	0.93	1.02	0.88	0.98
2221	NYSE	IIIN	Fri, Feb 23, 2001	0.97	0.97	0.90	0.97
2220	NYSE	IIIN	Thu, Feb 22, 2001	0.98	0.98	0.94	0.97
2219	NYSE	IIIN	Wed, Feb 21, 2001	0.97	0.98	0.94	0.98
2218	NYSE	IIIN	Tue, Feb 20, 2001	0.98	1.05	0.98	1.01
2217	NYSE	IIIN	Fri, Feb 16, 2001	1.03	1.12	1.03	1.06
2216	NYSE	IIIN	Thu, Feb 15, 2001	1.08	1.08	1.05	1.05
2215	NYSE	IIIN	Wed, Feb 14, 2001	1.15	1.15	1.10	1.10
2214	NYSE	IIIN	Tue, Feb 13, 2001	1.10	1.10	1.10	1.10
2213	NYSE	IIIN	Mon, Feb 12, 2001	1.15	1.15	1.08	1.12
2212	NYSE	IIIN	Fri, Feb 9, 2001	1.15	1.18	1.13	1.13
2211	NYSE	IIIN	Thu, Feb 8, 2001	1.10	1.18	1.08	1.10
2210	NYSE	IIIN	Wed, Feb 7, 2001	1.20	1.20	1.05	1.05
2209	NYSE	IIIN	Tue, Feb 6, 2001	1.25	1.25	1.20	1.20
2208	NYSE	IIIN	Mon, Feb 5, 2001	1.10	1.31	1.07	1.25
2207	NYSE	IIIN	Fri, Feb 2, 2001	1.08	1.14	1.05	1.10
2206	NYSE	IIIN	Thu, Feb 1, 2001	1.19	1.20	1.13	1.13
2205	NYSE	IIIN	Wed, Jan 31, 2001	1.16	1.20	1.10	1.17
2204	NYSE	IIIN	Tue, Jan 30, 2001	1.20	1.20	1.03	1.16
2203	NYSE	IIIN	Mon, Jan 29, 2001	1.25	1.25	1.13	1.13
2202	NYSE	IIIN	Fri, Jan 26, 2001	1.31	1.31	1.22	1.25
2201	NYSE	IIIN	Thu, Jan 25, 2001	1.41	1.47	1.28	1.28
2200	NYSE	IIIN	Wed, Jan 24, 2001	1.25	1.69	1.20	1.38
2199	NYSE	IIIN	Tue, Jan 23, 2001	1.06	1.17	1.06	1.16
2198	NYSE	IIIN	Mon, Jan 22, 2001	1.09	1.09	1.00	1.09
2197	NYSE	IIIN	Fri, Jan 19, 2001	1.13	1.13	1.00	1.13
2196	NYSE	IIIN	Thu, Jan 18, 2001	1.13	1.13	1.09	1.13
2195	NYSE	IIIN	Wed, Jan 17, 2001	1.13	1.13	1.06	1.09
2194	NYSE	IIIN	Tue, Jan 16, 2001	1.09	1.13	1.09	1.09
2193	NYSE	IIIN	Fri, Jan 12, 2001	1.00	1.03	1.00	1.03
2192	NYSE	IIIN	Thu, Jan 11, 2001	1.00	1.09	1.00	1.03
2191	NYSE	IIIN	Wed, Jan 10, 2001	1.06	1.13	0.94	0.97
2190	NYSE	IIIN	Tue, Jan 9, 2001	1.22	1.28	1.13	1.13
2189	NYSE	IIIN	Mon, Jan 8, 2001	1.31	1.31	1.22	1.25
2188	NYSE	IIIN	Fri, Jan 5, 2001	1.38	1.38	1.28	1.31
2187	NYSE	IIIN	Thu, Jan 4, 2001	1.50	1.50	1.16	1.25
2186	NYSE	IIIN	Wed, Jan 3, 2001	1.09	1.69	1.09	1.50
2185	NYSE	IIIN	Tue, Jan 2, 2001	0.91	1.13	0.91	1.13
2184	NYSE	IIIN	Fri, Dec 29, 2000	0.91	0.97	0.88	0.88
2183	NYSE	IIIN	Thu, Dec 28, 2000	0.69	0.88	0.69	0.84
2182	NYSE	IIIN	Wed, Dec 27, 2000	0.69	0.78	0.66	0.78
2181	NYSE	IIIN	Tue, Dec 26, 2000	0.69	0.72	0.63	0.69
2180	NYSE	IIIN	Fri, Dec 22, 2000	0.59	0.69	0.59	0.69
2179	NYSE	IIIN	Thu, Dec 21, 2000	0.59	0.66	0.56	0.66
2178	NYSE	IIIN	Wed, Dec 20, 2000	0.59	0.66	0.56	0.56
2177	NYSE	IIIN	Tue, Dec 19, 2000	0.66	0.69	0.63	0.63
2176	NYSE	IIIN	Mon, Dec 18, 2000	0.63	0.69	0.59	0.63
2175	NYSE	IIIN	Fri, Dec 15, 2000	0.63	0.63	0.53	0.56
2174	NYSE	IIIN	Thu, Dec 14, 2000	0.69	0.72	0.59	0.66
2173	NYSE	IIIN	Wed, Dec 13, 2000	0.75	0.75	0.66	0.66
2172	NYSE	IIIN	Tue, Dec 12, 2000	0.63	0.75	0.63	0.75
2171	NYSE	IIIN	Mon, Dec 11, 2000	0.75	0.75	0.56	0.59
2170	NYSE	IIIN	Fri, Dec 8, 2000	0.66	0.72	0.63	0.72
2169	NYSE	IIIN	Thu, Dec 7, 2000	0.53	0.66	0.50	0.63
2168	NYSE	IIIN	Wed, Dec 6, 2000	0.63	0.63	0.50	0.50
2167	NYSE	IIIN	Tue, Dec 5, 2000	0.53	0.66	0.53	0.63
2166	NYSE	IIIN	Mon, Dec 4, 2000	0.50	0.59	0.47	0.50
2165	NYSE	IIIN	Fri, Dec 1, 2000	0.72	0.75	0.56	0.66
2164	NYSE	IIIN	Thu, Nov 30, 2000	1.00	1.00	0.66	0.69
2163	NYSE	IIIN	Wed, Nov 29, 2000	1.03	1.03	1.00	1.00
2162	NYSE	IIIN	Tue, Nov 28, 2000	1.13	1.13	0.97	0.97
2161	NYSE	IIIN	Mon, Nov 27, 2000	1.16	1.22	1.13	1.19
2160	NYSE	IIIN	Fri, Nov 24, 2000	1.16	1.16	1.16	1.16
2159	NYSE	IIIN	Wed, Nov 22, 2000	1.22	1.22	1.09	1.16
2158	NYSE	IIIN	Tue, Nov 21, 2000	1.19	1.19	1.16	1.16
2157	NYSE	IIIN	Mon, Nov 20, 2000	1.22	1.22	1.19	1.22
2156	NYSE	IIIN	Fri, Nov 17, 2000	1.38	1.38	1.22	1.22
2155	NYSE	IIIN	Thu, Nov 16, 2000	1.38	1.41	1.34	1.34
2154	NYSE	IIIN	Wed, Nov 15, 2000	1.53	1.53	1.44	1.44
2153	NYSE	IIIN	Tue, Nov 14, 2000	1.50	1.50	1.50	1.50
2152	NYSE	IIIN	Mon, Nov 13, 2000	1.50	1.56	1.47	1.50
2151	NYSE	IIIN	Fri, Nov 10, 2000	1.50	1.50	1.50	1.50
2150	NYSE	IIIN	Thu, Nov 9, 2000	1.53	1.56	1.50	1.50
2149	NYSE	IIIN	Wed, Nov 8, 2000	1.59	1.59	1.53	1.56
2148	NYSE	IIIN	Tue, Nov 7, 2000	1.56	1.59	1.50	1.59
2147	NYSE	IIIN	Mon, Nov 6, 2000	1.56	1.63	1.56	1.63
2146	NYSE	IIIN	Fri, Nov 3, 2000	1.69	1.69	1.50	1.56
2145	NYSE	IIIN	Thu, Nov 2, 2000	1.72	1.72	1.63	1.63
2144	NYSE	IIIN	Wed, Nov 1, 2000	1.66	1.69	1.59	1.69
2143	NYSE	IIIN	Tue, Oct 31, 2000	1.63	1.72	1.63	1.72
2142	NYSE	IIIN	Mon, Oct 30, 2000	1.66	1.69	1.63	1.69
2141	NYSE	IIIN	Fri, Oct 27, 2000	1.63	1.69	1.63	1.69
2140	NYSE	IIIN	Thu, Oct 26, 2000	1.66	1.69	1.63	1.69
2139	NYSE	IIIN	Wed, Oct 25, 2000	1.66	1.66	1.59	1.59
2138	NYSE	IIIN	Tue, Oct 24, 2000	1.63	1.63	1.50	1.59
2137	NYSE	IIIN	Mon, Oct 23, 2000	1.75	1.75	1.66	1.69
2136	NYSE	IIIN	Fri, Oct 20, 2000	1.75	1.88	1.75	1.75
2135	NYSE	IIIN	Thu, Oct 19, 2000	1.75	1.81	1.72	1.81
2134	NYSE	IIIN	Wed, Oct 18, 2000	1.75	1.75	1.75	1.75
2133	NYSE	IIIN	Tue, Oct 17, 2000	1.78	1.84	1.75	1.75
2132	NYSE	IIIN	Mon, Oct 16, 2000	1.88	1.88	1.78	1.78
2131	NYSE	IIIN	Fri, Oct 13, 2000	1.97	1.97	1.81	1.84
2130	NYSE	IIIN	Thu, Oct 12, 2000	2.00	2.03	2.00	2.03
2129	NYSE	IIIN	Wed, Oct 11, 2000	2.03	2.06	1.94	1.94
2128	NYSE	IIIN	Tue, Oct 10, 2000	2.03	2.13	2.00	2.09
2127	NYSE	IIIN	Mon, Oct 9, 2000	2.00	2.00	2.00	2.00
2126	NYSE	IIIN	Fri, Oct 6, 2000	2.06	2.06	2.00	2.03
2125	NYSE	IIIN	Thu, Oct 5, 2000	2.16	2.16	2.13	2.13
2124	NYSE	IIIN	Wed, Oct 4, 2000	2.13	2.19	2.13	2.16
2123	NYSE	IIIN	Tue, Oct 3, 2000	2.19	2.25	2.09	2.13
2122	NYSE	IIIN	Mon, Oct 2, 2000	2.09	2.19	2.09	2.13
2121	NYSE	IIIN	Fri, Sep 29, 2000	1.94	2.03	1.88	2.03
2120	NYSE	IIIN	Thu, Sep 28, 2000	2.00	2.00	1.97	1.97
2119	NYSE	IIIN	Wed, Sep 27, 2000	2.03	2.03	2.00	2.00
2118	NYSE	IIIN	Tue, Sep 26, 2000	2.00	2.00	2.00	2.00
2117	NYSE	IIIN	Mon, Sep 25, 2000	2.25	2.25	2.00	2.00
2116	NYSE	IIIN	Fri, Sep 22, 2000	2.31	2.31	2.22	2.22
2115	NYSE	IIIN	Thu, Sep 21, 2000	2.38	2.41	2.34	2.41
2114	NYSE	IIIN	Wed, Sep 20, 2000	2.38	2.38	2.34	2.34
2113	NYSE	IIIN	Tue, Sep 19, 2000	2.31	2.31	2.31	2.31
2112	NYSE	IIIN	Mon, Sep 18, 2000	2.44	2.44	2.31	2.31
2111	NYSE	IIIN	Fri, Sep 15, 2000	2.50	2.50	2.28	2.44
2110	NYSE	IIIN	Thu, Sep 14, 2000	2.50	2.50	2.50	2.50
2109	NYSE	IIIN	Wed, Sep 13, 2000	2.56	2.56	2.50	2.56
2108	NYSE	IIIN	Tue, Sep 12, 2000	2.72	2.75	2.63	2.63
2107	NYSE	IIIN	Mon, Sep 11, 2000	2.69	2.69	2.69	2.69
2106	NYSE	IIIN	Fri, Sep 8, 2000	2.66	2.66	2.63	2.63
2105	NYSE	IIIN	Thu, Sep 7, 2000	2.56	2.59	2.53	2.59
2104	NYSE	IIIN	Wed, Sep 6, 2000	2.53	2.59	2.50	2.53
2103	NYSE	IIIN	Tue, Sep 5, 2000	2.41	2.50	2.41	2.50
2102	NYSE	IIIN	Fri, Sep 1, 2000	2.47	2.47	2.38	2.47
2101	NYSE	IIIN	Thu, Aug 31, 2000	2.41	2.47	2.41	2.47
2100	NYSE	IIIN	Wed, Aug 30, 2000	2.45	2.47	2.45	2.47
2099	NYSE	IIIN	Tue, Aug 29, 2000	2.44	2.50	2.44	2.50
2098	NYSE	IIIN	Mon, Aug 28, 2000	2.44	2.44	2.41	2.41
2097	NYSE	IIIN	Fri, Aug 25, 2000	2.25	2.38	2.25	2.38
2096	NYSE	IIIN	Thu, Aug 24, 2000	2.41	2.41	2.31	2.31
2095	NYSE	IIIN	Wed, Aug 23, 2000	2.25	2.38	2.25	2.34
2094	NYSE	IIIN	Tue, Aug 22, 2000	2.19	2.25	2.16	2.25
2093	NYSE	IIIN	Mon, Aug 21, 2000	2.19	2.19	2.19	2.19
2092	NYSE	IIIN	Fri, Aug 18, 2000	2.13	2.22	2.13	2.19
2091	NYSE	IIIN	Thu, Aug 17, 2000	2.34	2.34	1.97	2.06
2090	NYSE	IIIN	Wed, Aug 16, 2000	2.56	2.56	2.34	2.34
2089	NYSE	IIIN	Tue, Aug 15, 2000	2.69	2.69	2.56	2.56
2088	NYSE	IIIN	Mon, Aug 14, 2000	2.69	2.69	2.69	2.69
2087	NYSE	IIIN	Fri, Aug 11, 2000	2.69	2.72	2.69	2.69
2086	NYSE	IIIN	Thu, Aug 10, 2000	2.69	2.69	2.69	2.69
2085	NYSE	IIIN	Wed, Aug 9, 2000	2.63	2.69	2.63	2.69
2084	NYSE	IIIN	Tue, Aug 8, 2000	2.63	2.63	2.63	2.63
2083	NYSE	IIIN	Mon, Aug 7, 2000	2.63	2.63	2.63	2.63
2082	NYSE	IIIN	Fri, Aug 4, 2000	2.72	2.72	2.69	2.69
2081	NYSE	IIIN	Thu, Aug 3, 2000	2.69	2.72	2.69	2.72
2080	NYSE	IIIN	Wed, Aug 2, 2000	2.69	2.69	2.69	2.69
2079	NYSE	IIIN	Tue, Aug 1, 2000	2.75	2.75	2.72	2.75
2078	NYSE	IIIN	Mon, Jul 31, 2000	2.66	2.78	2.53	2.78
2077	NYSE	IIIN	Fri, Jul 28, 2000	2.69	2.75	2.69	2.75
2076	NYSE	IIIN	Thu, Jul 27, 2000	2.72	2.72	2.69	2.69
2075	NYSE	IIIN	Wed, Jul 26, 2000	2.66	2.75	2.66	2.66
2074	NYSE	IIIN	Tue, Jul 25, 2000	2.63	2.69	2.63	2.69
2073	NYSE	IIIN	Mon, Jul 24, 2000	2.63	2.63	2.63	2.63
2072	NYSE	IIIN	Thu, Jul 20, 2000	2.69	2.72	2.66	2.66
2071	NYSE	IIIN	Wed, Jul 19, 2000	2.81	2.81	2.72	2.72
2070	NYSE	IIIN	Tue, Jul 18, 2000	2.81	2.81	2.81	2.81
2069	NYSE	IIIN	Mon, Jul 17, 2000	2.91	2.91	2.78	2.84
2068	NYSE	IIIN	Fri, Jul 14, 2000	3.00	3.00	2.91	2.91
2067	NYSE	IIIN	Thu, Jul 13, 2000	3.06	3.06	3.06	3.06
2066	NYSE	IIIN	Wed, Jul 12, 2000	3.00	3.03	3.00	3.03
2065	NYSE	IIIN	Tue, Jul 11, 2000	3.03	3.03	3.03	3.03
2064	NYSE	IIIN	Mon, Jul 10, 2000	3.06	3.06	3.06	3.06
2063	NYSE	IIIN	Fri, Jul 7, 2000	3.13	3.13	3.00	3.00
2062	NYSE	IIIN	Thu, Jul 6, 2000	3.19	3.19	3.19	3.19
2061	NYSE	IIIN	Wed, Jul 5, 2000	3.31	3.34	3.25	3.25
2060	NYSE	IIIN	Mon, Jul 3, 2000	3.16	3.25	3.16	3.25
2059	NYSE	IIIN	Fri, Jun 30, 2000	3.00	3.09	3.00	3.09
2058	NYSE	IIIN	Thu, Jun 29, 2000	3.00	3.00	3.00	3.00
2057	NYSE	IIIN	Wed, Jun 28, 2000	3.06	3.06	2.97	3.00
2056	NYSE	IIIN	Tue, Jun 27, 2000	3.09	3.09	3.03	3.06
2055	NYSE	IIIN	Mon, Jun 26, 2000	3.16	3.16	3.16	3.16
2054	NYSE	IIIN	Fri, Jun 23, 2000	3.09	3.09	3.09	3.09
2053	NYSE	IIIN	Thu, Jun 22, 2000	3.13	3.16	3.00	3.00
2052	NYSE	IIIN	Wed, Jun 21, 2000	3.25	3.25	3.09	3.13
2051	NYSE	IIIN	Tue, Jun 20, 2000	3.25	3.28	3.25	3.28
2050	NYSE	IIIN	Mon, Jun 19, 2000	3.44	3.44	3.25	3.31
2049	NYSE	IIIN	Fri, Jun 16, 2000	3.44	3.44	3.44	3.44
2048	NYSE	IIIN	Thu, Jun 15, 2000	3.13	3.44	3.13	3.44
2047	NYSE	IIIN	Wed, Jun 14, 2000	3.09	3.19	3.09	3.19
2046	NYSE	IIIN	Tue, Jun 13, 2000	3.03	3.06	3.03	3.06
2045	NYSE	IIIN	Mon, Jun 12, 2000	2.91	3.09	2.91	3.09
2044	NYSE	IIIN	Fri, Jun 9, 2000	2.81	2.91	2.81	2.91
2043	NYSE	IIIN	Thu, Jun 8, 2000	2.78	2.88	2.75	2.84
2042	NYSE	IIIN	Wed, Jun 7, 2000	2.72	2.78	2.72	2.78
2041	NYSE	IIIN	Tue, Jun 6, 2000	2.75	2.75	2.75	2.75
2040	NYSE	IIIN	Mon, Jun 5, 2000	2.75	2.78	2.75	2.78
2039	NYSE	IIIN	Fri, Jun 2, 2000	2.69	2.78	2.69	2.75
2038	NYSE	IIIN	Thu, Jun 1, 2000	2.75	2.75	2.63	2.69
2037	NYSE	IIIN	Wed, May 31, 2000	2.88	2.88	2.88	2.88
2036	NYSE	IIIN	Tue, May 30, 2000	2.75	2.81	2.75	2.81
2035	NYSE	IIIN	Fri, May 26, 2000	2.75	2.78	2.75	2.78
2034	NYSE	IIIN	Wed, May 24, 2000	2.81	2.81	2.81	2.81
2033	NYSE	IIIN	Tue, May 23, 2000	2.78	2.81	2.75	2.81
2032	NYSE	IIIN	Fri, May 19, 2000	2.88	2.88	2.88	2.88
2031	NYSE	IIIN	Thu, May 18, 2000	2.97	2.97	2.94	2.94
2030	NYSE	IIIN	Wed, May 17, 2000	2.94	2.97	2.94	2.97
2029	NYSE	IIIN	Tue, May 16, 2000	2.88	2.88	2.88	2.88
2028	NYSE	IIIN	Mon, May 15, 2000	2.94	2.94	2.88	2.88
2027	NYSE	IIIN	Fri, May 12, 2000	2.91	2.91	2.91	2.91
2026	NYSE	IIIN	Thu, May 11, 2000	2.94	2.94	2.91	2.91
2025	NYSE	IIIN	Wed, May 10, 2000	2.88	2.91	2.84	2.91
2024	NYSE	IIIN	Tue, May 9, 2000	2.94	2.94	2.88	2.94
2023	NYSE	IIIN	Mon, May 8, 2000	2.94	2.94	2.94	2.94
2022	NYSE	IIIN	Fri, May 5, 2000	2.84	2.91	2.84	2.91
2021	NYSE	IIIN	Thu, May 4, 2000	2.88	2.91	2.88	2.91
2020	NYSE	IIIN	Wed, May 3, 2000	2.78	2.91	2.78	2.91
2019	NYSE	IIIN	Tue, May 2, 2000	2.84	2.84	2.78	2.78
2018	NYSE	IIIN	Mon, May 1, 2000	2.91	2.91	2.84	2.84
2017	NYSE	IIIN	Fri, Apr 28, 2000	2.81	2.91	2.81	2.91
2016	NYSE	IIIN	Thu, Apr 27, 2000	2.84	2.84	2.84	2.84
2015	NYSE	IIIN	Wed, Apr 26, 2000	2.75	2.88	2.75	2.88
2014	NYSE	IIIN	Tue, Apr 25, 2000	2.81	2.81	2.72	2.72
2013	NYSE	IIIN	Mon, Apr 24, 2000	2.94	2.94	2.88	2.88
2012	NYSE	IIIN	Thu, Apr 20, 2000	2.94	2.94	2.91	2.91
2011	NYSE	IIIN	Wed, Apr 19, 2000	2.97	2.97	2.94	2.94
2010	NYSE	IIIN	Tue, Apr 18, 2000	2.97	2.97	2.94	2.94
2009	NYSE	IIIN	Mon, Apr 17, 2000	3.00	3.00	2.94	2.94
2008	NYSE	IIIN	Fri, Apr 14, 2000	3.00	3.03	2.94	3.03
2007	NYSE	IIIN	Thu, Apr 13, 2000	3.06	3.06	3.00	3.06
2006	NYSE	IIIN	Wed, Apr 12, 2000	3.00	3.06	2.91	3.00
2005	NYSE	IIIN	Tue, Apr 11, 2000	2.97	3.06	2.97	3.03
2004	NYSE	IIIN	Mon, Apr 10, 2000	2.97	3.00	2.97	3.00
2003	NYSE	IIIN	Fri, Apr 7, 2000	3.00	3.00	2.97	2.97
2002	NYSE	IIIN	Thu, Apr 6, 2000	3.00	3.06	2.97	3.00
2001	NYSE	IIIN	Wed, Apr 5, 2000	3.03	3.03	2.97	3.00
2000	NYSE	IIIN	Tue, Apr 4, 2000	3.00	3.13	2.94	3.06
1999	NYSE	IIIN	Mon, Apr 3, 2000	2.81	3.16	2.81	3.16
1998	NYSE	IIIN	Fri, Mar 31, 2000	3.00	3.06	2.47	2.81
1997	NYSE	IIIN	Thu, Mar 30, 2000	3.19	3.19	3.00	3.00
1996	NYSE	IIIN	Wed, Mar 29, 2000	3.25	3.25	3.13	3.22
1995	NYSE	IIIN	Tue, Mar 28, 2000	3.66	3.66	3.25	3.38
1994	NYSE	IIIN	Mon, Mar 27, 2000	3.69	3.69	3.69	3.69
1993	NYSE	IIIN	Fri, Mar 24, 2000	3.72	3.72	3.69	3.69
1992	NYSE	IIIN	Thu, Mar 23, 2000	3.66	3.75	3.66	3.75
1991	NYSE	IIIN	Wed, Mar 22, 2000	3.44	3.69	3.44	3.66
1990	NYSE	IIIN	Tue, Mar 21, 2000	3.44	3.44	3.41	3.41
1989	NYSE	IIIN	Mon, Mar 20, 2000	3.50	3.50	3.38	3.44
1988	NYSE	IIIN	Fri, Mar 17, 2000	3.47	3.50	3.44	3.50
1987	NYSE	IIIN	Thu, Mar 16, 2000	3.56	3.56	3.34	3.47
1986	NYSE	IIIN	Mon, Mar 13, 2000	3.56	3.56	3.56	3.56
1985	NYSE	IIIN	Fri, Mar 10, 2000	3.69	3.69	3.59	3.59
1984	NYSE	IIIN	Thu, Mar 9, 2000	3.81	3.81	3.69	3.72
1983	NYSE	IIIN	Wed, Mar 8, 2000	3.84	3.91	3.75	3.75
1982	NYSE	IIIN	Tue, Mar 7, 2000	3.88	3.91	3.88	3.91
1981	NYSE	IIIN	Mon, Mar 6, 2000	3.91	3.97	3.88	3.88
1980	NYSE	IIIN	Fri, Mar 3, 2000	3.81	3.88	3.81	3.84
1979	NYSE	IIIN	Thu, Mar 2, 2000	3.75	3.75	3.75	3.75
1978	NYSE	IIIN	Wed, Mar 1, 2000	3.84	3.84	3.81	3.81
1977	NYSE	IIIN	Tue, Feb 29, 2000	3.88	3.88	3.84	3.84
1976	NYSE	IIIN	Mon, Feb 28, 2000	3.81	3.91	3.81	3.91
1975	NYSE	IIIN	Fri, Feb 25, 2000	3.84	3.84	3.84	3.84
1974	NYSE	IIIN	Thu, Feb 24, 2000	3.91	3.91	3.84	3.84
1973	NYSE	IIIN	Wed, Feb 23, 2000	3.91	3.94	3.91	3.94
1972	NYSE	IIIN	Tue, Feb 22, 2000	3.94	3.94	3.94	3.94
1971	NYSE	IIIN	Fri, Feb 18, 2000	3.94	3.94	3.94	3.94
1970	NYSE	IIIN	Thu, Feb 17, 2000	3.94	3.94	3.94	3.94
1969	NYSE	IIIN	Wed, Feb 16, 2000	3.88	3.97	3.81	3.94
1968	NYSE	IIIN	Tue, Feb 15, 2000	3.88	3.88	3.78	3.81
1967	NYSE	IIIN	Mon, Feb 14, 2000	3.75	3.81	3.72	3.81
1966	NYSE	IIIN	Fri, Feb 11, 2000	3.78	3.78	3.75	3.75
1965	NYSE	IIIN	Thu, Feb 10, 2000	3.81	3.81	3.78	3.78
1964	NYSE	IIIN	Wed, Feb 9, 2000	3.88	3.88	3.88	3.88
1963	NYSE	IIIN	Tue, Feb 8, 2000	3.97	3.97	3.88	3.88
1962	NYSE	IIIN	Mon, Feb 7, 2000	4.03	4.03	3.94	3.97
1961	NYSE	IIIN	Fri, Feb 4, 2000	4.03	4.03	4.03	4.03
1960	NYSE	IIIN	Thu, Feb 3, 2000	4.03	4.03	4.03	4.03
1959	NYSE	IIIN	Wed, Feb 2, 2000	4.22	4.22	4.09	4.09
1958	NYSE	IIIN	Tue, Feb 1, 2000	3.97	4.22	3.97	4.19
1957	NYSE	IIIN	Mon, Jan 31, 2000	3.88	3.88	3.88	3.88
1956	NYSE	IIIN	Fri, Jan 28, 2000	3.88	3.88	3.84	3.88
1955	NYSE	IIIN	Thu, Jan 27, 2000	3.88	3.88	3.88	3.88
1954	NYSE	IIIN	Wed, Jan 26, 2000	3.88	3.94	3.84	3.84
1953	NYSE	IIIN	Tue, Jan 25, 2000	3.88	3.88	3.88	3.88
1952	NYSE	IIIN	Mon, Jan 24, 2000	3.84	3.84	3.81	3.81
1951	NYSE	IIIN	Fri, Jan 21, 2000	3.94	3.94	3.78	3.78
1950	NYSE	IIIN	Thu, Jan 20, 2000	3.94	3.94	3.91	3.91
1949	NYSE	IIIN	Wed, Jan 19, 2000	3.97	3.97	3.94	3.94
1948	NYSE	IIIN	Tue, Jan 18, 2000	3.91	4.00	3.88	3.94
1947	NYSE	IIIN	Fri, Jan 14, 2000	4.00	4.00	3.75	3.97
1946	NYSE	IIIN	Thu, Jan 13, 2000	4.28	4.31	4.25	4.25
1945	NYSE	IIIN	Wed, Jan 12, 2000	4.25	4.28	4.22	4.22
1944	NYSE	IIIN	Tue, Jan 11, 2000	4.28	4.28	4.25	4.25
1943	NYSE	IIIN	Mon, Jan 10, 2000	4.34	4.34	4.28	4.28
1942	NYSE	IIIN	Fri, Jan 7, 2000	4.41	4.41	4.31	4.31
1941	NYSE	IIIN	Thu, Jan 6, 2000	4.50	4.50	4.50	4.50
1940	NYSE	IIIN	Wed, Jan 5, 2000	4.50	4.53	4.47	4.53
1939	NYSE	IIIN	Tue, Jan 4, 2000	4.50	4.56	4.50	4.56
1938	NYSE	IIIN	Mon, Jan 3, 2000	4.50	4.59	4.50	4.59
1937	NYSE	IIIN	Fri, Dec 31, 1999	4.56	4.56	4.53	4.53
1936	NYSE	IIIN	Thu, Dec 30, 1999	4.66	4.66	4.56	4.56
1935	NYSE	IIIN	Wed, Dec 29, 1999	4.59	4.59	4.59	4.59
1934	NYSE	IIIN	Tue, Dec 28, 1999	4.59	4.59	4.59	4.59
1933	NYSE	IIIN	Mon, Dec 27, 1999	4.66	4.69	4.63	4.63
1932	NYSE	IIIN	Thu, Dec 23, 1999	4.50	4.69	4.44	4.66
1931	NYSE	IIIN	Wed, Dec 22, 1999	4.66	4.66	4.44	4.53
1930	NYSE	IIIN	Tue, Dec 21, 1999	4.72	4.72	4.72	4.72
1929	NYSE	IIIN	Mon, Dec 20, 1999	4.78	4.78	4.72	4.72
1928	NYSE	IIIN	Fri, Dec 17, 1999	4.69	4.81	4.69	4.78
1927	NYSE	IIIN	Thu, Dec 16, 1999	4.75	4.78	4.69	4.75
1926	NYSE	IIIN	Wed, Dec 15, 1999	4.72	4.78	4.72	4.75
1925	NYSE	IIIN	Tue, Dec 14, 1999	4.78	4.78	4.72	4.78
1924	NYSE	IIIN	Mon, Dec 13, 1999	4.66	4.75	4.66	4.72
1923	NYSE	IIIN	Fri, Dec 10, 1999	4.50	4.59	4.50	4.59
1922	NYSE	IIIN	Thu, Dec 9, 1999	4.63	4.63	4.47	4.53
1921	NYSE	IIIN	Wed, Dec 8, 1999	4.50	4.63	4.50	4.63
1920	NYSE	IIIN	Tue, Dec 7, 1999	4.47	4.50	4.44	4.50
1919	NYSE	IIIN	Mon, Dec 6, 1999	4.25	4.47	4.25	4.47
1918	NYSE	IIIN	Fri, Dec 3, 1999	4.25	4.34	4.25	4.25
1917	NYSE	IIIN	Thu, Dec 2, 1999	4.22	4.22	4.16	4.22
1916	NYSE	IIIN	Wed, Dec 1, 1999	4.19	4.25	4.19	4.22
1915	NYSE	IIIN	Tue, Nov 30, 1999	4.28	4.28	4.19	4.22
1914	NYSE	IIIN	Mon, Nov 29, 1999	4.09	4.22	3.94	4.22
1913	NYSE	IIIN	Fri, Nov 26, 1999	4.06	4.13	4.06	4.09
1912	NYSE	IIIN	Wed, Nov 24, 1999	4.22	4.22	4.13	4.13
1911	NYSE	IIIN	Tue, Nov 23, 1999	4.25	4.28	4.25	4.28
1910	NYSE	IIIN	Mon, Nov 22, 1999	4.13	4.34	4.13	4.28
1909	NYSE	IIIN	Fri, Nov 19, 1999	4.06	4.06	4.06	4.06
1908	NYSE	IIIN	Thu, Nov 18, 1999	4.06	4.06	4.06	4.06
1907	NYSE	IIIN	Wed, Nov 17, 1999	4.03	4.06	4.03	4.06
1906	NYSE	IIIN	Mon, Nov 15, 1999	3.94	4.00	3.94	4.00
1905	NYSE	IIIN	Fri, Nov 12, 1999	3.97	3.97	3.94	3.94
1904	NYSE	IIIN	Thu, Nov 11, 1999	3.94	4.00	3.88	3.97
1903	NYSE	IIIN	Wed, Nov 10, 1999	4.09	4.09	4.00	4.00
1902	NYSE	IIIN	Tue, Nov 9, 1999	4.13	4.13	4.13	4.13
1901	NYSE	IIIN	Mon, Nov 8, 1999	4.16	4.16	4.06	4.09
1900	NYSE	IIIN	Fri, Nov 5, 1999	4.13	4.16	4.00	4.09
1899	NYSE	IIIN	Thu, Nov 4, 1999	3.88	4.06	3.88	4.06
1898	NYSE	IIIN	Wed, Nov 3, 1999	3.88	3.88	3.88	3.88
1897	NYSE	IIIN	Tue, Nov 2, 1999	3.88	3.88	3.88	3.88
1896	NYSE	IIIN	Mon, Nov 1, 1999	3.72	3.81	3.72	3.81
1895	NYSE	IIIN	Fri, Oct 29, 1999	3.69	3.75	3.69	3.72
1894	NYSE	IIIN	Thu, Oct 28, 1999	3.59	3.69	3.59	3.69
1893	NYSE	IIIN	Wed, Oct 27, 1999	3.59	3.63	3.50	3.63
1892	NYSE	IIIN	Tue, Oct 26, 1999	3.56	3.56	3.56	3.56
1891	NYSE	IIIN	Mon, Oct 25, 1999	3.50	3.50	3.50	3.50
1890	NYSE	IIIN	Fri, Oct 22, 1999	3.47	3.53	3.47	3.53
1889	NYSE	IIIN	Thu, Oct 21, 1999	3.50	3.50	3.44	3.50
1888	NYSE	IIIN	Wed, Oct 20, 1999	3.44	3.50	3.44	3.50
1887	NYSE	IIIN	Tue, Oct 19, 1999	3.38	3.38	3.38	3.38
1886	NYSE	IIIN	Mon, Oct 18, 1999	3.75	3.75	3.38	3.38
1885	NYSE	IIIN	Fri, Oct 15, 1999	3.75	3.81	3.75	3.75
1884	NYSE	IIIN	Wed, Oct 13, 1999	3.97	3.97	3.81	3.81
1883	NYSE	IIIN	Tue, Oct 12, 1999	4.09	4.09	4.03	4.03
1882	NYSE	IIIN	Mon, Oct 11, 1999	4.31	4.31	4.13	4.13
1881	NYSE	IIIN	Fri, Oct 8, 1999	4.44	4.44	4.44	4.44
1880	NYSE	IIIN	Thu, Oct 7, 1999	4.47	4.47	4.47	4.47
1879	NYSE	IIIN	Wed, Oct 6, 1999	4.50	4.50	4.44	4.47
1878	NYSE	IIIN	Tue, Oct 5, 1999	4.59	4.59	4.50	4.56
1877	NYSE	IIIN	Mon, Oct 4, 1999	4.50	4.63	4.50	4.56
1876	NYSE	IIIN	Fri, Oct 1, 1999	4.50	4.53	4.50	4.50
1875	NYSE	IIIN	Thu, Sep 30, 1999	4.47	4.50	4.47	4.47
1874	NYSE	IIIN	Wed, Sep 29, 1999	4.50	4.50	4.44	4.50
1873	NYSE	IIIN	Tue, Sep 28, 1999	4.47	4.53	4.47	4.47
1872	NYSE	IIIN	Mon, Sep 27, 1999	4.41	4.50	4.41	4.50
1871	NYSE	IIIN	Fri, Sep 24, 1999	4.28	4.38	4.28	4.38
1870	NYSE	IIIN	Thu, Sep 23, 1999	4.31	4.31	4.31	4.31
1869	NYSE	IIIN	Wed, Sep 22, 1999	4.31	4.31	4.28	4.31
1868	NYSE	IIIN	Tue, Sep 21, 1999	4.25	4.31	4.25	4.31
1867	NYSE	IIIN	Mon, Sep 20, 1999	4.19	4.25	4.19	4.25
1866	NYSE	IIIN	Fri, Sep 17, 1999	4.34	4.34	4.19	4.28
1865	NYSE	IIIN	Thu, Sep 16, 1999	4.34	4.34	4.34	4.34
1864	NYSE	IIIN	Wed, Sep 15, 1999	4.25	4.31	4.25	4.31
1863	NYSE	IIIN	Tue, Sep 14, 1999	4.31	4.34	4.31	4.34
1862	NYSE	IIIN	Fri, Sep 10, 1999	4.38	4.38	4.38	4.38
1861	NYSE	IIIN	Thu, Sep 9, 1999	4.38	4.47	4.38	4.38
1860	NYSE	IIIN	Wed, Sep 8, 1999	4.50	4.53	4.50	4.53
1859	NYSE	IIIN	Tue, Sep 7, 1999	4.50	4.50	4.50	4.50
1858	NYSE	IIIN	Fri, Sep 3, 1999	4.44	4.47	4.44	4.47
1857	NYSE	IIIN	Wed, Sep 1, 1999	4.44	4.44	4.44	4.44
1856	NYSE	IIIN	Tue, Aug 31, 1999	4.50	4.53	4.44	4.47
1855	NYSE	IIIN	Mon, Aug 30, 1999	4.50	4.56	4.50	4.56
1854	NYSE	IIIN	Fri, Aug 27, 1999	4.50	4.50	4.50	4.50
1853	NYSE	IIIN	Thu, Aug 26, 1999	4.50	4.50	4.44	4.50
1852	NYSE	IIIN	Wed, Aug 25, 1999	4.66	4.66	4.53	4.53
1851	NYSE	IIIN	Tue, Aug 24, 1999	4.63	4.63	4.56	4.56
1850	NYSE	IIIN	Mon, Aug 23, 1999	4.75	4.81	4.69	4.69
1849	NYSE	IIIN	Thu, Aug 19, 1999	4.75	4.75	4.75	4.75
1848	NYSE	IIIN	Wed, Aug 18, 1999	4.56	4.72	4.56	4.72
1847	NYSE	IIIN	Tue, Aug 17, 1999	4.47	4.56	4.47	4.50
1846	NYSE	IIIN	Mon, Aug 16, 1999	4.63	4.63	4.50	4.50
1845	NYSE	IIIN	Fri, Aug 13, 1999	4.50	4.59	4.47	4.59
1844	NYSE	IIIN	Thu, Aug 12, 1999	4.50	4.50	4.47	4.47
1843	NYSE	IIIN	Wed, Aug 11, 1999	4.50	4.63	4.50	4.50
1842	NYSE	IIIN	Tue, Aug 10, 1999	4.53	4.53	4.53	4.53
1841	NYSE	IIIN	Mon, Aug 9, 1999	4.50	4.50	4.44	4.50
1840	NYSE	IIIN	Fri, Aug 6, 1999	4.50	4.50	4.50	4.50
1839	NYSE	IIIN	Thu, Aug 5, 1999	4.50	4.56	4.50	4.56
1838	NYSE	IIIN	Wed, Aug 4, 1999	4.50	4.56	4.50	4.56
1837	NYSE	IIIN	Tue, Aug 3, 1999	4.50	4.50	4.50	4.50
1836	NYSE	IIIN	Mon, Aug 2, 1999	4.53	4.56	4.53	4.56
1835	NYSE	IIIN	Fri, Jul 30, 1999	4.50	4.50	4.50	4.50
1834	NYSE	IIIN	Thu, Jul 29, 1999	4.44	4.50	4.44	4.50
1833	NYSE	IIIN	Wed, Jul 28, 1999	4.53	4.56	4.50	4.50
1832	NYSE	IIIN	Tue, Jul 27, 1999	4.59	4.59	4.50	4.50
1831	NYSE	IIIN	Mon, Jul 26, 1999	4.75	4.75	4.56	4.59
1830	NYSE	IIIN	Fri, Jul 23, 1999	4.63	4.81	4.63	4.81
1829	NYSE	IIIN	Thu, Jul 22, 1999	4.59	4.63	4.59	4.63
1828	NYSE	IIIN	Wed, Jul 21, 1999	4.78	4.81	4.56	4.56
1827	NYSE	IIIN	Tue, Jul 20, 1999	4.81	4.81	4.75	4.78
1826	NYSE	IIIN	Mon, Jul 19, 1999	4.81	4.81	4.75	4.81
1825	NYSE	IIIN	Fri, Jul 16, 1999	4.88	4.94	4.81	4.81
1824	NYSE	IIIN	Thu, Jul 15, 1999	4.88	4.88	4.81	4.81
1823	NYSE	IIIN	Wed, Jul 14, 1999	4.81	4.88	4.81	4.88
1822	NYSE	IIIN	Tue, Jul 13, 1999	4.69	4.78	4.69	4.75
1821	NYSE	IIIN	Mon, Jul 12, 1999	4.56	4.59	4.56	4.59
1820	NYSE	IIIN	Fri, Jul 9, 1999	4.56	4.56	4.56	4.56
1819	NYSE	IIIN	Thu, Jul 8, 1999	4.75	4.75	4.63	4.63
1818	NYSE	IIIN	Wed, Jul 7, 1999	4.69	4.69	4.53	4.69
1817	NYSE	IIIN	Tue, Jul 6, 1999	4.55	4.69	4.50	4.63
1816	NYSE	IIIN	Fri, Jul 2, 1999	4.47	4.50	4.47	4.50
1815	NYSE	IIIN	Thu, Jul 1, 1999	4.50	4.50	4.47	4.47
1814	NYSE	IIIN	Wed, Jun 30, 1999	4.50	4.50	4.50	4.50
1813	NYSE	IIIN	Tue, Jun 29, 1999	4.50	4.50	4.44	4.50
1812	NYSE	IIIN	Mon, Jun 28, 1999	4.25	4.50	4.19	4.47
1811	NYSE	IIIN	Fri, Jun 25, 1999	4.38	4.38	4.25	4.25
1810	NYSE	IIIN	Thu, Jun 24, 1999	4.34	4.34	4.31	4.31
1809	NYSE	IIIN	Wed, Jun 23, 1999	4.38	4.44	4.34	4.34
1808	NYSE	IIIN	Tue, Jun 22, 1999	4.44	4.44	4.38	4.38
1807	NYSE	IIIN	Mon, Jun 21, 1999	4.31	4.38	4.31	4.38
1806	NYSE	IIIN	Fri, Jun 18, 1999	4.22	4.28	4.19	4.25
1805	NYSE	IIIN	Thu, Jun 17, 1999	4.25	4.25	4.25	4.25
1804	NYSE	IIIN	Wed, Jun 16, 1999	4.31	4.31	4.09	4.25
1803	NYSE	IIIN	Tue, Jun 15, 1999	4.38	4.38	4.31	4.34
1802	NYSE	IIIN	Mon, Jun 14, 1999	4.31	4.31	4.31	4.31
1801	NYSE	IIIN	Fri, Jun 11, 1999	4.31	4.38	4.28	4.38
1800	NYSE	IIIN	Thu, Jun 10, 1999	4.28	4.31	4.28	4.31
1799	NYSE	IIIN	Wed, Jun 9, 1999	4.28	4.28	4.28	4.28
1798	NYSE	IIIN	Tue, Jun 8, 1999	4.19	4.28	4.19	4.28
1797	NYSE	IIIN	Mon, Jun 7, 1999	4.06	4.13	4.00	4.09
1796	NYSE	IIIN	Fri, Jun 4, 1999	4.19	4.31	4.00	4.13
1795	NYSE	IIIN	Thu, Jun 3, 1999	4.19	4.19	4.19	4.19
1794	NYSE	IIIN	Wed, Jun 2, 1999	4.22	4.22	4.19	4.22
1793	NYSE	IIIN	Tue, Jun 1, 1999	4.25	4.25	4.13	4.19
1792	NYSE	IIIN	Fri, May 28, 1999	4.19	4.38	4.19	4.31
1791	NYSE	IIIN	Thu, May 27, 1999	4.13	4.19	4.13	4.19
1790	NYSE	IIIN	Wed, May 26, 1999	4.22	4.22	4.13	4.16
1789	NYSE	IIIN	Tue, May 25, 1999	4.16	4.34	4.16	4.22
1788	NYSE	IIIN	Mon, May 24, 1999	4.22	4.22	4.13	4.19
1787	NYSE	IIIN	Fri, May 21, 1999	4.34	4.34	4.19	4.19
1786	NYSE	IIIN	Thu, May 20, 1999	4.34	4.38	4.31	4.38
1785	NYSE	IIIN	Wed, May 19, 1999	4.50	4.50	4.38	4.38
1784	NYSE	IIIN	Tue, May 18, 1999	4.63	4.63	4.47	4.50
1783	NYSE	IIIN	Mon, May 17, 1999	4.63	4.81	4.63	4.69
1782	NYSE	IIIN	Fri, May 14, 1999	4.66	4.69	4.63	4.63
1781	NYSE	IIIN	Thu, May 13, 1999	4.63	4.69	4.56	4.59
1780	NYSE	IIIN	Wed, May 12, 1999	4.56	4.56	4.56	4.56
1779	NYSE	IIIN	Tue, May 11, 1999	4.59	4.59	4.53	4.59
1778	NYSE	IIIN	Mon, May 10, 1999	4.53	4.56	4.47	4.50
1777	NYSE	IIIN	Fri, May 7, 1999	4.69	4.69	4.47	4.47
1776	NYSE	IIIN	Thu, May 6, 1999	4.72	4.75	4.63	4.63
1775	NYSE	IIIN	Wed, May 5, 1999	4.56	4.63	4.50	4.63
1774	NYSE	IIIN	Tue, May 4, 1999	4.25	4.56	4.25	4.56
1773	NYSE	IIIN	Mon, May 3, 1999	4.19	4.19	4.19	4.19
1772	NYSE	IIIN	Fri, Apr 30, 1999	4.16	4.22	4.16	4.19
1771	NYSE	IIIN	Thu, Apr 29, 1999	4.13	4.16	4.13	4.16
1770	NYSE	IIIN	Wed, Apr 28, 1999	4.16	4.16	4.13	4.13
1769	NYSE	IIIN	Tue, Apr 27, 1999	4.13	4.19	4.13	4.19
1768	NYSE	IIIN	Mon, Apr 26, 1999	4.09	4.13	4.09	4.09
1767	NYSE	IIIN	Fri, Apr 23, 1999	4.25	4.31	4.16	4.16
1766	NYSE	IIIN	Thu, Apr 22, 1999	3.94	4.25	3.94	4.25
1765	NYSE	IIIN	Wed, Apr 21, 1999	3.81	3.88	3.78	3.88
1764	NYSE	IIIN	Tue, Apr 20, 1999	3.84	3.84	3.75	3.78
1763	NYSE	IIIN	Mon, Apr 19, 1999	4.06	4.13	3.88	3.88
1762	NYSE	IIIN	Fri, Apr 16, 1999	3.56	4.03	3.56	4.00
1761	NYSE	IIIN	Thu, Apr 15, 1999	3.19	3.31	3.19	3.25
1760	NYSE	IIIN	Wed, Apr 14, 1999	3.13	3.19	3.13	3.19
1759	NYSE	IIIN	Tue, Apr 13, 1999	3.06	3.19	3.06	3.13
1758	NYSE	IIIN	Mon, Apr 12, 1999	3.06	3.06	3.00	3.06
1757	NYSE	IIIN	Fri, Apr 9, 1999	3.00	3.13	3.00	3.13
1756	NYSE	IIIN	Thu, Apr 8, 1999	3.06	3.13	3.03	3.03
1755	NYSE	IIIN	Wed, Apr 7, 1999	3.00	3.03	3.00	3.03
1754	NYSE	IIIN	Tue, Apr 6, 1999	3.00	3.00	2.94	3.00
1753	NYSE	IIIN	Mon, Apr 5, 1999	2.91	3.03	2.88	3.00
1752	NYSE	IIIN	Thu, Apr 1, 1999	2.88	2.94	2.88	2.91
1751	NYSE	IIIN	Wed, Mar 31, 1999	3.00	3.00	2.81	2.81
1750	NYSE	IIIN	Tue, Mar 30, 1999	2.84	3.00	2.78	3.00
1749	NYSE	IIIN	Mon, Mar 29, 1999	2.81	2.81	2.81	2.81
1748	NYSE	IIIN	Fri, Mar 26, 1999	2.91	2.94	2.81	2.88
1747	NYSE	IIIN	Thu, Mar 25, 1999	2.75	2.94	2.75	2.94
1746	NYSE	IIIN	Wed, Mar 24, 1999	2.75	2.75	2.75	2.75
1745	NYSE	IIIN	Tue, Mar 23, 1999	2.78	2.88	2.75	2.75
1744	NYSE	IIIN	Fri, Mar 19, 1999	2.81	2.81	2.81	2.81
1743	NYSE	IIIN	Thu, Mar 18, 1999	2.81	2.81	2.78	2.78
1742	NYSE	IIIN	Wed, Mar 17, 1999	2.75	2.78	2.75	2.78
1741	NYSE	IIIN	Tue, Mar 16, 1999	2.84	2.88	2.69	2.75
1740	NYSE	IIIN	Mon, Mar 15, 1999	2.91	2.91	2.81	2.84
1739	NYSE	IIIN	Fri, Mar 12, 1999	2.97	2.97	2.88	2.88
1738	NYSE	IIIN	Thu, Mar 11, 1999	2.94	3.00	2.94	2.94
1737	NYSE	IIIN	Wed, Mar 10, 1999	3.00	3.00	3.00	3.00
1736	NYSE	IIIN	Tue, Mar 9, 1999	2.88	3.00	2.88	3.00
1735	NYSE	IIIN	Mon, Mar 8, 1999	2.94	2.94	2.81	2.88
1734	NYSE	IIIN	Fri, Mar 5, 1999	2.94	3.00	2.94	2.94
1733	NYSE	IIIN	Thu, Mar 4, 1999	3.00	3.00	2.91	2.91
1732	NYSE	IIIN	Wed, Mar 3, 1999	2.94	3.00	2.91	3.00
1731	NYSE	IIIN	Tue, Mar 2, 1999	3.03	3.03	3.00	3.00
1730	NYSE	IIIN	Mon, Mar 1, 1999	3.06	3.06	3.03	3.06
1729	NYSE	IIIN	Fri, Feb 26, 1999	3.06	3.09	3.06	3.06
1728	NYSE	IIIN	Thu, Feb 25, 1999	3.09	3.09	3.09	3.09
1727	NYSE	IIIN	Wed, Feb 24, 1999	3.06	3.13	3.06	3.13
1726	NYSE	IIIN	Tue, Feb 23, 1999	3.22	3.25	3.13	3.13
1725	NYSE	IIIN	Mon, Feb 22, 1999	3.09	3.16	3.06	3.16
1724	NYSE	IIIN	Fri, Feb 19, 1999	3.13	3.13	3.13	3.13
1723	NYSE	IIIN	Thu, Feb 18, 1999	3.16	3.22	3.16	3.19
1722	NYSE	IIIN	Fri, Feb 12, 1999	3.16	3.16	3.06	3.09
1721	NYSE	IIIN	Thu, Feb 11, 1999	3.16	3.28	3.16	3.22
1720	NYSE	IIIN	Wed, Feb 10, 1999	3.22	3.22	3.22	3.22
1719	NYSE	IIIN	Tue, Feb 9, 1999	3.38	3.38	3.19	3.28
1718	NYSE	IIIN	Mon, Feb 8, 1999	3.38	3.38	3.38	3.38
1717	NYSE	IIIN	Fri, Feb 5, 1999	3.34	3.41	3.31	3.31
1716	NYSE	IIIN	Thu, Feb 4, 1999	3.41	3.44	3.41	3.41
1715	NYSE	IIIN	Wed, Feb 3, 1999	3.50	3.50	3.47	3.47
1714	NYSE	IIIN	Tue, Feb 2, 1999	3.53	3.53	3.53	3.53
1713	NYSE	IIIN	Mon, Feb 1, 1999	3.56	3.56	3.53	3.53
1712	NYSE	IIIN	Fri, Jan 29, 1999	3.38	3.56	3.38	3.53
1711	NYSE	IIIN	Thu, Jan 28, 1999	3.41	3.44	3.38	3.38
1710	NYSE	IIIN	Wed, Jan 27, 1999	3.41	3.44	3.28	3.41
1709	NYSE	IIIN	Tue, Jan 26, 1999	3.31	3.34	3.31	3.34
1708	NYSE	IIIN	Mon, Jan 25, 1999	3.41	3.41	3.31	3.31
1707	NYSE	IIIN	Fri, Jan 22, 1999	3.31	3.34	3.31	3.34
1706	NYSE	IIIN	Thu, Jan 21, 1999	3.22	3.34	3.22	3.31
1705	NYSE	IIIN	Wed, Jan 20, 1999	3.13	3.16	3.13	3.16
1704	NYSE	IIIN	Tue, Jan 19, 1999	3.22	3.22	3.09	3.13
1703	NYSE	IIIN	Fri, Jan 15, 1999	3.25	3.25	3.06	3.16
1702	NYSE	IIIN	Thu, Jan 14, 1999	2.81	2.84	2.69	2.78
1701	NYSE	IIIN	Wed, Jan 13, 1999	2.91	2.91	2.81	2.81
1700	NYSE	IIIN	Tue, Jan 12, 1999	2.94	3.00	2.91	2.94
1699	NYSE	IIIN	Mon, Jan 11, 1999	2.94	2.94	2.91	2.91
1698	NYSE	IIIN	Fri, Jan 8, 1999	3.00	3.00	2.94	2.97
1697	NYSE	IIIN	Thu, Jan 7, 1999	2.78	2.97	2.78	2.94
1696	NYSE	IIIN	Wed, Jan 6, 1999	2.59	2.78	2.59	2.75
1695	NYSE	IIIN	Tue, Jan 5, 1999	2.53	2.53	2.53	2.53
1694	NYSE	IIIN	Mon, Jan 4, 1999	2.47	2.56	2.44	2.56
1693	NYSE	IIIN	Thu, Dec 31, 1998	2.28	2.47	2.28	2.44
1692	NYSE	IIIN	Wed, Dec 30, 1998	2.44	2.44	2.25	2.28
1691	NYSE	IIIN	Tue, Dec 29, 1998	2.41	2.44	2.41	2.44
1690	NYSE	IIIN	Mon, Dec 28, 1998	2.31	2.44	2.28	2.44
1689	NYSE	IIIN	Thu, Dec 24, 1998	2.19	2.31	2.19	2.25
1688	NYSE	IIIN	Wed, Dec 23, 1998	2.19	2.22	2.19	2.22
1687	NYSE	IIIN	Tue, Dec 22, 1998	2.41	2.41	2.19	2.19
1686	NYSE	IIIN	Mon, Dec 21, 1998	2.22	2.34	2.22	2.34
1685	NYSE	IIIN	Fri, Dec 18, 1998	2.09	2.25	2.09	2.25
1684	NYSE	IIIN	Thu, Dec 17, 1998	2.06	2.09	1.97	2.09
1683	NYSE	IIIN	Wed, Dec 16, 1998	2.09	2.16	2.06	2.09
1682	NYSE	IIIN	Tue, Dec 15, 1998	2.38	2.38	2.06	2.13
1681	NYSE	IIIN	Mon, Dec 14, 1998	2.44	2.44	2.41	2.41
1680	NYSE	IIIN	Fri, Dec 11, 1998	2.44	2.44	2.41	2.44
1679	NYSE	IIIN	Thu, Dec 10, 1998	2.50	2.50	2.50	2.50
1678	NYSE	IIIN	Wed, Dec 9, 1998	2.56	2.56	2.50	2.50
1677	NYSE	IIIN	Tue, Dec 8, 1998	2.63	2.63	2.59	2.63
1676	NYSE	IIIN	Mon, Dec 7, 1998	2.56	2.63	2.56	2.63
1675	NYSE	IIIN	Fri, Dec 4, 1998	2.53	2.59	2.50	2.56
1674	NYSE	IIIN	Thu, Dec 3, 1998	2.56	2.56	2.53	2.53
1673	NYSE	IIIN	Wed, Dec 2, 1998	2.69	2.69	2.56	2.56
1672	NYSE	IIIN	Tue, Dec 1, 1998	2.75	2.81	2.66	2.69
1671	NYSE	IIIN	Mon, Nov 30, 1998	2.81	2.81	2.75	2.78
1670	NYSE	IIIN	Fri, Nov 27, 1998	2.78	2.78	2.75	2.75
1669	NYSE	IIIN	Wed, Nov 25, 1998	2.81	2.81	2.81	2.81
1668	NYSE	IIIN	Tue, Nov 24, 1998	2.94	2.97	2.88	2.88
1667	NYSE	IIIN	Mon, Nov 23, 1998	2.94	3.00	2.81	3.00
1666	NYSE	IIIN	Thu, Nov 19, 1998	2.97	2.97	2.94	2.94
1665	NYSE	IIIN	Tue, Nov 17, 1998	2.94	2.94	2.91	2.94
1664	NYSE	IIIN	Mon, Nov 16, 1998	3.00	3.00	3.00	3.00
1663	NYSE	IIIN	Thu, Nov 12, 1998	2.94	2.94	2.94	2.94
1662	NYSE	IIIN	Wed, Nov 11, 1998	3.00	3.00	2.94	2.97
1661	NYSE	IIIN	Tue, Nov 10, 1998	2.88	3.00	2.81	3.00
1660	NYSE	IIIN	Mon, Nov 9, 1998	2.88	2.88	2.88	2.88
1659	NYSE	IIIN	Fri, Nov 6, 1998	2.75	2.81	2.69	2.81
1658	NYSE	IIIN	Thu, Nov 5, 1998	2.75	2.81	2.69	2.81
1657	NYSE	IIIN	Wed, Nov 4, 1998	2.75	2.75	2.75	2.75
1656	NYSE	IIIN	Tue, Nov 3, 1998	2.69	2.75	2.69	2.75
1655	NYSE	IIIN	Mon, Nov 2, 1998	2.59	2.69	2.59	2.63
1654	NYSE	IIIN	Fri, Oct 30, 1998	2.88	2.91	2.59	2.59
1653	NYSE	IIIN	Thu, Oct 29, 1998	2.91	2.91	2.91	2.91
1652	NYSE	IIIN	Wed, Oct 28, 1998	2.88	2.88	2.88	2.88
1651	NYSE	IIIN	Tue, Oct 27, 1998	2.88	2.94	2.88	2.88
1650	NYSE	IIIN	Mon, Oct 26, 1998	3.00	3.00	2.88	2.88
1649	NYSE	IIIN	Fri, Oct 23, 1998	2.91	2.94	2.91	2.94
1648	NYSE	IIIN	Thu, Oct 22, 1998	3.13	3.13	2.97	2.97
1647	NYSE	IIIN	Wed, Oct 21, 1998	2.81	3.19	2.81	3.19
1646	NYSE	IIIN	Tue, Oct 20, 1998	2.69	2.75	2.66	2.69
1645	NYSE	IIIN	Mon, Oct 19, 1998	2.19	2.69	2.19	2.69
1644	NYSE	IIIN	Fri, Oct 16, 1998	2.06	2.19	2.06	2.19
1643	NYSE	IIIN	Thu, Oct 15, 1998	1.94	2.00	1.94	2.00
1642	NYSE	IIIN	Wed, Oct 14, 1998	1.94	1.94	1.94	1.94
1641	NYSE	IIIN	Tue, Oct 13, 1998	2.00	2.03	1.94	1.94
1640	NYSE	IIIN	Mon, Oct 12, 1998	2.00	2.00	1.94	1.94
1639	NYSE	IIIN	Fri, Oct 9, 1998	2.19	2.19	2.00	2.06
1638	NYSE	IIIN	Thu, Oct 8, 1998	2.25	2.25	2.22	2.22
1637	NYSE	IIIN	Wed, Oct 7, 1998	2.38	2.44	2.31	2.38
1636	NYSE	IIIN	Tue, Oct 6, 1998	2.41	2.41	2.38	2.38
1635	NYSE	IIIN	Mon, Oct 5, 1998	2.41	2.41	2.41	2.41
1634	NYSE	IIIN	Fri, Oct 2, 1998	2.50	2.50	2.38	2.38
1633	NYSE	IIIN	Thu, Oct 1, 1998	2.41	2.50	2.41	2.47
1632	NYSE	IIIN	Wed, Sep 30, 1998	2.41	2.41	2.41	2.41
1631	NYSE	IIIN	Tue, Sep 29, 1998	2.41	2.41	2.38	2.38
1630	NYSE	IIIN	Mon, Sep 28, 1998	2.41	2.41	2.41	2.41
1629	NYSE	IIIN	Fri, Sep 25, 1998	2.41	2.41	2.41	2.41
1628	NYSE	IIIN	Thu, Sep 24, 1998	2.44	2.47	2.44	2.47
1627	NYSE	IIIN	Tue, Sep 22, 1998	2.38	2.38	2.38	2.38
1626	NYSE	IIIN	Mon, Sep 21, 1998	2.44	2.44	2.44	2.44
1625	NYSE	IIIN	Fri, Sep 18, 1998	2.41	2.47	2.41	2.47
1624	NYSE	IIIN	Thu, Sep 17, 1998	2.41	2.41	2.41	2.41
1623	NYSE	IIIN	Wed, Sep 16, 1998	2.38	2.38	2.38	2.38
1622	NYSE	IIIN	Tue, Sep 15, 1998	2.41	2.44	2.38	2.38
1621	NYSE	IIIN	Mon, Sep 14, 1998	2.47	2.47	2.47	2.47
1620	NYSE	IIIN	Fri, Sep 11, 1998	2.44	2.44	2.44	2.44
1619	NYSE	IIIN	Thu, Sep 10, 1998	2.47	2.47	2.41	2.47
1618	NYSE	IIIN	Wed, Sep 9, 1998	2.44	2.47	2.44	2.47
1617	NYSE	IIIN	Tue, Sep 8, 1998	2.28	2.38	2.28	2.38
1616	NYSE	IIIN	Fri, Sep 4, 1998	2.25	2.28	2.25	2.28
1615	NYSE	IIIN	Thu, Sep 3, 1998	2.31	2.31	2.28	2.31
1614	NYSE	IIIN	Wed, Sep 2, 1998	2.34	2.44	2.31	2.31
1613	NYSE	IIIN	Tue, Sep 1, 1998	2.38	2.38	2.28	2.28
1612	NYSE	IIIN	Mon, Aug 31, 1998	2.44	2.44	2.41	2.44
1611	NYSE	IIIN	Fri, Aug 28, 1998	2.50	2.50	2.47	2.47
1610	NYSE	IIIN	Thu, Aug 27, 1998	2.47	2.47	2.47	2.47
1609	NYSE	IIIN	Wed, Aug 26, 1998	2.56	2.56	2.47	2.50
1608	NYSE	IIIN	Tue, Aug 25, 1998	2.63	2.63	2.63	2.63
1607	NYSE	IIIN	Mon, Aug 24, 1998	2.63	2.63	2.56	2.59
1606	NYSE	IIIN	Fri, Aug 21, 1998	2.63	2.66	2.59	2.66
1605	NYSE	IIIN	Thu, Aug 20, 1998	2.69	2.69	2.63	2.63
1604	NYSE	IIIN	Wed, Aug 19, 1998	2.56	2.63	2.56	2.63
1603	NYSE	IIIN	Tue, Aug 18, 1998	2.50	2.63	2.50	2.63
1602	NYSE	IIIN	Mon, Aug 17, 1998	2.53	2.53	2.47	2.47
1601	NYSE	IIIN	Fri, Aug 14, 1998	2.56	2.56	2.50	2.50
1600	NYSE	IIIN	Thu, Aug 13, 1998	2.41	2.63	2.38	2.63
1599	NYSE	IIIN	Wed, Aug 12, 1998	2.41	2.50	2.41	2.47
1598	NYSE	IIIN	Tue, Aug 11, 1998	2.50	2.50	2.31	2.34
1597	NYSE	IIIN	Fri, Aug 7, 1998	2.56	2.63	2.56	2.59
1596	NYSE	IIIN	Thu, Aug 6, 1998	2.56	2.56	2.53	2.56
1595	NYSE	IIIN	Wed, Aug 5, 1998	2.78	2.78	2.50	2.56
1594	NYSE	IIIN	Tue, Aug 4, 1998	2.81	2.81	2.75	2.75
1593	NYSE	IIIN	Mon, Aug 3, 1998	2.88	2.88	2.84	2.84
1592	NYSE	IIIN	Fri, Jul 31, 1998	2.84	2.88	2.84	2.88
1591	NYSE	IIIN	Thu, Jul 30, 1998	2.88	2.88	2.84	2.88
1590	NYSE	IIIN	Wed, Jul 29, 1998	2.84	2.88	2.78	2.81
1589	NYSE	IIIN	Tue, Jul 28, 1998	2.84	2.84	2.78	2.78
1588	NYSE	IIIN	Mon, Jul 27, 1998	2.88	2.88	2.84	2.84
1587	NYSE	IIIN	Fri, Jul 24, 1998	2.88	2.91	2.88	2.88
1586	NYSE	IIIN	Thu, Jul 23, 1998	2.88	2.88	2.88	2.88
1585	NYSE	IIIN	Wed, Jul 22, 1998	2.88	2.88	2.88	2.88
1584	NYSE	IIIN	Tue, Jul 21, 1998	2.88	2.94	2.88	2.94
1583	NYSE	IIIN	Mon, Jul 20, 1998	2.91	2.91	2.84	2.84
1582	NYSE	IIIN	Fri, Jul 17, 1998	2.94	2.94	2.81	2.91
1581	NYSE	IIIN	Thu, Jul 16, 1998	3.03	3.03	2.91	2.94
1580	NYSE	IIIN	Wed, Jul 15, 1998	3.03	3.06	3.03	3.03
1579	NYSE	IIIN	Tue, Jul 14, 1998	3.03	3.06	3.03	3.06
1578	NYSE	IIIN	Mon, Jul 13, 1998	3.03	3.06	3.00	3.06
1577	NYSE	IIIN	Fri, Jul 10, 1998	3.03	3.06	3.00	3.06
1576	NYSE	IIIN	Thu, Jul 9, 1998	3.09	3.09	3.09	3.09
1575	NYSE	IIIN	Wed, Jul 8, 1998	3.28	3.31	3.09	3.09
1574	NYSE	IIIN	Tue, Jul 7, 1998	3.28	3.34	3.22	3.28
1573	NYSE	IIIN	Mon, Jul 6, 1998	3.28	3.28	3.28	3.28
1572	NYSE	IIIN	Thu, Jul 2, 1998	3.34	3.34	3.28	3.28
1571	NYSE	IIIN	Wed, Jul 1, 1998	3.22	3.28	3.19	3.28
1570	NYSE	IIIN	Tue, Jun 30, 1998	3.06	3.16	3.06	3.16
1569	NYSE	IIIN	Mon, Jun 29, 1998	3.06	3.16	3.06	3.16
1568	NYSE	IIIN	Fri, Jun 26, 1998	3.09	3.09	3.09	3.09
1567	NYSE	IIIN	Thu, Jun 25, 1998	3.13	3.13	3.06	3.09
1566	NYSE	IIIN	Wed, Jun 24, 1998	3.13	3.16	3.09	3.16
1565	NYSE	IIIN	Tue, Jun 23, 1998	3.16	3.22	3.16	3.19
1564	NYSE	IIIN	Mon, Jun 22, 1998	3.22	3.22	3.19	3.19
1563	NYSE	IIIN	Fri, Jun 19, 1998	3.28	3.28	3.28	3.28
1562	NYSE	IIIN	Thu, Jun 18, 1998	3.25	3.25	3.19	3.19
1561	NYSE	IIIN	Wed, Jun 17, 1998	3.22	3.22	3.22	3.22
1560	NYSE	IIIN	Tue, Jun 16, 1998	3.28	3.28	3.28	3.28
1559	NYSE	IIIN	Mon, Jun 15, 1998	3.31	3.31	3.31	3.31
1558	NYSE	IIIN	Fri, Jun 12, 1998	3.38	3.38	3.38	3.38
1557	NYSE	IIIN	Thu, Jun 11, 1998	3.31	3.41	3.31	3.41
1556	NYSE	IIIN	Wed, Jun 10, 1998	3.44	3.44	3.44	3.44
1555	NYSE	IIIN	Tue, Jun 9, 1998	3.50	3.50	3.44	3.44
1554	NYSE	IIIN	Mon, Jun 8, 1998	3.50	3.55	3.50	3.53
1553	NYSE	IIIN	Fri, Jun 5, 1998	3.56	3.56	3.56	3.56
1552	NYSE	IIIN	Thu, Jun 4, 1998	3.53	3.56	3.53	3.56
1551	NYSE	IIIN	Wed, Jun 3, 1998	3.53	3.53	3.53	3.53
1550	NYSE	IIIN	Tue, Jun 2, 1998	3.56	3.56	3.56	3.56
1549	NYSE	IIIN	Mon, Jun 1, 1998	3.66	3.66	3.63	3.63
1548	NYSE	IIIN	Fri, May 29, 1998	3.59	3.59	3.53	3.59
1547	NYSE	IIIN	Thu, May 28, 1998	3.59	3.59	3.59	3.59
1546	NYSE	IIIN	Wed, May 27, 1998	3.56	3.56	3.56	3.56
1545	NYSE	IIIN	Tue, May 26, 1998	3.56	3.59	3.56	3.56
1544	NYSE	IIIN	Fri, May 22, 1998	3.56	3.59	3.53	3.59
1543	NYSE	IIIN	Thu, May 21, 1998	3.50	3.59	3.48	3.59
1542	NYSE	IIIN	Wed, May 20, 1998	3.50	3.50	3.50	3.50
1541	NYSE	IIIN	Tue, May 19, 1998	3.50	3.56	3.50	3.53
1540	NYSE	IIIN	Mon, May 18, 1998	3.53	3.56	3.47	3.50
1539	NYSE	IIIN	Fri, May 15, 1998	3.56	3.56	3.50	3.50
1538	NYSE	IIIN	Thu, May 14, 1998	3.59	3.63	3.56	3.63
1537	NYSE	IIIN	Wed, May 13, 1998	3.56	3.59	3.56	3.59
1536	NYSE	IIIN	Tue, May 12, 1998	3.56	3.56	3.56	3.56
1535	NYSE	IIIN	Mon, May 11, 1998	3.59	3.59	3.56	3.56
1534	NYSE	IIIN	Fri, May 8, 1998	3.56	3.56	3.56	3.56
1533	NYSE	IIIN	Thu, May 7, 1998	3.56	3.56	3.56	3.56
1532	NYSE	IIIN	Wed, May 6, 1998	3.56	3.63	3.56	3.63
1531	NYSE	IIIN	Tue, May 5, 1998	3.56	3.56	3.56	3.56
1530	NYSE	IIIN	Mon, May 4, 1998	3.66	3.66	3.53	3.56
1529	NYSE	IIIN	Fri, May 1, 1998	3.72	3.72	3.66	3.72
1528	NYSE	IIIN	Thu, Apr 30, 1998	3.63	3.66	3.63	3.66
1527	NYSE	IIIN	Wed, Apr 29, 1998	3.63	3.63	3.63	3.63
1526	NYSE	IIIN	Tue, Apr 28, 1998	3.63	3.69	3.63	3.66
1525	NYSE	IIIN	Mon, Apr 27, 1998	3.66	3.66	3.66	3.66
1524	NYSE	IIIN	Fri, Apr 24, 1998	3.69	3.72	3.63	3.72
1523	NYSE	IIIN	Thu, Apr 23, 1998	3.66	3.72	3.66	3.72
1522	NYSE	IIIN	Wed, Apr 22, 1998	3.75	3.75	3.69	3.72
1521	NYSE	IIIN	Tue, Apr 21, 1998	3.63	3.72	3.63	3.72
1520	NYSE	IIIN	Mon, Apr 20, 1998	3.66	3.66	3.63	3.66
1519	NYSE	IIIN	Fri, Apr 17, 1998	3.72	3.72	3.63	3.72
1518	NYSE	IIIN	Thu, Apr 16, 1998	3.69	3.69	3.69	3.69
1517	NYSE	IIIN	Wed, Apr 15, 1998	3.81	3.81	3.69	3.75
1516	NYSE	IIIN	Tue, Apr 14, 1998	3.97	3.97	3.81	3.81
1515	NYSE	IIIN	Mon, Apr 13, 1998	3.97	3.97	3.97	3.97
1514	NYSE	IIIN	Thu, Apr 9, 1998	3.91	4.00	3.88	4.00
1513	NYSE	IIIN	Wed, Apr 8, 1998	4.00	4.00	3.97	3.97
1512	NYSE	IIIN	Tue, Apr 7, 1998	4.03	4.03	4.00	4.00
1511	NYSE	IIIN	Mon, Apr 6, 1998	4.06	4.09	3.97	4.09
1510	NYSE	IIIN	Fri, Apr 3, 1998	4.13	4.13	4.06	4.13
1509	NYSE	IIIN	Thu, Apr 2, 1998	4.06	4.22	4.06	4.16
1508	NYSE	IIIN	Wed, Apr 1, 1998	3.97	4.03	3.97	4.00
1507	NYSE	IIIN	Tue, Mar 31, 1998	3.88	3.97	3.88	3.97
1506	NYSE	IIIN	Mon, Mar 30, 1998	3.91	3.97	3.91	3.94
1505	NYSE	IIIN	Fri, Mar 27, 1998	3.78	3.91	3.78	3.91
1504	NYSE	IIIN	Thu, Mar 26, 1998	3.69	3.75	3.69	3.75
1503	NYSE	IIIN	Wed, Mar 25, 1998	3.69	3.69	3.69	3.69
1502	NYSE	IIIN	Tue, Mar 24, 1998	3.72	3.72	3.72	3.72
1501	NYSE	IIIN	Mon, Mar 23, 1998	3.69	3.72	3.66	3.72
1500	NYSE	IIIN	Fri, Mar 20, 1998	3.66	3.72	3.66	3.66
1499	NYSE	IIIN	Thu, Mar 19, 1998	3.69	3.72	3.69	3.72
1498	NYSE	IIIN	Wed, Mar 18, 1998	3.75	3.75	3.72	3.75
1497	NYSE	IIIN	Tue, Mar 17, 1998	3.66	3.78	3.66	3.72
1496	NYSE	IIIN	Mon, Mar 16, 1998	3.66	3.66	3.66	3.66
1495	NYSE	IIIN	Fri, Mar 13, 1998	3.66	3.69	3.66	3.69
1494	NYSE	IIIN	Thu, Mar 12, 1998	3.69	3.69	3.63	3.69
1493	NYSE	IIIN	Wed, Mar 11, 1998	3.75	3.75	3.72	3.72
1492	NYSE	IIIN	Tue, Mar 10, 1998	3.75	3.75	3.69	3.69
1491	NYSE	IIIN	Mon, Mar 9, 1998	3.69	3.72	3.66	3.72
1490	NYSE	IIIN	Fri, Mar 6, 1998	3.66	3.69	3.66	3.69
1489	NYSE	IIIN	Thu, Mar 5, 1998	3.69	3.69	3.66	3.69
1488	NYSE	IIIN	Wed, Mar 4, 1998	3.63	3.69	3.59	3.66
1487	NYSE	IIIN	Tue, Mar 3, 1998	3.63	3.63	3.59	3.59
1486	NYSE	IIIN	Mon, Mar 2, 1998	3.50	3.63	3.50	3.63
1485	NYSE	IIIN	Fri, Feb 27, 1998	3.59	3.59	3.50	3.53
1484	NYSE	IIIN	Thu, Feb 26, 1998	3.56	3.56	3.56	3.56
1483	NYSE	IIIN	Wed, Feb 25, 1998	3.47	3.56	3.47	3.56
1482	NYSE	IIIN	Tue, Feb 24, 1998	3.50	3.53	3.50	3.53
1481	NYSE	IIIN	Mon, Feb 23, 1998	3.53	3.56	3.53	3.53
1480	NYSE	IIIN	Fri, Feb 20, 1998	3.59	3.59	3.53	3.53
1479	NYSE	IIIN	Thu, Feb 19, 1998	3.50	3.53	3.50	3.53
1478	NYSE	IIIN	Wed, Feb 18, 1998	3.53	3.56	3.50	3.56
1477	NYSE	IIIN	Tue, Feb 17, 1998	3.44	3.53	3.41	3.53
1476	NYSE	IIIN	Fri, Feb 13, 1998	3.44	3.47	3.44	3.47
1475	NYSE	IIIN	Thu, Feb 12, 1998	3.44	3.44	3.41	3.41
1474	NYSE	IIIN	Wed, Feb 11, 1998	3.41	3.41	3.38	3.38
1473	NYSE	IIIN	Tue, Feb 10, 1998	3.38	3.44	3.38	3.38
1472	NYSE	IIIN	Mon, Feb 9, 1998	3.38	3.38	3.31	3.34
1471	NYSE	IIIN	Fri, Feb 6, 1998	3.25	3.34	3.25	3.34
1470	NYSE	IIIN	Thu, Feb 5, 1998	3.19	3.25	3.13	3.16
1469	NYSE	IIIN	Wed, Feb 4, 1998	3.13	3.19	3.13	3.16
1468	NYSE	IIIN	Tue, Feb 3, 1998	3.16	3.19	3.16	3.19
1467	NYSE	IIIN	Mon, Feb 2, 1998	3.16	3.16	3.13	3.13
1466	NYSE	IIIN	Fri, Jan 30, 1998	3.19	3.22	3.16	3.16
1465	NYSE	IIIN	Thu, Jan 29, 1998	3.22	3.22	3.09	3.22
1464	NYSE	IIIN	Wed, Jan 28, 1998	3.09	3.16	3.09	3.09
1463	NYSE	IIIN	Tue, Jan 27, 1998	3.22	3.22	3.19	3.19
1462	NYSE	IIIN	Mon, Jan 26, 1998	3.25	3.25	3.19	3.19
1461	NYSE	IIIN	Fri, Jan 23, 1998	3.25	3.25	3.19	3.25
1460	NYSE	IIIN	Thu, Jan 22, 1998	3.41	3.41	3.31	3.31
1459	NYSE	IIIN	Wed, Jan 21, 1998	3.41	3.41	3.38	3.38
1458	NYSE	IIIN	Tue, Jan 20, 1998	3.50	3.50	3.38	3.44
1457	NYSE	IIIN	Fri, Jan 16, 1998	3.63	3.66	3.50	3.56
1456	NYSE	IIIN	Thu, Jan 15, 1998	3.66	3.75	3.66	3.66
1455	NYSE	IIIN	Wed, Jan 14, 1998	3.59	3.72	3.59	3.72
1454	NYSE	IIIN	Tue, Jan 13, 1998	3.59	3.59	3.53	3.56
1453	NYSE	IIIN	Mon, Jan 12, 1998	3.63	3.63	3.53	3.59
1452	NYSE	IIIN	Fri, Jan 9, 1998	3.72	3.72	3.59	3.59
1451	NYSE	IIIN	Thu, Jan 8, 1998	3.69	3.75	3.69	3.75
1450	NYSE	IIIN	Wed, Jan 7, 1998	3.69	3.69	3.66	3.66
1449	NYSE	IIIN	Tue, Jan 6, 1998	3.63	3.66	3.63	3.66
1448	NYSE	IIIN	Mon, Jan 5, 1998	3.66	3.69	3.59	3.63
1447	NYSE	IIIN	Fri, Jan 2, 1998	3.47	3.63	3.44	3.63
1446	NYSE	IIIN	Wed, Dec 31, 1997	3.38	3.44	3.38	3.44
1445	NYSE	IIIN	Tue, Dec 30, 1997	3.22	3.38	3.19	3.38
1444	NYSE	IIIN	Mon, Dec 29, 1997	3.41	3.41	3.19	3.25
1443	NYSE	IIIN	Fri, Dec 26, 1997	3.47	3.47	3.47	3.47
1442	NYSE	IIIN	Wed, Dec 24, 1997	3.34	3.50	3.34	3.50
1441	NYSE	IIIN	Tue, Dec 23, 1997	3.19	3.34	3.13	3.34
1440	NYSE	IIIN	Mon, Dec 22, 1997	3.19	3.25	3.19	3.19
1439	NYSE	IIIN	Fri, Dec 19, 1997	3.31	3.31	3.28	3.28
1438	NYSE	IIIN	Thu, Dec 18, 1997	3.44	3.44	3.38	3.38
1437	NYSE	IIIN	Wed, Dec 17, 1997	3.44	3.44	3.41	3.41
1436	NYSE	IIIN	Tue, Dec 16, 1997	3.47	3.47	3.41	3.41
1435	NYSE	IIIN	Mon, Dec 15, 1997	3.50	3.50	3.47	3.50
1434	NYSE	IIIN	Fri, Dec 12, 1997	3.53	3.53	3.53	3.53
1433	NYSE	IIIN	Thu, Dec 11, 1997	3.50	3.53	3.50	3.53
1432	NYSE	IIIN	Wed, Dec 10, 1997	3.47	3.50	3.47	3.50
1431	NYSE	IIIN	Tue, Dec 9, 1997	3.53	3.53	3.50	3.50
1430	NYSE	IIIN	Mon, Dec 8, 1997	3.56	3.56	3.50	3.56
1429	NYSE	IIIN	Fri, Dec 5, 1997	3.53	3.59	3.50	3.53
1428	NYSE	IIIN	Thu, Dec 4, 1997	3.69	3.69	3.59	3.59
1427	NYSE	IIIN	Wed, Dec 3, 1997	3.69	3.69	3.69	3.69
1426	NYSE	IIIN	Tue, Dec 2, 1997	3.69	3.69	3.69	3.69
1425	NYSE	IIIN	Mon, Dec 1, 1997	3.69	3.72	3.69	3.69
1424	NYSE	IIIN	Fri, Nov 28, 1997	3.69	3.75	3.69	3.75
1423	NYSE	IIIN	Wed, Nov 26, 1997	3.69	3.72	3.69	3.69
1422	NYSE	IIIN	Tue, Nov 25, 1997	3.69	3.69	3.69	3.69
1421	NYSE	IIIN	Mon, Nov 24, 1997	3.72	3.72	3.69	3.69
1420	NYSE	IIIN	Fri, Nov 21, 1997	3.78	3.78	3.75	3.75
1419	NYSE	IIIN	Thu, Nov 20, 1997	3.84	3.84	3.84	3.84
1418	NYSE	IIIN	Wed, Nov 19, 1997	3.81	3.81	3.81	3.81
1417	NYSE	IIIN	Tue, Nov 18, 1997	3.84	3.84	3.81	3.81
1416	NYSE	IIIN	Mon, Nov 17, 1997	3.78	3.88	3.78	3.88
1415	NYSE	IIIN	Fri, Nov 14, 1997	3.75	3.75	3.75	3.75
1414	NYSE	IIIN	Wed, Nov 12, 1997	3.75	3.75	3.75	3.75
1413	NYSE	IIIN	Tue, Nov 11, 1997	3.78	3.78	3.78	3.78
1412	NYSE	IIIN	Mon, Nov 10, 1997	3.78	3.78	3.78	3.78
1411	NYSE	IIIN	Fri, Nov 7, 1997	3.81	3.81	3.78	3.81
1410	NYSE	IIIN	Thu, Nov 6, 1997	3.81	3.84	3.78	3.84
1409	NYSE	IIIN	Wed, Nov 5, 1997	3.88	3.88	3.81	3.81
1408	NYSE	IIIN	Tue, Nov 4, 1997	3.78	3.81	3.78	3.81
1407	NYSE	IIIN	Mon, Nov 3, 1997	3.88	3.88	3.81	3.81
1406	NYSE	IIIN	Fri, Oct 31, 1997	3.78	3.81	3.75	3.81
1405	NYSE	IIIN	Thu, Oct 30, 1997	3.78	3.81	3.75	3.81
1404	NYSE	IIIN	Wed, Oct 29, 1997	3.78	3.84	3.75	3.84
1403	NYSE	IIIN	Tue, Oct 28, 1997	3.72	3.81	3.66	3.81
1402	NYSE	IIIN	Mon, Oct 27, 1997	4.00	4.00	3.78	3.78
1401	NYSE	IIIN	Fri, Oct 24, 1997	4.00	4.06	4.00	4.06
1400	NYSE	IIIN	Thu, Oct 23, 1997	3.91	4.00	3.91	4.00
1399	NYSE	IIIN	Wed, Oct 22, 1997	4.00	4.03	3.94	3.97
1398	NYSE	IIIN	Tue, Oct 21, 1997	4.00	4.06	4.00	4.03
1397	NYSE	IIIN	Mon, Oct 20, 1997	4.00	4.03	4.00	4.03
1396	NYSE	IIIN	Fri, Oct 17, 1997	4.06	4.06	4.00	4.00
1395	NYSE	IIIN	Thu, Oct 16, 1997	4.13	4.13	4.06	4.06
1394	NYSE	IIIN	Wed, Oct 15, 1997	4.13	4.22	4.13	4.13
1393	NYSE	IIIN	Tue, Oct 14, 1997	4.13	4.19	4.13	4.13
1392	NYSE	IIIN	Mon, Oct 13, 1997	4.16	4.16	4.13	4.13
1391	NYSE	IIIN	Fri, Oct 10, 1997	4.13	4.19	4.13	4.19
1390	NYSE	IIIN	Thu, Oct 9, 1997	4.16	4.19	4.13	4.16
1389	NYSE	IIIN	Wed, Oct 8, 1997	4.25	4.25	4.16	4.16
1388	NYSE	IIIN	Tue, Oct 7, 1997	4.22	4.31	4.22	4.31
1387	NYSE	IIIN	Mon, Oct 6, 1997	4.09	4.28	4.09	4.28
1386	NYSE	IIIN	Fri, Oct 3, 1997	4.09	4.09	4.09	4.09
1385	NYSE	IIIN	Thu, Oct 2, 1997	4.09	4.13	4.09	4.09
1384	NYSE	IIIN	Wed, Oct 1, 1997	3.97	4.09	3.97	4.09
1383	NYSE	IIIN	Tue, Sep 30, 1997	3.94	3.97	3.94	3.97
1382	NYSE	IIIN	Mon, Sep 29, 1997	3.88	3.97	3.88	3.97
1381	NYSE	IIIN	Fri, Sep 26, 1997	3.94	3.94	3.88	3.88
1380	NYSE	IIIN	Thu, Sep 25, 1997	3.94	3.94	3.91	3.91
1379	NYSE	IIIN	Wed, Sep 24, 1997	3.91	3.94	3.91	3.91
1378	NYSE	IIIN	Mon, Sep 22, 1997	3.94	3.94	3.94	3.94
1377	NYSE	IIIN	Fri, Sep 19, 1997	3.94	4.00	3.91	3.94
1376	NYSE	IIIN	Thu, Sep 18, 1997	3.97	3.97	3.97	3.97
1375	NYSE	IIIN	Wed, Sep 17, 1997	3.94	3.97	3.94	3.97
1374	NYSE	IIIN	Tue, Sep 16, 1997	3.94	3.97	3.94	3.97
1373	NYSE	IIIN	Mon, Sep 15, 1997	3.94	3.97	3.88	3.97
1372	NYSE	IIIN	Fri, Sep 12, 1997	3.97	4.00	3.97	4.00
1371	NYSE	IIIN	Thu, Sep 11, 1997	3.84	4.00	3.84	4.00
1370	NYSE	IIIN	Wed, Sep 10, 1997	3.78	3.91	3.78	3.84
1369	NYSE	IIIN	Tue, Sep 9, 1997	3.88	3.94	3.84	3.84
1368	NYSE	IIIN	Mon, Sep 8, 1997	3.94	3.94	3.88	3.88
1367	NYSE	IIIN	Fri, Sep 5, 1997	3.91	3.91	3.75	3.88
1366	NYSE	IIIN	Thu, Sep 4, 1997	3.81	3.81	3.75	3.81
1365	NYSE	IIIN	Wed, Sep 3, 1997	3.72	3.75	3.69	3.75
1364	NYSE	IIIN	Tue, Sep 2, 1997	3.69	3.72	3.69	3.72
1363	NYSE	IIIN	Fri, Aug 29, 1997	3.75	3.75	3.72	3.72
1362	NYSE	IIIN	Thu, Aug 28, 1997	3.72	3.81	3.72	3.75
1361	NYSE	IIIN	Wed, Aug 27, 1997	3.69	3.72	3.69	3.72
1360	NYSE	IIIN	Tue, Aug 26, 1997	3.69	3.69	3.69	3.69
1359	NYSE	IIIN	Mon, Aug 25, 1997	3.81	3.81	3.69	3.69
1358	NYSE	IIIN	Fri, Aug 22, 1997	3.75	3.75	3.75	3.75
1357	NYSE	IIIN	Thu, Aug 21, 1997	3.75	3.78	3.75	3.75
1356	NYSE	IIIN	Wed, Aug 20, 1997	3.75	3.78	3.75	3.75
1355	NYSE	IIIN	Tue, Aug 19, 1997	3.75	3.75	3.75	3.75
1354	NYSE	IIIN	Mon, Aug 18, 1997	3.75	3.75	3.69	3.69
1353	NYSE	IIIN	Fri, Aug 15, 1997	3.72	3.84	3.69	3.78
1352	NYSE	IIIN	Thu, Aug 14, 1997	3.78	3.78	3.72	3.78
1351	NYSE	IIIN	Wed, Aug 13, 1997	3.84	3.84	3.75	3.78
1350	NYSE	IIIN	Tue, Aug 12, 1997	3.72	3.78	3.72	3.78
1349	NYSE	IIIN	Mon, Aug 11, 1997	3.75	3.75	3.75	3.75
1348	NYSE	IIIN	Fri, Aug 8, 1997	3.75	3.75	3.75	3.75
1347	NYSE	IIIN	Thu, Aug 7, 1997	3.69	3.78	3.69	3.78
1346	NYSE	IIIN	Wed, Aug 6, 1997	3.69	3.72	3.69	3.72
1345	NYSE	IIIN	Tue, Aug 5, 1997	3.66	3.72	3.66	3.72
1344	NYSE	IIIN	Mon, Aug 4, 1997	3.66	3.69	3.66	3.69
1343	NYSE	IIIN	Fri, Aug 1, 1997	3.63	3.69	3.63	3.69
1342	NYSE	IIIN	Thu, Jul 31, 1997	3.75	3.75	3.66	3.66
1341	NYSE	IIIN	Wed, Jul 30, 1997	3.63	3.69	3.63	3.63
1340	NYSE	IIIN	Tue, Jul 29, 1997	3.72	3.72	3.59	3.59
1339	NYSE	IIIN	Mon, Jul 28, 1997	3.78	3.78	3.75	3.78
1338	NYSE	IIIN	Fri, Jul 25, 1997	3.75	3.75	3.72	3.72
1337	NYSE	IIIN	Thu, Jul 24, 1997	3.81	3.81	3.75	3.81
1336	NYSE	IIIN	Wed, Jul 23, 1997	3.84	3.84	3.81	3.84
1335	NYSE	IIIN	Tue, Jul 22, 1997	3.88	3.91	3.81	3.81
1334	NYSE	IIIN	Mon, Jul 21, 1997	3.81	3.81	3.75	3.81
1333	NYSE	IIIN	Fri, Jul 18, 1997	3.91	3.94	3.75	3.75
1332	NYSE	IIIN	Thu, Jul 17, 1997	3.94	3.97	3.91	3.91
1331	NYSE	IIIN	Wed, Jul 16, 1997	4.00	4.03	3.94	4.00
1330	NYSE	IIIN	Tue, Jul 15, 1997	4.00	4.06	4.00	4.00
1329	NYSE	IIIN	Mon, Jul 14, 1997	4.03	4.03	4.00	4.00
1328	NYSE	IIIN	Fri, Jul 11, 1997	4.00	4.06	4.00	4.00
1327	NYSE	IIIN	Thu, Jul 10, 1997	4.00	4.06	4.00	4.00
1326	NYSE	IIIN	Wed, Jul 9, 1997	4.00	4.06	3.94	4.06
1325	NYSE	IIIN	Tue, Jul 8, 1997	4.00	4.03	3.97	4.00
1324	NYSE	IIIN	Mon, Jul 7, 1997	4.06	4.06	4.00	4.00
1323	NYSE	IIIN	Thu, Jul 3, 1997	4.00	4.00	4.00	4.00
1322	NYSE	IIIN	Wed, Jul 2, 1997	4.00	4.13	3.94	4.00
1321	NYSE	IIIN	Tue, Jul 1, 1997	4.06	4.06	4.00	4.00
1320	NYSE	IIIN	Mon, Jun 30, 1997	3.94	4.06	3.94	4.06
1319	NYSE	IIIN	Fri, Jun 27, 1997	3.94	3.94	3.94	3.94
1318	NYSE	IIIN	Thu, Jun 26, 1997	4.00	4.00	3.94	3.94
1317	NYSE	IIIN	Wed, Jun 25, 1997	4.00	4.00	4.00	4.00
1316	NYSE	IIIN	Tue, Jun 24, 1997	4.13	4.13	4.06	4.06
1315	NYSE	IIIN	Mon, Jun 23, 1997	3.94	4.00	3.88	4.00
1314	NYSE	IIIN	Fri, Jun 20, 1997	3.94	4.00	3.94	3.94
1313	NYSE	IIIN	Thu, Jun 19, 1997	3.94	3.94	3.94	3.94
1312	NYSE	IIIN	Wed, Jun 18, 1997	3.94	4.00	3.88	3.94
1311	NYSE	IIIN	Tue, Jun 17, 1997	4.00	4.00	3.94	3.94
1310	NYSE	IIIN	Mon, Jun 16, 1997	3.94	3.94	3.94	3.94
1309	NYSE	IIIN	Fri, Jun 13, 1997	3.94	4.00	3.94	4.00
1308	NYSE	IIIN	Thu, Jun 12, 1997	3.88	3.94	3.88	3.94
1307	NYSE	IIIN	Wed, Jun 11, 1997	3.94	3.94	3.88	3.94
1306	NYSE	IIIN	Tue, Jun 10, 1997	3.94	4.00	3.94	3.94
1305	NYSE	IIIN	Mon, Jun 9, 1997	3.94	4.00	3.94	3.94
1304	NYSE	IIIN	Fri, Jun 6, 1997	3.94	3.94	3.88	3.88
1303	NYSE	IIIN	Thu, Jun 5, 1997	3.88	4.00	3.88	3.94
1302	NYSE	IIIN	Wed, Jun 4, 1997	3.88	3.94	3.88	3.94
1301	NYSE	IIIN	Tue, Jun 3, 1997	4.00	4.00	3.94	3.94
1300	NYSE	IIIN	Mon, Jun 2, 1997	3.94	4.00	3.94	3.94
1299	NYSE	IIIN	Fri, May 30, 1997	3.88	3.88	3.88	3.88
1298	NYSE	IIIN	Thu, May 29, 1997	3.88	3.94	3.88	3.94
1297	NYSE	IIIN	Wed, May 28, 1997	3.88	3.94	3.88	3.88
1296	NYSE	IIIN	Tue, May 27, 1997	3.81	3.88	3.81	3.88
1295	NYSE	IIIN	Fri, May 23, 1997	3.75	3.81	3.75	3.75
1294	NYSE	IIIN	Thu, May 22, 1997	3.81	3.81	3.75	3.75
1293	NYSE	IIIN	Wed, May 21, 1997	3.81	3.81	3.81	3.81
1292	NYSE	IIIN	Tue, May 20, 1997	3.75	3.81	3.75	3.75
1291	NYSE	IIIN	Mon, May 19, 1997	3.88	3.88	3.75	3.81
1290	NYSE	IIIN	Fri, May 16, 1997	3.81	3.81	3.75	3.81
1289	NYSE	IIIN	Thu, May 15, 1997	3.81	3.88	3.81	3.81
1288	NYSE	IIIN	Wed, May 14, 1997	3.81	3.81	3.75	3.75
1287	NYSE	IIIN	Tue, May 13, 1997	3.88	3.88	3.81	3.81
1286	NYSE	IIIN	Mon, May 12, 1997	3.81	3.88	3.81	3.88
1285	NYSE	IIIN	Fri, May 9, 1997	3.88	3.88	3.81	3.81
1284	NYSE	IIIN	Thu, May 8, 1997	3.88	3.88	3.81	3.88
1283	NYSE	IIIN	Wed, May 7, 1997	3.88	3.94	3.88	3.88
1282	NYSE	IIIN	Tue, May 6, 1997	3.94	3.94	3.88	3.94
1281	NYSE	IIIN	Mon, May 5, 1997	3.81	3.94	3.75	3.94
1280	NYSE	IIIN	Fri, May 2, 1997	3.75	3.88	3.75	3.81
1279	NYSE	IIIN	Thu, May 1, 1997	3.75	3.81	3.75	3.75
1278	NYSE	IIIN	Wed, Apr 30, 1997	3.75	3.81	3.75	3.81
1277	NYSE	IIIN	Tue, Apr 29, 1997	3.75	3.81	3.75	3.75
1276	NYSE	IIIN	Mon, Apr 28, 1997	3.75	3.75	3.75	3.75
1275	NYSE	IIIN	Fri, Apr 25, 1997	3.81	3.81	3.75	3.81
1274	NYSE	IIIN	Thu, Apr 24, 1997	3.75	3.75	3.75	3.75
1273	NYSE	IIIN	Wed, Apr 23, 1997	4.00	4.00	3.81	3.81
1272	NYSE	IIIN	Tue, Apr 22, 1997	4.00	4.06	4.00	4.00
1271	NYSE	IIIN	Mon, Apr 21, 1997	4.06	4.06	4.06	4.06
1270	NYSE	IIIN	Fri, Apr 18, 1997	4.13	4.13	4.06	4.13
1269	NYSE	IIIN	Thu, Apr 17, 1997	4.31	4.31	4.25	4.25
1268	NYSE	IIIN	Wed, Apr 16, 1997	4.31	4.31	4.25	4.25
1267	NYSE	IIIN	Tue, Apr 15, 1997	4.44	4.44	4.38	4.38
1266	NYSE	IIIN	Mon, Apr 14, 1997	4.50	4.50	4.38	4.44
1265	NYSE	IIIN	Fri, Apr 11, 1997	4.50	4.56	4.44	4.44
1264	NYSE	IIIN	Thu, Apr 10, 1997	4.50	4.56	4.50	4.50
1263	NYSE	IIIN	Wed, Apr 9, 1997	4.50	4.50	4.44	4.44
1262	NYSE	IIIN	Tue, Apr 8, 1997	4.44	4.50	4.44	4.50
1261	NYSE	IIIN	Mon, Apr 7, 1997	4.38	4.50	4.31	4.44
1260	NYSE	IIIN	Fri, Apr 4, 1997	4.31	4.44	4.31	4.44
1259	NYSE	IIIN	Thu, Apr 3, 1997	4.25	4.38	4.25	4.31
1258	NYSE	IIIN	Wed, Apr 2, 1997	4.13	4.19	4.00	4.19
1257	NYSE	IIIN	Tue, Apr 1, 1997	4.13	4.19	4.06	4.13
1256	NYSE	IIIN	Mon, Mar 31, 1997	4.06	4.13	4.06	4.13
1255	NYSE	IIIN	Thu, Mar 27, 1997	4.06	4.06	4.00	4.00
1254	NYSE	IIIN	Wed, Mar 26, 1997	4.06	4.13	4.06	4.06
1253	NYSE	IIIN	Tue, Mar 25, 1997	4.13	4.13	3.94	4.13
1252	NYSE	IIIN	Mon, Mar 24, 1997	4.06	4.19	4.06	4.06
1251	NYSE	IIIN	Fri, Mar 21, 1997	4.13	4.19	4.06	4.13
1250	NYSE	IIIN	Thu, Mar 20, 1997	4.13	4.13	4.13	4.13
1249	NYSE	IIIN	Wed, Mar 19, 1997	4.19	4.19	4.13	4.13
1248	NYSE	IIIN	Tue, Mar 18, 1997	4.13	4.19	4.06	4.13
1247	NYSE	IIIN	Mon, Mar 17, 1997	4.13	4.13	4.06	4.06
1246	NYSE	IIIN	Fri, Mar 14, 1997	4.25	4.25	4.06	4.06
1245	NYSE	IIIN	Thu, Mar 13, 1997	4.25	4.25	4.19	4.19
1244	NYSE	IIIN	Wed, Mar 12, 1997	4.38	4.38	4.25	4.25
1243	NYSE	IIIN	Tue, Mar 11, 1997	4.44	4.44	4.38	4.38
1242	NYSE	IIIN	Mon, Mar 10, 1997	4.38	4.50	4.38	4.50
1241	NYSE	IIIN	Fri, Mar 7, 1997	4.50	4.50	4.44	4.44
1240	NYSE	IIIN	Thu, Mar 6, 1997	4.50	4.50	4.50	4.50
1239	NYSE	IIIN	Wed, Mar 5, 1997	4.50	4.50	4.44	4.50
1238	NYSE	IIIN	Tue, Mar 4, 1997	4.50	4.50	4.50	4.50
1237	NYSE	IIIN	Mon, Mar 3, 1997	4.50	4.50	4.44	4.44
1236	NYSE	IIIN	Fri, Feb 28, 1997	4.44	4.50	4.44	4.44
1235	NYSE	IIIN	Thu, Feb 27, 1997	4.44	4.50	4.44	4.44
1234	NYSE	IIIN	Wed, Feb 26, 1997	4.44	4.50	4.44	4.50
1233	NYSE	IIIN	Tue, Feb 25, 1997	4.50	4.50	4.44	4.44
1232	NYSE	IIIN	Mon, Feb 24, 1997	4.50	4.50	4.50	4.50
1231	NYSE	IIIN	Fri, Feb 21, 1997	4.50	4.50	4.44	4.44
1230	NYSE	IIIN	Thu, Feb 20, 1997	4.44	4.50	4.44	4.44
1229	NYSE	IIIN	Wed, Feb 19, 1997	4.50	4.50	4.44	4.44
1228	NYSE	IIIN	Tue, Feb 18, 1997	4.50	4.50	4.44	4.50
1227	NYSE	IIIN	Fri, Feb 14, 1997	4.44	4.50	4.44	4.44
1226	NYSE	IIIN	Thu, Feb 13, 1997	4.50	4.50	4.44	4.44
1225	NYSE	IIIN	Wed, Feb 12, 1997	4.50	4.56	4.50	4.56
1224	NYSE	IIIN	Tue, Feb 11, 1997	4.56	4.56	4.44	4.50
1223	NYSE	IIIN	Mon, Feb 10, 1997	4.50	4.50	4.44	4.44
1222	NYSE	IIIN	Fri, Feb 7, 1997	4.50	4.56	4.50	4.50
1221	NYSE	IIIN	Thu, Feb 6, 1997	4.50	4.56	4.50	4.56
1220	NYSE	IIIN	Wed, Feb 5, 1997	4.56	4.56	4.50	4.56
1219	NYSE	IIIN	Tue, Feb 4, 1997	4.50	4.63	4.50	4.50
1218	NYSE	IIIN	Mon, Feb 3, 1997	4.44	4.50	4.44	4.44
1217	NYSE	IIIN	Fri, Jan 31, 1997	4.38	4.50	4.38	4.50
1216	NYSE	IIIN	Thu, Jan 30, 1997	4.50	4.50	4.44	4.44
1215	NYSE	IIIN	Wed, Jan 29, 1997	4.44	4.50	4.44	4.50
1214	NYSE	IIIN	Tue, Jan 28, 1997	4.38	4.50	4.38	4.38
1213	NYSE	IIIN	Mon, Jan 27, 1997	4.38	4.38	4.31	4.31
1212	NYSE	IIIN	Fri, Jan 24, 1997	4.44	4.56	4.38	4.38
1211	NYSE	IIIN	Thu, Jan 23, 1997	4.50	4.56	4.50	4.50
1210	NYSE	IIIN	Wed, Jan 22, 1997	4.63	4.63	4.50	4.50
1209	NYSE	IIIN	Tue, Jan 21, 1997	4.56	4.63	4.56	4.63
1208	NYSE	IIIN	Mon, Jan 20, 1997	4.50	4.63	4.50	4.63
1207	NYSE	IIIN	Fri, Jan 17, 1997	4.69	4.69	4.44	4.56
1206	NYSE	IIIN	Thu, Jan 16, 1997	4.81	4.81	4.75	4.75
1205	NYSE	IIIN	Wed, Jan 15, 1997	4.75	4.81	4.69	4.75
1204	NYSE	IIIN	Tue, Jan 14, 1997	4.69	4.75	4.69	4.69
1203	NYSE	IIIN	Mon, Jan 13, 1997	4.69	4.69	4.63	4.69
1202	NYSE	IIIN	Fri, Jan 10, 1997	4.69	4.69	4.63	4.63
1201	NYSE	IIIN	Thu, Jan 9, 1997	4.50	4.69	4.50	4.63
1200	NYSE	IIIN	Wed, Jan 8, 1997	4.50	4.56	4.44	4.50
1199	NYSE	IIIN	Tue, Jan 7, 1997	4.56	4.56	4.44	4.44
1198	NYSE	IIIN	Mon, Jan 6, 1997	4.56	4.56	4.50	4.50
1197	NYSE	IIIN	Fri, Jan 3, 1997	4.56	4.56	4.50	4.50
1196	NYSE	IIIN	Thu, Jan 2, 1997	4.50	4.56	4.50	4.56
1195	NYSE	IIIN	Tue, Dec 31, 1996	4.50	4.56	4.44	4.44
1194	NYSE	IIIN	Mon, Dec 30, 1996	4.50	4.50	4.44	4.50
1193	NYSE	IIIN	Fri, Dec 27, 1996	4.44	4.50	4.44	4.50
1192	NYSE	IIIN	Thu, Dec 26, 1996	4.50	4.50	4.50	4.50
1191	NYSE	IIIN	Tue, Dec 24, 1996	4.50	4.50	4.44	4.44
1190	NYSE	IIIN	Mon, Dec 23, 1996	4.50	4.56	4.31	4.56
1189	NYSE	IIIN	Fri, Dec 20, 1996	4.50	4.56	4.44	4.44
1188	NYSE	IIIN	Thu, Dec 19, 1996	4.38	4.63	4.38	4.56
1187	NYSE	IIIN	Wed, Dec 18, 1996	4.19	4.44	4.19	4.44
1186	NYSE	IIIN	Tue, Dec 17, 1996	4.19	4.19	4.13	4.19
1185	NYSE	IIIN	Mon, Dec 16, 1996	4.06	4.13	4.06	4.13
1184	NYSE	IIIN	Fri, Dec 13, 1996	4.06	4.06	4.00	4.06
1183	NYSE	IIIN	Thu, Dec 12, 1996	4.00	4.06	4.00	4.06
1182	NYSE	IIIN	Wed, Dec 11, 1996	4.13	4.13	4.00	4.00
1181	NYSE	IIIN	Tue, Dec 10, 1996	4.19	4.19	4.19	4.19
1180	NYSE	IIIN	Mon, Dec 9, 1996	4.06	4.19	4.06	4.19
1179	NYSE	IIIN	Fri, Dec 6, 1996	4.00	4.06	4.00	4.06
1178	NYSE	IIIN	Thu, Dec 5, 1996	4.00	4.06	4.00	4.00
1177	NYSE	IIIN	Wed, Dec 4, 1996	4.00	4.06	4.00	4.00
1176	NYSE	IIIN	Tue, Dec 3, 1996	4.00	4.00	3.94	4.00
1175	NYSE	IIIN	Mon, Dec 2, 1996	3.94	4.00	3.94	3.94
1174	NYSE	IIIN	Fri, Nov 29, 1996	4.00	4.00	4.00	4.00
1173	NYSE	IIIN	Wed, Nov 27, 1996	4.00	4.00	3.94	3.94
1172	NYSE	IIIN	Tue, Nov 26, 1996	3.94	4.00	3.94	4.00
1171	NYSE	IIIN	Mon, Nov 25, 1996	3.94	4.00	3.94	4.00
1170	NYSE	IIIN	Fri, Nov 22, 1996	3.94	3.94	3.94	3.94
1169	NYSE	IIIN	Thu, Nov 21, 1996	3.94	4.00	3.88	3.94
1168	NYSE	IIIN	Wed, Nov 20, 1996	3.88	3.94	3.88	3.94
1167	NYSE	IIIN	Tue, Nov 19, 1996	3.94	3.94	3.94	3.94
1166	NYSE	IIIN	Mon, Nov 18, 1996	3.81	4.00	3.75	4.00
1165	NYSE	IIIN	Fri, Nov 15, 1996	3.88	3.88	3.88	3.88
1164	NYSE	IIIN	Thu, Nov 14, 1996	3.81	3.88	3.75	3.81
1163	NYSE	IIIN	Wed, Nov 13, 1996	3.81	3.88	3.81	3.81
1162	NYSE	IIIN	Tue, Nov 12, 1996	3.88	3.94	3.88	3.88
1161	NYSE	IIIN	Mon, Nov 11, 1996	3.88	4.00	3.88	3.94
1160	NYSE	IIIN	Fri, Nov 8, 1996	3.94	3.94	3.88	3.88
1159	NYSE	IIIN	Thu, Nov 7, 1996	4.00	4.00	3.94	3.94
1158	NYSE	IIIN	Wed, Nov 6, 1996	4.00	4.00	3.94	4.00
1157	NYSE	IIIN	Tue, Nov 5, 1996	3.75	3.94	3.75	3.94
1156	NYSE	IIIN	Mon, Nov 4, 1996	3.69	3.88	3.69	3.81
1155	NYSE	IIIN	Fri, Nov 1, 1996	3.69	3.75	3.69	3.69
1154	NYSE	IIIN	Thu, Oct 31, 1996	3.75	3.81	3.75	3.75
1153	NYSE	IIIN	Wed, Oct 30, 1996	3.69	3.69	3.69	3.69
1152	NYSE	IIIN	Tue, Oct 29, 1996	3.69	3.75	3.69	3.75
1151	NYSE	IIIN	Mon, Oct 28, 1996	3.69	3.75	3.69	3.75
1150	NYSE	IIIN	Fri, Oct 25, 1996	3.69	3.75	3.69	3.75
1149	NYSE	IIIN	Thu, Oct 24, 1996	3.69	3.69	3.69	3.69
1148	NYSE	IIIN	Wed, Oct 23, 1996	3.69	3.69	3.69	3.69
1147	NYSE	IIIN	Tue, Oct 22, 1996	3.75	3.75	3.69	3.69
1146	NYSE	IIIN	Mon, Oct 21, 1996	3.69	3.75	3.69	3.69
1145	NYSE	IIIN	Fri, Oct 18, 1996	3.50	3.69	3.50	3.69
1144	NYSE	IIIN	Thu, Oct 17, 1996	3.44	3.44	3.44	3.44
1143	NYSE	IIIN	Wed, Oct 16, 1996	3.38	3.38	3.38	3.38
1142	NYSE	IIIN	Tue, Oct 15, 1996	3.38	3.38	3.38	3.38
1141	NYSE	IIIN	Mon, Oct 14, 1996	3.44	3.44	3.38	3.38
1140	NYSE	IIIN	Fri, Oct 11, 1996	3.38	3.38	3.38	3.38
1139	NYSE	IIIN	Thu, Oct 10, 1996	3.38	3.44	3.38	3.44
1138	NYSE	IIIN	Wed, Oct 9, 1996	3.38	3.38	3.38	3.38
1137	NYSE	IIIN	Tue, Oct 8, 1996	3.38	3.44	3.38	3.44
1136	NYSE	IIIN	Mon, Oct 7, 1996	3.38	3.38	3.31	3.38
1135	NYSE	IIIN	Fri, Oct 4, 1996	3.38	3.38	3.38	3.38
1134	NYSE	IIIN	Thu, Oct 3, 1996	3.38	3.41	3.38	3.41
1133	NYSE	IIIN	Wed, Oct 2, 1996	3.38	3.44	3.38	3.44
1132	NYSE	IIIN	Tue, Oct 1, 1996	3.38	3.44	3.38	3.44
1131	NYSE	IIIN	Mon, Sep 30, 1996	3.38	3.38	3.31	3.31
1130	NYSE	IIIN	Fri, Sep 27, 1996	3.31	3.44	3.31	3.38
1129	NYSE	IIIN	Thu, Sep 26, 1996	3.38	3.44	3.31	3.38
1128	NYSE	IIIN	Wed, Sep 25, 1996	3.31	3.38	3.31	3.38
1127	NYSE	IIIN	Tue, Sep 24, 1996	3.38	3.38	3.31	3.38
1126	NYSE	IIIN	Mon, Sep 23, 1996	3.38	3.44	3.38	3.38
1125	NYSE	IIIN	Fri, Sep 20, 1996	3.38	3.44	3.38	3.38
1124	NYSE	IIIN	Wed, Sep 18, 1996	3.38	3.44	3.38	3.44
1123	NYSE	IIIN	Tue, Sep 17, 1996	3.38	3.38	3.31	3.38
1122	NYSE	IIIN	Mon, Sep 16, 1996	3.38	3.44	3.38	3.44
1121	NYSE	IIIN	Fri, Sep 13, 1996	3.38	3.44	3.38	3.44
1120	NYSE	IIIN	Thu, Sep 12, 1996	3.44	3.44	3.38	3.44
1119	NYSE	IIIN	Wed, Sep 11, 1996	3.31	3.44	3.31	3.44
1118	NYSE	IIIN	Tue, Sep 10, 1996	3.44	3.44	3.38	3.44
1117	NYSE	IIIN	Mon, Sep 9, 1996	3.50	3.50	3.44	3.44
1116	NYSE	IIIN	Fri, Sep 6, 1996	3.44	3.50	3.38	3.50
1115	NYSE	IIIN	Thu, Sep 5, 1996	3.38	3.44	3.38	3.44
1114	NYSE	IIIN	Wed, Sep 4, 1996	3.44	3.50	3.31	3.38
1113	NYSE	IIIN	Tue, Sep 3, 1996	3.38	3.50	3.38	3.44
1112	NYSE	IIIN	Fri, Aug 30, 1996	3.38	3.38	3.38	3.38
1111	NYSE	IIIN	Thu, Aug 29, 1996	3.50	3.50	3.44	3.44
1110	NYSE	IIIN	Wed, Aug 28, 1996	3.44	3.50	3.44	3.50
1109	NYSE	IIIN	Tue, Aug 27, 1996	3.44	3.44	3.44	3.44
1108	NYSE	IIIN	Mon, Aug 26, 1996	3.38	3.50	3.38	3.50
1107	NYSE	IIIN	Fri, Aug 23, 1996	3.44	3.44	3.38	3.38
1106	NYSE	IIIN	Thu, Aug 22, 1996	3.50	3.50	3.38	3.44
1105	NYSE	IIIN	Wed, Aug 21, 1996	3.50	3.50	3.44	3.44
1104	NYSE	IIIN	Tue, Aug 20, 1996	3.50	3.50	3.50	3.50
1103	NYSE	IIIN	Mon, Aug 19, 1996	3.50	3.50	3.50	3.50
1102	NYSE	IIIN	Fri, Aug 16, 1996	3.50	3.50	3.44	3.50
1101	NYSE	IIIN	Thu, Aug 15, 1996	3.44	3.50	3.44	3.44
1100	NYSE	IIIN	Wed, Aug 14, 1996	3.44	3.44	3.44	3.44
1099	NYSE	IIIN	Tue, Aug 13, 1996	3.44	3.50	3.44	3.50
1098	NYSE	IIIN	Mon, Aug 12, 1996	3.44	3.44	3.44	3.44
1097	NYSE	IIIN	Fri, Aug 9, 1996	3.44	3.44	3.44	3.44
1096	NYSE	IIIN	Thu, Aug 8, 1996	3.50	3.50	3.50	3.50
1095	NYSE	IIIN	Wed, Aug 7, 1996	3.56	3.56	3.56	3.56
1094	NYSE	IIIN	Tue, Aug 6, 1996	3.50	3.56	3.50	3.56
1093	NYSE	IIIN	Mon, Aug 5, 1996	3.50	3.56	3.50	3.50
1092	NYSE	IIIN	Fri, Aug 2, 1996	3.44	3.50	3.44	3.50
1091	NYSE	IIIN	Thu, Aug 1, 1996	3.50	3.50	3.50	3.50
1090	NYSE	IIIN	Wed, Jul 31, 1996	3.44	3.50	3.44	3.50
1089	NYSE	IIIN	Tue, Jul 30, 1996	3.50	3.50	3.50	3.50
1088	NYSE	IIIN	Mon, Jul 29, 1996	3.44	3.44	3.44	3.44
1087	NYSE	IIIN	Fri, Jul 26, 1996	3.44	3.44	3.44	3.44
1086	NYSE	IIIN	Thu, Jul 25, 1996	3.44	3.50	3.44	3.50
1085	NYSE	IIIN	Wed, Jul 24, 1996	3.38	3.81	3.38	3.38
1084	NYSE	IIIN	Tue, Jul 23, 1996	3.50	3.50	3.44	3.44
1083	NYSE	IIIN	Mon, Jul 22, 1996	3.50	3.50	3.50	3.50
1082	NYSE	IIIN	Fri, Jul 19, 1996	3.50	3.56	3.50	3.50
1081	NYSE	IIIN	Thu, Jul 18, 1996	3.38	3.38	3.38	3.38
1080	NYSE	IIIN	Wed, Jul 17, 1996	3.38	3.38	3.38	3.38
1079	NYSE	IIIN	Tue, Jul 16, 1996	3.44	3.44	3.38	3.38
1078	NYSE	IIIN	Mon, Jul 15, 1996	3.44	3.44	3.44	3.44
1077	NYSE	IIIN	Fri, Jul 12, 1996	3.50	3.50	3.50	3.50
1076	NYSE	IIIN	Thu, Jul 11, 1996	3.56	3.56	3.50	3.50
1075	NYSE	IIIN	Wed, Jul 10, 1996	3.50	3.63	3.50	3.56
1074	NYSE	IIIN	Tue, Jul 9, 1996	3.63	3.63	3.56	3.56
1073	NYSE	IIIN	Mon, Jul 8, 1996	3.56	3.63	3.56	3.63
1072	NYSE	IIIN	Fri, Jul 5, 1996	3.50	3.50	3.50	3.50
1071	NYSE	IIIN	Wed, Jul 3, 1996	3.56	3.56	3.56	3.56
1070	NYSE	IIIN	Tue, Jul 2, 1996	3.50	3.56	3.50	3.56
1069	NYSE	IIIN	Mon, Jul 1, 1996	3.63	3.63	3.50	3.50
1068	NYSE	IIIN	Fri, Jun 28, 1996	3.50	3.69	3.50	3.69
1067	NYSE	IIIN	Thu, Jun 27, 1996	3.44	3.44	3.44	3.44
1066	NYSE	IIIN	Wed, Jun 26, 1996	3.44	3.44	3.44	3.44
1065	NYSE	IIIN	Tue, Jun 25, 1996	3.44	3.44	3.44	3.44
1064	NYSE	IIIN	Mon, Jun 24, 1996	3.44	3.44	3.44	3.44
1063	NYSE	IIIN	Fri, Jun 21, 1996	3.44	3.50	3.38	3.44
1062	NYSE	IIIN	Thu, Jun 20, 1996	3.38	3.44	3.38	3.44
1061	NYSE	IIIN	Wed, Jun 19, 1996	3.38	3.44	3.38	3.38
1060	NYSE	IIIN	Tue, Jun 18, 1996	3.38	3.44	3.38	3.44
1059	NYSE	IIIN	Mon, Jun 17, 1996	3.50	3.50	3.44	3.44
1058	NYSE	IIIN	Fri, Jun 14, 1996	3.38	3.44	3.38	3.44
1057	NYSE	IIIN	Thu, Jun 13, 1996	3.44	3.50	3.44	3.44
1056	NYSE	IIIN	Wed, Jun 12, 1996	3.44	3.44	3.44	3.44
1055	NYSE	IIIN	Tue, Jun 11, 1996	3.38	3.44	3.38	3.44
1054	NYSE	IIIN	Mon, Jun 10, 1996	3.38	3.44	3.31	3.38
1053	NYSE	IIIN	Fri, Jun 7, 1996	3.38	3.44	3.38	3.44
1052	NYSE	IIIN	Thu, Jun 6, 1996	3.44	3.50	3.44	3.50
1051	NYSE	IIIN	Wed, Jun 5, 1996	3.38	3.44	3.38	3.44
1050	NYSE	IIIN	Tue, Jun 4, 1996	3.38	3.38	3.38	3.38
1049	NYSE	IIIN	Mon, Jun 3, 1996	3.44	3.44	3.38	3.44
1048	NYSE	IIIN	Fri, May 31, 1996	3.44	3.44	3.44	3.44
1047	NYSE	IIIN	Thu, May 30, 1996	3.38	3.44	3.38	3.44
1046	NYSE	IIIN	Wed, May 29, 1996	3.38	3.44	3.38	3.38
1045	NYSE	IIIN	Tue, May 28, 1996	3.38	3.44	3.38	3.44
1044	NYSE	IIIN	Fri, May 24, 1996	3.38	3.44	3.38	3.38
1043	NYSE	IIIN	Thu, May 23, 1996	3.44	3.50	3.44	3.44
1042	NYSE	IIIN	Wed, May 22, 1996	3.50	3.50	3.44	3.44
1041	NYSE	IIIN	Tue, May 21, 1996	3.50	3.50	3.44	3.44
1040	NYSE	IIIN	Mon, May 20, 1996	3.44	3.56	3.44	3.44
1039	NYSE	IIIN	Fri, May 17, 1996	3.38	3.50	3.38	3.44
1038	NYSE	IIIN	Thu, May 16, 1996	3.38	3.38	3.38	3.38
1037	NYSE	IIIN	Wed, May 15, 1996	3.38	3.38	3.38	3.38
1036	NYSE	IIIN	Tue, May 14, 1996	3.44	3.44	3.38	3.38
1035	NYSE	IIIN	Mon, May 13, 1996	3.44	3.44	3.38	3.38
1034	NYSE	IIIN	Fri, May 10, 1996	3.38	3.44	3.38	3.38
1033	NYSE	IIIN	Thu, May 9, 1996	3.44	3.44	3.38	3.44
1032	NYSE	IIIN	Wed, May 8, 1996	3.38	3.44	3.38	3.44
1031	NYSE	IIIN	Tue, May 7, 1996	3.38	3.44	3.38	3.38
1030	NYSE	IIIN	Mon, May 6, 1996	3.38	3.44	3.38	3.44
1029	NYSE	IIIN	Fri, May 3, 1996	3.38	3.44	3.38	3.38
1028	NYSE	IIIN	Thu, May 2, 1996	3.44	3.44	3.38	3.38
1027	NYSE	IIIN	Wed, May 1, 1996	3.38	3.44	3.38	3.38
1026	NYSE	IIIN	Tue, Apr 30, 1996	3.44	3.44	3.38	3.38
1025	NYSE	IIIN	Mon, Apr 29, 1996	3.44	3.44	3.38	3.44
1024	NYSE	IIIN	Fri, Apr 26, 1996	3.44	3.44	3.44	3.44
1023	NYSE	IIIN	Wed, Apr 24, 1996	3.44	3.50	3.44	3.44
1022	NYSE	IIIN	Tue, Apr 23, 1996	3.44	3.50	3.44	3.44
1021	NYSE	IIIN	Mon, Apr 22, 1996	3.38	3.50	3.38	3.44
1020	NYSE	IIIN	Fri, Apr 19, 1996	3.44	3.44	3.38	3.38
1019	NYSE	IIIN	Thu, Apr 18, 1996	3.38	3.44	3.38	3.44
1018	NYSE	IIIN	Wed, Apr 17, 1996	3.44	3.44	3.38	3.44
1017	NYSE	IIIN	Tue, Apr 16, 1996	3.44	3.44	3.38	3.44
1016	NYSE	IIIN	Mon, Apr 15, 1996	3.50	3.50	3.44	3.44
1015	NYSE	IIIN	Fri, Apr 12, 1996	3.44	3.50	3.44	3.44
1014	NYSE	IIIN	Thu, Apr 11, 1996	3.50	3.50	3.44	3.44
1013	NYSE	IIIN	Wed, Apr 10, 1996	3.44	3.44	3.38	3.44
1012	NYSE	IIIN	Tue, Apr 9, 1996	3.50	3.50	3.44	3.50
1011	NYSE	IIIN	Mon, Apr 8, 1996	3.44	3.50	3.44	3.44
1010	NYSE	IIIN	Thu, Apr 4, 1996	3.44	3.50	3.44	3.50
1009	NYSE	IIIN	Wed, Apr 3, 1996	3.44	3.44	3.44	3.44
1008	NYSE	IIIN	Tue, Apr 2, 1996	3.50	3.50	3.50	3.50
1007	NYSE	IIIN	Mon, Apr 1, 1996	3.44	3.50	3.44	3.44
1006	NYSE	IIIN	Fri, Mar 29, 1996	3.38	3.44	3.38	3.44
1005	NYSE	IIIN	Thu, Mar 28, 1996	3.44	3.44	3.38	3.38
1004	NYSE	IIIN	Wed, Mar 27, 1996	3.44	3.44	3.38	3.38
1003	NYSE	IIIN	Tue, Mar 26, 1996	3.38	3.38	3.38	3.38
1002	NYSE	IIIN	Mon, Mar 25, 1996	3.38	3.44	3.38	3.38
1001	NYSE	IIIN	Fri, Mar 22, 1996	3.38	3.38	3.38	3.38
1000	NYSE	IIIN	Thu, Mar 21, 1996	3.31	3.38	3.31	3.38
999	NYSE	IIIN	Wed, Mar 20, 1996	3.31	3.31	3.31	3.31
998	NYSE	IIIN	Tue, Mar 19, 1996	3.31	3.38	3.25	3.31
997	NYSE	IIIN	Mon, Mar 18, 1996	3.38	3.38	3.31	3.31
996	NYSE	IIIN	Fri, Mar 15, 1996	3.38	3.38	3.31	3.31
995	NYSE	IIIN	Thu, Mar 14, 1996	3.38	3.38	3.38	3.38
994	NYSE	IIIN	Wed, Mar 13, 1996	3.31	3.38	3.31	3.38
993	NYSE	IIIN	Tue, Mar 12, 1996	3.25	3.38	3.25	3.38
992	NYSE	IIIN	Mon, Mar 11, 1996	3.38	3.38	3.25	3.25
991	NYSE	IIIN	Fri, Mar 8, 1996	3.38	3.44	3.38	3.44
990	NYSE	IIIN	Thu, Mar 7, 1996	3.44	3.44	3.38	3.44
989	NYSE	IIIN	Wed, Mar 6, 1996	3.44	3.50	3.44	3.44
988	NYSE	IIIN	Tue, Mar 5, 1996	3.38	3.44	3.38	3.38
987	NYSE	IIIN	Mon, Mar 4, 1996	3.31	3.38	3.31	3.38
986	NYSE	IIIN	Fri, Mar 1, 1996	3.38	3.38	3.38	3.38
985	NYSE	IIIN	Thu, Feb 29, 1996	3.38	3.38	3.31	3.38
984	NYSE	IIIN	Wed, Feb 28, 1996	3.44	3.44	3.38	3.38
983	NYSE	IIIN	Tue, Feb 27, 1996	3.38	3.44	3.38	3.44
982	NYSE	IIIN	Mon, Feb 26, 1996	3.38	3.44	3.38	3.38
981	NYSE	IIIN	Fri, Feb 23, 1996	3.44	3.44	3.44	3.44
980	NYSE	IIIN	Thu, Feb 22, 1996	3.38	3.44	3.38	3.38
979	NYSE	IIIN	Wed, Feb 21, 1996	3.38	3.44	3.38	3.44
978	NYSE	IIIN	Tue, Feb 20, 1996	3.44	3.44	3.38	3.44
977	NYSE	IIIN	Fri, Feb 16, 1996	3.38	3.44	3.38	3.44
976	NYSE	IIIN	Thu, Feb 15, 1996	3.44	3.44	3.38	3.38
975	NYSE	IIIN	Wed, Feb 14, 1996	3.44	3.50	3.44	3.44
974	NYSE	IIIN	Tue, Feb 13, 1996	3.44	3.50	3.38	3.50
973	NYSE	IIIN	Mon, Feb 12, 1996	3.38	3.44	3.38	3.44
972	NYSE	IIIN	Fri, Feb 9, 1996	3.44	3.44	3.38	3.44
971	NYSE	IIIN	Thu, Feb 8, 1996	3.44	3.44	3.44	3.44
970	NYSE	IIIN	Wed, Feb 7, 1996	3.44	3.44	3.44	3.44
969	NYSE	IIIN	Tue, Feb 6, 1996	3.44	3.44	3.44	3.44
968	NYSE	IIIN	Mon, Feb 5, 1996	3.44	3.44	3.38	3.44
967	NYSE	IIIN	Fri, Feb 2, 1996	3.56	3.56	3.44	3.50
966	NYSE	IIIN	Thu, Feb 1, 1996	3.56	3.56	3.50	3.56
965	NYSE	IIIN	Wed, Jan 31, 1996	3.56	3.56	3.56	3.56
964	NYSE	IIIN	Tue, Jan 30, 1996	3.63	3.63	3.56	3.63
963	NYSE	IIIN	Mon, Jan 29, 1996	3.56	3.56	3.56	3.56
962	NYSE	IIIN	Fri, Jan 26, 1996	3.56	3.56	3.56	3.56
961	NYSE	IIIN	Thu, Jan 25, 1996	3.56	3.63	3.56	3.63
960	NYSE	IIIN	Wed, Jan 24, 1996	3.56	3.63	3.56	3.63
959	NYSE	IIIN	Tue, Jan 23, 1996	3.56	3.56	3.50	3.50
958	NYSE	IIIN	Mon, Jan 22, 1996	3.50	3.50	3.50	3.50
957	NYSE	IIIN	Fri, Jan 19, 1996	3.56	3.56	3.50	3.50
956	NYSE	IIIN	Thu, Jan 18, 1996	3.69	3.69	3.56	3.56
955	NYSE	IIIN	Wed, Jan 17, 1996	3.69	3.69	3.63	3.69
954	NYSE	IIIN	Tue, Jan 16, 1996	3.69	3.69	3.69	3.69
953	NYSE	IIIN	Mon, Jan 15, 1996	3.69	3.75	3.69	3.69
952	NYSE	IIIN	Fri, Jan 12, 1996	3.63	3.75	3.63	3.69
951	NYSE	IIIN	Thu, Jan 11, 1996	3.50	3.63	3.50	3.63
950	NYSE	IIIN	Wed, Jan 10, 1996	3.50	3.56	3.50	3.56
949	NYSE	IIIN	Tue, Jan 9, 1996	3.56	3.56	3.50	3.50
948	NYSE	IIIN	Mon, Jan 8, 1996	3.56	3.56	3.56	3.56
947	NYSE	IIIN	Fri, Jan 5, 1996	3.56	3.56	3.50	3.56
946	NYSE	IIIN	Thu, Jan 4, 1996	3.56	3.63	3.56	3.63
945	NYSE	IIIN	Wed, Jan 3, 1996	3.56	3.56	3.50	3.56
944	NYSE	IIIN	Tue, Jan 2, 1996	3.44	3.56	3.44	3.56
943	NYSE	IIIN	Fri, Dec 29, 1995	3.44	3.50	3.44	3.44
942	NYSE	IIIN	Thu, Dec 28, 1995	3.38	3.44	3.38	3.44
941	NYSE	IIIN	Wed, Dec 27, 1995	3.38	3.38	3.38	3.38
940	NYSE	IIIN	Tue, Dec 26, 1995	3.31	3.38	3.31	3.38
939	NYSE	IIIN	Fri, Dec 22, 1995	3.31	3.38	3.31	3.31
938	NYSE	IIIN	Thu, Dec 21, 1995	3.31	3.31	3.25	3.31
937	NYSE	IIIN	Wed, Dec 20, 1995	3.25	3.31	3.25	3.31
936	NYSE	IIIN	Tue, Dec 19, 1995	3.31	3.31	3.25	3.25
935	NYSE	IIIN	Mon, Dec 18, 1995	3.31	3.38	3.31	3.38
934	NYSE	IIIN	Fri, Dec 15, 1995	3.38	3.38	3.38	3.38
933	NYSE	IIIN	Thu, Dec 14, 1995	3.31	3.38	3.25	3.31
932	NYSE	IIIN	Wed, Dec 13, 1995	3.25	3.31	3.25	3.25
931	NYSE	IIIN	Tue, Dec 12, 1995	3.31	3.31	3.31	3.31
930	NYSE	IIIN	Mon, Dec 11, 1995	3.25	3.31	3.25	3.31
929	NYSE	IIIN	Fri, Dec 8, 1995	3.31	3.31	3.25	3.31
928	NYSE	IIIN	Thu, Dec 7, 1995	3.31	3.38	3.31	3.38
927	NYSE	IIIN	Wed, Dec 6, 1995	3.31	3.38	3.31	3.38
926	NYSE	IIIN	Tue, Dec 5, 1995	3.31	3.38	3.31	3.31
925	NYSE	IIIN	Mon, Dec 4, 1995	3.25	3.31	3.19	3.31
924	NYSE	IIIN	Fri, Dec 1, 1995	3.25	3.31	3.25	3.25
923	NYSE	IIIN	Thu, Nov 30, 1995	3.31	3.38	3.31	3.31
922	NYSE	IIIN	Wed, Nov 29, 1995	3.25	3.38	3.25	3.38
921	NYSE	IIIN	Tue, Nov 28, 1995	3.31	3.31	3.31	3.31
920	NYSE	IIIN	Mon, Nov 27, 1995	3.25	3.31	3.25	3.31
919	NYSE	IIIN	Fri, Nov 24, 1995	3.31	3.31	3.25	3.25
918	NYSE	IIIN	Wed, Nov 22, 1995	3.31	3.38	3.31	3.38
917	NYSE	IIIN	Tue, Nov 21, 1995	3.25	3.31	3.25	3.31
916	NYSE	IIIN	Mon, Nov 20, 1995	3.25	3.31	3.19	3.31
915	NYSE	IIIN	Fri, Nov 17, 1995	3.25	3.25	3.25	3.25
914	NYSE	IIIN	Thu, Nov 16, 1995	3.25	3.25	3.25	3.25
913	NYSE	IIIN	Wed, Nov 15, 1995	3.31	3.31	3.25	3.25
912	NYSE	IIIN	Tue, Nov 14, 1995	3.25	3.38	3.25	3.38
911	NYSE	IIIN	Mon, Nov 13, 1995	3.31	3.31	3.31	3.31
910	NYSE	IIIN	Fri, Nov 10, 1995	3.38	3.38	3.25	3.25
909	NYSE	IIIN	Thu, Nov 9, 1995	3.38	3.38	3.31	3.31
908	NYSE	IIIN	Wed, Nov 8, 1995	3.31	3.31	3.25	3.31
907	NYSE	IIIN	Tue, Nov 7, 1995	3.25	3.31	3.19	3.25
906	NYSE	IIIN	Mon, Nov 6, 1995	3.25	3.38	3.25	3.31
905	NYSE	IIIN	Fri, Nov 3, 1995	3.25	3.31	3.19	3.19
904	NYSE	IIIN	Thu, Nov 2, 1995	3.31	3.31	3.25	3.31
903	NYSE	IIIN	Wed, Nov 1, 1995	3.38	3.38	3.31	3.31
902	NYSE	IIIN	Tue, Oct 31, 1995	3.38	3.38	3.31	3.38
901	NYSE	IIIN	Mon, Oct 30, 1995	3.31	3.44	3.31	3.44
900	NYSE	IIIN	Fri, Oct 27, 1995	3.31	3.38	3.31	3.31
899	NYSE	IIIN	Thu, Oct 26, 1995	3.31	3.31	3.31	3.31
898	NYSE	IIIN	Wed, Oct 25, 1995	3.31	3.38	3.31	3.31
897	NYSE	IIIN	Tue, Oct 24, 1995	3.38	3.38	3.31	3.38
896	NYSE	IIIN	Mon, Oct 23, 1995	3.44	3.50	3.38	3.38
895	NYSE	IIIN	Fri, Oct 20, 1995	3.50	3.50	3.50	3.50
894	NYSE	IIIN	Thu, Oct 19, 1995	3.31	3.44	3.31	3.44
893	NYSE	IIIN	Wed, Oct 18, 1995	3.50	3.50	3.31	3.44
892	NYSE	IIIN	Tue, Oct 17, 1995	3.50	3.50	3.50	3.50
891	NYSE	IIIN	Mon, Oct 16, 1995	3.50	3.56	3.50	3.50
890	NYSE	IIIN	Fri, Oct 13, 1995	3.50	3.56	3.50	3.50
889	NYSE	IIIN	Thu, Oct 12, 1995	3.50	3.56	3.50	3.50
888	NYSE	IIIN	Wed, Oct 11, 1995	3.50	3.56	3.50	3.56
887	NYSE	IIIN	Tue, Oct 10, 1995	3.56	3.56	3.50	3.50
886	NYSE	IIIN	Mon, Oct 9, 1995	3.56	3.63	3.56	3.56
885	NYSE	IIIN	Fri, Oct 6, 1995	3.63	3.63	3.56	3.56
884	NYSE	IIIN	Thu, Oct 5, 1995	3.63	3.63	3.56	3.56
883	NYSE	IIIN	Wed, Oct 4, 1995	3.63	3.63	3.56	3.63
882	NYSE	IIIN	Tue, Oct 3, 1995	3.56	3.69	3.56	3.69
881	NYSE	IIIN	Mon, Oct 2, 1995	3.56	3.69	3.50	3.50
880	NYSE	IIIN	Fri, Sep 29, 1995	3.63	3.63	3.50	3.63
879	NYSE	IIIN	Thu, Sep 28, 1995	3.63	3.63	3.56	3.56
878	NYSE	IIIN	Wed, Sep 27, 1995	3.69	3.69	3.63	3.63
877	NYSE	IIIN	Tue, Sep 26, 1995	3.81	3.81	3.75	3.75
876	NYSE	IIIN	Mon, Sep 25, 1995	3.88	3.88	3.81	3.81
875	NYSE	IIIN	Fri, Sep 22, 1995	3.88	3.88	3.81	3.88
874	NYSE	IIIN	Thu, Sep 21, 1995	3.94	3.94	3.88	3.88
873	NYSE	IIIN	Wed, Sep 20, 1995	3.94	3.94	3.88	3.88
872	NYSE	IIIN	Tue, Sep 19, 1995	3.94	3.94	3.88	3.88
871	NYSE	IIIN	Mon, Sep 18, 1995	3.94	3.94	3.88	3.88
870	NYSE	IIIN	Fri, Sep 15, 1995	3.94	4.00	3.88	3.88
869	NYSE	IIIN	Thu, Sep 14, 1995	3.88	3.88	3.88	3.88
868	NYSE	IIIN	Wed, Sep 13, 1995	3.88	3.94	3.88	3.94
867	NYSE	IIIN	Tue, Sep 12, 1995	3.94	4.00	3.88	3.94
866	NYSE	IIIN	Mon, Sep 11, 1995	4.06	4.06	3.94	4.00
865	NYSE	IIIN	Fri, Sep 8, 1995	4.00	4.00	4.00	4.00
864	NYSE	IIIN	Thu, Sep 7, 1995	4.13	4.13	4.00	4.06
863	NYSE	IIIN	Wed, Sep 6, 1995	4.00	4.13	4.00	4.06
862	NYSE	IIIN	Tue, Sep 5, 1995	3.88	4.00	3.88	3.94
861	NYSE	IIIN	Fri, Sep 1, 1995	3.88	4.06	3.88	3.88
860	NYSE	IIIN	Thu, Aug 31, 1995	3.94	3.94	3.94	3.94
859	NYSE	IIIN	Wed, Aug 30, 1995	3.94	3.94	3.88	3.88
858	NYSE	IIIN	Tue, Aug 29, 1995	3.94	3.94	3.88	3.94
857	NYSE	IIIN	Mon, Aug 28, 1995	3.88	3.94	3.88	3.94
856	NYSE	IIIN	Fri, Aug 25, 1995	3.94	3.94	3.81	3.94
855	NYSE	IIIN	Thu, Aug 24, 1995	3.88	3.94	3.88	3.88
854	NYSE	IIIN	Wed, Aug 23, 1995	3.88	4.00	3.88	3.88
853	NYSE	IIIN	Tue, Aug 22, 1995	3.88	3.94	3.88	3.94
852	NYSE	IIIN	Mon, Aug 21, 1995	3.88	3.94	3.88	3.88
851	NYSE	IIIN	Fri, Aug 18, 1995	3.88	3.94	3.88	3.94
850	NYSE	IIIN	Thu, Aug 17, 1995	3.88	3.88	3.81	3.81
849	NYSE	IIIN	Wed, Aug 16, 1995	3.81	3.88	3.81	3.88
848	NYSE	IIIN	Tue, Aug 15, 1995	3.75	3.75	3.75	3.75
847	NYSE	IIIN	Mon, Aug 14, 1995	3.75	3.88	3.75	3.81
846	NYSE	IIIN	Fri, Aug 11, 1995	3.88	3.88	3.75	3.75
845	NYSE	IIIN	Thu, Aug 10, 1995	3.75	3.88	3.75	3.88
844	NYSE	IIIN	Wed, Aug 9, 1995	3.75	3.81	3.75	3.81
843	NYSE	IIIN	Tue, Aug 8, 1995	3.75	3.81	3.75	3.75
842	NYSE	IIIN	Mon, Aug 7, 1995	3.75	3.81	3.75	3.75
841	NYSE	IIIN	Fri, Aug 4, 1995	3.75	3.75	3.75	3.75
840	NYSE	IIIN	Thu, Aug 3, 1995	3.81	3.81	3.75	3.81
839	NYSE	IIIN	Wed, Aug 2, 1995	3.81	3.88	3.75	3.88
838	NYSE	IIIN	Tue, Aug 1, 1995	3.75	3.75	3.75	3.75
837	NYSE	IIIN	Mon, Jul 31, 1995	3.81	3.81	3.81	3.81
836	NYSE	IIIN	Fri, Jul 28, 1995	3.81	3.88	3.81	3.81
835	NYSE	IIIN	Thu, Jul 27, 1995	3.81	3.88	3.81	3.88
834	NYSE	IIIN	Wed, Jul 26, 1995	3.75	3.88	3.75	3.81
833	NYSE	IIIN	Tue, Jul 25, 1995	3.75	3.81	3.75	3.75
832	NYSE	IIIN	Mon, Jul 24, 1995	3.81	3.81	3.69	3.75
831	NYSE	IIIN	Fri, Jul 21, 1995	3.81	3.81	3.75	3.75
830	NYSE	IIIN	Thu, Jul 20, 1995	4.00	4.00	3.94	4.00
829	NYSE	IIIN	Wed, Jul 19, 1995	4.06	4.13	4.00	4.06
828	NYSE	IIIN	Tue, Jul 18, 1995	4.06	4.13	4.06	4.13
827	NYSE	IIIN	Mon, Jul 17, 1995	4.19	4.19	4.13	4.13
826	NYSE	IIIN	Fri, Jul 14, 1995	4.19	4.19	4.13	4.13
825	NYSE	IIIN	Thu, Jul 13, 1995	4.19	4.25	4.19	4.19
824	NYSE	IIIN	Wed, Jul 12, 1995	4.25	4.25	4.19	4.25
823	NYSE	IIIN	Tue, Jul 11, 1995	4.31	4.31	4.19	4.25
822	NYSE	IIIN	Mon, Jul 10, 1995	4.13	4.44	4.13	4.25
821	NYSE	IIIN	Fri, Jul 7, 1995	3.94	4.13	3.88	4.13
820	NYSE	IIIN	Thu, Jul 6, 1995	3.88	3.94	3.81	3.88
819	NYSE	IIIN	Wed, Jul 5, 1995	3.75	3.88	3.69	3.88
818	NYSE	IIIN	Mon, Jul 3, 1995	3.69	3.75	3.69	3.75
817	NYSE	IIIN	Fri, Jun 30, 1995	3.75	3.75	3.69	3.75
816	NYSE	IIIN	Thu, Jun 29, 1995	3.75	3.81	3.69	3.81
815	NYSE	IIIN	Wed, Jun 28, 1995	3.63	3.75	3.63	3.75
814	NYSE	IIIN	Tue, Jun 27, 1995	3.63	3.69	3.63	3.69
813	NYSE	IIIN	Mon, Jun 26, 1995	3.63	3.69	3.63	3.63
812	NYSE	IIIN	Fri, Jun 23, 1995	3.69	3.69	3.63	3.69
811	NYSE	IIIN	Thu, Jun 22, 1995	3.69	3.69	3.63	3.63
810	NYSE	IIIN	Wed, Jun 21, 1995	3.69	3.75	3.69	3.69
809	NYSE	IIIN	Tue, Jun 20, 1995	3.63	3.69	3.63	3.69
808	NYSE	IIIN	Mon, Jun 19, 1995	3.69	3.69	3.63	3.63
807	NYSE	IIIN	Fri, Jun 16, 1995	3.81	3.88	3.75	3.75
806	NYSE	IIIN	Thu, Jun 15, 1995	3.94	3.94	3.88	3.88
805	NYSE	IIIN	Wed, Jun 14, 1995	3.94	3.94	3.88	3.94
804	NYSE	IIIN	Tue, Jun 13, 1995	4.00	4.06	3.88	3.94
803	NYSE	IIIN	Mon, Jun 12, 1995	4.00	4.06	4.00	4.00
802	NYSE	IIIN	Fri, Jun 9, 1995	3.94	4.00	3.88	4.00
801	NYSE	IIIN	Thu, Jun 8, 1995	3.94	3.94	3.88	3.94
800	NYSE	IIIN	Wed, Jun 7, 1995	3.81	3.94	3.81	3.94
799	NYSE	IIIN	Tue, Jun 6, 1995	3.75	3.88	3.75	3.88
798	NYSE	IIIN	Mon, Jun 5, 1995	3.69	3.75	3.63	3.75
797	NYSE	IIIN	Fri, Jun 2, 1995	3.69	3.75	3.56	3.63
796	NYSE	IIIN	Thu, Jun 1, 1995	3.81	3.88	3.69	3.75
795	NYSE	IIIN	Wed, May 31, 1995	3.81	3.88	3.75	3.75
794	NYSE	IIIN	Tue, May 30, 1995	3.69	3.75	3.69	3.75
793	NYSE	IIIN	Fri, May 26, 1995	3.69	3.75	3.69	3.75
792	NYSE	IIIN	Thu, May 25, 1995	3.63	3.69	3.63	3.69
791	NYSE	IIIN	Wed, May 24, 1995	3.56	3.63	3.50	3.63
790	NYSE	IIIN	Tue, May 23, 1995	3.50	3.63	3.50	3.50
789	NYSE	IIIN	Mon, May 22, 1995	3.50	3.50	3.50	3.50
788	NYSE	IIIN	Fri, May 19, 1995	3.56	3.56	3.50	3.50
787	NYSE	IIIN	Thu, May 18, 1995	3.56	3.56	3.56	3.56
786	NYSE	IIIN	Wed, May 17, 1995	3.56	3.56	3.56	3.56
785	NYSE	IIIN	Tue, May 16, 1995	3.56	3.56	3.50	3.56
784	NYSE	IIIN	Mon, May 15, 1995	3.69	3.69	3.56	3.56
783	NYSE	IIIN	Fri, May 12, 1995	3.50	3.69	3.50	3.63
782	NYSE	IIIN	Thu, May 11, 1995	3.63	3.63	3.50	3.50
781	NYSE	IIIN	Wed, May 10, 1995	3.69	3.69	3.63	3.63
780	NYSE	IIIN	Tue, May 9, 1995	3.56	3.63	3.56	3.63
779	NYSE	IIIN	Mon, May 8, 1995	3.50	3.56	3.50	3.50
778	NYSE	IIIN	Fri, May 5, 1995	3.56	3.56	3.56	3.56
777	NYSE	IIIN	Thu, May 4, 1995	3.50	3.56	3.50	3.50
776	NYSE	IIIN	Wed, May 3, 1995	3.56	3.56	3.50	3.50
775	NYSE	IIIN	Tue, May 2, 1995	3.69	3.69	3.63	3.63
774	NYSE	IIIN	Mon, May 1, 1995	3.69	3.75	3.63	3.69
773	NYSE	IIIN	Fri, Apr 28, 1995	3.69	3.75	3.69	3.75
772	NYSE	IIIN	Thu, Apr 27, 1995	3.75	3.75	3.69	3.75
771	NYSE	IIIN	Wed, Apr 26, 1995	3.75	3.75	3.69	3.75
770	NYSE	IIIN	Tue, Apr 25, 1995	3.56	3.69	3.56	3.69
769	NYSE	IIIN	Mon, Apr 24, 1995	3.56	3.69	3.56	3.63
768	NYSE	IIIN	Fri, Apr 21, 1995	3.56	3.56	3.56	3.56
767	NYSE	IIIN	Thu, Apr 20, 1995	3.63	3.63	3.56	3.63
766	NYSE	IIIN	Wed, Apr 19, 1995	3.63	3.63	3.63	3.63
765	NYSE	IIIN	Tue, Apr 18, 1995	3.69	3.69	3.69	3.69
764	NYSE	IIIN	Mon, Apr 17, 1995	3.63	3.69	3.63	3.69
763	NYSE	IIIN	Thu, Apr 13, 1995	3.69	3.69	3.63	3.69
762	NYSE	IIIN	Wed, Apr 12, 1995	3.69	3.69	3.69	3.69
761	NYSE	IIIN	Tue, Apr 11, 1995	3.88	3.88	3.75	3.75
760	NYSE	IIIN	Mon, Apr 10, 1995	3.81	3.88	3.75	3.88
759	NYSE	IIIN	Fri, Apr 7, 1995	3.75	3.81	3.75	3.75
758	NYSE	IIIN	Thu, Apr 6, 1995	3.88	3.94	3.75	3.75
757	NYSE	IIIN	Wed, Apr 5, 1995	3.63	3.81	3.63	3.81
756	NYSE	IIIN	Tue, Apr 4, 1995	3.69	3.69	3.69	3.69
755	NYSE	IIIN	Mon, Apr 3, 1995	3.69	3.75	3.69	3.69
754	NYSE	IIIN	Fri, Mar 31, 1995	3.56	3.69	3.56	3.69
753	NYSE	IIIN	Thu, Mar 30, 1995	3.56	3.63	3.56	3.63
752	NYSE	IIIN	Wed, Mar 29, 1995	3.69	3.75	3.63	3.63
751	NYSE	IIIN	Tue, Mar 28, 1995	3.63	3.69	3.63	3.69
750	NYSE	IIIN	Mon, Mar 27, 1995	3.69	3.69	3.63	3.69
749	NYSE	IIIN	Fri, Mar 24, 1995	3.63	3.63	3.63	3.63
748	NYSE	IIIN	Thu, Mar 23, 1995	3.56	3.69	3.50	3.69
747	NYSE	IIIN	Wed, Mar 22, 1995	3.63	3.63	3.50	3.56
746	NYSE	IIIN	Tue, Mar 21, 1995	3.56	3.69	3.56	3.69
745	NYSE	IIIN	Mon, Mar 20, 1995	3.69	3.69	3.56	3.56
744	NYSE	IIIN	Fri, Mar 17, 1995	3.75	3.81	3.69	3.75
743	NYSE	IIIN	Thu, Mar 16, 1995	3.88	3.94	3.75	3.75
742	NYSE	IIIN	Wed, Mar 15, 1995	3.81	3.88	3.81	3.88
741	NYSE	IIIN	Tue, Mar 14, 1995	3.88	3.88	3.88	3.88
740	NYSE	IIIN	Mon, Mar 13, 1995	3.81	3.88	3.81	3.81
739	NYSE	IIIN	Fri, Mar 10, 1995	3.88	3.88	3.88	3.88
738	NYSE	IIIN	Thu, Mar 9, 1995	3.88	3.88	3.88	3.88
737	NYSE	IIIN	Wed, Mar 8, 1995	3.88	3.94	3.88	3.94
736	NYSE	IIIN	Tue, Mar 7, 1995	3.94	3.94	3.88	3.94
735	NYSE	IIIN	Mon, Mar 6, 1995	3.81	4.00	3.81	4.00
734	NYSE	IIIN	Fri, Mar 3, 1995	3.88	3.94	3.81	3.88
733	NYSE	IIIN	Thu, Mar 2, 1995	3.94	3.94	3.94	3.94
732	NYSE	IIIN	Wed, Mar 1, 1995	4.00	4.00	3.88	3.94
731	NYSE	IIIN	Tue, Feb 28, 1995	4.00	4.00	3.94	3.94
730	NYSE	IIIN	Mon, Feb 27, 1995	4.06	4.06	4.00	4.00
729	NYSE	IIIN	Fri, Feb 24, 1995	3.94	4.00	3.94	4.00
728	NYSE	IIIN	Thu, Feb 23, 1995	4.00	4.00	3.94	3.94
727	NYSE	IIIN	Wed, Feb 22, 1995	4.00	4.00	3.94	3.94
726	NYSE	IIIN	Tue, Feb 21, 1995	3.88	4.06	3.88	4.00
725	NYSE	IIIN	Fri, Feb 17, 1995	3.94	3.94	3.88	3.94
724	NYSE	IIIN	Thu, Feb 16, 1995	3.81	3.88	3.81	3.88
723	NYSE	IIIN	Wed, Feb 15, 1995	3.94	3.94	3.88	3.88
722	NYSE	IIIN	Tue, Feb 14, 1995	4.06	4.06	4.00	4.00
721	NYSE	IIIN	Mon, Feb 13, 1995	4.13	4.13	4.00	4.00
720	NYSE	IIIN	Fri, Feb 10, 1995	4.00	4.13	4.00	4.06
719	NYSE	IIIN	Thu, Feb 9, 1995	4.00	4.06	4.00	4.06
718	NYSE	IIIN	Wed, Feb 8, 1995	3.94	3.94	3.81	3.88
717	NYSE	IIIN	Tue, Feb 7, 1995	3.88	3.94	3.81	3.94
716	NYSE	IIIN	Mon, Feb 6, 1995	3.81	3.94	3.81	3.94
715	NYSE	IIIN	Fri, Feb 3, 1995	3.94	3.94	3.75	3.81
714	NYSE	IIIN	Thu, Feb 2, 1995	3.88	3.94	3.88	3.94
713	NYSE	IIIN	Wed, Feb 1, 1995	3.69	3.94	3.69	3.94
712	NYSE	IIIN	Tue, Jan 31, 1995	3.63	3.63	3.56	3.63
711	NYSE	IIIN	Mon, Jan 30, 1995	3.69	3.69	3.63	3.69
710	NYSE	IIIN	Fri, Jan 27, 1995	3.75	3.75	3.69	3.69
709	NYSE	IIIN	Thu, Jan 26, 1995	3.75	3.75	3.69	3.75
708	NYSE	IIIN	Wed, Jan 25, 1995	3.75	3.75	3.69	3.69
707	NYSE	IIIN	Tue, Jan 24, 1995	3.81	3.81	3.63	3.75
706	NYSE	IIIN	Mon, Jan 23, 1995	3.81	3.81	3.75	3.81
705	NYSE	IIIN	Fri, Jan 20, 1995	3.94	3.94	3.81	3.81
704	NYSE	IIIN	Thu, Jan 19, 1995	4.00	4.00	3.88	4.00
703	NYSE	IIIN	Wed, Jan 18, 1995	4.00	4.06	3.94	4.06
702	NYSE	IIIN	Tue, Jan 17, 1995	4.00	4.00	3.94	4.00
701	NYSE	IIIN	Mon, Jan 16, 1995	3.94	4.00	3.94	4.00
700	NYSE	IIIN	Fri, Jan 13, 1995	3.81	3.88	3.81	3.88
699	NYSE	IIIN	Thu, Jan 12, 1995	3.75	3.81	3.75	3.75
698	NYSE	IIIN	Tue, Jan 10, 1995	3.81	3.81	3.81	3.81
697	NYSE	IIIN	Mon, Jan 9, 1995	3.75	3.81	3.75	3.81
696	NYSE	IIIN	Fri, Jan 6, 1995	3.81	3.88	3.81	3.81
695	NYSE	IIIN	Thu, Jan 5, 1995	3.75	3.88	3.75	3.81
694	NYSE	IIIN	Wed, Jan 4, 1995	3.75	3.88	3.75	3.81
693	NYSE	IIIN	Tue, Jan 3, 1995	3.63	3.75	3.63	3.75
692	NYSE	IIIN	Fri, Dec 30, 1994	3.56	3.69	3.56	3.56
691	NYSE	IIIN	Thu, Dec 29, 1994	3.56	3.63	3.56	3.63
690	NYSE	IIIN	Wed, Dec 28, 1994	3.50	3.56	3.50	3.56
689	NYSE	IIIN	Tue, Dec 27, 1994	3.50	3.56	3.50	3.50
688	NYSE	IIIN	Fri, Dec 23, 1994	3.63	3.63	3.56	3.56
687	NYSE	IIIN	Thu, Dec 22, 1994	3.56	3.63	3.56	3.56
686	NYSE	IIIN	Wed, Dec 21, 1994	3.50	3.56	3.50	3.50
685	NYSE	IIIN	Tue, Dec 20, 1994	3.50	3.56	3.50	3.50
684	NYSE	IIIN	Mon, Dec 19, 1994	3.63	3.63	3.56	3.56
683	NYSE	IIIN	Fri, Dec 16, 1994	3.56	3.75	3.50	3.63
682	NYSE	IIIN	Thu, Dec 15, 1994	3.56	3.63	3.44	3.44
681	NYSE	IIIN	Wed, Dec 14, 1994	3.56	3.56	3.56	3.56
680	NYSE	IIIN	Tue, Dec 13, 1994	3.56	3.56	3.56	3.56
679	NYSE	IIIN	Mon, Dec 12, 1994	3.63	3.63	3.56	3.56
678	NYSE	IIIN	Fri, Dec 9, 1994	3.69	3.69	3.63	3.63
677	NYSE	IIIN	Thu, Dec 8, 1994	3.69	3.69	3.63	3.63
676	NYSE	IIIN	Wed, Dec 7, 1994	3.75	3.75	3.69	3.69
675	NYSE	IIIN	Tue, Dec 6, 1994	3.69	3.81	3.69	3.81
674	NYSE	IIIN	Mon, Dec 5, 1994	3.75	3.75	3.75	3.75
673	NYSE	IIIN	Fri, Dec 2, 1994	3.75	3.81	3.69	3.75
672	NYSE	IIIN	Thu, Dec 1, 1994	3.69	3.81	3.69	3.69
671	NYSE	IIIN	Wed, Nov 30, 1994	3.69	3.75	3.69	3.69
670	NYSE	IIIN	Tue, Nov 29, 1994	3.69	3.75	3.69	3.75
669	NYSE	IIIN	Mon, Nov 28, 1994	3.69	3.69	3.63	3.69
668	NYSE	IIIN	Fri, Nov 25, 1994	3.75	3.75	3.69	3.69
667	NYSE	IIIN	Wed, Nov 23, 1994	3.75	3.75	3.69	3.75
666	NYSE	IIIN	Tue, Nov 22, 1994	3.75	3.81	3.75	3.75
665	NYSE	IIIN	Mon, Nov 21, 1994	3.81	3.81	3.75	3.81
664	NYSE	IIIN	Fri, Nov 18, 1994	3.81	3.81	3.75	3.81
663	NYSE	IIIN	Thu, Nov 17, 1994	3.75	3.81	3.75	3.75
662	NYSE	IIIN	Wed, Nov 16, 1994	3.75	3.81	3.75	3.75
661	NYSE	IIIN	Tue, Nov 15, 1994	3.81	3.81	3.81	3.81
660	NYSE	IIIN	Mon, Nov 14, 1994	3.81	3.88	3.81	3.81
659	NYSE	IIIN	Fri, Nov 11, 1994	3.88	3.88	3.81	3.88
658	NYSE	IIIN	Thu, Nov 10, 1994	3.88	3.88	3.81	3.88
657	NYSE	IIIN	Wed, Nov 9, 1994	3.88	3.88	3.81	3.88
656	NYSE	IIIN	Tue, Nov 8, 1994	3.88	3.88	3.81	3.81
655	NYSE	IIIN	Mon, Nov 7, 1994	3.81	4.00	3.81	3.88
654	NYSE	IIIN	Fri, Nov 4, 1994	3.81	3.88	3.81	3.81
653	NYSE	IIIN	Thu, Nov 3, 1994	3.88	3.94	3.81	3.88
652	NYSE	IIIN	Wed, Nov 2, 1994	3.81	3.88	3.75	3.88
651	NYSE	IIIN	Tue, Nov 1, 1994	3.63	3.81	3.56	3.75
650	NYSE	IIIN	Mon, Oct 31, 1994	4.00	4.00	3.69	3.69
649	NYSE	IIIN	Fri, Oct 28, 1994	4.06	4.13	4.00	4.00
648	NYSE	IIIN	Thu, Oct 27, 1994	4.06	4.06	4.06	4.06
647	NYSE	IIIN	Wed, Oct 26, 1994	4.13	4.13	4.06	4.13
646	NYSE	IIIN	Tue, Oct 25, 1994	4.19	4.19	4.19	4.19
645	NYSE	IIIN	Mon, Oct 24, 1994	4.19	4.19	4.19	4.19
644	NYSE	IIIN	Fri, Oct 21, 1994	4.25	4.25	4.25	4.25
643	NYSE	IIIN	Thu, Oct 20, 1994	4.31	4.44	4.25	4.25
642	NYSE	IIIN	Wed, Oct 19, 1994	4.19	4.38	4.19	4.38
641	NYSE	IIIN	Tue, Oct 18, 1994	4.13	4.25	4.13	4.25
640	NYSE	IIIN	Mon, Oct 17, 1994	4.19	4.19	4.13	4.13
639	NYSE	IIIN	Fri, Oct 14, 1994	4.19	4.19	4.13	4.13
638	NYSE	IIIN	Thu, Oct 13, 1994	4.13	4.13	4.13	4.13
637	NYSE	IIIN	Wed, Oct 12, 1994	4.19	4.19	4.13	4.13
636	NYSE	IIIN	Tue, Oct 11, 1994	4.13	4.19	4.13	4.19
635	NYSE	IIIN	Mon, Oct 10, 1994	4.13	4.19	4.13	4.13
634	NYSE	IIIN	Fri, Oct 7, 1994	4.13	4.13	4.06	4.06
633	NYSE	IIIN	Thu, Oct 6, 1994	4.06	4.06	4.06	4.06
632	NYSE	IIIN	Wed, Oct 5, 1994	4.06	4.06	4.06	4.06
631	NYSE	IIIN	Tue, Oct 4, 1994	4.19	4.19	4.13	4.13
630	NYSE	IIIN	Mon, Oct 3, 1994	4.19	4.31	4.19	4.25
629	NYSE	IIIN	Fri, Sep 30, 1994	4.19	4.25	4.19	4.25
628	NYSE	IIIN	Thu, Sep 29, 1994	4.19	4.19	4.19	4.19
627	NYSE	IIIN	Tue, Sep 27, 1994	4.19	4.25	4.19	4.25
626	NYSE	IIIN	Mon, Sep 26, 1994	4.19	4.19	4.13	4.13
625	NYSE	IIIN	Fri, Sep 23, 1994	4.19	4.31	4.19	4.25
624	NYSE	IIIN	Thu, Sep 22, 1994	4.19	4.25	4.19	4.25
623	NYSE	IIIN	Wed, Sep 21, 1994	4.38	4.38	4.19	4.19
622	NYSE	IIIN	Tue, Sep 20, 1994	4.31	4.38	4.31	4.31
621	NYSE	IIIN	Mon, Sep 19, 1994	4.38	4.38	4.31	4.38
620	NYSE	IIIN	Fri, Sep 16, 1994	4.38	4.38	4.31	4.38
619	NYSE	IIIN	Thu, Sep 15, 1994	4.38	4.38	4.31	4.31
618	NYSE	IIIN	Wed, Sep 14, 1994	4.38	4.38	4.25	4.31
617	NYSE	IIIN	Tue, Sep 13, 1994	4.44	4.44	4.38	4.38
616	NYSE	IIIN	Mon, Sep 12, 1994	4.38	4.44	4.38	4.44
615	NYSE	IIIN	Fri, Sep 9, 1994	4.31	4.50	4.31	4.50
614	NYSE	IIIN	Thu, Sep 8, 1994	4.13	4.31	4.13	4.31
613	NYSE	IIIN	Wed, Sep 7, 1994	4.25	4.25	4.13	4.13
612	NYSE	IIIN	Tue, Sep 6, 1994	4.25	4.25	4.19	4.19
611	NYSE	IIIN	Fri, Sep 2, 1994	4.19	4.25	4.13	4.25
610	NYSE	IIIN	Thu, Sep 1, 1994	4.19	4.25	4.19	4.19
609	NYSE	IIIN	Wed, Aug 31, 1994	4.19	4.25	4.19	4.25
608	NYSE	IIIN	Tue, Aug 30, 1994	4.19	4.19	4.19	4.19
607	NYSE	IIIN	Mon, Aug 29, 1994	4.13	4.25	4.13	4.25
606	NYSE	IIIN	Fri, Aug 26, 1994	4.13	4.19	4.13	4.19
605	NYSE	IIIN	Thu, Aug 25, 1994	4.13	4.19	4.13	4.19
604	NYSE	IIIN	Wed, Aug 24, 1994	4.25	4.25	4.06	4.06
603	NYSE	IIIN	Tue, Aug 23, 1994	4.25	4.25	4.25	4.25
602	NYSE	IIIN	Mon, Aug 22, 1994	4.19	4.25	4.13	4.25
601	NYSE	IIIN	Fri, Aug 19, 1994	4.19	4.19	4.13	4.19
600	NYSE	IIIN	Thu, Aug 18, 1994	4.19	4.19	4.13	4.13
599	NYSE	IIIN	Wed, Aug 17, 1994	4.19	4.19	4.19	4.19
598	NYSE	IIIN	Tue, Aug 16, 1994	4.13	4.19	4.13	4.19
597	NYSE	IIIN	Mon, Aug 15, 1994	4.06	4.19	4.06	4.19
596	NYSE	IIIN	Fri, Aug 12, 1994	4.19	4.19	4.06	4.13
595	NYSE	IIIN	Thu, Aug 11, 1994	4.19	4.19	4.19	4.19
594	NYSE	IIIN	Wed, Aug 10, 1994	4.25	4.25	4.25	4.25
593	NYSE	IIIN	Tue, Aug 9, 1994	4.19	4.19	4.19	4.19
592	NYSE	IIIN	Mon, Aug 8, 1994	4.25	4.25	4.19	4.19
591	NYSE	IIIN	Fri, Aug 5, 1994	4.31	4.38	4.19	4.19
590	NYSE	IIIN	Thu, Aug 4, 1994	4.31	4.31	4.31	4.31
589	NYSE	IIIN	Wed, Aug 3, 1994	4.38	4.38	4.31	4.31
588	NYSE	IIIN	Tue, Aug 2, 1994	4.38	4.38	4.38	4.38
587	NYSE	IIIN	Mon, Aug 1, 1994	4.38	4.44	4.38	4.44
586	NYSE	IIIN	Fri, Jul 29, 1994	4.31	4.44	4.31	4.38
585	NYSE	IIIN	Thu, Jul 28, 1994	4.38	4.38	4.31	4.31
584	NYSE	IIIN	Wed, Jul 27, 1994	4.56	4.56	4.44	4.44
583	NYSE	IIIN	Tue, Jul 26, 1994	4.56	4.63	4.50	4.56
582	NYSE	IIIN	Mon, Jul 25, 1994	4.75	4.75	4.31	4.50
581	NYSE	IIIN	Fri, Jul 22, 1994	4.81	4.88	4.81	4.88
580	NYSE	IIIN	Thu, Jul 21, 1994	4.81	4.81	4.75	4.75
579	NYSE	IIIN	Wed, Jul 20, 1994	4.69	4.75	4.69	4.75
578	NYSE	IIIN	Tue, Jul 19, 1994	4.63	4.75	4.63	4.69
577	NYSE	IIIN	Mon, Jul 18, 1994	4.50	4.63	4.50	4.63
576	NYSE	IIIN	Fri, Jul 15, 1994	4.63	4.63	4.50	4.50
575	NYSE	IIIN	Thu, Jul 14, 1994	4.63	4.69	4.56	4.69
574	NYSE	IIIN	Wed, Jul 13, 1994	4.63	4.63	4.56	4.56
573	NYSE	IIIN	Tue, Jul 12, 1994	4.56	4.63	4.50	4.56
572	NYSE	IIIN	Mon, Jul 11, 1994	4.63	4.63	4.63	4.63
571	NYSE	IIIN	Fri, Jul 8, 1994	4.56	4.63	4.56	4.63
570	NYSE	IIIN	Thu, Jul 7, 1994	4.56	4.63	4.56	4.63
569	NYSE	IIIN	Wed, Jul 6, 1994	4.44	4.50	4.44	4.50
568	NYSE	IIIN	Tue, Jul 5, 1994	4.38	4.50	4.38	4.44
567	NYSE	IIIN	Fri, Jul 1, 1994	4.25	4.38	4.25	4.38
566	NYSE	IIIN	Thu, Jun 30, 1994	4.31	4.31	4.19	4.19
565	NYSE	IIIN	Wed, Jun 29, 1994	4.25	4.38	4.25	4.38
564	NYSE	IIIN	Tue, Jun 28, 1994	4.31	4.31	4.19	4.31
563	NYSE	IIIN	Mon, Jun 27, 1994	4.63	4.63	4.38	4.38
562	NYSE	IIIN	Fri, Jun 24, 1994	4.63	4.69	4.63	4.63
561	NYSE	IIIN	Thu, Jun 23, 1994	4.69	4.75	4.69	4.75
560	NYSE	IIIN	Wed, Jun 22, 1994	4.69	4.69	4.56	4.63
559	NYSE	IIIN	Tue, Jun 21, 1994	4.69	4.69	4.56	4.63
558	NYSE	IIIN	Mon, Jun 20, 1994	4.88	4.88	4.75	4.75
557	NYSE	IIIN	Fri, Jun 17, 1994	4.88	4.94	4.88	4.88
556	NYSE	IIIN	Thu, Jun 16, 1994	4.81	4.81	4.81	4.81
555	NYSE	IIIN	Wed, Jun 15, 1994	4.75	4.75	4.69	4.75
554	NYSE	IIIN	Tue, Jun 14, 1994	4.88	4.88	4.75	4.75
553	NYSE	IIIN	Mon, Jun 13, 1994	4.88	4.94	4.81	4.88
552	NYSE	IIIN	Fri, Jun 10, 1994	4.94	4.94	4.75	4.81
551	NYSE	IIIN	Thu, Jun 9, 1994	5.00	5.00	4.94	4.94
550	NYSE	IIIN	Wed, Jun 8, 1994	4.94	5.00	4.94	4.94
549	NYSE	IIIN	Tue, Jun 7, 1994	4.81	5.00	4.81	5.00
548	NYSE	IIIN	Mon, Jun 6, 1994	4.94	4.94	4.75	4.81
547	NYSE	IIIN	Fri, Jun 3, 1994	5.06	5.06	5.06	5.06
546	NYSE	IIIN	Thu, Jun 2, 1994	5.06	5.13	5.00	5.00
545	NYSE	IIIN	Wed, Jun 1, 1994	5.13	5.13	4.94	5.00
544	NYSE	IIIN	Tue, May 31, 1994	5.06	5.19	5.00	5.13
543	NYSE	IIIN	Fri, May 27, 1994	4.63	5.00	4.63	4.94
542	NYSE	IIIN	Thu, May 26, 1994	4.56	4.56	4.44	4.56
541	NYSE	IIIN	Wed, May 25, 1994	4.50	4.50	4.44	4.50
540	NYSE	IIIN	Tue, May 24, 1994	4.50	4.50	4.44	4.50
539	NYSE	IIIN	Mon, May 23, 1994	4.44	4.56	4.44	4.56
538	NYSE	IIIN	Fri, May 20, 1994	4.44	4.44	4.44	4.44
537	NYSE	IIIN	Thu, May 19, 1994	4.44	4.44	4.38	4.38
536	NYSE	IIIN	Wed, May 18, 1994	4.38	4.50	4.38	4.44
535	NYSE	IIIN	Tue, May 17, 1994	4.50	4.50	4.44	4.44
534	NYSE	IIIN	Mon, May 16, 1994	4.38	4.44	4.38	4.44
533	NYSE	IIIN	Fri, May 13, 1994	4.44	4.44	4.44	4.44
532	NYSE	IIIN	Thu, May 12, 1994	4.44	4.50	4.44	4.50
531	NYSE	IIIN	Wed, May 11, 1994	4.50	4.50	4.44	4.44
530	NYSE	IIIN	Tue, May 10, 1994	4.38	4.50	4.38	4.50
529	NYSE	IIIN	Mon, May 9, 1994	4.38	4.38	4.25	4.31
528	NYSE	IIIN	Fri, May 6, 1994	4.50	4.50	4.44	4.50
527	NYSE	IIIN	Thu, May 5, 1994	4.69	4.69	4.50	4.50
526	NYSE	IIIN	Wed, May 4, 1994	4.56	4.63	4.56	4.63
525	NYSE	IIIN	Tue, May 3, 1994	4.63	4.69	4.56	4.56
524	NYSE	IIIN	Mon, May 2, 1994	4.63	4.69	4.63	4.69
523	NYSE	IIIN	Fri, Apr 29, 1994	4.31	4.69	4.31	4.69
522	NYSE	IIIN	Thu, Apr 28, 1994	4.25	4.38	4.19	4.38
521	NYSE	IIIN	Tue, Apr 26, 1994	4.19	4.31	4.13	4.25
520	NYSE	IIIN	Mon, Apr 25, 1994	4.19	4.25	4.13	4.25
519	NYSE	IIIN	Fri, Apr 22, 1994	4.19	4.19	4.13	4.19
518	NYSE	IIIN	Thu, Apr 21, 1994	4.25	4.25	4.00	4.13
517	NYSE	IIIN	Wed, Apr 20, 1994	4.38	4.38	4.25	4.25
516	NYSE	IIIN	Tue, Apr 19, 1994	4.25	4.31	4.25	4.31
515	NYSE	IIIN	Mon, Apr 18, 1994	4.31	4.38	4.25	4.31
514	NYSE	IIIN	Fri, Apr 15, 1994	4.38	4.38	4.31	4.38
513	NYSE	IIIN	Thu, Apr 14, 1994	4.38	4.38	4.38	4.38
512	NYSE	IIIN	Wed, Apr 13, 1994	4.38	4.38	4.38	4.38
511	NYSE	IIIN	Tue, Apr 12, 1994	4.38	4.38	4.38	4.38
510	NYSE	IIIN	Mon, Apr 11, 1994	4.38	4.38	4.31	4.38
509	NYSE	IIIN	Fri, Apr 8, 1994	4.38	4.38	4.38	4.38
508	NYSE	IIIN	Thu, Apr 7, 1994	4.31	4.38	4.31	4.38
507	NYSE	IIIN	Wed, Apr 6, 1994	4.38	4.38	4.31	4.31
506	NYSE	IIIN	Tue, Apr 5, 1994	4.25	4.38	4.25	4.38
505	NYSE	IIIN	Mon, Apr 4, 1994	4.38	4.44	4.31	4.31
504	NYSE	IIIN	Thu, Mar 31, 1994	4.25	4.38	4.25	4.38
503	NYSE	IIIN	Wed, Mar 30, 1994	4.44	4.44	4.31	4.31
502	NYSE	IIIN	Tue, Mar 29, 1994	4.38	4.44	4.31	4.44
501	NYSE	IIIN	Mon, Mar 28, 1994	4.44	4.44	4.38	4.44
500	NYSE	IIIN	Fri, Mar 25, 1994	4.50	4.50	4.44	4.50
499	NYSE	IIIN	Thu, Mar 24, 1994	4.50	4.56	4.50	4.50
498	NYSE	IIIN	Wed, Mar 23, 1994	4.69	4.69	4.50	4.50
497	NYSE	IIIN	Tue, Mar 22, 1994	4.50	4.63	4.50	4.63
496	NYSE	IIIN	Mon, Mar 21, 1994	4.69	4.69	4.44	4.50
495	NYSE	IIIN	Fri, Mar 18, 1994	4.69	4.69	4.69	4.69
494	NYSE	IIIN	Thu, Mar 17, 1994	4.63	4.69	4.63	4.63
493	NYSE	IIIN	Wed, Mar 16, 1994	4.56	4.56	4.50	4.56
492	NYSE	IIIN	Tue, Mar 15, 1994	4.75	4.75	4.56	4.56
491	NYSE	IIIN	Mon, Mar 14, 1994	4.75	4.81	4.75	4.75
490	NYSE	IIIN	Fri, Mar 11, 1994	4.75	4.75	4.69	4.75
489	NYSE	IIIN	Thu, Mar 10, 1994	4.81	4.81	4.69	4.75
488	NYSE	IIIN	Wed, Mar 9, 1994	4.81	4.88	4.81	4.81
487	NYSE	IIIN	Tue, Mar 8, 1994	4.81	4.81	4.81	4.81
486	NYSE	IIIN	Mon, Mar 7, 1994	4.88	4.88	4.81	4.81
485	NYSE	IIIN	Fri, Mar 4, 1994	4.88	4.94	4.88	4.94
484	NYSE	IIIN	Thu, Mar 3, 1994	4.88	4.88	4.81	4.81
483	NYSE	IIIN	Wed, Mar 2, 1994	4.88	4.94	4.81	4.88
482	NYSE	IIIN	Tue, Mar 1, 1994	5.00	5.00	4.88	4.94
481	NYSE	IIIN	Mon, Feb 28, 1994	4.88	5.00	4.88	5.00
480	NYSE	IIIN	Fri, Feb 25, 1994	4.94	4.94	4.88	4.94
479	NYSE	IIIN	Thu, Feb 24, 1994	5.00	5.00	4.94	5.00
478	NYSE	IIIN	Wed, Feb 23, 1994	4.88	4.94	4.88	4.94
477	NYSE	IIIN	Tue, Feb 22, 1994	4.81	4.88	4.81	4.81
476	NYSE	IIIN	Fri, Feb 18, 1994	4.81	5.00	4.75	4.81
475	NYSE	IIIN	Thu, Feb 17, 1994	4.81	4.88	4.75	4.75
474	NYSE	IIIN	Wed, Feb 16, 1994	4.81	4.88	4.81	4.88
473	NYSE	IIIN	Tue, Feb 15, 1994	4.69	4.81	4.69	4.81
472	NYSE	IIIN	Mon, Feb 14, 1994	4.63	4.63	4.63	4.63
471	NYSE	IIIN	Fri, Feb 11, 1994	4.56	4.69	4.56	4.69
470	NYSE	IIIN	Thu, Feb 10, 1994	4.69	4.69	4.63	4.69
469	NYSE	IIIN	Wed, Feb 9, 1994	4.69	4.69	4.69	4.69
468	NYSE	IIIN	Tue, Feb 8, 1994	4.69	4.69	4.63	4.63
467	NYSE	IIIN	Mon, Feb 7, 1994	4.69	4.75	4.69	4.75
466	NYSE	IIIN	Fri, Feb 4, 1994	4.81	4.88	4.75	4.75
465	NYSE	IIIN	Thu, Feb 3, 1994	5.06	5.06	4.56	4.81
464	NYSE	IIIN	Wed, Feb 2, 1994	4.94	5.06	4.88	5.06
463	NYSE	IIIN	Tue, Feb 1, 1994	4.94	5.06	4.88	4.88
462	NYSE	IIIN	Mon, Jan 31, 1994	5.19	5.31	4.94	4.94
461	NYSE	IIIN	Fri, Jan 28, 1994	5.75	5.88	5.13	5.13
460	NYSE	IIIN	Thu, Jan 27, 1994	5.69	5.88	5.69	5.81
459	NYSE	IIIN	Wed, Jan 26, 1994	5.63	5.75	5.38	5.75
458	NYSE	IIIN	Tue, Jan 25, 1994	5.75	5.81	5.63	5.69
457	NYSE	IIIN	Mon, Jan 24, 1994	5.88	6.06	5.75	5.81
456	NYSE	IIIN	Fri, Jan 21, 1994	5.25	5.75	5.25	5.75
455	NYSE	IIIN	Thu, Jan 20, 1994	5.06	5.25	5.00	5.19
454	NYSE	IIIN	Wed, Jan 19, 1994	5.19	5.19	5.06	5.13
453	NYSE	IIIN	Tue, Jan 18, 1994	5.13	5.19	5.13	5.13
452	NYSE	IIIN	Mon, Jan 17, 1994	5.19	5.19	5.19	5.19
451	NYSE	IIIN	Fri, Jan 14, 1994	5.25	5.25	5.25	5.25
450	NYSE	IIIN	Thu, Jan 13, 1994	5.25	5.25	5.13	5.19
449	NYSE	IIIN	Wed, Jan 12, 1994	5.25	5.25	5.25	5.25
448	NYSE	IIIN	Tue, Jan 11, 1994	5.31	5.31	5.31	5.31
447	NYSE	IIIN	Mon, Jan 10, 1994	5.31	5.31	5.19	5.31
446	NYSE	IIIN	Fri, Jan 7, 1994	5.38	5.38	5.25	5.31
445	NYSE	IIIN	Thu, Jan 6, 1994	5.38	5.44	5.38	5.44
444	NYSE	IIIN	Wed, Jan 5, 1994	5.44	5.44	5.38	5.44
443	NYSE	IIIN	Tue, Jan 4, 1994	5.44	5.50	5.38	5.44
442	NYSE	IIIN	Mon, Jan 3, 1994	5.50	5.50	5.44	5.44
441	NYSE	IIIN	Fri, Dec 31, 1993	5.44	5.50	5.44	5.44
440	NYSE	IIIN	Thu, Dec 30, 1993	5.50	5.50	5.38	5.44
439	NYSE	IIIN	Wed, Dec 29, 1993	5.50	5.56	5.50	5.56
438	NYSE	IIIN	Tue, Dec 28, 1993	5.50	5.50	5.50	5.50
437	NYSE	IIIN	Mon, Dec 27, 1993	5.50	5.50	5.50	5.50
436	NYSE	IIIN	Thu, Dec 23, 1993	5.44	5.50	5.38	5.50
435	NYSE	IIIN	Wed, Dec 22, 1993	5.50	5.50	5.38	5.38
434	NYSE	IIIN	Tue, Dec 21, 1993	5.69	5.69	5.56	5.56
433	NYSE	IIIN	Mon, Dec 20, 1993	5.75	5.75	5.63	5.63
432	NYSE	IIIN	Fri, Dec 17, 1993	5.63	5.69	5.50	5.69
431	NYSE	IIIN	Thu, Dec 16, 1993	5.50	5.56	5.44	5.56
430	NYSE	IIIN	Wed, Dec 15, 1993	5.50	5.50	5.50	5.50
429	NYSE	IIIN	Tue, Dec 14, 1993	5.38	5.56	5.38	5.44
428	NYSE	IIIN	Mon, Dec 13, 1993	5.44	5.44	5.31	5.38
427	NYSE	IIIN	Fri, Dec 10, 1993	5.44	5.50	5.31	5.44
426	NYSE	IIIN	Thu, Dec 9, 1993	5.50	5.50	5.38	5.44
425	NYSE	IIIN	Wed, Dec 8, 1993	5.38	5.50	5.38	5.50
424	NYSE	IIIN	Tue, Dec 7, 1993	5.31	5.31	5.25	5.31
423	NYSE	IIIN	Mon, Dec 6, 1993	5.13	5.31	5.13	5.31
422	NYSE	IIIN	Fri, Dec 3, 1993	5.06	5.06	5.06	5.06
421	NYSE	IIIN	Thu, Dec 2, 1993	5.06	5.13	5.06	5.06
420	NYSE	IIIN	Wed, Dec 1, 1993	5.06	5.06	5.06	5.06
419	NYSE	IIIN	Tue, Nov 30, 1993	5.06	5.06	4.94	5.00
418	NYSE	IIIN	Mon, Nov 29, 1993	5.00	5.00	5.00	5.00
417	NYSE	IIIN	Wed, Nov 24, 1993	5.00	5.06	5.00	5.06
416	NYSE	IIIN	Tue, Nov 23, 1993	5.00	5.06	5.00	5.06
415	NYSE	IIIN	Mon, Nov 22, 1993	5.25	5.25	5.06	5.06
414	NYSE	IIIN	Fri, Nov 19, 1993	5.38	5.38	5.19	5.19
413	NYSE	IIIN	Thu, Nov 18, 1993	5.50	5.50	5.31	5.44
412	NYSE	IIIN	Wed, Nov 17, 1993	5.19	5.44	5.19	5.44
411	NYSE	IIIN	Tue, Nov 16, 1993	5.25	5.31	5.13	5.19
410	NYSE	IIIN	Mon, Nov 15, 1993	5.44	5.44	5.25	5.31
409	NYSE	IIIN	Fri, Nov 12, 1993	5.25	5.56	5.25	5.50
408	NYSE	IIIN	Thu, Nov 11, 1993	5.25	5.25	5.13	5.13
407	NYSE	IIIN	Wed, Nov 10, 1993	5.19	5.19	5.19	5.19
406	NYSE	IIIN	Tue, Nov 9, 1993	5.25	5.31	5.19	5.19
405	NYSE	IIIN	Mon, Nov 8, 1993	5.31	5.31	5.19	5.25
404	NYSE	IIIN	Fri, Nov 5, 1993	5.25	5.25	5.13	5.25
403	NYSE	IIIN	Thu, Nov 4, 1993	5.31	5.50	5.31	5.31
402	NYSE	IIIN	Wed, Nov 3, 1993	5.38	5.38	5.13	5.13
401	NYSE	IIIN	Tue, Nov 2, 1993	5.56	5.56	5.31	5.44
400	NYSE	IIIN	Mon, Nov 1, 1993	5.63	5.69	5.56	5.56
399	NYSE	IIIN	Fri, Oct 29, 1993	5.50	5.75	5.50	5.63
398	NYSE	IIIN	Thu, Oct 28, 1993	5.06	5.19	5.00	5.19
397	NYSE	IIIN	Wed, Oct 27, 1993	4.88	5.13	4.88	5.00
396	NYSE	IIIN	Tue, Oct 26, 1993	4.69	4.75	4.69	4.75
395	NYSE	IIIN	Mon, Oct 25, 1993	4.63	4.69	4.63	4.69
394	NYSE	IIIN	Fri, Oct 22, 1993	4.44	4.56	4.38	4.56
393	NYSE	IIIN	Thu, Oct 21, 1993	4.50	4.50	4.44	4.44
392	NYSE	IIIN	Wed, Oct 20, 1993	4.63	4.63	4.44	4.44
391	NYSE	IIIN	Tue, Oct 19, 1993	4.81	4.81	4.56	4.56
390	NYSE	IIIN	Mon, Oct 18, 1993	4.75	4.75	4.75	4.75
389	NYSE	IIIN	Fri, Oct 15, 1993	4.81	4.88	4.75	4.75
388	NYSE	IIIN	Thu, Oct 14, 1993	4.88	4.88	4.88	4.88
387	NYSE	IIIN	Wed, Oct 13, 1993	4.69	4.88	4.69	4.88
386	NYSE	IIIN	Tue, Oct 12, 1993	4.63	4.75	4.63	4.75
385	NYSE	IIIN	Fri, Oct 8, 1993	4.63	4.63	4.56	4.63
384	NYSE	IIIN	Thu, Oct 7, 1993	4.56	4.69	4.56	4.56
383	NYSE	IIIN	Wed, Oct 6, 1993	4.50	4.63	4.50	4.63
382	NYSE	IIIN	Tue, Oct 5, 1993	4.44	4.56	4.44	4.56
381	NYSE	IIIN	Mon, Oct 4, 1993	4.44	4.44	4.31	4.38
380	NYSE	IIIN	Fri, Oct 1, 1993	4.63	4.63	4.50	4.56
379	NYSE	IIIN	Thu, Sep 30, 1993	4.75	4.75	4.69	4.69
378	NYSE	IIIN	Wed, Sep 29, 1993	4.75	4.81	4.69	4.81
377	NYSE	IIIN	Tue, Sep 28, 1993	4.56	4.75	4.56	4.75
376	NYSE	IIIN	Mon, Sep 27, 1993	4.50	4.50	4.38	4.50
375	NYSE	IIIN	Fri, Sep 24, 1993	4.44	4.44	4.38	4.38
374	NYSE	IIIN	Thu, Sep 23, 1993	4.44	4.44	4.31	4.38
373	NYSE	IIIN	Wed, Sep 22, 1993	4.50	4.50	4.38	4.38
372	NYSE	IIIN	Tue, Sep 21, 1993	4.50	4.56	4.44	4.50
371	NYSE	IIIN	Mon, Sep 20, 1993	4.63	4.63	4.50	4.56
370	NYSE	IIIN	Fri, Sep 17, 1993	4.63	4.63	4.56	4.56
369	NYSE	IIIN	Thu, Sep 16, 1993	4.63	4.63	4.56	4.63
368	NYSE	IIIN	Wed, Sep 15, 1993	4.56	4.75	4.56	4.56
367	NYSE	IIIN	Tue, Sep 14, 1993	4.50	4.50	4.44	4.44
366	NYSE	IIIN	Mon, Sep 13, 1993	4.50	4.50	4.38	4.50
365	NYSE	IIIN	Fri, Sep 10, 1993	4.50	4.50	4.44	4.44
364	NYSE	IIIN	Thu, Sep 9, 1993	4.63	4.63	4.44	4.50
363	NYSE	IIIN	Wed, Sep 8, 1993	4.81	4.81	4.63	4.63
362	NYSE	IIIN	Tue, Sep 7, 1993	4.63	4.81	4.63	4.81
361	NYSE	IIIN	Fri, Sep 3, 1993	4.63	4.69	4.50	4.63
360	NYSE	IIIN	Thu, Sep 2, 1993	4.69	4.75	4.69	4.75
359	NYSE	IIIN	Wed, Sep 1, 1993	4.63	4.75	4.63	4.75
358	NYSE	IIIN	Tue, Aug 31, 1993	4.63	4.63	4.56	4.63
357	NYSE	IIIN	Mon, Aug 30, 1993	4.69	4.69	4.63	4.69
356	NYSE	IIIN	Fri, Aug 27, 1993	4.69	4.69	4.56	4.63
355	NYSE	IIIN	Thu, Aug 26, 1993	4.69	4.75	4.63	4.63
354	NYSE	IIIN	Wed, Aug 25, 1993	4.94	4.94	4.56	4.56
353	NYSE	IIIN	Tue, Aug 24, 1993	4.88	4.94	4.88	4.94
352	NYSE	IIIN	Mon, Aug 23, 1993	4.75	4.88	4.75	4.88
351	NYSE	IIIN	Fri, Aug 20, 1993	4.88	4.94	4.75	4.75
350	NYSE	IIIN	Thu, Aug 19, 1993	4.81	4.81	4.75	4.75
349	NYSE	IIIN	Wed, Aug 18, 1993	4.88	4.88	4.75	4.75
348	NYSE	IIIN	Tue, Aug 17, 1993	5.06	5.06	5.00	5.00
347	NYSE	IIIN	Mon, Aug 16, 1993	5.00	5.00	4.94	5.00
346	NYSE	IIIN	Fri, Aug 13, 1993	5.00	5.00	4.88	4.94
345	NYSE	IIIN	Thu, Aug 12, 1993	5.13	5.13	5.06	5.13
344	NYSE	IIIN	Wed, Aug 11, 1993	5.06	5.13	4.94	5.06
343	NYSE	IIIN	Tue, Aug 10, 1993	4.94	5.00	4.94	5.00
342	NYSE	IIIN	Mon, Aug 9, 1993	4.88	5.00	4.81	5.00
341	NYSE	IIIN	Fri, Aug 6, 1993	5.00	5.00	4.94	4.94
340	NYSE	IIIN	Thu, Aug 5, 1993	5.00	5.00	4.94	4.94
339	NYSE	IIIN	Wed, Aug 4, 1993	4.94	5.00	4.94	4.94
338	NYSE	IIIN	Tue, Aug 3, 1993	4.75	4.88	4.75	4.88
337	NYSE	IIIN	Mon, Aug 2, 1993	4.75	4.81	4.75	4.75
336	NYSE	IIIN	Fri, Jul 30, 1993	4.75	4.81	4.69	4.69
335	NYSE	IIIN	Thu, Jul 29, 1993	4.75	4.75	4.63	4.69
334	NYSE	IIIN	Wed, Jul 28, 1993	4.75	4.75	4.69	4.69
333	NYSE	IIIN	Tue, Jul 27, 1993	4.69	4.75	4.69	4.75
332	NYSE	IIIN	Mon, Jul 26, 1993	5.06	5.06	4.69	4.69
331	NYSE	IIIN	Fri, Jul 23, 1993	5.00	5.00	4.94	4.94
330	NYSE	IIIN	Thu, Jul 22, 1993	5.00	5.00	4.94	5.00
329	NYSE	IIIN	Wed, Jul 21, 1993	5.13	5.19	4.94	5.00
328	NYSE	IIIN	Tue, Jul 20, 1993	5.00	5.13	4.94	5.13
327	NYSE	IIIN	Mon, Jul 19, 1993	5.19	5.19	5.13	5.13
326	NYSE	IIIN	Fri, Jul 16, 1993	5.19	5.44	5.19	5.25
325	NYSE	IIIN	Thu, Jul 15, 1993	5.50	5.50	5.19	5.19
324	NYSE	IIIN	Wed, Jul 14, 1993	5.88	5.88	5.56	5.56
323	NYSE	IIIN	Tue, Jul 13, 1993	5.81	5.81	5.81	5.81
322	NYSE	IIIN	Mon, Jul 12, 1993	5.88	6.00	5.81	5.81
321	NYSE	IIIN	Fri, Jul 9, 1993	5.94	5.94	5.88	5.88
320	NYSE	IIIN	Thu, Jul 8, 1993	5.88	5.88	5.88	5.88
319	NYSE	IIIN	Wed, Jul 7, 1993	5.88	5.94	5.88	5.94
318	NYSE	IIIN	Tue, Jul 6, 1993	5.81	5.81	5.81	5.81
317	NYSE	IIIN	Fri, Jul 2, 1993	5.69	5.81	5.69	5.75
316	NYSE	IIIN	Thu, Jul 1, 1993	5.56	5.63	5.50	5.63
315	NYSE	IIIN	Wed, Jun 30, 1993	5.56	5.69	5.56	5.56
314	NYSE	IIIN	Tue, Jun 29, 1993	5.50	5.63	5.50	5.63
313	NYSE	IIIN	Mon, Jun 28, 1993	5.56	5.56	5.56	5.56
312	NYSE	IIIN	Fri, Jun 25, 1993	5.56	5.63	5.50	5.63
311	NYSE	IIIN	Thu, Jun 24, 1993	5.44	5.50	5.38	5.50
310	NYSE	IIIN	Wed, Jun 23, 1993	5.50	5.50	5.31	5.44
309	NYSE	IIIN	Mon, Jun 21, 1993	5.63	5.63	5.50	5.50
308	NYSE	IIIN	Fri, Jun 18, 1993	5.75	5.81	5.69	5.69
307	NYSE	IIIN	Thu, Jun 17, 1993	5.81	5.81	5.75	5.75
306	NYSE	IIIN	Wed, Jun 16, 1993	6.00	6.00	5.88	5.88
305	NYSE	IIIN	Tue, Jun 15, 1993	6.00	6.00	5.94	5.94
304	NYSE	IIIN	Mon, Jun 14, 1993	6.06	6.13	5.94	5.94
303	NYSE	IIIN	Fri, Jun 11, 1993	6.06	6.13	6.06	6.13
302	NYSE	IIIN	Thu, Jun 10, 1993	6.25	6.25	6.13	6.19
301	NYSE	IIIN	Wed, Jun 9, 1993	6.13	6.25	6.13	6.19
300	NYSE	IIIN	Tue, Jun 8, 1993	6.25	6.25	6.00	6.06
299	NYSE	IIIN	Mon, Jun 7, 1993	6.31	6.38	6.13	6.19
298	NYSE	IIIN	Fri, Jun 4, 1993	6.25	6.31	6.19	6.25
297	NYSE	IIIN	Thu, Jun 3, 1993	6.06	6.38	6.06	6.25
296	NYSE	IIIN	Wed, Jun 2, 1993	6.00	6.13	6.00	6.00
295	NYSE	IIIN	Tue, Jun 1, 1993	5.69	5.94	5.69	5.94
294	NYSE	IIIN	Fri, May 28, 1993	5.88	5.88	5.69	5.81
293	NYSE	IIIN	Thu, May 27, 1993	5.88	5.94	5.88	5.94
292	NYSE	IIIN	Wed, May 26, 1993	5.63	6.00	5.63	5.94
291	NYSE	IIIN	Tue, May 25, 1993	5.38	5.56	5.38	5.56
290	NYSE	IIIN	Mon, May 24, 1993	5.50	5.50	5.38	5.38
289	NYSE	IIIN	Fri, May 21, 1993	5.50	5.63	5.50	5.50
288	NYSE	IIIN	Thu, May 20, 1993	5.50	5.50	5.50	5.50
287	NYSE	IIIN	Wed, May 19, 1993	5.38	5.56	5.38	5.56
286	NYSE	IIIN	Tue, May 18, 1993	5.44	5.44	5.31	5.38
285	NYSE	IIIN	Mon, May 17, 1993	5.25	5.44	5.25	5.44
284	NYSE	IIIN	Fri, May 14, 1993	5.19	5.38	5.13	5.38
283	NYSE	IIIN	Thu, May 13, 1993	5.19	5.25	5.19	5.25
282	NYSE	IIIN	Wed, May 12, 1993	5.06	5.19	5.06	5.19
281	NYSE	IIIN	Tue, May 11, 1993	5.06	5.06	5.00	5.06
280	NYSE	IIIN	Mon, May 10, 1993	5.25	5.25	4.88	5.00
279	NYSE	IIIN	Fri, May 7, 1993	5.19	5.19	5.19	5.19
278	NYSE	IIIN	Thu, May 6, 1993	5.25	5.25	5.13	5.19
277	NYSE	IIIN	Wed, May 5, 1993	4.94	5.13	4.94	5.13
276	NYSE	IIIN	Tue, May 4, 1993	5.00	5.00	4.94	4.94
275	NYSE	IIIN	Mon, May 3, 1993	5.19	5.19	5.00	5.00
274	NYSE	IIIN	Fri, Apr 30, 1993	5.00	5.19	5.00	5.13
273	NYSE	IIIN	Thu, Apr 29, 1993	5.00	5.06	5.00	5.06
272	NYSE	IIIN	Wed, Apr 28, 1993	5.19	5.25	5.13	5.13
271	NYSE	IIIN	Tue, Apr 27, 1993	5.38	5.38	5.13	5.13
270	NYSE	IIIN	Mon, Apr 26, 1993	5.13	5.31	5.13	5.31
269	NYSE	IIIN	Fri, Apr 23, 1993	5.25	5.25	5.19	5.19
268	NYSE	IIIN	Thu, Apr 22, 1993	5.31	5.31	5.19	5.19
267	NYSE	IIIN	Wed, Apr 21, 1993	5.25	5.38	5.25	5.25
266	NYSE	IIIN	Tue, Apr 20, 1993	5.38	5.38	5.25	5.25
265	NYSE	IIIN	Mon, Apr 19, 1993	5.31	5.31	5.25	5.25
264	NYSE	IIIN	Fri, Apr 16, 1993	5.25	5.31	5.19	5.25
263	NYSE	IIIN	Thu, Apr 15, 1993	5.13	5.25	5.13	5.19
262	NYSE	IIIN	Wed, Apr 14, 1993	5.25	5.25	5.13	5.13
261	NYSE	IIIN	Tue, Apr 13, 1993	5.00	5.13	5.00	5.13
260	NYSE	IIIN	Mon, Apr 12, 1993	5.06	5.13	5.06	5.06
259	NYSE	IIIN	Thu, Apr 8, 1993	5.13	5.13	5.00	5.00
258	NYSE	IIIN	Wed, Apr 7, 1993	5.13	5.19	5.13	5.13
257	NYSE	IIIN	Tue, Apr 6, 1993	5.25	5.25	5.25	5.25
256	NYSE	IIIN	Mon, Apr 5, 1993	5.31	5.44	5.31	5.31
255	NYSE	IIIN	Fri, Apr 2, 1993	5.38	5.44	5.31	5.31
254	NYSE	IIIN	Thu, Apr 1, 1993	5.44	5.50	5.44	5.44
253	NYSE	IIIN	Wed, Mar 31, 1993	5.56	5.56	5.31	5.44
252	NYSE	IIIN	Tue, Mar 30, 1993	5.69	5.69	5.56	5.56
251	NYSE	IIIN	Mon, Mar 29, 1993	5.69	5.69	5.50	5.69
250	NYSE	IIIN	Fri, Mar 26, 1993	5.63	5.69	5.56	5.69
249	NYSE	IIIN	Thu, Mar 25, 1993	5.56	5.56	5.56	5.56
248	NYSE	IIIN	Wed, Mar 24, 1993	5.63	5.63	5.56	5.56
247	NYSE	IIIN	Tue, Mar 23, 1993	5.69	5.69	5.63	5.69
246	NYSE	IIIN	Mon, Mar 22, 1993	5.75	5.75	5.56	5.56
245	NYSE	IIIN	Fri, Mar 19, 1993	5.75	5.75	5.69	5.69
244	NYSE	IIIN	Thu, Mar 18, 1993	5.81	5.81	5.63	5.63
243	NYSE	IIIN	Wed, Mar 17, 1993	5.69	5.81	5.69	5.75
242	NYSE	IIIN	Tue, Mar 16, 1993	5.44	5.63	5.44	5.63
241	NYSE	IIIN	Mon, Mar 15, 1993	5.31	5.50	5.31	5.50
240	NYSE	IIIN	Fri, Mar 12, 1993	5.88	5.94	5.88	5.88
239	NYSE	IIIN	Thu, Mar 11, 1993	5.94	6.00	5.94	5.94
238	NYSE	IIIN	Wed, Mar 10, 1993	5.88	5.94	5.88	5.94
237	NYSE	IIIN	Tue, Mar 9, 1993	5.88	5.94	5.88	5.88
236	NYSE	IIIN	Mon, Mar 8, 1993	5.88	5.88	5.88	5.88
235	NYSE	IIIN	Fri, Mar 5, 1993	5.94	5.94	5.88	5.88
234	NYSE	IIIN	Thu, Mar 4, 1993	5.88	5.94	5.88	5.94
233	NYSE	IIIN	Wed, Mar 3, 1993	6.00	6.00	5.94	5.94
232	NYSE	IIIN	Tue, Mar 2, 1993	6.00	6.19	6.00	6.00
231	NYSE	IIIN	Mon, Mar 1, 1993	6.13	6.13	6.06	6.06
230	NYSE	IIIN	Fri, Feb 26, 1993	5.81	6.00	5.81	6.00
229	NYSE	IIIN	Thu, Feb 25, 1993	5.75	5.81	5.69	5.69
228	NYSE	IIIN	Wed, Feb 24, 1993	5.56	5.75	5.56	5.75
227	NYSE	IIIN	Tue, Feb 23, 1993	5.88	5.88	5.69	5.75
226	NYSE	IIIN	Mon, Feb 22, 1993	5.81	5.81	5.81	5.81
225	NYSE	IIIN	Fri, Feb 19, 1993	5.94	5.94	5.94	5.94
224	NYSE	IIIN	Thu, Feb 18, 1993	5.94	5.94	5.88	5.94
223	NYSE	IIIN	Wed, Feb 17, 1993	5.88	6.00	5.81	6.00
222	NYSE	IIIN	Tue, Feb 16, 1993	6.06	6.13	5.81	5.81
221	NYSE	IIIN	Fri, Feb 12, 1993	6.00	6.19	6.00	6.13
220	NYSE	IIIN	Thu, Feb 11, 1993	6.06	6.13	6.06	6.06
219	NYSE	IIIN	Wed, Feb 10, 1993	6.00	6.06	6.00	6.00
218	NYSE	IIIN	Tue, Feb 9, 1993	6.06	6.06	6.00	6.06
217	NYSE	IIIN	Mon, Feb 8, 1993	6.13	6.13	6.00	6.06
216	NYSE	IIIN	Fri, Feb 5, 1993	6.06	6.13	5.94	6.13
215	NYSE	IIIN	Thu, Feb 4, 1993	5.94	6.00	5.81	6.00
214	NYSE	IIIN	Wed, Feb 3, 1993	5.81	5.94	5.75	5.94
213	NYSE	IIIN	Tue, Feb 2, 1993	5.94	5.94	5.81	5.88
212	NYSE	IIIN	Mon, Feb 1, 1993	5.94	5.94	5.81	5.81
211	NYSE	IIIN	Fri, Jan 29, 1993	5.81	5.88	5.81	5.88
210	NYSE	IIIN	Thu, Jan 28, 1993	5.75	5.81	5.75	5.75
209	NYSE	IIIN	Wed, Jan 27, 1993	5.75	5.88	5.69	5.69
208	NYSE	IIIN	Tue, Jan 26, 1993	5.88	5.94	5.81	5.81
207	NYSE	IIIN	Mon, Jan 25, 1993	5.94	5.94	5.75	5.88
206	NYSE	IIIN	Fri, Jan 22, 1993	6.31	6.31	5.75	5.75
205	NYSE	IIIN	Thu, Jan 21, 1993	6.25	6.31	6.06	6.19
204	NYSE	IIIN	Wed, Jan 20, 1993	6.13	6.25	6.13	6.25
203	NYSE	IIIN	Tue, Jan 19, 1993	6.25	6.38	6.19	6.25
202	NYSE	IIIN	Mon, Jan 18, 1993	6.06	6.25	6.06	6.25
201	NYSE	IIIN	Fri, Jan 15, 1993	5.94	6.13	5.94	6.00
200	NYSE	IIIN	Thu, Jan 14, 1993	5.88	6.00	5.88	6.00
199	NYSE	IIIN	Wed, Jan 13, 1993	5.81	5.88	5.81	5.81
198	NYSE	IIIN	Tue, Jan 12, 1993	6.00	6.00	5.81	5.81
197	NYSE	IIIN	Mon, Jan 11, 1993	6.06	6.06	6.00	6.00
196	NYSE	IIIN	Fri, Jan 8, 1993	6.13	6.13	5.94	6.00
195	NYSE	IIIN	Thu, Jan 7, 1993	6.00	6.19	5.94	6.06
194	NYSE	IIIN	Wed, Jan 6, 1993	5.75	6.00	5.75	6.00
193	NYSE	IIIN	Tue, Jan 5, 1993	5.94	6.06	5.75	5.81
192	NYSE	IIIN	Mon, Jan 4, 1993	6.00	6.13	5.94	6.00
191	NYSE	IIIN	Thu, Dec 31, 1992	6.25	6.31	6.13	6.13
190	NYSE	IIIN	Wed, Dec 30, 1992	6.06	6.38	6.06	6.25
189	NYSE	IIIN	Tue, Dec 29, 1992	6.00	6.00	5.81	5.94
188	NYSE	IIIN	Mon, Dec 28, 1992	6.00	6.00	5.88	6.00
187	NYSE	IIIN	Thu, Dec 24, 1992	5.88	6.00	5.88	5.94
186	NYSE	IIIN	Wed, Dec 23, 1992	5.56	5.81	5.56	5.75
185	NYSE	IIIN	Tue, Dec 22, 1992	5.44	5.50	5.38	5.50
184	NYSE	IIIN	Mon, Dec 21, 1992	5.50	5.50	5.38	5.44
183	NYSE	IIIN	Fri, Dec 18, 1992	5.56	5.56	5.44	5.50
182	NYSE	IIIN	Thu, Dec 17, 1992	5.44	5.56	5.44	5.56
181	NYSE	IIIN	Wed, Dec 16, 1992	5.56	5.56	5.44	5.50
180	NYSE	IIIN	Tue, Dec 15, 1992	5.56	5.56	5.38	5.56
179	NYSE	IIIN	Mon, Dec 14, 1992	5.56	5.69	5.50	5.56
178	NYSE	IIIN	Fri, Dec 11, 1992	5.50	5.56	5.44	5.56
177	NYSE	IIIN	Thu, Dec 10, 1992	5.50	5.50	5.50	5.50
176	NYSE	IIIN	Wed, Dec 9, 1992	5.44	5.50	5.31	5.44
175	NYSE	IIIN	Tue, Dec 8, 1992	5.75	5.75	5.56	5.63
174	NYSE	IIIN	Mon, Dec 7, 1992	5.94	5.94	5.75	5.75
173	NYSE	IIIN	Fri, Dec 4, 1992	6.06	6.06	5.94	5.94
172	NYSE	IIIN	Thu, Dec 3, 1992	6.31	6.31	6.00	6.06
171	NYSE	IIIN	Wed, Dec 2, 1992	6.00	6.69	5.88	6.31
170	NYSE	IIIN	Tue, Dec 1, 1992	5.75	6.00	5.69	6.00
169	NYSE	IIIN	Mon, Nov 30, 1992	5.69	5.75	5.56	5.69
168	NYSE	IIIN	Fri, Nov 27, 1992	5.63	5.69	5.56	5.69
167	NYSE	IIIN	Wed, Nov 25, 1992	5.81	5.88	5.63	5.75
166	NYSE	IIIN	Tue, Nov 24, 1992	5.75	5.81	5.75	5.81
165	NYSE	IIIN	Mon, Nov 23, 1992	5.88	5.88	5.75	5.81
164	NYSE	IIIN	Fri, Nov 20, 1992	5.63	5.88	5.63	5.88
163	NYSE	IIIN	Thu, Nov 19, 1992	5.56	5.63	5.56	5.63
162	NYSE	IIIN	Wed, Nov 18, 1992	5.63	5.63	5.63	5.63
161	NYSE	IIIN	Tue, Nov 17, 1992	5.56	5.63	5.56	5.63
160	NYSE	IIIN	Mon, Nov 16, 1992	5.56	5.56	5.50	5.50
159	NYSE	IIIN	Fri, Nov 13, 1992	5.56	5.56	5.50	5.56
158	NYSE	IIIN	Thu, Nov 12, 1992	5.50	5.50	5.44	5.50
157	NYSE	IIIN	Wed, Nov 11, 1992	5.50	5.50	5.44	5.50
156	NYSE	IIIN	Tue, Nov 10, 1992	5.44	5.50	5.38	5.50
155	NYSE	IIIN	Mon, Nov 9, 1992	5.19	5.44	5.13	5.44
154	NYSE	IIIN	Fri, Nov 6, 1992	5.25	5.31	5.25	5.31
153	NYSE	IIIN	Thu, Nov 5, 1992	5.25	5.25	5.25	5.25
152	NYSE	IIIN	Wed, Nov 4, 1992	5.31	5.31	5.25	5.25
151	NYSE	IIIN	Tue, Nov 3, 1992	5.38	5.38	5.25	5.31
150	NYSE	IIIN	Mon, Nov 2, 1992	5.25	5.38	5.25	5.38
149	NYSE	IIIN	Fri, Oct 30, 1992	5.06	5.19	5.06	5.19
148	NYSE	IIIN	Thu, Oct 29, 1992	5.13	5.13	5.00	5.00
147	NYSE	IIIN	Wed, Oct 28, 1992	5.13	5.25	5.13	5.19
146	NYSE	IIIN	Tue, Oct 27, 1992	5.13	5.25	5.00	5.00
145	NYSE	IIIN	Mon, Oct 26, 1992	4.94	5.13	4.88	5.13
144	NYSE	IIIN	Fri, Oct 23, 1992	4.88	4.88	4.88	4.88
143	NYSE	IIIN	Thu, Oct 22, 1992	4.88	4.94	4.81	4.81
142	NYSE	IIIN	Wed, Oct 21, 1992	4.88	5.00	4.88	5.00
141	NYSE	IIIN	Tue, Oct 20, 1992	4.75	5.00	4.75	5.00
140	NYSE	IIIN	Mon, Oct 19, 1992	4.81	4.81	4.81	4.81
139	NYSE	IIIN	Fri, Oct 16, 1992	4.75	4.88	4.75	4.88
138	NYSE	IIIN	Thu, Oct 15, 1992	4.81	4.81	4.81	4.81
137	NYSE	IIIN	Wed, Oct 14, 1992	4.88	4.88	4.88	4.88
136	NYSE	IIIN	Tue, Oct 13, 1992	4.88	4.88	4.88	4.88
135	NYSE	IIIN	Mon, Oct 12, 1992	4.75	4.81	4.75	4.81
134	NYSE	IIIN	Fri, Oct 9, 1992	4.56	4.75	4.56	4.75
133	NYSE	IIIN	Thu, Oct 8, 1992	4.69	4.75	4.69	4.69
132	NYSE	IIIN	Wed, Oct 7, 1992	4.63	4.63	4.56	4.56
131	NYSE	IIIN	Tue, Oct 6, 1992	4.75	4.75	4.69	4.69
130	NYSE	IIIN	Mon, Oct 5, 1992	4.81	4.88	4.81	4.88
129	NYSE	IIIN	Fri, Oct 2, 1992	4.88	4.88	4.88	4.88
128	NYSE	IIIN	Thu, Oct 1, 1992	4.94	4.94	4.88	4.94
127	NYSE	IIIN	Wed, Sep 30, 1992	4.94	4.94	4.88	4.94
126	NYSE	IIIN	Tue, Sep 29, 1992	4.88	4.88	4.88	4.88
125	NYSE	IIIN	Mon, Sep 28, 1992	4.88	4.88	4.81	4.81
124	NYSE	IIIN	Fri, Sep 25, 1992	4.75	4.75	4.75	4.75
123	NYSE	IIIN	Wed, Sep 23, 1992	4.94	4.94	4.81	4.88
122	NYSE	IIIN	Tue, Sep 22, 1992	4.94	4.94	4.88	4.88
121	NYSE	IIIN	Mon, Sep 21, 1992	4.94	4.94	4.94	4.94
120	NYSE	IIIN	Fri, Sep 18, 1992	4.94	4.94	4.94	4.94
119	NYSE	IIIN	Thu, Sep 17, 1992	4.88	4.88	4.88	4.88
118	NYSE	IIIN	Wed, Sep 16, 1992	4.81	4.88	4.81	4.88
117	NYSE	IIIN	Tue, Sep 15, 1992	4.88	4.94	4.81	4.94
116	NYSE	IIIN	Mon, Sep 14, 1992	4.81	5.00	4.81	4.94
115	NYSE	IIIN	Fri, Sep 11, 1992	4.81	4.81	4.81	4.81
114	NYSE	IIIN	Thu, Sep 10, 1992	4.69	4.69	4.63	4.69
113	NYSE	IIIN	Wed, Sep 9, 1992	4.56	4.69	4.56	4.63
112	NYSE	IIIN	Tue, Sep 8, 1992	4.63	4.63	4.63	4.63
111	NYSE	IIIN	Thu, Sep 3, 1992	4.44	4.56	4.44	4.56
110	NYSE	IIIN	Tue, Sep 1, 1992	4.56	4.56	4.50	4.50
109	NYSE	IIIN	Mon, Aug 31, 1992	4.56	4.56	4.50	4.56
108	NYSE	IIIN	Fri, Aug 28, 1992	4.56	4.63	4.56	4.63
107	NYSE	IIIN	Thu, Aug 27, 1992	4.69	4.69	4.69	4.69
106	NYSE	IIIN	Wed, Aug 26, 1992	4.63	4.63	4.63	4.63
105	NYSE	IIIN	Tue, Aug 25, 1992	4.56	4.56	4.56	4.56
104	NYSE	IIIN	Mon, Aug 24, 1992	4.63	4.63	4.50	4.50
103	NYSE	IIIN	Fri, Aug 21, 1992	4.63	4.63	4.63	4.63
102	NYSE	IIIN	Thu, Aug 20, 1992	4.50	4.50	4.50	4.50
101	NYSE	IIIN	Wed, Aug 19, 1992	4.56	4.56	4.50	4.50
100	NYSE	IIIN	Tue, Aug 18, 1992	4.56	4.56	4.50	4.56
99	NYSE	IIIN	Mon, Aug 17, 1992	4.50	4.56	4.50	4.56
98	NYSE	IIIN	Fri, Aug 14, 1992	4.63	4.63	4.50	4.50
97	NYSE	IIIN	Thu, Aug 13, 1992	4.63	4.63	4.63	4.63
96	NYSE	IIIN	Mon, Aug 10, 1992	4.63	4.63	4.63	4.63
95	NYSE	IIIN	Fri, Aug 7, 1992	4.75	4.75	4.75	4.75
94	NYSE	IIIN	Thu, Aug 6, 1992	4.81	4.81	4.75	4.75
93	NYSE	IIIN	Wed, Aug 5, 1992	4.75	4.94	4.75	4.94
92	NYSE	IIIN	Tue, Aug 4, 1992	4.81	4.88	4.81	4.88
91	NYSE	IIIN	Mon, Aug 3, 1992	4.75	4.75	4.75	4.75
90	NYSE	IIIN	Thu, Jul 30, 1992	4.81	4.81	4.75	4.75
89	NYSE	IIIN	Wed, Jul 29, 1992	4.88	4.88	4.75	4.81
88	NYSE	IIIN	Tue, Jul 28, 1992	4.81	4.81	4.81	4.81
87	NYSE	IIIN	Mon, Jul 27, 1992	4.94	4.94	4.94	4.94
86	NYSE	IIIN	Fri, Jul 24, 1992	4.88	4.88	4.88	4.88
85	NYSE	IIIN	Thu, Jul 23, 1992	4.94	4.94	4.94	4.94
84	NYSE	IIIN	Wed, Jul 22, 1992	4.88	4.88	4.88	4.88
83	NYSE	IIIN	Tue, Jul 21, 1992	4.94	4.94	4.88	4.88
82	NYSE	IIIN	Mon, Jul 20, 1992	4.88	4.88	4.88	4.88
81	NYSE	IIIN	Fri, Jul 17, 1992	4.94	5.00	4.94	5.00
80	NYSE	IIIN	Thu, Jul 16, 1992	5.00	5.06	5.00	5.06
79	NYSE	IIIN	Wed, Jul 15, 1992	4.69	4.88	4.69	4.88
78	NYSE	IIIN	Tue, Jul 14, 1992	4.63	4.63	4.63	4.63
77	NYSE	IIIN	Mon, Jul 13, 1992	4.63	4.69	4.63	4.69
76	NYSE	IIIN	Fri, Jul 10, 1992	4.63	4.69	4.63	4.69
75	NYSE	IIIN	Thu, Jul 9, 1992	4.69	4.69	4.69	4.69
74	NYSE	IIIN	Wed, Jul 8, 1992	4.69	4.69	4.69	4.69
73	NYSE	IIIN	Tue, Jul 7, 1992	4.69	4.69	4.63	4.63
72	NYSE	IIIN	Mon, Jul 6, 1992	4.69	4.69	4.69	4.69
71	NYSE	IIIN	Thu, Jul 2, 1992	4.63	4.69	4.63	4.69
70	NYSE	IIIN	Wed, Jul 1, 1992	4.69	4.69	4.69	4.69
69	NYSE	IIIN	Tue, Jun 30, 1992	4.69	4.69	4.69	4.69
68	NYSE	IIIN	Mon, Jun 29, 1992	4.56	4.63	4.56	4.63
67	NYSE	IIIN	Fri, Jun 26, 1992	4.63	4.63	4.63	4.63
66	NYSE	IIIN	Thu, Jun 25, 1992	4.69	4.69	4.69	4.69
65	NYSE	IIIN	Wed, Jun 24, 1992	4.63	4.63	4.63	4.63
64	NYSE	IIIN	Tue, Jun 23, 1992	4.63	4.63	4.63	4.63
63	NYSE	IIIN	Mon, Jun 22, 1992	4.63	4.69	4.63	4.69
62	NYSE	IIIN	Fri, Jun 19, 1992	4.63	4.63	4.63	4.63
61	NYSE	IIIN	Thu, Jun 18, 1992	4.63	4.63	4.63	4.63
60	NYSE	IIIN	Wed, Jun 17, 1992	4.56	4.56	4.56	4.56
59	NYSE	IIIN	Tue, Jun 16, 1992	4.50	4.50	4.50	4.50
58	NYSE	IIIN	Mon, Jun 15, 1992	4.63	4.63	4.56	4.56
57	NYSE	IIIN	Fri, Jun 12, 1992	4.50	4.50	4.50	4.50
56	NYSE	IIIN	Thu, Jun 11, 1992	4.63	4.63	4.63	4.63
55	NYSE	IIIN	Wed, Jun 10, 1992	4.69	4.81	4.69	4.69
54	NYSE	IIIN	Tue, Jun 9, 1992	5.00	5.00	4.81	4.81
53	NYSE	IIIN	Mon, Jun 8, 1992	5.06	5.06	5.00	5.06
52	NYSE	IIIN	Fri, Jun 5, 1992	5.06	5.13	5.06	5.13
51	NYSE	IIIN	Wed, Jun 3, 1992	5.13	5.19	5.06	5.13
50	NYSE	IIIN	Tue, Jun 2, 1992	5.13	5.13	5.13	5.13
49	NYSE	IIIN	Mon, Jun 1, 1992	5.25	5.25	5.13	5.13
48	NYSE	IIIN	Fri, May 29, 1992	4.94	5.25	4.94	5.25
47	NYSE	IIIN	Thu, May 28, 1992	4.94	4.94	4.94	4.94
46	NYSE	IIIN	Tue, May 26, 1992	4.81	4.81	4.81	4.81
45	NYSE	IIIN	Fri, May 22, 1992	4.69	4.69	4.69	4.69
44	NYSE	IIIN	Thu, May 21, 1992	4.69	4.75	4.69	4.75
43	NYSE	IIIN	Wed, May 20, 1992	4.69	4.81	4.69	4.81
42	NYSE	IIIN	Mon, May 18, 1992	4.56	4.69	4.56	4.69
41	NYSE	IIIN	Fri, May 15, 1992	4.69	4.69	4.69	4.69
40	NYSE	IIIN	Thu, May 14, 1992	4.69	4.69	4.69	4.69
39	NYSE	IIIN	Wed, May 13, 1992	4.69	4.69	4.69	4.69
38	NYSE	IIIN	Tue, May 12, 1992	4.69	4.69	4.56	4.56
37	NYSE	IIIN	Mon, May 11, 1992	4.75	4.75	4.63	4.63
36	NYSE	IIIN	Fri, May 8, 1992	4.75	4.75	4.75	4.75
35	NYSE	IIIN	Thu, May 7, 1992	4.88	4.88	4.75	4.81
34	NYSE	IIIN	Wed, May 6, 1992	4.88	4.88	4.81	4.88
33	NYSE	IIIN	Tue, May 5, 1992	4.88	4.88	4.88	4.88
32	NYSE	IIIN	Mon, May 4, 1992	4.88	4.88	4.88	4.88
31	NYSE	IIIN	Thu, Apr 30, 1992	4.81	4.81	4.81	4.81
30	NYSE	IIIN	Wed, Apr 29, 1992	4.81	4.81	4.81	4.81
29	NYSE	IIIN	Tue, Apr 28, 1992	4.75	4.88	4.75	4.88
28	NYSE	IIIN	Fri, Apr 24, 1992	4.75	4.75	4.75	4.75
27	NYSE	IIIN	Thu, Apr 23, 1992	4.69	4.75	4.69	4.69
26	NYSE	IIIN	Wed, Apr 22, 1992	4.56	4.63	4.56	4.63
25	NYSE	IIIN	Tue, Apr 21, 1992	4.63	4.63	4.50	4.50
24	NYSE	IIIN	Mon, Apr 20, 1992	4.63	4.63	4.63	4.63
23	NYSE	IIIN	Thu, Apr 16, 1992	4.69	4.69	4.69	4.69
22	NYSE	IIIN	Wed, Apr 15, 1992	4.69	4.69	4.63	4.63
21	NYSE	IIIN	Tue, Apr 14, 1992	4.56	4.63	4.56	4.63
20	NYSE	IIIN	Mon, Apr 13, 1992	4.69	4.69	4.69	4.69
19	NYSE	IIIN	Fri, Apr 10, 1992	4.75	4.75	4.69	4.69
18	NYSE	IIIN	Thu, Apr 9, 1992	4.69	4.69	4.69	4.69
17	NYSE	IIIN	Wed, Apr 8, 1992	4.69	4.69	4.63	4.63
16	NYSE	IIIN	Tue, Apr 7, 1992	4.88	4.88	4.81	4.81
15	NYSE	IIIN	Mon, Apr 6, 1992	4.88	5.00	4.88	5.00
14	NYSE	IIIN	Fri, Apr 3, 1992	5.00	5.00	4.81	4.88
13	NYSE	IIIN	Thu, Apr 2, 1992	5.00	5.00	5.00	5.00
12	NYSE	IIIN	Wed, Apr 1, 1992	5.06	5.13	5.06	5.13
11	NYSE	IIIN	Tue, Mar 31, 1992	5.00	5.06	5.00	5.06
10	NYSE	IIIN	Mon, Mar 30, 1992	5.06	5.06	5.00	5.00
9	NYSE	IIIN	Fri, Mar 27, 1992	5.19	5.19	5.13	5.13
8	NYSE	IIIN	Thu, Mar 26, 1992	5.00	5.13	5.00	5.13
7	NYSE	IIIN	Wed, Mar 25, 1992	5.00	5.06	5.00	5.06
6	NYSE	IIIN	Tue, Mar 24, 1992	5.06	5.06	5.06	5.06
5	NYSE	IIIN	Mon, Mar 23, 1992	4.88	5.00	4.88	5.00
4	NYSE	IIIN	Fri, Mar 20, 1992	4.88	5.00	4.88	5.00
3	NYSE	IIIN	Thu, Mar 19, 1992	4.81	4.88	4.81	4.88
2	NYSE	IIIN	Wed, Mar 18, 1992	4.81	4.81	4.69	4.78
1	NYSE	IIIN	Tue, Mar 17, 1992	4.69	4.81	4.69	4.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Insteel Industries Inc NYSE:IIIN 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