Ingles Markets Inc NASDAQ:IMKTA Historical Prices

Below are the 4763 trading days of historical prices for IMKTA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4763	NASDAQ	IMKTA	Fri, Mar 1, 2024	76.87	77.37	75.66	76.27
4762	NASDAQ	IMKTA	Thu, Feb 29, 2024	76.55	77.32	76.15	77.01
4761	NASDAQ	IMKTA	Wed, Feb 28, 2024	76.57	77.00	75.82	75.87
4760	NASDAQ	IMKTA	Tue, Feb 27, 2024	76.59	77.26	76.37	76.99
4759	NASDAQ	IMKTA	Mon, Feb 26, 2024	76.88	77.25	76.25	76.26
4758	NASDAQ	IMKTA	Fri, Feb 23, 2024	76.35	77.26	76.35	77.13
4757	NASDAQ	IMKTA	Thu, Feb 22, 2024	76.18	76.66	74.68	76.40
4756	NASDAQ	IMKTA	Wed, Feb 21, 2024	76.22	76.87	75.91	76.64
4755	NASDAQ	IMKTA	Tue, Feb 20, 2024	75.68	77.37	75.68	76.22
4754	NASDAQ	IMKTA	Fri, Feb 16, 2024	76.82	77.43	76.16	76.28
4753	NASDAQ	IMKTA	Thu, Feb 15, 2024	76.01	77.45	75.98	76.98
4752	NASDAQ	IMKTA	Wed, Feb 14, 2024	75.98	76.28	75.10	76.21
4751	NASDAQ	IMKTA	Tue, Feb 13, 2024	77.14	77.65	74.79	75.72
4750	NASDAQ	IMKTA	Mon, Feb 12, 2024	78.50	78.83	77.24	77.50
4749	NASDAQ	IMKTA	Fri, Feb 9, 2024	81.41	81.52	77.96	78.38
4748	NASDAQ	IMKTA	Thu, Feb 8, 2024	81.16	82.76	81.08	81.83
4747	NASDAQ	IMKTA	Wed, Feb 7, 2024	82.16	82.49	81.76	82.11
4746	NASDAQ	IMKTA	Tue, Feb 6, 2024	82.13	82.77	81.87	82.16
4745	NASDAQ	IMKTA	Mon, Feb 5, 2024	82.41	82.50	81.06	82.07
4744	NASDAQ	IMKTA	Fri, Feb 2, 2024	82.70	84.97	82.50	83.10
4743	NASDAQ	IMKTA	Thu, Feb 1, 2024	83.89	84.02	82.15	83.10
4742	NASDAQ	IMKTA	Wed, Jan 31, 2024	84.06	85.87	83.94	84.25
4741	NASDAQ	IMKTA	Tue, Jan 30, 2024	83.40	84.26	82.34	84.07
4740	NASDAQ	IMKTA	Mon, Jan 29, 2024	84.79	84.95	83.01	83.44
4739	NASDAQ	IMKTA	Fri, Jan 26, 2024	85.49	85.49	84.01	84.65
4738	NASDAQ	IMKTA	Thu, Jan 25, 2024	84.36	85.15	83.63	85.12
4737	NASDAQ	IMKTA	Wed, Jan 24, 2024	84.63	85.02	83.49	83.63
4736	NASDAQ	IMKTA	Tue, Jan 23, 2024	85.10	85.34	83.92	83.99
4735	NASDAQ	IMKTA	Mon, Jan 22, 2024	84.50	85.22	83.36	84.57
4734	NASDAQ	IMKTA	Fri, Jan 19, 2024	84.77	84.77	83.37	83.95
4733	NASDAQ	IMKTA	Thu, Jan 18, 2024	86.01	86.16	83.93	84.35
4732	NASDAQ	IMKTA	Wed, Jan 17, 2024	84.63	85.95	84.62	85.88
4731	NASDAQ	IMKTA	Tue, Jan 16, 2024	85.09	85.55	84.41	84.91
4730	NASDAQ	IMKTA	Fri, Jan 12, 2024	87.05	87.11	85.22	85.33
4729	NASDAQ	IMKTA	Thu, Jan 11, 2024	86.41	86.67	85.84	86.52
4728	NASDAQ	IMKTA	Wed, Jan 10, 2024	86.77	87.14	86.32	86.84
4727	NASDAQ	IMKTA	Tue, Jan 9, 2024	87.20	87.26	85.88	87.05
4726	NASDAQ	IMKTA	Mon, Jan 8, 2024	88.78	88.78	87.41	87.53
4725	NASDAQ	IMKTA	Fri, Jan 5, 2024	88.24	89.00	88.01	88.28
4724	NASDAQ	IMKTA	Thu, Jan 4, 2024	88.49	89.05	87.77	88.53
4723	NASDAQ	IMKTA	Wed, Jan 3, 2024	89.31	89.59	87.73	87.86
4722	NASDAQ	IMKTA	Tue, Jan 2, 2024	86.00	89.41	86.00	89.13
4721	NASDAQ	IMKTA	Fri, Dec 29, 2023	86.03	86.58	85.85	86.37
4720	NASDAQ	IMKTA	Thu, Dec 28, 2023	85.74	86.65	85.74	85.95
4719	NASDAQ	IMKTA	Wed, Dec 27, 2023	86.25	86.40	85.64	85.86
4718	NASDAQ	IMKTA	Tue, Dec 26, 2023	85.91	86.12	85.00	85.91
4717	NASDAQ	IMKTA	Fri, Dec 22, 2023	85.23	86.55	84.98	85.31
4716	NASDAQ	IMKTA	Thu, Dec 21, 2023	85.41	85.55	84.64	85.23
4715	NASDAQ	IMKTA	Wed, Dec 20, 2023	84.32	86.04	83.79	84.99
4714	NASDAQ	IMKTA	Tue, Dec 19, 2023	84.77	85.32	84.05	84.61
4713	NASDAQ	IMKTA	Mon, Dec 18, 2023	83.70	84.46	83.02	84.33
4712	NASDAQ	IMKTA	Fri, Dec 15, 2023	86.47	86.47	83.67	83.69
4711	NASDAQ	IMKTA	Thu, Dec 14, 2023	86.75	87.07	85.23	85.42
4710	NASDAQ	IMKTA	Wed, Dec 13, 2023	84.33	85.95	83.56	85.85
4709	NASDAQ	IMKTA	Tue, Dec 12, 2023	85.58	85.85	83.84	83.92
4708	NASDAQ	IMKTA	Mon, Dec 11, 2023	84.44	85.59	84.42	85.38
4707	NASDAQ	IMKTA	Fri, Dec 8, 2023	84.68	86.30	84.66	84.82
4706	NASDAQ	IMKTA	Thu, Dec 7, 2023	84.12	84.76	83.51	84.66
4705	NASDAQ	IMKTA	Wed, Dec 6, 2023	83.61	84.20	83.13	83.68
4704	NASDAQ	IMKTA	Tue, Dec 5, 2023	83.59	84.16	83.14	83.30
4703	NASDAQ	IMKTA	Mon, Dec 4, 2023	82.49	83.86	82.49	83.73
4702	NASDAQ	IMKTA	Fri, Dec 1, 2023	81.69	82.96	81.40	82.81
4701	NASDAQ	IMKTA	Thu, Nov 30, 2023	80.69	82.07	80.28	81.62
4700	NASDAQ	IMKTA	Wed, Nov 29, 2023	80.11	80.97	79.34	80.91
4699	NASDAQ	IMKTA	Tue, Nov 28, 2023	80.01	80.46	79.18	80.16
4698	NASDAQ	IMKTA	Mon, Nov 27, 2023	81.48	81.82	80.32	80.41
4697	NASDAQ	IMKTA	Fri, Nov 24, 2023	81.59	82.02	80.95	81.73
4696	NASDAQ	IMKTA	Wed, Nov 22, 2023	80.39	81.53	80.39	81.25
4695	NASDAQ	IMKTA	Tue, Nov 21, 2023	80.78	80.94	79.94	80.37
4694	NASDAQ	IMKTA	Mon, Nov 20, 2023	80.94	81.22	80.47	80.78
4693	NASDAQ	IMKTA	Fri, Nov 17, 2023	80.76	81.11	80.07	80.86
4692	NASDAQ	IMKTA	Thu, Nov 16, 2023	81.16	81.16	79.74	79.98
4691	NASDAQ	IMKTA	Wed, Nov 15, 2023	82.06	82.74	80.55	81.76
4690	NASDAQ	IMKTA	Tue, Nov 14, 2023	80.70	82.23	80.70	81.94
4689	NASDAQ	IMKTA	Mon, Nov 13, 2023	79.61	79.84	78.85	79.57
4688	NASDAQ	IMKTA	Fri, Nov 10, 2023	79.63	80.59	78.80	80.28
4687	NASDAQ	IMKTA	Thu, Nov 9, 2023	79.63	79.63	78.31	79.42
4686	NASDAQ	IMKTA	Wed, Nov 8, 2023	80.78	80.97	78.66	79.16
4685	NASDAQ	IMKTA	Tue, Nov 7, 2023	81.73	81.88	80.80	81.12
4684	NASDAQ	IMKTA	Mon, Nov 6, 2023	82.19	82.63	81.02	81.73
4683	NASDAQ	IMKTA	Fri, Nov 3, 2023	81.65	83.15	81.26	82.60
4682	NASDAQ	IMKTA	Thu, Nov 2, 2023	79.07	80.88	79.07	80.84
4681	NASDAQ	IMKTA	Wed, Nov 1, 2023	79.99	79.99	78.54	78.84
4680	NASDAQ	IMKTA	Tue, Oct 31, 2023	80.59	80.97	80.07	80.22
4679	NASDAQ	IMKTA	Mon, Oct 30, 2023	80.82	81.55	80.28	80.97
4678	NASDAQ	IMKTA	Fri, Oct 27, 2023	80.25	80.87	79.27	80.11
4677	NASDAQ	IMKTA	Thu, Oct 26, 2023	78.67	81.56	77.85	80.34
4676	NASDAQ	IMKTA	Wed, Oct 25, 2023	77.16	78.38	76.48	78.25
4675	NASDAQ	IMKTA	Tue, Oct 24, 2023	78.54	78.90	77.40	77.67
4674	NASDAQ	IMKTA	Mon, Oct 23, 2023	80.28	80.67	78.03	78.15
4673	NASDAQ	IMKTA	Fri, Oct 20, 2023	81.00	81.39	80.41	80.42
4672	NASDAQ	IMKTA	Thu, Oct 19, 2023	80.61	81.62	80.37	80.66
4671	NASDAQ	IMKTA	Wed, Oct 18, 2023	80.02	80.98	79.37	80.65
4670	NASDAQ	IMKTA	Tue, Oct 17, 2023	78.56	80.75	78.56	80.06
4669	NASDAQ	IMKTA	Mon, Oct 16, 2023	77.30	78.89	77.30	78.67
4668	NASDAQ	IMKTA	Fri, Oct 13, 2023	78.83	79.27	76.96	77.05
4667	NASDAQ	IMKTA	Thu, Oct 12, 2023	78.68	79.14	77.76	78.93
4666	NASDAQ	IMKTA	Wed, Oct 11, 2023	78.92	79.04	78.25	78.67
4665	NASDAQ	IMKTA	Tue, Oct 10, 2023	78.77	79.86	78.76	78.77
4664	NASDAQ	IMKTA	Mon, Oct 9, 2023	77.36	79.33	77.10	78.86
4663	NASDAQ	IMKTA	Fri, Oct 6, 2023	79.90	79.90	77.53	77.80
4662	NASDAQ	IMKTA	Thu, Oct 5, 2023	79.42	80.78	78.22	79.90
4661	NASDAQ	IMKTA	Wed, Oct 4, 2023	77.32	79.58	76.88	79.42
4660	NASDAQ	IMKTA	Tue, Oct 3, 2023	75.13	78.51	75.13	77.19
4659	NASDAQ	IMKTA	Mon, Oct 2, 2023	75.01	75.48	74.07	75.31
4658	NASDAQ	IMKTA	Fri, Sep 29, 2023	75.54	75.54	74.56	75.33
4657	NASDAQ	IMKTA	Thu, Sep 28, 2023	75.40	75.90	75.06	75.51
4656	NASDAQ	IMKTA	Wed, Sep 27, 2023	75.26	75.72	74.76	75.27
4655	NASDAQ	IMKTA	Tue, Sep 26, 2023	75.64	75.64	74.55	75.04
4654	NASDAQ	IMKTA	Mon, Sep 25, 2023	75.26	76.59	75.10	75.94
4653	NASDAQ	IMKTA	Fri, Sep 22, 2023	75.20	75.59	74.75	75.24
4652	NASDAQ	IMKTA	Thu, Sep 21, 2023	74.94	75.61	74.41	75.37
4651	NASDAQ	IMKTA	Wed, Sep 20, 2023	75.15	75.75	74.85	75.11
4650	NASDAQ	IMKTA	Tue, Sep 19, 2023	76.06	76.06	75.00	75.01
4649	NASDAQ	IMKTA	Mon, Sep 18, 2023	76.16	76.63	75.50	75.86
4648	NASDAQ	IMKTA	Fri, Sep 15, 2023	77.55	77.82	75.79	75.90
4647	NASDAQ	IMKTA	Thu, Sep 14, 2023	75.33	77.05	75.33	77.01
4646	NASDAQ	IMKTA	Wed, Sep 13, 2023	75.43	75.83	74.72	75.19
4645	NASDAQ	IMKTA	Tue, Sep 12, 2023	75.28	76.05	75.12	75.17
4644	NASDAQ	IMKTA	Mon, Sep 11, 2023	75.00	75.00	75.00	75.00
4643	NASDAQ	IMKTA	Fri, Sep 8, 2023	74.17	75.10	74.02	74.98
4642	NASDAQ	IMKTA	Thu, Sep 7, 2023	74.85	74.85	73.38	74.04
4641	NASDAQ	IMKTA	Wed, Sep 6, 2023	74.93	75.96	74.47	74.62
4640	NASDAQ	IMKTA	Tue, Sep 5, 2023	77.80	77.80	74.74	74.77
4639	NASDAQ	IMKTA	Fri, Sep 1, 2023	78.29	78.29	77.77	77.92
4638	NASDAQ	IMKTA	Thu, Aug 31, 2023	79.03	79.04	77.37	78.13
4637	NASDAQ	IMKTA	Wed, Aug 30, 2023	78.48	80.17	78.48	79.15
4636	NASDAQ	IMKTA	Tue, Aug 29, 2023	80.79	80.79	78.67	78.71
4635	NASDAQ	IMKTA	Mon, Aug 28, 2023	81.29	81.82	80.42	80.45
4634	NASDAQ	IMKTA	Fri, Aug 25, 2023	81.77	81.88	80.67	80.97
4633	NASDAQ	IMKTA	Thu, Aug 24, 2023	81.84	82.16	81.57	81.84
4632	NASDAQ	IMKTA	Wed, Aug 23, 2023	82.49	82.80	81.65	81.91
4631	NASDAQ	IMKTA	Tue, Aug 22, 2023	84.17	84.17	82.07	82.58
4630	NASDAQ	IMKTA	Mon, Aug 21, 2023	83.08	84.40	82.86	84.25
4629	NASDAQ	IMKTA	Fri, Aug 18, 2023	82.13	83.61	82.13	83.20
4628	NASDAQ	IMKTA	Thu, Aug 17, 2023	82.47	82.92	81.84	82.04
4627	NASDAQ	IMKTA	Wed, Aug 16, 2023	82.41	83.20	81.90	82.47
4626	NASDAQ	IMKTA	Tue, Aug 15, 2023	82.09	82.44	81.67	82.41
4625	NASDAQ	IMKTA	Mon, Aug 14, 2023	82.53	82.73	81.71	82.53
4624	NASDAQ	IMKTA	Fri, Aug 11, 2023	82.91	83.54	82.50	82.80
4623	NASDAQ	IMKTA	Thu, Aug 10, 2023	82.77	83.60	82.57	82.78
4622	NASDAQ	IMKTA	Wed, Aug 9, 2023	82.74	83.39	82.39	82.69
4621	NASDAQ	IMKTA	Tue, Aug 8, 2023	83.33	83.33	82.22	82.87
4620	NASDAQ	IMKTA	Mon, Aug 7, 2023	84.13	84.28	82.91	83.39
4619	NASDAQ	IMKTA	Fri, Aug 4, 2023	83.75	84.79	82.53	84.09
4618	NASDAQ	IMKTA	Thu, Aug 3, 2023	85.30	85.56	81.92	83.43
4617	NASDAQ	IMKTA	Wed, Aug 2, 2023	84.61	86.68	84.50	85.99
4616	NASDAQ	IMKTA	Tue, Aug 1, 2023	84.86	85.40	83.90	84.70
4615	NASDAQ	IMKTA	Mon, Jul 31, 2023	83.97	85.35	83.92	84.80
4614	NASDAQ	IMKTA	Fri, Jul 28, 2023	83.61	84.21	83.00	84.10
4613	NASDAQ	IMKTA	Thu, Jul 27, 2023	84.22	84.49	82.24	83.26
4612	NASDAQ	IMKTA	Wed, Jul 26, 2023	84.34	84.65	83.49	83.87
4611	NASDAQ	IMKTA	Tue, Jul 25, 2023	84.55	84.72	83.72	84.32
4610	NASDAQ	IMKTA	Mon, Jul 24, 2023	83.84	84.78	83.36	84.55
4609	NASDAQ	IMKTA	Fri, Jul 21, 2023	84.05	84.25	83.21	83.57
4608	NASDAQ	IMKTA	Thu, Jul 20, 2023	83.52	83.69	82.82	83.61
4607	NASDAQ	IMKTA	Wed, Jul 19, 2023	82.50	83.55	82.48	83.14
4606	NASDAQ	IMKTA	Tue, Jul 18, 2023	82.50	83.29	82.19	82.47
4605	NASDAQ	IMKTA	Mon, Jul 17, 2023	82.67	83.37	82.32	82.50
4604	NASDAQ	IMKTA	Fri, Jul 14, 2023	82.94	82.95	82.13	82.61
4603	NASDAQ	IMKTA	Thu, Jul 13, 2023	84.00	84.48	82.87	82.94
4602	NASDAQ	IMKTA	Wed, Jul 12, 2023	84.55	84.65	83.73	84.14
4601	NASDAQ	IMKTA	Tue, Jul 11, 2023	84.00	84.53	83.71	84.08
4600	NASDAQ	IMKTA	Mon, Jul 10, 2023	83.36	85.14	83.36	83.70
4599	NASDAQ	IMKTA	Fri, Jul 7, 2023	82.90	84.39	82.90	83.61
4598	NASDAQ	IMKTA	Thu, Jul 6, 2023	82.26	83.11	81.99	82.76
4597	NASDAQ	IMKTA	Wed, Jul 5, 2023	82.74	83.41	82.45	82.64
4596	NASDAQ	IMKTA	Mon, Jul 3, 2023	82.51	83.72	82.51	83.33
4595	NASDAQ	IMKTA	Fri, Jun 30, 2023	83.14	83.57	82.49	82.65
4594	NASDAQ	IMKTA	Thu, Jun 29, 2023	82.61	83.67	82.46	82.83
4593	NASDAQ	IMKTA	Wed, Jun 28, 2023	82.65	82.93	81.68	82.74
4592	NASDAQ	IMKTA	Tue, Jun 27, 2023	83.10	84.53	82.71	82.83
4591	NASDAQ	IMKTA	Mon, Jun 26, 2023	83.61	84.15	82.16	82.88
4590	NASDAQ	IMKTA	Fri, Jun 23, 2023	83.46	84.62	82.81	83.61
4589	NASDAQ	IMKTA	Thu, Jun 22, 2023	83.94	84.01	83.17	83.80
4588	NASDAQ	IMKTA	Wed, Jun 21, 2023	83.75	84.47	83.51	83.88
4587	NASDAQ	IMKTA	Tue, Jun 20, 2023	84.57	85.42	83.76	83.96
4586	NASDAQ	IMKTA	Fri, Jun 16, 2023	85.56	86.22	84.25	84.50
4585	NASDAQ	IMKTA	Thu, Jun 15, 2023	84.95	85.90	84.68	85.18
4584	NASDAQ	IMKTA	Wed, Jun 14, 2023	85.72	86.03	84.78	85.12
4583	NASDAQ	IMKTA	Tue, Jun 13, 2023	84.85	86.20	84.28	85.31
4582	NASDAQ	IMKTA	Mon, Jun 12, 2023	84.78	85.13	84.30	84.72
4581	NASDAQ	IMKTA	Fri, Jun 9, 2023	85.99	87.31	84.83	84.98
4580	NASDAQ	IMKTA	Thu, Jun 8, 2023	85.60	86.00	84.58	85.81
4579	NASDAQ	IMKTA	Wed, Jun 7, 2023	84.28	86.29	84.00	85.94
4578	NASDAQ	IMKTA	Tue, Jun 6, 2023	81.89	84.80	81.64	84.28
4577	NASDAQ	IMKTA	Mon, Jun 5, 2023	83.80	83.80	81.97	82.17
4576	NASDAQ	IMKTA	Fri, Jun 2, 2023	81.79	83.72	81.39	83.34
4575	NASDAQ	IMKTA	Thu, Jun 1, 2023	80.26	81.68	80.00	81.56
4574	NASDAQ	IMKTA	Wed, May 31, 2023	82.66	82.77	80.00	80.27
4573	NASDAQ	IMKTA	Tue, May 30, 2023	81.55	83.05	81.35	82.45
4572	NASDAQ	IMKTA	Fri, May 26, 2023	81.62	82.22	81.07	81.70
4571	NASDAQ	IMKTA	Thu, May 25, 2023	81.72	82.23	81.21	81.83
4570	NASDAQ	IMKTA	Wed, May 24, 2023	83.09	83.22	81.87	82.36
4569	NASDAQ	IMKTA	Tue, May 23, 2023	82.22	83.09	81.83	82.91
4568	NASDAQ	IMKTA	Mon, May 22, 2023	82.54	82.75	81.59	82.34
4567	NASDAQ	IMKTA	Fri, May 19, 2023	82.30	82.71	81.46	82.61
4566	NASDAQ	IMKTA	Thu, May 18, 2023	81.27	82.00	81.00	81.83
4565	NASDAQ	IMKTA	Wed, May 17, 2023	81.71	81.75	80.29	81.55
4564	NASDAQ	IMKTA	Tue, May 16, 2023	81.13	81.50	80.60	81.29
4563	NASDAQ	IMKTA	Mon, May 15, 2023	81.57	81.64	80.66	81.54
4562	NASDAQ	IMKTA	Fri, May 12, 2023	81.26	82.01	80.72	81.31
4561	NASDAQ	IMKTA	Thu, May 11, 2023	80.58	81.30	80.01	80.69
4560	NASDAQ	IMKTA	Wed, May 10, 2023	81.72	82.20	80.02	80.69
4559	NASDAQ	IMKTA	Tue, May 9, 2023	81.54	82.09	80.00	81.09
4558	NASDAQ	IMKTA	Mon, May 8, 2023	81.63	83.00	80.98	81.58
4557	NASDAQ	IMKTA	Fri, May 5, 2023	85.21	85.21	81.60	81.80
4556	NASDAQ	IMKTA	Thu, May 4, 2023	90.52	90.52	82.16	84.97
4555	NASDAQ	IMKTA	Wed, May 3, 2023	92.75	93.00	91.07	91.18
4554	NASDAQ	IMKTA	Tue, May 2, 2023	92.50	92.74	91.45	92.54
4553	NASDAQ	IMKTA	Mon, May 1, 2023	91.98	92.47	91.46	92.47
4552	NASDAQ	IMKTA	Fri, Apr 28, 2023	93.44	94.42	91.88	92.04
4551	NASDAQ	IMKTA	Thu, Apr 27, 2023	92.73	93.48	92.10	93.47
4550	NASDAQ	IMKTA	Wed, Apr 26, 2023	92.13	92.92	91.96	92.77
4549	NASDAQ	IMKTA	Tue, Apr 25, 2023	94.02	94.02	92.42	92.52
4548	NASDAQ	IMKTA	Mon, Apr 24, 2023	93.87	94.68	93.18	94.18
4547	NASDAQ	IMKTA	Fri, Apr 21, 2023	93.49	94.43	92.65	93.57
4546	NASDAQ	IMKTA	Thu, Apr 20, 2023	91.56	93.23	91.56	93.15
4545	NASDAQ	IMKTA	Wed, Apr 19, 2023	91.32	92.13	90.97	91.28
4544	NASDAQ	IMKTA	Tue, Apr 18, 2023	91.86	92.48	91.25	91.25
4543	NASDAQ	IMKTA	Mon, Apr 17, 2023	90.64	92.10	90.64	91.86
4542	NASDAQ	IMKTA	Fri, Apr 14, 2023	90.22	91.00	89.53	90.48
4541	NASDAQ	IMKTA	Thu, Apr 13, 2023	90.16	90.66	88.85	90.11
4540	NASDAQ	IMKTA	Wed, Apr 12, 2023	91.41	91.50	89.57	90.23
4539	NASDAQ	IMKTA	Tue, Apr 11, 2023	92.02	92.95	91.13	91.33
4538	NASDAQ	IMKTA	Mon, Apr 10, 2023	89.99	91.87	89.96	91.69
4537	NASDAQ	IMKTA	Thu, Apr 6, 2023	90.00	90.25	89.36	90.00
4536	NASDAQ	IMKTA	Wed, Apr 5, 2023	89.90	90.32	89.42	90.10
4535	NASDAQ	IMKTA	Tue, Apr 4, 2023	92.13	92.36	89.84	90.33
4534	NASDAQ	IMKTA	Mon, Apr 3, 2023	89.07	91.96	88.92	91.68
4533	NASDAQ	IMKTA	Fri, Mar 31, 2023	87.68	89.08	87.03	88.70
4532	NASDAQ	IMKTA	Thu, Mar 30, 2023	88.00	88.40	86.40	87.35
4531	NASDAQ	IMKTA	Wed, Mar 29, 2023	88.98	89.44	87.65	87.84
4530	NASDAQ	IMKTA	Tue, Mar 28, 2023	88.77	89.60	88.42	88.67
4529	NASDAQ	IMKTA	Mon, Mar 27, 2023	88.11	89.54	88.11	88.88
4528	NASDAQ	IMKTA	Fri, Mar 24, 2023	86.92	88.91	86.80	88.11
4527	NASDAQ	IMKTA	Thu, Mar 23, 2023	88.70	88.84	86.76	87.55
4526	NASDAQ	IMKTA	Wed, Mar 22, 2023	90.01	90.67	88.63	88.78
4525	NASDAQ	IMKTA	Tue, Mar 21, 2023	90.06	90.53	89.63	90.06
4524	NASDAQ	IMKTA	Mon, Mar 20, 2023	89.42	90.62	89.33	89.57
4523	NASDAQ	IMKTA	Fri, Mar 17, 2023	90.45	90.84	87.93	89.00
4522	NASDAQ	IMKTA	Thu, Mar 16, 2023	89.92	91.59	89.28	91.23
4521	NASDAQ	IMKTA	Wed, Mar 15, 2023	89.52	90.66	88.86	90.66
4520	NASDAQ	IMKTA	Tue, Mar 14, 2023	90.46	91.13	89.74	90.20
4519	NASDAQ	IMKTA	Mon, Mar 13, 2023	91.14	92.57	89.32	89.85
4518	NASDAQ	IMKTA	Fri, Mar 10, 2023	93.23	93.62	91.02	91.89
4517	NASDAQ	IMKTA	Thu, Mar 9, 2023	93.32	95.21	92.75	93.57
4516	NASDAQ	IMKTA	Wed, Mar 8, 2023	91.58	93.25	91.08	93.25
4515	NASDAQ	IMKTA	Tue, Mar 7, 2023	91.50	92.15	90.60	91.82
4514	NASDAQ	IMKTA	Mon, Mar 6, 2023	92.78	92.78	91.08	91.40
4513	NASDAQ	IMKTA	Fri, Mar 3, 2023	92.65	92.80	91.26	92.59
4512	NASDAQ	IMKTA	Thu, Mar 2, 2023	90.09	92.60	90.09	92.23
4511	NASDAQ	IMKTA	Wed, Mar 1, 2023	89.50	90.06	88.83	89.98
4510	NASDAQ	IMKTA	Tue, Feb 28, 2023	90.59	90.74	89.07	89.40
4509	NASDAQ	IMKTA	Mon, Feb 27, 2023	91.50	92.12	90.13	90.67
4508	NASDAQ	IMKTA	Fri, Feb 24, 2023	91.89	91.89	90.44	91.24
4507	NASDAQ	IMKTA	Thu, Feb 23, 2023	92.47	93.18	91.13	91.56
4506	NASDAQ	IMKTA	Wed, Feb 22, 2023	94.09	94.98	90.29	92.35
4505	NASDAQ	IMKTA	Tue, Feb 21, 2023	94.64	95.18	93.80	94.41
4504	NASDAQ	IMKTA	Fri, Feb 17, 2023	94.89	95.98	94.81	94.94
4503	NASDAQ	IMKTA	Thu, Feb 16, 2023	94.05	95.13	93.89	94.32
4502	NASDAQ	IMKTA	Wed, Feb 15, 2023	93.18	94.55	92.70	94.39
4501	NASDAQ	IMKTA	Tue, Feb 14, 2023	94.63	94.63	93.17	93.46
4500	NASDAQ	IMKTA	Mon, Feb 13, 2023	94.05	95.05	93.06	94.71
4499	NASDAQ	IMKTA	Fri, Feb 10, 2023	93.00	94.35	92.20	94.05
4498	NASDAQ	IMKTA	Thu, Feb 9, 2023	93.21	94.44	92.57	93.39
4497	NASDAQ	IMKTA	Wed, Feb 8, 2023	91.72	93.28	91.38	92.79
4496	NASDAQ	IMKTA	Tue, Feb 7, 2023	92.50	93.12	90.21	92.38
4495	NASDAQ	IMKTA	Mon, Feb 6, 2023	93.42	93.95	92.63	92.70
4494	NASDAQ	IMKTA	Fri, Feb 3, 2023	94.16	94.39	92.15	93.13
4493	NASDAQ	IMKTA	Thu, Feb 2, 2023	92.80	94.77	92.44	94.34
4492	NASDAQ	IMKTA	Wed, Feb 1, 2023	95.13	96.14	93.07	95.25
4491	NASDAQ	IMKTA	Tue, Jan 31, 2023	92.47	95.00	91.94	95.00
4490	NASDAQ	IMKTA	Mon, Jan 30, 2023	92.15	93.33	91.17	92.53
4489	NASDAQ	IMKTA	Fri, Jan 27, 2023	94.84	94.84	92.17	92.22
4488	NASDAQ	IMKTA	Thu, Jan 26, 2023	95.62	95.92	94.25	94.65
4487	NASDAQ	IMKTA	Wed, Jan 25, 2023	93.90	95.17	93.41	95.03
4486	NASDAQ	IMKTA	Tue, Jan 24, 2023	97.18	97.18	94.25	94.41
4485	NASDAQ	IMKTA	Mon, Jan 23, 2023	95.83	97.80	95.50	96.96
4484	NASDAQ	IMKTA	Fri, Jan 20, 2023	95.58	95.92	94.33	95.53
4483	NASDAQ	IMKTA	Thu, Jan 19, 2023	95.73	96.35	94.14	94.67
4482	NASDAQ	IMKTA	Wed, Jan 18, 2023	97.79	98.42	95.38	95.49
4481	NASDAQ	IMKTA	Tue, Jan 17, 2023	97.35	98.23	96.43	97.57
4480	NASDAQ	IMKTA	Fri, Jan 13, 2023	96.86	97.62	96.25	97.37
4479	NASDAQ	IMKTA	Thu, Jan 12, 2023	96.99	97.68	96.40	97.02
4478	NASDAQ	IMKTA	Wed, Jan 11, 2023	96.88	97.22	95.49	96.70
4477	NASDAQ	IMKTA	Tue, Jan 10, 2023	95.99	96.95	94.87	96.18
4476	NASDAQ	IMKTA	Mon, Jan 9, 2023	97.87	99.65	95.60	95.79
4475	NASDAQ	IMKTA	Fri, Jan 6, 2023	94.50	98.17	94.01	97.47
4474	NASDAQ	IMKTA	Thu, Jan 5, 2023	95.57	96.08	93.34	93.47
4473	NASDAQ	IMKTA	Wed, Jan 4, 2023	95.63	96.41	94.47	96.13
4472	NASDAQ	IMKTA	Tue, Jan 3, 2023	96.71	97.15	95.02	95.40
4471	NASDAQ	IMKTA	Fri, Dec 30, 2022	96.84	97.00	96.09	96.46
4470	NASDAQ	IMKTA	Thu, Dec 29, 2022	96.96	97.37	95.73	97.23
4469	NASDAQ	IMKTA	Wed, Dec 28, 2022	96.83	97.68	95.76	96.23
4468	NASDAQ	IMKTA	Tue, Dec 27, 2022	99.35	99.71	97.17	97.45
4467	NASDAQ	IMKTA	Fri, Dec 23, 2022	97.00	99.42	96.93	99.20
4466	NASDAQ	IMKTA	Thu, Dec 22, 2022	99.25	99.27	96.70	97.09
4465	NASDAQ	IMKTA	Wed, Dec 21, 2022	99.69	100.51	98.89	99.45
4464	NASDAQ	IMKTA	Tue, Dec 20, 2022	98.04	99.76	97.19	99.08
4463	NASDAQ	IMKTA	Mon, Dec 19, 2022	95.80	98.28	95.80	97.64
4462	NASDAQ	IMKTA	Fri, Dec 16, 2022	94.40	96.49	93.84	95.40
4461	NASDAQ	IMKTA	Thu, Dec 15, 2022	98.48	98.96	94.01	94.30
4460	NASDAQ	IMKTA	Wed, Dec 14, 2022	100.10	101.33	98.00	99.12
4459	NASDAQ	IMKTA	Tue, Dec 13, 2022	102.10	102.99	99.90	100.15
4458	NASDAQ	IMKTA	Mon, Dec 12, 2022	100.81	101.95	100.06	101.12
4457	NASDAQ	IMKTA	Fri, Dec 9, 2022	100.28	101.18	99.80	100.35
4456	NASDAQ	IMKTA	Thu, Dec 8, 2022	99.87	101.72	98.13	100.89
4455	NASDAQ	IMKTA	Wed, Dec 7, 2022	98.95	100.47	98.25	99.43
4454	NASDAQ	IMKTA	Tue, Dec 6, 2022	98.18	99.50	98.18	99.37
4453	NASDAQ	IMKTA	Mon, Dec 5, 2022	99.86	100.00	97.37	97.72
4452	NASDAQ	IMKTA	Fri, Dec 2, 2022	100.45	101.24	99.30	100.78
4451	NASDAQ	IMKTA	Thu, Dec 1, 2022	101.55	101.55	99.25	100.76
4450	NASDAQ	IMKTA	Wed, Nov 30, 2022	99.91	101.10	98.62	101.10
4449	NASDAQ	IMKTA	Tue, Nov 29, 2022	99.91	100.89	99.36	100.54
4448	NASDAQ	IMKTA	Mon, Nov 28, 2022	98.32	100.06	97.84	99.91
4447	NASDAQ	IMKTA	Fri, Nov 25, 2022	98.25	98.94	98.14	98.62
4446	NASDAQ	IMKTA	Wed, Nov 23, 2022	98.19	99.40	96.25	97.40
4445	NASDAQ	IMKTA	Tue, Nov 22, 2022	96.71	97.68	96.36	97.64
4444	NASDAQ	IMKTA	Mon, Nov 21, 2022	97.00	97.68	96.11	96.50
4443	NASDAQ	IMKTA	Fri, Nov 18, 2022	98.49	98.49	97.03	97.29
4442	NASDAQ	IMKTA	Thu, Nov 17, 2022	96.79	97.58	95.20	96.91
4441	NASDAQ	IMKTA	Wed, Nov 16, 2022	96.15	97.77	96.15	97.23
4440	NASDAQ	IMKTA	Tue, Nov 15, 2022	94.94	98.88	94.94	96.64
4439	NASDAQ	IMKTA	Mon, Nov 14, 2022	92.14	94.75	92.14	93.50
4438	NASDAQ	IMKTA	Fri, Nov 11, 2022	96.74	96.74	92.10	92.28
4437	NASDAQ	IMKTA	Thu, Nov 10, 2022	95.33	96.91	94.17	96.06
4436	NASDAQ	IMKTA	Wed, Nov 9, 2022	93.13	94.60	93.13	93.66
4435	NASDAQ	IMKTA	Tue, Nov 8, 2022	93.02	94.12	92.74	93.13
4434	NASDAQ	IMKTA	Mon, Nov 7, 2022	92.61	93.70	91.58	93.02
4433	NASDAQ	IMKTA	Fri, Nov 4, 2022	92.53	92.96	90.43	92.61
4432	NASDAQ	IMKTA	Thu, Nov 3, 2022	89.54	92.24	88.87	91.53
4431	NASDAQ	IMKTA	Wed, Nov 2, 2022	91.88	93.18	90.47	90.47
4430	NASDAQ	IMKTA	Tue, Nov 1, 2022	94.47	94.47	91.67	91.89
4429	NASDAQ	IMKTA	Mon, Oct 31, 2022	94.35	95.47	94.12	94.37
4428	NASDAQ	IMKTA	Fri, Oct 28, 2022	92.02	96.01	92.02	95.14
4427	NASDAQ	IMKTA	Thu, Oct 27, 2022	93.00	93.34	91.87	92.25
4426	NASDAQ	IMKTA	Wed, Oct 26, 2022	92.44	93.25	91.06	92.01
4425	NASDAQ	IMKTA	Tue, Oct 25, 2022	90.11	92.76	90.11	92.09
4424	NASDAQ	IMKTA	Mon, Oct 24, 2022	89.77	91.00	89.63	90.27
4423	NASDAQ	IMKTA	Fri, Oct 21, 2022	86.86	91.03	86.00	90.07
4422	NASDAQ	IMKTA	Thu, Oct 20, 2022	87.71	87.71	85.80	86.17
4421	NASDAQ	IMKTA	Wed, Oct 19, 2022	85.35	87.61	85.35	87.55
4420	NASDAQ	IMKTA	Tue, Oct 18, 2022	86.75	87.10	85.00	85.56
4419	NASDAQ	IMKTA	Mon, Oct 17, 2022	85.65	86.80	84.79	85.74
4418	NASDAQ	IMKTA	Fri, Oct 14, 2022	90.21	91.25	84.46	85.27
4417	NASDAQ	IMKTA	Thu, Oct 13, 2022	86.10	90.76	85.43	90.28
4416	NASDAQ	IMKTA	Wed, Oct 12, 2022	87.03	88.08	86.47	86.47
4415	NASDAQ	IMKTA	Tue, Oct 11, 2022	84.92	88.26	84.92	87.10
4414	NASDAQ	IMKTA	Mon, Oct 10, 2022	82.64	85.24	82.64	85.15
4413	NASDAQ	IMKTA	Fri, Oct 7, 2022	81.68	82.45	81.26	82.10
4412	NASDAQ	IMKTA	Thu, Oct 6, 2022	81.56	82.63	81.56	82.17
4411	NASDAQ	IMKTA	Wed, Oct 5, 2022	82.00	83.09	81.34	81.55
4410	NASDAQ	IMKTA	Tue, Oct 4, 2022	81.90	83.37	81.90	82.72
4409	NASDAQ	IMKTA	Mon, Oct 3, 2022	80.01	81.72	78.53	81.26
4408	NASDAQ	IMKTA	Fri, Sep 30, 2022	79.86	80.66	78.32	79.21
4407	NASDAQ	IMKTA	Thu, Sep 29, 2022	81.86	81.89	78.54	79.62
4406	NASDAQ	IMKTA	Wed, Sep 28, 2022	81.57	83.00	80.91	82.36
4405	NASDAQ	IMKTA	Tue, Sep 27, 2022	82.60	83.13	81.19	81.58
4404	NASDAQ	IMKTA	Mon, Sep 26, 2022	81.36	82.96	81.19	82.41
4403	NASDAQ	IMKTA	Fri, Sep 23, 2022	81.18	82.26	80.96	81.78
4402	NASDAQ	IMKTA	Thu, Sep 22, 2022	82.56	83.04	82.05	82.40
4401	NASDAQ	IMKTA	Wed, Sep 21, 2022	83.57	84.75	82.77	82.77
4400	NASDAQ	IMKTA	Tue, Sep 20, 2022	83.50	83.89	82.24	83.63
4399	NASDAQ	IMKTA	Mon, Sep 19, 2022	83.35	84.95	83.04	84.18
4398	NASDAQ	IMKTA	Fri, Sep 16, 2022	83.68	84.13	82.03	83.33
4397	NASDAQ	IMKTA	Thu, Sep 15, 2022	85.30	86.16	83.32	83.75
4396	NASDAQ	IMKTA	Wed, Sep 14, 2022	87.37	87.92	85.17	85.85
4395	NASDAQ	IMKTA	Tue, Sep 13, 2022	89.56	90.27	86.97	87.17
4394	NASDAQ	IMKTA	Mon, Sep 12, 2022	91.65	92.27	89.92	90.32
4393	NASDAQ	IMKTA	Fri, Sep 9, 2022	88.86	92.05	88.86	91.48
4392	NASDAQ	IMKTA	Thu, Sep 8, 2022	90.78	90.78	87.59	88.55
4391	NASDAQ	IMKTA	Wed, Sep 7, 2022	90.13	91.35	89.46	91.17
4390	NASDAQ	IMKTA	Tue, Sep 6, 2022	88.63	90.86	88.08	89.86
4389	NASDAQ	IMKTA	Fri, Sep 2, 2022	89.01	89.95	87.82	88.35
4388	NASDAQ	IMKTA	Thu, Sep 1, 2022	87.26	90.00	86.35	88.59
4387	NASDAQ	IMKTA	Wed, Aug 31, 2022	89.13	89.36	87.14	87.53
4386	NASDAQ	IMKTA	Tue, Aug 30, 2022	90.86	91.62	89.41	89.72
4385	NASDAQ	IMKTA	Mon, Aug 29, 2022	92.23	92.26	90.49	91.31
4384	NASDAQ	IMKTA	Fri, Aug 26, 2022	94.32	95.99	92.14	92.34
4383	NASDAQ	IMKTA	Thu, Aug 25, 2022	97.56	97.60	91.19	94.95
4382	NASDAQ	IMKTA	Wed, Aug 24, 2022	100.12	100.48	96.81	97.93
4381	NASDAQ	IMKTA	Tue, Aug 23, 2022	99.67	102.88	99.40	100.56
4380	NASDAQ	IMKTA	Mon, Aug 22, 2022	99.48	99.76	97.82	99.43
4379	NASDAQ	IMKTA	Fri, Aug 19, 2022	98.99	99.89	97.82	99.71
4378	NASDAQ	IMKTA	Thu, Aug 18, 2022	97.37	99.73	97.18	99.42
4377	NASDAQ	IMKTA	Wed, Aug 17, 2022	97.37	97.54	96.01	96.82
4376	NASDAQ	IMKTA	Tue, Aug 16, 2022	96.00	98.00	96.00	97.55
4375	NASDAQ	IMKTA	Mon, Aug 15, 2022	94.59	96.33	94.59	95.90
4374	NASDAQ	IMKTA	Fri, Aug 12, 2022	96.00	96.67	94.48	95.91
4373	NASDAQ	IMKTA	Thu, Aug 11, 2022	96.32	97.15	95.53	95.70
4372	NASDAQ	IMKTA	Wed, Aug 10, 2022	96.42	97.39	95.85	96.07
4371	NASDAQ	IMKTA	Tue, Aug 9, 2022	98.15	99.35	95.05	95.42
4370	NASDAQ	IMKTA	Mon, Aug 8, 2022	97.75	99.65	97.65	98.17
4369	NASDAQ	IMKTA	Fri, Aug 5, 2022	98.44	100.00	97.51	97.98
4368	NASDAQ	IMKTA	Thu, Aug 4, 2022	97.70	100.73	96.78	98.38
4367	NASDAQ	IMKTA	Wed, Aug 3, 2022	96.74	98.48	95.65	97.70
4366	NASDAQ	IMKTA	Tue, Aug 2, 2022	97.16	97.16	94.96	96.14
4365	NASDAQ	IMKTA	Mon, Aug 1, 2022	94.82	97.94	94.82	96.95
4364	NASDAQ	IMKTA	Fri, Jul 29, 2022	94.60	95.65	94.08	95.46
4363	NASDAQ	IMKTA	Thu, Jul 28, 2022	94.90	95.50	94.04	95.07
4362	NASDAQ	IMKTA	Wed, Jul 27, 2022	94.15	95.39	91.86	94.95
4361	NASDAQ	IMKTA	Tue, Jul 26, 2022	92.21	93.52	91.03	93.52
4360	NASDAQ	IMKTA	Mon, Jul 25, 2022	93.41	93.96	92.39	92.89
4359	NASDAQ	IMKTA	Fri, Jul 22, 2022	92.50	93.37	91.89	92.98
4358	NASDAQ	IMKTA	Thu, Jul 21, 2022	92.87	93.25	91.32	92.33
4357	NASDAQ	IMKTA	Wed, Jul 20, 2022	92.00	93.08	91.00	92.87
4356	NASDAQ	IMKTA	Tue, Jul 19, 2022	91.72	93.56	91.72	92.14
4355	NASDAQ	IMKTA	Mon, Jul 18, 2022	91.01	93.45	90.78	91.21
4354	NASDAQ	IMKTA	Fri, Jul 15, 2022	91.45	91.68	89.86	90.50
4353	NASDAQ	IMKTA	Thu, Jul 14, 2022	88.57	89.90	87.78	89.90
4352	NASDAQ	IMKTA	Wed, Jul 13, 2022	89.02	90.83	88.77	89.57
4351	NASDAQ	IMKTA	Tue, Jul 12, 2022	88.34	89.96	88.34	89.30
4350	NASDAQ	IMKTA	Mon, Jul 11, 2022	87.61	89.47	87.61	88.09
4349	NASDAQ	IMKTA	Fri, Jul 8, 2022	88.28	89.32	87.68	88.08
4348	NASDAQ	IMKTA	Thu, Jul 7, 2022	87.26	88.38	87.17	88.04
4347	NASDAQ	IMKTA	Wed, Jul 6, 2022	86.82	87.50	85.64	86.80
4346	NASDAQ	IMKTA	Tue, Jul 5, 2022	87.45	87.92	85.02	87.52
4345	NASDAQ	IMKTA	Fri, Jul 1, 2022	86.50	87.92	85.75	87.65
4344	NASDAQ	IMKTA	Thu, Jun 30, 2022	85.32	87.16	84.37	86.75
4343	NASDAQ	IMKTA	Wed, Jun 29, 2022	87.43	88.56	85.87	86.32
4342	NASDAQ	IMKTA	Tue, Jun 28, 2022	88.70	89.23	87.41	87.70
4341	NASDAQ	IMKTA	Mon, Jun 27, 2022	88.06	89.45	87.82	88.69
4340	NASDAQ	IMKTA	Fri, Jun 24, 2022	87.47	88.19	86.75	87.24
4339	NASDAQ	IMKTA	Thu, Jun 23, 2022	86.97	87.96	85.85	86.95
4338	NASDAQ	IMKTA	Wed, Jun 22, 2022	88.37	88.91	85.01	85.63
4337	NASDAQ	IMKTA	Tue, Jun 21, 2022	84.39	89.89	83.91	89.00
4336	NASDAQ	IMKTA	Fri, Jun 17, 2022	89.29	89.75	83.51	83.91
4335	NASDAQ	IMKTA	Thu, Jun 16, 2022	87.85	89.71	87.04	89.20
4334	NASDAQ	IMKTA	Wed, Jun 15, 2022	88.70	90.29	88.62	88.95
4333	NASDAQ	IMKTA	Tue, Jun 14, 2022	85.16	87.94	84.28	87.86
4332	NASDAQ	IMKTA	Mon, Jun 13, 2022	84.74	85.83	84.14	84.40
4331	NASDAQ	IMKTA	Fri, Jun 10, 2022	85.30	86.79	84.65	85.94
4330	NASDAQ	IMKTA	Thu, Jun 9, 2022	88.06	88.19	85.79	85.98
4329	NASDAQ	IMKTA	Wed, Jun 8, 2022	90.00	90.00	87.46	87.82
4328	NASDAQ	IMKTA	Tue, Jun 7, 2022	89.21	90.64	88.82	90.21
4327	NASDAQ	IMKTA	Mon, Jun 6, 2022	90.75	91.36	89.76	90.13
4326	NASDAQ	IMKTA	Fri, Jun 3, 2022	91.96	92.40	89.74	90.56
4325	NASDAQ	IMKTA	Thu, Jun 2, 2022	89.14	92.15	88.11	92.15
4324	NASDAQ	IMKTA	Wed, Jun 1, 2022	89.22	89.45	87.31	88.84
4323	NASDAQ	IMKTA	Tue, May 31, 2022	89.50	89.62	87.81	89.06
4322	NASDAQ	IMKTA	Fri, May 27, 2022	88.00	89.98	87.62	89.69
4321	NASDAQ	IMKTA	Thu, May 26, 2022	87.80	90.78	87.80	88.12
4320	NASDAQ	IMKTA	Wed, May 25, 2022	85.80	88.05	85.18	87.66
4319	NASDAQ	IMKTA	Tue, May 24, 2022	85.04	86.38	84.58	86.28
4318	NASDAQ	IMKTA	Mon, May 23, 2022	84.76	87.02	84.56	85.93
4317	NASDAQ	IMKTA	Fri, May 20, 2022	85.02	85.72	82.29	84.46
4316	NASDAQ	IMKTA	Thu, May 19, 2022	84.43	86.86	83.49	84.67
4315	NASDAQ	IMKTA	Wed, May 18, 2022	90.00	90.41	84.38	85.52
4314	NASDAQ	IMKTA	Tue, May 17, 2022	93.27	93.27	90.97	91.68
4313	NASDAQ	IMKTA	Mon, May 16, 2022	93.36	93.95	92.25	92.70
4312	NASDAQ	IMKTA	Fri, May 13, 2022	93.98	94.55	91.84	93.21
4311	NASDAQ	IMKTA	Thu, May 12, 2022	92.90	95.36	92.60	93.78
4310	NASDAQ	IMKTA	Wed, May 11, 2022	96.31	97.92	94.03	94.30
4309	NASDAQ	IMKTA	Tue, May 10, 2022	94.65	96.48	94.49	96.36
4308	NASDAQ	IMKTA	Mon, May 9, 2022	92.98	96.10	92.08	94.65
4307	NASDAQ	IMKTA	Fri, May 6, 2022	93.83	96.00	92.58	94.13
4306	NASDAQ	IMKTA	Thu, May 5, 2022	97.74	97.74	90.53	92.98
4305	NASDAQ	IMKTA	Wed, May 4, 2022	95.12	97.21	94.52	97.18
4304	NASDAQ	IMKTA	Tue, May 3, 2022	94.66	96.90	93.53	95.12
4303	NASDAQ	IMKTA	Mon, May 2, 2022	93.28	95.67	92.97	94.66
4302	NASDAQ	IMKTA	Fri, Apr 29, 2022	94.00	94.29	92.64	93.12
4301	NASDAQ	IMKTA	Thu, Apr 28, 2022	94.02	94.85	92.61	94.05
4300	NASDAQ	IMKTA	Wed, Apr 27, 2022	94.67	95.50	93.01	93.52
4299	NASDAQ	IMKTA	Tue, Apr 26, 2022	94.71	96.14	93.20	94.12
4298	NASDAQ	IMKTA	Mon, Apr 25, 2022	95.15	95.78	94.00	95.50
4297	NASDAQ	IMKTA	Fri, Apr 22, 2022	98.90	99.49	95.99	96.12
4296	NASDAQ	IMKTA	Thu, Apr 21, 2022	99.85	100.43	98.50	99.33
4295	NASDAQ	IMKTA	Wed, Apr 20, 2022	100.48	101.98	99.02	99.40
4294	NASDAQ	IMKTA	Tue, Apr 19, 2022	95.91	100.04	95.91	99.94
4293	NASDAQ	IMKTA	Mon, Apr 18, 2022	94.71	96.49	94.52	95.53
4292	NASDAQ	IMKTA	Thu, Apr 14, 2022	94.00	96.42	93.87	95.10
4291	NASDAQ	IMKTA	Wed, Apr 13, 2022	95.04	96.09	92.08	93.68
4290	NASDAQ	IMKTA	Tue, Apr 12, 2022	94.50	96.50	94.14	94.49
4289	NASDAQ	IMKTA	Mon, Apr 11, 2022	94.15	96.80	94.11	94.68
4288	NASDAQ	IMKTA	Fri, Apr 8, 2022	92.56	94.57	92.56	93.98
4287	NASDAQ	IMKTA	Thu, Apr 7, 2022	90.90	93.29	90.42	91.94
4286	NASDAQ	IMKTA	Wed, Apr 6, 2022	88.87	92.14	88.47	90.88
4285	NASDAQ	IMKTA	Tue, Apr 5, 2022	89.94	91.54	88.58	88.89
4284	NASDAQ	IMKTA	Mon, Apr 4, 2022	89.01	90.25	88.15	90.08
4283	NASDAQ	IMKTA	Fri, Apr 1, 2022	89.07	89.65	88.16	89.36
4282	NASDAQ	IMKTA	Thu, Mar 31, 2022	90.56	91.76	88.78	89.05
4281	NASDAQ	IMKTA	Wed, Mar 30, 2022	93.27	94.57	90.23	90.81
4280	NASDAQ	IMKTA	Tue, Mar 29, 2022	92.47	93.36	91.72	92.96
4279	NASDAQ	IMKTA	Mon, Mar 28, 2022	92.71	92.71	91.74	92.13
4278	NASDAQ	IMKTA	Fri, Mar 25, 2022	93.00	93.17	90.99	92.43
4277	NASDAQ	IMKTA	Thu, Mar 24, 2022	92.00	92.91	91.00	92.50
4276	NASDAQ	IMKTA	Wed, Mar 23, 2022	92.64	93.01	90.81	91.58
4275	NASDAQ	IMKTA	Tue, Mar 22, 2022	92.96	93.87	91.17	92.63
4274	NASDAQ	IMKTA	Mon, Mar 21, 2022	92.76	95.75	91.89	92.29
4273	NASDAQ	IMKTA	Fri, Mar 18, 2022	93.39	93.39	91.59	92.58
4272	NASDAQ	IMKTA	Thu, Mar 17, 2022	91.57	93.43	91.06	93.17
4271	NASDAQ	IMKTA	Wed, Mar 16, 2022	91.00	92.46	89.52	91.94
4270	NASDAQ	IMKTA	Tue, Mar 15, 2022	89.89	91.34	88.21	90.70
4269	NASDAQ	IMKTA	Mon, Mar 14, 2022	88.41	89.68	87.05	89.31
4268	NASDAQ	IMKTA	Fri, Mar 11, 2022	89.50	91.61	88.00	88.26
4267	NASDAQ	IMKTA	Thu, Mar 10, 2022	87.49	89.84	86.45	89.50
4266	NASDAQ	IMKTA	Wed, Mar 9, 2022	89.07	89.62	85.55	88.35
4265	NASDAQ	IMKTA	Tue, Mar 8, 2022	87.72	91.10	87.34	88.67
4264	NASDAQ	IMKTA	Mon, Mar 7, 2022	92.80	93.49	88.38	88.39
4263	NASDAQ	IMKTA	Fri, Mar 4, 2022	87.93	93.74	87.82	92.98
4262	NASDAQ	IMKTA	Thu, Mar 3, 2022	85.43	88.71	85.37	88.67
4261	NASDAQ	IMKTA	Wed, Mar 2, 2022	82.56	85.48	82.56	84.67
4260	NASDAQ	IMKTA	Tue, Mar 1, 2022	82.73	83.45	80.80	82.42
4259	NASDAQ	IMKTA	Mon, Feb 28, 2022	82.19	83.10	81.16	82.22
4258	NASDAQ	IMKTA	Fri, Feb 25, 2022	80.31	83.21	80.31	82.96
4257	NASDAQ	IMKTA	Thu, Feb 24, 2022	80.38	80.38	77.73	80.19
4256	NASDAQ	IMKTA	Wed, Feb 23, 2022	80.94	82.50	79.89	81.29
4255	NASDAQ	IMKTA	Tue, Feb 22, 2022	84.81	84.81	81.51	81.90
4254	NASDAQ	IMKTA	Fri, Feb 18, 2022	84.00	85.60	84.00	84.55
4253	NASDAQ	IMKTA	Thu, Feb 17, 2022	83.75	85.07	83.44	84.16
4252	NASDAQ	IMKTA	Wed, Feb 16, 2022	85.65	86.69	83.87	83.94
4251	NASDAQ	IMKTA	Tue, Feb 15, 2022	84.24	86.40	84.24	85.59
4250	NASDAQ	IMKTA	Mon, Feb 14, 2022	86.15	86.40	82.53	84.33
4249	NASDAQ	IMKTA	Fri, Feb 11, 2022	83.60	86.48	83.60	85.61
4248	NASDAQ	IMKTA	Thu, Feb 10, 2022	82.48	83.97	81.66	83.39
4247	NASDAQ	IMKTA	Wed, Feb 9, 2022	84.19	84.93	82.75	83.70
4246	NASDAQ	IMKTA	Tue, Feb 8, 2022	81.06	83.85	80.71	83.70
4245	NASDAQ	IMKTA	Mon, Feb 7, 2022	82.28	82.69	80.42	80.89
4244	NASDAQ	IMKTA	Fri, Feb 4, 2022	78.97	82.64	78.97	82.00
4243	NASDAQ	IMKTA	Thu, Feb 3, 2022	76.40	79.69	76.40	79.41
4242	NASDAQ	IMKTA	Wed, Feb 2, 2022	76.41	76.74	75.20	76.40
4241	NASDAQ	IMKTA	Tue, Feb 1, 2022	76.98	77.90	75.00	76.64
4240	NASDAQ	IMKTA	Mon, Jan 31, 2022	76.21	76.93	74.63	76.93
4239	NASDAQ	IMKTA	Fri, Jan 28, 2022	76.13	77.02	74.74	76.50
4238	NASDAQ	IMKTA	Thu, Jan 27, 2022	76.92	78.42	76.33	76.48
4237	NASDAQ	IMKTA	Wed, Jan 26, 2022	77.37	78.40	76.23	76.75
4236	NASDAQ	IMKTA	Tue, Jan 25, 2022	79.44	79.44	76.92	77.44
4235	NASDAQ	IMKTA	Mon, Jan 24, 2022	75.77	80.24	75.44	80.11
4234	NASDAQ	IMKTA	Fri, Jan 21, 2022	75.85	78.71	75.85	76.03
4233	NASDAQ	IMKTA	Thu, Jan 20, 2022	79.34	79.34	75.96	76.23
4232	NASDAQ	IMKTA	Wed, Jan 19, 2022	80.33	80.40	79.05	79.30
4231	NASDAQ	IMKTA	Tue, Jan 18, 2022	80.00	80.85	79.04	80.51
4230	NASDAQ	IMKTA	Fri, Jan 14, 2022	82.26	82.40	79.89	80.56
4229	NASDAQ	IMKTA	Thu, Jan 13, 2022	82.49	84.18	82.10	82.50
4228	NASDAQ	IMKTA	Wed, Jan 12, 2022	84.15	84.51	81.60	82.01
4227	NASDAQ	IMKTA	Tue, Jan 11, 2022	86.23	86.67	83.16	84.25
4226	NASDAQ	IMKTA	Mon, Jan 10, 2022	86.96	87.06	85.07	86.10
4225	NASDAQ	IMKTA	Fri, Jan 7, 2022	87.00	87.49	86.30	86.57
4224	NASDAQ	IMKTA	Thu, Jan 6, 2022	87.27	88.37	86.83	87.40
4223	NASDAQ	IMKTA	Wed, Jan 5, 2022	87.18	88.73	86.62	86.77
4222	NASDAQ	IMKTA	Tue, Jan 4, 2022	87.19	88.57	87.19	87.71
4221	NASDAQ	IMKTA	Mon, Jan 3, 2022	86.62	88.59	86.44	87.35
4220	NASDAQ	IMKTA	Fri, Dec 31, 2021	86.96	88.75	86.22	86.34
4219	NASDAQ	IMKTA	Thu, Dec 30, 2021	88.71	88.71	86.61	87.12
4218	NASDAQ	IMKTA	Wed, Dec 29, 2021	89.64	89.86	87.73	88.26
4217	NASDAQ	IMKTA	Tue, Dec 28, 2021	87.80	89.59	87.67	88.42
4216	NASDAQ	IMKTA	Mon, Dec 27, 2021	87.26	88.68	86.58	88.10
4215	NASDAQ	IMKTA	Thu, Dec 23, 2021	87.60	88.35	86.71	87.15
4214	NASDAQ	IMKTA	Wed, Dec 22, 2021	86.30	87.45	84.87	87.41
4213	NASDAQ	IMKTA	Tue, Dec 21, 2021	89.73	90.46	86.10	86.59
4212	NASDAQ	IMKTA	Mon, Dec 20, 2021	87.16	89.67	87.09	89.51
4211	NASDAQ	IMKTA	Fri, Dec 17, 2021	88.86	89.30	86.09	87.50
4210	NASDAQ	IMKTA	Thu, Dec 16, 2021	91.25	92.76	89.04	89.17
4209	NASDAQ	IMKTA	Wed, Dec 15, 2021	85.80	92.18	85.74	91.25
4208	NASDAQ	IMKTA	Tue, Dec 14, 2021	84.08	86.28	83.47	85.72
4207	NASDAQ	IMKTA	Mon, Dec 13, 2021	83.50	84.92	82.31	84.07
4206	NASDAQ	IMKTA	Fri, Dec 10, 2021	80.66	83.71	80.49	83.43
4205	NASDAQ	IMKTA	Thu, Dec 9, 2021	79.12	80.94	78.44	80.38
4204	NASDAQ	IMKTA	Wed, Dec 8, 2021	79.55	79.74	78.53	79.39
4203	NASDAQ	IMKTA	Tue, Dec 7, 2021	79.41	80.04	78.78	79.05
4202	NASDAQ	IMKTA	Mon, Dec 6, 2021	78.89	79.62	78.10	79.06
4201	NASDAQ	IMKTA	Fri, Dec 3, 2021	79.66	80.75	77.89	78.36
4200	NASDAQ	IMKTA	Thu, Dec 2, 2021	76.96	79.49	76.96	79.07
4199	NASDAQ	IMKTA	Wed, Dec 1, 2021	77.65	78.52	76.26	76.41
4198	NASDAQ	IMKTA	Tue, Nov 30, 2021	76.98	78.20	76.18	76.78
4197	NASDAQ	IMKTA	Mon, Nov 29, 2021	77.98	79.51	77.20	77.58
4196	NASDAQ	IMKTA	Fri, Nov 26, 2021	79.03	79.50	76.32	77.48
4195	NASDAQ	IMKTA	Wed, Nov 24, 2021	80.10	80.77	78.62	80.38
4194	NASDAQ	IMKTA	Tue, Nov 23, 2021	79.76	80.27	77.20	79.43
4193	NASDAQ	IMKTA	Mon, Nov 22, 2021	77.66	80.37	77.56	79.97
4192	NASDAQ	IMKTA	Fri, Nov 19, 2021	77.71	77.79	76.67	77.22
4191	NASDAQ	IMKTA	Thu, Nov 18, 2021	77.19	77.94	76.37	77.59
4190	NASDAQ	IMKTA	Wed, Nov 17, 2021	78.23	78.51	76.56	77.09
4189	NASDAQ	IMKTA	Tue, Nov 16, 2021	78.59	78.84	77.44	78.29
4188	NASDAQ	IMKTA	Mon, Nov 15, 2021	78.07	79.10	77.86	78.97
4187	NASDAQ	IMKTA	Fri, Nov 12, 2021	77.86	77.95	77.14	77.61
4186	NASDAQ	IMKTA	Thu, Nov 11, 2021	76.88	78.04	76.87	77.47
4185	NASDAQ	IMKTA	Wed, Nov 10, 2021	76.79	77.38	76.01	76.57
4184	NASDAQ	IMKTA	Tue, Nov 9, 2021	76.05	77.41	76.00	76.90
4183	NASDAQ	IMKTA	Mon, Nov 8, 2021	75.59	76.39	75.17	76.06
4182	NASDAQ	IMKTA	Fri, Nov 5, 2021	75.46	76.40	73.98	75.61
4181	NASDAQ	IMKTA	Thu, Nov 4, 2021	75.45	75.45	72.15	75.03
4180	NASDAQ	IMKTA	Wed, Nov 3, 2021	69.87	74.32	69.87	73.24
4179	NASDAQ	IMKTA	Tue, Nov 2, 2021	69.94	70.19	69.20	69.82
4178	NASDAQ	IMKTA	Mon, Nov 1, 2021	69.37	70.16	68.71	69.98
4177	NASDAQ	IMKTA	Fri, Oct 29, 2021	67.76	69.42	67.76	69.19
4176	NASDAQ	IMKTA	Thu, Oct 28, 2021	66.78	68.27	66.53	68.08
4175	NASDAQ	IMKTA	Wed, Oct 27, 2021	67.67	68.10	66.40	66.51
4174	NASDAQ	IMKTA	Tue, Oct 26, 2021	68.41	68.74	67.70	67.72
4173	NASDAQ	IMKTA	Mon, Oct 25, 2021	67.07	69.02	66.83	68.59
4172	NASDAQ	IMKTA	Fri, Oct 22, 2021	66.62	67.70	66.40	67.16
4171	NASDAQ	IMKTA	Thu, Oct 21, 2021	65.39	66.69	65.29	66.69
4170	NASDAQ	IMKTA	Wed, Oct 20, 2021	65.47	66.16	65.29	65.30
4169	NASDAQ	IMKTA	Tue, Oct 19, 2021	66.13	66.83	64.44	65.39
4168	NASDAQ	IMKTA	Mon, Oct 18, 2021	67.26	67.58	65.90	66.00
4167	NASDAQ	IMKTA	Fri, Oct 15, 2021	68.61	68.88	66.98	67.05
4166	NASDAQ	IMKTA	Thu, Oct 14, 2021	68.35	68.35	67.35	67.65
4165	NASDAQ	IMKTA	Wed, Oct 13, 2021	68.14	68.19	67.44	68.04
4164	NASDAQ	IMKTA	Tue, Oct 12, 2021	67.55	68.37	67.50	68.05
4163	NASDAQ	IMKTA	Mon, Oct 11, 2021	68.19	68.74	66.54	67.27
4162	NASDAQ	IMKTA	Fri, Oct 8, 2021	68.01	68.75	67.73	68.05
4161	NASDAQ	IMKTA	Thu, Oct 7, 2021	68.16	68.27	66.70	67.83
4160	NASDAQ	IMKTA	Wed, Oct 6, 2021	67.54	68.04	66.38	66.96
4159	NASDAQ	IMKTA	Tue, Oct 5, 2021	66.85	67.91	66.52	67.84
4158	NASDAQ	IMKTA	Mon, Oct 4, 2021	66.30	67.40	66.30	66.48
4157	NASDAQ	IMKTA	Fri, Oct 1, 2021	65.77	66.52	65.08	65.95
4156	NASDAQ	IMKTA	Thu, Sep 30, 2021	67.35	67.51	66.03	66.03
4155	NASDAQ	IMKTA	Wed, Sep 29, 2021	66.84	68.07	66.10	67.31
4154	NASDAQ	IMKTA	Tue, Sep 28, 2021	66.03	66.81	65.50	66.49
4153	NASDAQ	IMKTA	Mon, Sep 27, 2021	65.38	66.46	65.38	66.00
4152	NASDAQ	IMKTA	Fri, Sep 24, 2021	65.64	66.49	65.39	65.49
4151	NASDAQ	IMKTA	Thu, Sep 23, 2021	64.75	65.94	64.75	65.83
4150	NASDAQ	IMKTA	Wed, Sep 22, 2021	64.43	65.70	63.91	64.71
4149	NASDAQ	IMKTA	Tue, Sep 21, 2021	64.23	64.62	63.72	63.99
4148	NASDAQ	IMKTA	Mon, Sep 20, 2021	64.74	65.17	63.21	63.99
4147	NASDAQ	IMKTA	Fri, Sep 17, 2021	65.28	65.33	64.25	64.87
4146	NASDAQ	IMKTA	Thu, Sep 16, 2021	65.75	65.75	64.77	65.08
4145	NASDAQ	IMKTA	Wed, Sep 15, 2021	64.93	65.44	64.66	65.44
4144	NASDAQ	IMKTA	Tue, Sep 14, 2021	66.02	66.02	64.56	64.90
4143	NASDAQ	IMKTA	Mon, Sep 13, 2021	68.36	69.00	65.38	65.74
4142	NASDAQ	IMKTA	Fri, Sep 10, 2021	69.50	69.50	67.67	67.93
4141	NASDAQ	IMKTA	Thu, Sep 9, 2021	68.80	69.96	68.43	69.57
4140	NASDAQ	IMKTA	Wed, Sep 8, 2021	69.50	69.50	68.37	68.98
4139	NASDAQ	IMKTA	Tue, Sep 7, 2021	70.10	70.79	69.35	69.50
4138	NASDAQ	IMKTA	Fri, Sep 3, 2021	70.33	70.50	69.55	70.13
4137	NASDAQ	IMKTA	Thu, Sep 2, 2021	68.51	70.72	68.50	70.41
4136	NASDAQ	IMKTA	Wed, Sep 1, 2021	67.85	68.50	67.01	68.24
4135	NASDAQ	IMKTA	Tue, Aug 31, 2021	67.17	68.06	66.90	67.89
4134	NASDAQ	IMKTA	Mon, Aug 30, 2021	66.63	68.43	66.58	66.92
4133	NASDAQ	IMKTA	Fri, Aug 27, 2021	65.47	66.39	65.06	66.09
4132	NASDAQ	IMKTA	Thu, Aug 26, 2021	65.83	66.40	65.20	65.30
4131	NASDAQ	IMKTA	Wed, Aug 25, 2021	65.32	66.06	65.13	65.83
4130	NASDAQ	IMKTA	Tue, Aug 24, 2021	65.49	65.77	64.84	65.05
4129	NASDAQ	IMKTA	Mon, Aug 23, 2021	65.80	65.99	64.30	65.49
4128	NASDAQ	IMKTA	Fri, Aug 20, 2021	63.89	65.50	63.89	65.43
4127	NASDAQ	IMKTA	Thu, Aug 19, 2021	64.29	64.82	62.89	64.14
4126	NASDAQ	IMKTA	Wed, Aug 18, 2021	64.60	65.98	64.21	64.77
4125	NASDAQ	IMKTA	Tue, Aug 17, 2021	63.98	64.89	63.90	64.73
4124	NASDAQ	IMKTA	Mon, Aug 16, 2021	64.46	64.99	63.59	64.33
4123	NASDAQ	IMKTA	Fri, Aug 13, 2021	64.64	65.30	63.57	65.01
4122	NASDAQ	IMKTA	Thu, Aug 12, 2021	66.55	67.13	64.37	64.45
4121	NASDAQ	IMKTA	Wed, Aug 11, 2021	66.04	67.59	65.84	67.10
4120	NASDAQ	IMKTA	Tue, Aug 10, 2021	62.92	65.79	62.92	65.51
4119	NASDAQ	IMKTA	Mon, Aug 9, 2021	63.78	63.97	62.89	62.89
4118	NASDAQ	IMKTA	Fri, Aug 6, 2021	63.41	64.32	61.69	63.67
4117	NASDAQ	IMKTA	Thu, Aug 5, 2021	61.43	63.96	59.87	63.29
4116	NASDAQ	IMKTA	Wed, Aug 4, 2021	59.30	59.30	57.57	57.85
4115	NASDAQ	IMKTA	Tue, Aug 3, 2021	59.27	60.05	58.91	59.49
4114	NASDAQ	IMKTA	Mon, Aug 2, 2021	59.89	60.06	59.04	59.19
4113	NASDAQ	IMKTA	Fri, Jul 30, 2021	60.32	60.78	59.59	59.76
4112	NASDAQ	IMKTA	Thu, Jul 29, 2021	59.76	60.68	59.76	60.22
4111	NASDAQ	IMKTA	Wed, Jul 28, 2021	59.19	59.84	58.58	59.58
4110	NASDAQ	IMKTA	Tue, Jul 27, 2021	59.04	59.74	58.57	59.25
4109	NASDAQ	IMKTA	Mon, Jul 26, 2021	59.81	60.73	59.27	59.38
4108	NASDAQ	IMKTA	Fri, Jul 23, 2021	59.26	59.52	58.54	59.39
4107	NASDAQ	IMKTA	Thu, Jul 22, 2021	59.95	60.06	58.75	59.01
4106	NASDAQ	IMKTA	Wed, Jul 21, 2021	60.29	60.70	59.68	60.24
4105	NASDAQ	IMKTA	Tue, Jul 20, 2021	59.36	60.72	59.17	59.72
4104	NASDAQ	IMKTA	Mon, Jul 19, 2021	59.25	59.60	58.21	59.26
4103	NASDAQ	IMKTA	Fri, Jul 16, 2021	59.77	60.40	59.41	59.69
4102	NASDAQ	IMKTA	Thu, Jul 15, 2021	59.53	60.42	59.18	59.40
4101	NASDAQ	IMKTA	Wed, Jul 14, 2021	59.10	59.77	59.00	59.54
4100	NASDAQ	IMKTA	Tue, Jul 13, 2021	59.50	61.14	58.86	58.95
4099	NASDAQ	IMKTA	Mon, Jul 12, 2021	59.98	60.50	59.32	59.82
4098	NASDAQ	IMKTA	Fri, Jul 9, 2021	58.59	60.23	58.05	59.99
4097	NASDAQ	IMKTA	Thu, Jul 8, 2021	57.53	58.22	57.06	58.06
4096	NASDAQ	IMKTA	Wed, Jul 7, 2021	57.15	58.48	57.15	57.87
4095	NASDAQ	IMKTA	Tue, Jul 6, 2021	58.10	58.16	56.95	57.62
4094	NASDAQ	IMKTA	Fri, Jul 2, 2021	58.53	58.75	58.03	58.07
4093	NASDAQ	IMKTA	Thu, Jul 1, 2021	58.52	58.89	58.17	58.57
4092	NASDAQ	IMKTA	Wed, Jun 30, 2021	57.09	58.66	57.09	58.27
4091	NASDAQ	IMKTA	Tue, Jun 29, 2021	58.01	58.08	57.02	57.11
4090	NASDAQ	IMKTA	Mon, Jun 28, 2021	59.45	59.84	57.78	58.05
4089	NASDAQ	IMKTA	Fri, Jun 25, 2021	59.97	60.25	59.18	59.49
4088	NASDAQ	IMKTA	Thu, Jun 24, 2021	60.80	60.84	59.55	59.85
4087	NASDAQ	IMKTA	Wed, Jun 23, 2021	61.31	61.67	60.61	60.77
4086	NASDAQ	IMKTA	Tue, Jun 22, 2021	60.71	61.28	60.02	61.17
4085	NASDAQ	IMKTA	Mon, Jun 21, 2021	60.20	60.84	59.62	60.76
4084	NASDAQ	IMKTA	Fri, Jun 18, 2021	60.81	61.00	59.02	59.72
4083	NASDAQ	IMKTA	Thu, Jun 17, 2021	61.53	61.53	60.25	60.91
4082	NASDAQ	IMKTA	Wed, Jun 16, 2021	61.15	61.85	61.00	61.42
4081	NASDAQ	IMKTA	Tue, Jun 15, 2021	62.41	62.41	61.00	61.44
4080	NASDAQ	IMKTA	Mon, Jun 14, 2021	62.90	62.90	61.53	62.49
4079	NASDAQ	IMKTA	Fri, Jun 11, 2021	63.31	63.68	62.59	62.87
4078	NASDAQ	IMKTA	Thu, Jun 10, 2021	64.01	64.49	63.25	63.42
4077	NASDAQ	IMKTA	Wed, Jun 9, 2021	64.45	64.76	63.58	63.73
4076	NASDAQ	IMKTA	Tue, Jun 8, 2021	63.88	65.31	63.76	64.65
4075	NASDAQ	IMKTA	Mon, Jun 7, 2021	63.50	64.29	63.21	64.11
4074	NASDAQ	IMKTA	Fri, Jun 4, 2021	63.99	64.27	63.11	63.75
4073	NASDAQ	IMKTA	Thu, Jun 3, 2021	63.17	64.24	62.89	64.06
4072	NASDAQ	IMKTA	Wed, Jun 2, 2021	62.82	63.41	62.09	63.24
4071	NASDAQ	IMKTA	Tue, Jun 1, 2021	62.03	62.97	62.03	62.53
4070	NASDAQ	IMKTA	Fri, May 28, 2021	61.08	62.28	60.87	61.94
4069	NASDAQ	IMKTA	Thu, May 27, 2021	61.02	61.97	60.52	60.74
4068	NASDAQ	IMKTA	Wed, May 26, 2021	60.27	61.47	60.27	61.01
4067	NASDAQ	IMKTA	Tue, May 25, 2021	61.86	61.86	60.36	60.36
4066	NASDAQ	IMKTA	Mon, May 24, 2021	62.05	62.77	61.10	61.57
4065	NASDAQ	IMKTA	Fri, May 21, 2021	61.74	63.04	61.13	62.05
4064	NASDAQ	IMKTA	Thu, May 20, 2021	61.63	61.64	60.16	61.43
4063	NASDAQ	IMKTA	Wed, May 19, 2021	62.00	62.77	60.61	61.67
4062	NASDAQ	IMKTA	Tue, May 18, 2021	61.84	62.92	61.31	62.17
4061	NASDAQ	IMKTA	Mon, May 17, 2021	62.70	63.00	61.03	61.58
4060	NASDAQ	IMKTA	Fri, May 14, 2021	62.77	63.17	62.04	62.55
4059	NASDAQ	IMKTA	Thu, May 13, 2021	61.28	63.96	61.28	62.50
4058	NASDAQ	IMKTA	Wed, May 12, 2021	62.05	62.36	60.91	61.23
4057	NASDAQ	IMKTA	Tue, May 11, 2021	65.01	65.17	62.18	62.18
4056	NASDAQ	IMKTA	Mon, May 10, 2021	66.06	67.60	64.77	65.45
4055	NASDAQ	IMKTA	Fri, May 7, 2021	66.30	66.48	63.66	65.71
4054	NASDAQ	IMKTA	Thu, May 6, 2021	64.77	66.67	64.70	65.96
4053	NASDAQ	IMKTA	Wed, May 5, 2021	62.83	64.49	62.51	64.39
4052	NASDAQ	IMKTA	Tue, May 4, 2021	63.57	63.57	61.88	62.74
4051	NASDAQ	IMKTA	Mon, May 3, 2021	61.30	63.76	61.30	63.09
4050	NASDAQ	IMKTA	Fri, Apr 30, 2021	61.27	61.65	60.98	61.29
4049	NASDAQ	IMKTA	Thu, Apr 29, 2021	61.37	62.10	61.15	61.27
4048	NASDAQ	IMKTA	Wed, Apr 28, 2021	61.15	61.72	60.62	60.95
4047	NASDAQ	IMKTA	Tue, Apr 27, 2021	60.57	61.61	60.57	61.32
4046	NASDAQ	IMKTA	Mon, Apr 26, 2021	62.38	62.38	60.40	60.74
4045	NASDAQ	IMKTA	Fri, Apr 23, 2021	62.33	62.68	61.93	62.26
4044	NASDAQ	IMKTA	Thu, Apr 22, 2021	62.66	63.86	62.02	62.26
4043	NASDAQ	IMKTA	Wed, Apr 21, 2021	62.39	64.51	62.19	62.78
4042	NASDAQ	IMKTA	Tue, Apr 20, 2021	62.56	63.03	61.74	62.39
4041	NASDAQ	IMKTA	Mon, Apr 19, 2021	63.07	63.52	62.16	62.33
4040	NASDAQ	IMKTA	Fri, Apr 16, 2021	63.08	64.14	63.08	63.15
4039	NASDAQ	IMKTA	Thu, Apr 15, 2021	62.44	62.79	61.53	62.71
4038	NASDAQ	IMKTA	Wed, Apr 14, 2021	62.58	63.46	61.94	62.43
4037	NASDAQ	IMKTA	Tue, Apr 13, 2021	62.55	63.90	62.39	62.51
4036	NASDAQ	IMKTA	Mon, Apr 12, 2021	62.00	62.76	61.84	62.51
4035	NASDAQ	IMKTA	Fri, Apr 9, 2021	62.78	62.84	61.72	62.03
4034	NASDAQ	IMKTA	Thu, Apr 8, 2021	61.88	62.81	61.64	62.77
4033	NASDAQ	IMKTA	Wed, Apr 7, 2021	62.90	62.90	61.63	61.78
4032	NASDAQ	IMKTA	Tue, Apr 6, 2021	63.07	63.38	62.31	62.63
4031	NASDAQ	IMKTA	Mon, Apr 5, 2021	62.40	63.33	62.04	63.07
4030	NASDAQ	IMKTA	Thu, Apr 1, 2021	61.80	62.46	60.99	62.33
4029	NASDAQ	IMKTA	Wed, Mar 31, 2021	64.14	64.41	61.56	61.65
4028	NASDAQ	IMKTA	Tue, Mar 30, 2021	63.45	64.42	63.36	63.93
4027	NASDAQ	IMKTA	Mon, Mar 29, 2021	64.40	65.65	63.08	63.20
4026	NASDAQ	IMKTA	Fri, Mar 26, 2021	64.00	65.10	63.49	64.39
4025	NASDAQ	IMKTA	Thu, Mar 25, 2021	62.48	63.94	61.80	63.81
4024	NASDAQ	IMKTA	Wed, Mar 24, 2021	64.06	64.93	62.61	62.69
4023	NASDAQ	IMKTA	Tue, Mar 23, 2021	63.01	64.65	62.77	63.53
4022	NASDAQ	IMKTA	Mon, Mar 22, 2021	62.56	63.35	61.21	63.22
4021	NASDAQ	IMKTA	Fri, Mar 19, 2021	60.49	61.80	60.30	60.88
4020	NASDAQ	IMKTA	Thu, Mar 18, 2021	61.61	61.87	59.52	60.85
4019	NASDAQ	IMKTA	Wed, Mar 17, 2021	62.21	62.21	60.49	61.45
4018	NASDAQ	IMKTA	Tue, Mar 16, 2021	62.28	62.88	61.64	62.08
4017	NASDAQ	IMKTA	Mon, Mar 15, 2021	62.01	63.14	61.66	62.24
4016	NASDAQ	IMKTA	Fri, Mar 12, 2021	62.00	63.11	62.00	62.86
4015	NASDAQ	IMKTA	Thu, Mar 11, 2021	61.33	61.71	60.76	61.59
4014	NASDAQ	IMKTA	Wed, Mar 10, 2021	60.15	61.35	59.83	60.93
4013	NASDAQ	IMKTA	Tue, Mar 9, 2021	60.31	60.90	58.64	59.99
4012	NASDAQ	IMKTA	Mon, Mar 8, 2021	58.66	60.55	58.10	60.27
4011	NASDAQ	IMKTA	Fri, Mar 5, 2021	58.43	59.29	57.14	58.48
4010	NASDAQ	IMKTA	Thu, Mar 4, 2021	57.66	59.56	57.16	58.16
4009	NASDAQ	IMKTA	Wed, Mar 3, 2021	55.62	58.48	55.60	57.23
4008	NASDAQ	IMKTA	Tue, Mar 2, 2021	54.87	55.81	53.75	55.27
4007	NASDAQ	IMKTA	Mon, Mar 1, 2021	52.44	54.93	51.75	54.75
4006	NASDAQ	IMKTA	Fri, Feb 26, 2021	52.15	53.24	51.96	51.96
4005	NASDAQ	IMKTA	Thu, Feb 25, 2021	51.97	54.40	51.67	52.11
4004	NASDAQ	IMKTA	Wed, Feb 24, 2021	51.49	51.95	51.06	51.80
4003	NASDAQ	IMKTA	Tue, Feb 23, 2021	51.40	51.80	50.92	51.37
4002	NASDAQ	IMKTA	Mon, Feb 22, 2021	50.55	51.66	50.27	51.32
4001	NASDAQ	IMKTA	Fri, Feb 19, 2021	50.87	51.35	50.25	50.79
4000	NASDAQ	IMKTA	Thu, Feb 18, 2021	52.04	52.04	50.75	50.93
3999	NASDAQ	IMKTA	Wed, Feb 17, 2021	50.67	51.99	50.27	51.61
3998	NASDAQ	IMKTA	Tue, Feb 16, 2021	50.41	50.93	50.01	50.53
3997	NASDAQ	IMKTA	Fri, Feb 12, 2021	50.90	51.87	49.94	50.64
3996	NASDAQ	IMKTA	Thu, Feb 11, 2021	51.33	51.87	50.23	51.28
3995	NASDAQ	IMKTA	Wed, Feb 10, 2021	52.43	52.50	51.00	51.42
3994	NASDAQ	IMKTA	Tue, Feb 9, 2021	51.61	52.24	51.11	51.98
3993	NASDAQ	IMKTA	Mon, Feb 8, 2021	50.80	51.82	50.27	51.49
3992	NASDAQ	IMKTA	Fri, Feb 5, 2021	51.04	51.32	49.56	49.96
3991	NASDAQ	IMKTA	Thu, Feb 4, 2021	47.68	52.09	47.68	50.96
3990	NASDAQ	IMKTA	Wed, Feb 3, 2021	46.26	47.57	45.76	47.26
3989	NASDAQ	IMKTA	Tue, Feb 2, 2021	47.22	47.22	45.90	46.41
3988	NASDAQ	IMKTA	Mon, Feb 1, 2021	47.25	47.61	45.99	47.19
3987	NASDAQ	IMKTA	Fri, Jan 29, 2021	46.47	47.92	46.11	47.56
3986	NASDAQ	IMKTA	Thu, Jan 28, 2021	47.56	47.56	45.13	46.15
3985	NASDAQ	IMKTA	Wed, Jan 27, 2021	45.34	47.61	45.34	47.17
3984	NASDAQ	IMKTA	Tue, Jan 26, 2021	44.50	45.92	44.24	45.83
3983	NASDAQ	IMKTA	Mon, Jan 25, 2021	43.50	45.75	43.11	44.24
3982	NASDAQ	IMKTA	Fri, Jan 22, 2021	43.05	43.55	42.59	43.42
3981	NASDAQ	IMKTA	Thu, Jan 21, 2021	43.30	43.55	43.02	43.25
3980	NASDAQ	IMKTA	Wed, Jan 20, 2021	43.60	43.70	42.48	43.31
3979	NASDAQ	IMKTA	Tue, Jan 19, 2021	42.86	43.79	42.40	43.71
3978	NASDAQ	IMKTA	Fri, Jan 15, 2021	42.17	43.33	42.01	42.81
3977	NASDAQ	IMKTA	Thu, Jan 14, 2021	41.81	42.70	41.62	42.45
3976	NASDAQ	IMKTA	Wed, Jan 13, 2021	41.83	41.83	41.21	41.57
3975	NASDAQ	IMKTA	Tue, Jan 12, 2021	41.91	42.39	41.60	41.79
3974	NASDAQ	IMKTA	Mon, Jan 11, 2021	41.58	42.44	41.58	41.68
3973	NASDAQ	IMKTA	Fri, Jan 8, 2021	42.97	42.97	41.30	42.00
3972	NASDAQ	IMKTA	Thu, Jan 7, 2021	43.00	43.17	42.04	42.91
3971	NASDAQ	IMKTA	Wed, Jan 6, 2021	43.03	43.59	42.56	42.82
3970	NASDAQ	IMKTA	Tue, Jan 5, 2021	42.68	43.39	42.57	42.74
3969	NASDAQ	IMKTA	Mon, Jan 4, 2021	42.95	43.10	41.80	42.76
3968	NASDAQ	IMKTA	Thu, Dec 31, 2020	42.35	43.00	42.35	42.66
3967	NASDAQ	IMKTA	Wed, Dec 30, 2020	42.19	42.58	42.00	42.26
3966	NASDAQ	IMKTA	Tue, Dec 29, 2020	42.15	42.64	41.88	42.02
3965	NASDAQ	IMKTA	Mon, Dec 28, 2020	40.77	42.14	40.43	42.05
3964	NASDAQ	IMKTA	Thu, Dec 24, 2020	40.98	41.00	40.41	40.74
3963	NASDAQ	IMKTA	Wed, Dec 23, 2020	40.76	41.57	40.76	40.93
3962	NASDAQ	IMKTA	Tue, Dec 22, 2020	40.48	40.70	39.99	40.62
3961	NASDAQ	IMKTA	Mon, Dec 21, 2020	40.90	41.14	40.05	40.52
3960	NASDAQ	IMKTA	Fri, Dec 18, 2020	41.75	42.51	41.09	41.10
3959	NASDAQ	IMKTA	Thu, Dec 17, 2020	41.96	41.96	41.00	41.66
3958	NASDAQ	IMKTA	Wed, Dec 16, 2020	41.90	42.29	41.23	41.71
3957	NASDAQ	IMKTA	Tue, Dec 15, 2020	41.73	42.11	40.87	42.04
3956	NASDAQ	IMKTA	Mon, Dec 14, 2020	41.23	41.70	40.68	41.50
3955	NASDAQ	IMKTA	Fri, Dec 11, 2020	42.27	42.40	40.39	40.95
3954	NASDAQ	IMKTA	Thu, Dec 10, 2020	42.66	42.73	41.97	42.51
3953	NASDAQ	IMKTA	Wed, Dec 9, 2020	41.79	43.11	41.50	42.71
3952	NASDAQ	IMKTA	Tue, Dec 8, 2020	39.68	41.89	38.12	41.77
3951	NASDAQ	IMKTA	Mon, Dec 7, 2020	37.81	38.06	37.36	37.41
3950	NASDAQ	IMKTA	Fri, Dec 4, 2020	37.72	37.84	37.31	37.68
3949	NASDAQ	IMKTA	Thu, Dec 3, 2020	37.53	37.92	36.98	37.54
3948	NASDAQ	IMKTA	Wed, Dec 2, 2020	37.62	37.90	37.01	37.65
3947	NASDAQ	IMKTA	Tue, Dec 1, 2020	37.68	38.43	37.31	37.81
3946	NASDAQ	IMKTA	Mon, Nov 30, 2020	37.61	37.91	37.15	37.59
3945	NASDAQ	IMKTA	Fri, Nov 27, 2020	37.99	37.99	37.11	37.67
3944	NASDAQ	IMKTA	Wed, Nov 25, 2020	37.44	38.12	37.10	37.96
3943	NASDAQ	IMKTA	Tue, Nov 24, 2020	38.00	38.55	37.70	37.95
3942	NASDAQ	IMKTA	Mon, Nov 23, 2020	37.77	38.00	37.22	37.69
3941	NASDAQ	IMKTA	Fri, Nov 20, 2020	37.36	37.96	37.12	37.69
3940	NASDAQ	IMKTA	Thu, Nov 19, 2020	36.27	37.78	36.09	37.64
3939	NASDAQ	IMKTA	Wed, Nov 18, 2020	37.34	37.99	36.30	36.40
3938	NASDAQ	IMKTA	Tue, Nov 17, 2020	38.32	38.51	37.15	37.22
3937	NASDAQ	IMKTA	Mon, Nov 16, 2020	38.34	38.63	38.01	38.32
3936	NASDAQ	IMKTA	Fri, Nov 13, 2020	37.93	38.01	37.09	37.72
3935	NASDAQ	IMKTA	Thu, Nov 12, 2020	38.95	39.10	36.92	37.79
3934	NASDAQ	IMKTA	Wed, Nov 11, 2020	38.24	39.16	37.62	39.16
3933	NASDAQ	IMKTA	Tue, Nov 10, 2020	36.51	38.67	36.26	38.09
3932	NASDAQ	IMKTA	Mon, Nov 9, 2020	36.86	37.49	36.30	36.34
3931	NASDAQ	IMKTA	Fri, Nov 6, 2020	36.84	37.34	36.04	36.34
3930	NASDAQ	IMKTA	Thu, Nov 5, 2020	36.35	36.98	36.25	36.71
3929	NASDAQ	IMKTA	Wed, Nov 4, 2020	36.48	36.79	35.99	36.18
3928	NASDAQ	IMKTA	Tue, Nov 3, 2020	35.96	36.77	35.82	36.59
3927	NASDAQ	IMKTA	Mon, Nov 2, 2020	36.26	36.88	35.08	35.59
3926	NASDAQ	IMKTA	Fri, Oct 30, 2020	35.57	36.26	35.50	35.86
3925	NASDAQ	IMKTA	Thu, Oct 29, 2020	35.33	36.15	35.05	35.72
3924	NASDAQ	IMKTA	Wed, Oct 28, 2020	35.88	36.09	35.37	35.42
3923	NASDAQ	IMKTA	Tue, Oct 27, 2020	36.55	36.92	36.02	36.09
3922	NASDAQ	IMKTA	Mon, Oct 26, 2020	36.14	36.82	36.09	36.77
3921	NASDAQ	IMKTA	Fri, Oct 23, 2020	36.62	37.03	36.26	36.43
3920	NASDAQ	IMKTA	Thu, Oct 22, 2020	37.04	37.42	36.41	36.60
3919	NASDAQ	IMKTA	Wed, Oct 21, 2020	37.54	37.73	37.17	37.22
3918	NASDAQ	IMKTA	Tue, Oct 20, 2020	38.41	38.51	37.56	37.68
3917	NASDAQ	IMKTA	Mon, Oct 19, 2020	38.94	39.19	37.96	38.15
3916	NASDAQ	IMKTA	Fri, Oct 16, 2020	38.32	39.29	38.32	38.71
3915	NASDAQ	IMKTA	Thu, Oct 15, 2020	38.00	38.47	37.72	38.43
3914	NASDAQ	IMKTA	Wed, Oct 14, 2020	37.98	38.22	37.55	38.10
3913	NASDAQ	IMKTA	Tue, Oct 13, 2020	37.81	38.43	37.54	38.31
3912	NASDAQ	IMKTA	Mon, Oct 12, 2020	38.54	38.77	37.90	37.97
3911	NASDAQ	IMKTA	Fri, Oct 9, 2020	38.08	38.81	38.01	38.55
3910	NASDAQ	IMKTA	Thu, Oct 8, 2020	38.86	38.86	37.85	38.07
3909	NASDAQ	IMKTA	Wed, Oct 7, 2020	39.27	39.32	38.50	38.56
3908	NASDAQ	IMKTA	Tue, Oct 6, 2020	39.50	39.67	38.78	39.03
3907	NASDAQ	IMKTA	Mon, Oct 5, 2020	38.80	39.50	38.80	39.21
3906	NASDAQ	IMKTA	Fri, Oct 2, 2020	38.70	39.20	38.11	38.86
3905	NASDAQ	IMKTA	Thu, Oct 1, 2020	38.11	39.28	38.07	39.17
3904	NASDAQ	IMKTA	Wed, Sep 30, 2020	37.88	38.23	37.63	38.04
3903	NASDAQ	IMKTA	Tue, Sep 29, 2020	37.35	38.01	36.90	37.87
3902	NASDAQ	IMKTA	Mon, Sep 28, 2020	36.68	37.67	36.37	37.43
3901	NASDAQ	IMKTA	Fri, Sep 25, 2020	36.71	37.02	36.15	36.49
3900	NASDAQ	IMKTA	Thu, Sep 24, 2020	35.52	37.06	35.21	36.93
3899	NASDAQ	IMKTA	Wed, Sep 23, 2020	35.15	35.96	35.13	35.49
3898	NASDAQ	IMKTA	Tue, Sep 22, 2020	35.48	35.58	34.92	35.40
3897	NASDAQ	IMKTA	Mon, Sep 21, 2020	35.85	36.38	34.94	35.44
3896	NASDAQ	IMKTA	Fri, Sep 18, 2020	36.72	36.72	35.41	35.98
3895	NASDAQ	IMKTA	Thu, Sep 17, 2020	36.54	37.12	36.23	36.27
3894	NASDAQ	IMKTA	Wed, Sep 16, 2020	37.51	37.66	36.65	36.81
3893	NASDAQ	IMKTA	Tue, Sep 15, 2020	38.94	39.17	37.50	37.52
3892	NASDAQ	IMKTA	Mon, Sep 14, 2020	39.89	39.95	38.75	38.75
3891	NASDAQ	IMKTA	Fri, Sep 11, 2020	39.89	40.06	39.14	39.90
3890	NASDAQ	IMKTA	Thu, Sep 10, 2020	39.59	39.78	39.05	39.60
3889	NASDAQ	IMKTA	Wed, Sep 9, 2020	38.86	39.69	38.64	39.52
3888	NASDAQ	IMKTA	Tue, Sep 8, 2020	39.12	39.26	37.79	38.65
3887	NASDAQ	IMKTA	Fri, Sep 4, 2020	40.33	40.34	39.03	39.05
3886	NASDAQ	IMKTA	Thu, Sep 3, 2020	40.73	41.26	39.83	40.07
3885	NASDAQ	IMKTA	Wed, Sep 2, 2020	40.13	40.79	39.90	40.64
3884	NASDAQ	IMKTA	Tue, Sep 1, 2020	40.51	40.72	39.70	39.96
3883	NASDAQ	IMKTA	Mon, Aug 31, 2020	40.35	40.89	40.00	40.40
3882	NASDAQ	IMKTA	Fri, Aug 28, 2020	41.71	41.71	40.14	40.25
3881	NASDAQ	IMKTA	Thu, Aug 27, 2020	41.08	41.77	41.08	41.43
3880	NASDAQ	IMKTA	Wed, Aug 26, 2020	41.88	42.00	40.84	41.20
3879	NASDAQ	IMKTA	Tue, Aug 25, 2020	42.16	42.22	41.28	41.85
3878	NASDAQ	IMKTA	Mon, Aug 24, 2020	42.36	42.47	41.56	42.13
3877	NASDAQ	IMKTA	Fri, Aug 21, 2020	43.00	43.03	41.52	42.01
3876	NASDAQ	IMKTA	Thu, Aug 20, 2020	43.51	43.87	43.08	43.20
3875	NASDAQ	IMKTA	Wed, Aug 19, 2020	43.39	44.61	43.39	43.91
3874	NASDAQ	IMKTA	Tue, Aug 18, 2020	43.08	43.81	42.80	43.56
3873	NASDAQ	IMKTA	Mon, Aug 17, 2020	43.04	43.13	41.83	43.06
3872	NASDAQ	IMKTA	Fri, Aug 14, 2020	42.54	43.16	42.54	42.92
3871	NASDAQ	IMKTA	Thu, Aug 13, 2020	42.29	43.09	41.95	42.66
3870	NASDAQ	IMKTA	Wed, Aug 12, 2020	42.41	42.75	42.05	42.49
3869	NASDAQ	IMKTA	Tue, Aug 11, 2020	43.19	43.34	41.94	42.10
3868	NASDAQ	IMKTA	Mon, Aug 10, 2020	43.00	43.12	42.06	42.80
3867	NASDAQ	IMKTA	Fri, Aug 7, 2020	40.38	43.21	40.38	42.97
3866	NASDAQ	IMKTA	Thu, Aug 6, 2020	41.12	42.51	40.32	40.64
3865	NASDAQ	IMKTA	Wed, Aug 5, 2020	41.00	41.00	39.46	39.90
3864	NASDAQ	IMKTA	Tue, Aug 4, 2020	39.46	41.28	39.46	40.93
3863	NASDAQ	IMKTA	Mon, Aug 3, 2020	40.13	40.27	38.93	39.62
3862	NASDAQ	IMKTA	Fri, Jul 31, 2020	41.00	41.72	39.85	40.25
3861	NASDAQ	IMKTA	Thu, Jul 30, 2020	43.63	43.76	40.82	40.87
3860	NASDAQ	IMKTA	Wed, Jul 29, 2020	43.78	44.49	43.50	44.01
3859	NASDAQ	IMKTA	Tue, Jul 28, 2020	43.32	44.05	43.09	43.69
3858	NASDAQ	IMKTA	Mon, Jul 27, 2020	41.29	43.46	41.08	43.28
3857	NASDAQ	IMKTA	Fri, Jul 24, 2020	40.85	41.62	40.85	41.21
3856	NASDAQ	IMKTA	Thu, Jul 23, 2020	40.53	41.35	40.37	40.94
3855	NASDAQ	IMKTA	Wed, Jul 22, 2020	40.76	41.03	40.30	40.62
3854	NASDAQ	IMKTA	Tue, Jul 21, 2020	39.58	40.91	39.48	40.76
3853	NASDAQ	IMKTA	Mon, Jul 20, 2020	40.11	40.45	38.90	39.45
3852	NASDAQ	IMKTA	Fri, Jul 17, 2020	40.08	41.18	40.08	40.24
3851	NASDAQ	IMKTA	Thu, Jul 16, 2020	40.00	41.27	39.92	40.15
3850	NASDAQ	IMKTA	Wed, Jul 15, 2020	40.37	40.80	39.91	40.10
3849	NASDAQ	IMKTA	Tue, Jul 14, 2020	39.71	40.10	39.60	40.03
3848	NASDAQ	IMKTA	Mon, Jul 13, 2020	40.53	40.53	39.57	39.74
3847	NASDAQ	IMKTA	Fri, Jul 10, 2020	39.83	40.23	39.41	39.92
3846	NASDAQ	IMKTA	Thu, Jul 9, 2020	40.37	40.55	39.20	39.80
3845	NASDAQ	IMKTA	Wed, Jul 8, 2020	41.45	41.70	40.05	40.45
3844	NASDAQ	IMKTA	Tue, Jul 7, 2020	41.50	42.20	41.21	41.46
3843	NASDAQ	IMKTA	Mon, Jul 6, 2020	41.46	41.87	40.82	41.56
3842	NASDAQ	IMKTA	Thu, Jul 2, 2020	41.78	42.37	40.90	41.04
3841	NASDAQ	IMKTA	Wed, Jul 1, 2020	42.90	42.94	41.35	41.35
3840	NASDAQ	IMKTA	Tue, Jun 30, 2020	42.57	43.44	41.76	43.07
3839	NASDAQ	IMKTA	Mon, Jun 29, 2020	40.43	42.82	40.43	42.38
3838	NASDAQ	IMKTA	Fri, Jun 26, 2020	40.76	40.80	40.10	40.32
3837	NASDAQ	IMKTA	Thu, Jun 25, 2020	40.43	40.86	39.92	40.83
3836	NASDAQ	IMKTA	Wed, Jun 24, 2020	40.44	40.98	39.59	40.48
3835	NASDAQ	IMKTA	Tue, Jun 23, 2020	41.20	41.51	40.12	40.66
3834	NASDAQ	IMKTA	Mon, Jun 22, 2020	40.72	41.12	40.08	40.87
3833	NASDAQ	IMKTA	Fri, Jun 19, 2020	41.22	41.39	40.50	40.80
3832	NASDAQ	IMKTA	Thu, Jun 18, 2020	41.34	42.19	40.16	40.54
3831	NASDAQ	IMKTA	Wed, Jun 17, 2020	42.00	42.15	41.10	41.32
3830	NASDAQ	IMKTA	Tue, Jun 16, 2020	41.61	42.42	41.11	41.89
3829	NASDAQ	IMKTA	Mon, Jun 15, 2020	40.29	40.96	39.56	40.71
3828	NASDAQ	IMKTA	Fri, Jun 12, 2020	42.74	42.88	40.25	40.69
3827	NASDAQ	IMKTA	Thu, Jun 11, 2020	41.96	42.56	41.73	41.96
3826	NASDAQ	IMKTA	Wed, Jun 10, 2020	42.80	44.30	42.52	42.57
3825	NASDAQ	IMKTA	Tue, Jun 9, 2020	42.75	42.93	42.13	42.67
3824	NASDAQ	IMKTA	Mon, Jun 8, 2020	41.98	43.05	41.83	42.86
3823	NASDAQ	IMKTA	Fri, Jun 5, 2020	43.11	43.11	41.57	41.81
3822	NASDAQ	IMKTA	Thu, Jun 4, 2020	43.56	43.56	42.10	42.46
3821	NASDAQ	IMKTA	Wed, Jun 3, 2020	43.27	44.62	43.08	43.77
3820	NASDAQ	IMKTA	Tue, Jun 2, 2020	42.06	43.03	41.68	42.90
3819	NASDAQ	IMKTA	Mon, Jun 1, 2020	42.53	42.91	41.76	41.98
3818	NASDAQ	IMKTA	Fri, May 29, 2020	42.20	42.85	41.71	42.61
3817	NASDAQ	IMKTA	Thu, May 28, 2020	43.38	43.79	41.96	42.23
3816	NASDAQ	IMKTA	Wed, May 27, 2020	41.20	43.40	40.94	43.09
3815	NASDAQ	IMKTA	Tue, May 26, 2020	42.34	42.42	40.77	40.95
3814	NASDAQ	IMKTA	Fri, May 22, 2020	42.22	42.51	41.18	41.49
3813	NASDAQ	IMKTA	Thu, May 21, 2020	42.62	42.62	41.32	42.24
3812	NASDAQ	IMKTA	Wed, May 20, 2020	42.45	43.37	42.26	42.65
3811	NASDAQ	IMKTA	Tue, May 19, 2020	43.82	44.94	41.89	41.92
3810	NASDAQ	IMKTA	Mon, May 18, 2020	43.99	45.25	43.61	44.15
3809	NASDAQ	IMKTA	Fri, May 15, 2020	42.35	44.14	42.06	43.37
3808	NASDAQ	IMKTA	Thu, May 14, 2020	43.32	43.32	41.39	42.58
3807	NASDAQ	IMKTA	Wed, May 13, 2020	43.60	44.50	42.94	43.88
3806	NASDAQ	IMKTA	Tue, May 12, 2020	44.46	44.84	43.65	43.83
3805	NASDAQ	IMKTA	Mon, May 11, 2020	43.47	44.93	43.47	44.46
3804	NASDAQ	IMKTA	Fri, May 8, 2020	40.99	43.63	40.27	43.43
3803	NASDAQ	IMKTA	Thu, May 7, 2020	38.50	41.70	38.43	39.82
3802	NASDAQ	IMKTA	Wed, May 6, 2020	38.42	38.72	36.76	37.61
3801	NASDAQ	IMKTA	Tue, May 5, 2020	39.55	39.65	37.80	38.35
3800	NASDAQ	IMKTA	Mon, May 4, 2020	37.85	39.77	37.39	39.54
3799	NASDAQ	IMKTA	Fri, May 1, 2020	40.60	40.60	36.99	37.61
3798	NASDAQ	IMKTA	Thu, Apr 30, 2020	40.34	41.00	39.30	40.83
3797	NASDAQ	IMKTA	Wed, Apr 29, 2020	41.68	41.76	40.56	40.68
3796	NASDAQ	IMKTA	Tue, Apr 28, 2020	41.43	41.53	39.72	41.05
3795	NASDAQ	IMKTA	Mon, Apr 27, 2020	39.73	41.53	39.73	41.01
3794	NASDAQ	IMKTA	Fri, Apr 24, 2020	38.32	40.06	38.03	39.69
3793	NASDAQ	IMKTA	Thu, Apr 23, 2020	37.61	38.56	37.52	38.29
3792	NASDAQ	IMKTA	Wed, Apr 22, 2020	37.35	38.02	36.43	37.77
3791	NASDAQ	IMKTA	Tue, Apr 21, 2020	35.06	36.94	34.84	36.46
3790	NASDAQ	IMKTA	Mon, Apr 20, 2020	35.76	35.97	34.69	35.57
3789	NASDAQ	IMKTA	Fri, Apr 17, 2020	37.04	37.09	35.08	35.28
3788	NASDAQ	IMKTA	Thu, Apr 16, 2020	36.08	37.03	35.42	36.69
3787	NASDAQ	IMKTA	Wed, Apr 15, 2020	36.60	36.97	35.61	35.73
3786	NASDAQ	IMKTA	Tue, Apr 14, 2020	39.17	39.74	36.25	37.21
3785	NASDAQ	IMKTA	Mon, Apr 13, 2020	36.72	38.89	36.52	38.58
3784	NASDAQ	IMKTA	Thu, Apr 9, 2020	38.95	39.99	37.01	37.15
3783	NASDAQ	IMKTA	Wed, Apr 8, 2020	37.71	38.80	36.46	38.80
3782	NASDAQ	IMKTA	Tue, Apr 7, 2020	40.68	40.95	36.59	37.60
3781	NASDAQ	IMKTA	Mon, Apr 6, 2020	39.37	40.84	38.70	40.65
3780	NASDAQ	IMKTA	Fri, Apr 3, 2020	35.29	38.57	33.53	38.36
3779	NASDAQ	IMKTA	Thu, Apr 2, 2020	36.75	37.47	33.60	35.65
3778	NASDAQ	IMKTA	Wed, Apr 1, 2020	35.73	38.46	35.10	37.28
3777	NASDAQ	IMKTA	Tue, Mar 31, 2020	33.96	36.60	33.91	36.16
3776	NASDAQ	IMKTA	Mon, Mar 30, 2020	33.01	35.34	32.33	33.81
3775	NASDAQ	IMKTA	Fri, Mar 27, 2020	35.54	35.99	32.21	32.45
3774	NASDAQ	IMKTA	Thu, Mar 26, 2020	34.04	36.10	33.83	35.81
3773	NASDAQ	IMKTA	Wed, Mar 25, 2020	36.44	36.94	33.66	33.85
3772	NASDAQ	IMKTA	Tue, Mar 24, 2020	39.01	39.01	34.25	36.33
3771	NASDAQ	IMKTA	Mon, Mar 23, 2020	38.29	38.98	35.89	37.57
3770	NASDAQ	IMKTA	Fri, Mar 20, 2020	40.82	41.20	37.57	38.06
3769	NASDAQ	IMKTA	Thu, Mar 19, 2020	37.55	41.15	37.50	40.40
3768	NASDAQ	IMKTA	Wed, Mar 18, 2020	40.50	45.00	36.44	37.51
3767	NASDAQ	IMKTA	Tue, Mar 17, 2020	36.81	43.63	36.60	42.64
3766	NASDAQ	IMKTA	Mon, Mar 16, 2020	34.73	38.83	34.73	37.26
3765	NASDAQ	IMKTA	Fri, Mar 13, 2020	36.56	37.75	34.43	37.73
3764	NASDAQ	IMKTA	Thu, Mar 12, 2020	36.38	38.08	35.31	35.39
3763	NASDAQ	IMKTA	Wed, Mar 11, 2020	37.21	38.39	36.90	37.95
3762	NASDAQ	IMKTA	Tue, Mar 10, 2020	40.18	40.84	36.59	37.83
3761	NASDAQ	IMKTA	Mon, Mar 9, 2020	37.29	40.29	37.13	39.52
3760	NASDAQ	IMKTA	Fri, Mar 6, 2020	38.01	39.07	37.80	38.91
3759	NASDAQ	IMKTA	Thu, Mar 5, 2020	37.53	38.88	37.36	38.82
3758	NASDAQ	IMKTA	Wed, Mar 4, 2020	37.27	38.40	37.20	38.24
3757	NASDAQ	IMKTA	Tue, Mar 3, 2020	37.38	38.03	36.43	36.95
3756	NASDAQ	IMKTA	Mon, Mar 2, 2020	36.13	37.76	35.69	37.69
3755	NASDAQ	IMKTA	Fri, Feb 28, 2020	32.62	35.79	32.62	35.77
3754	NASDAQ	IMKTA	Thu, Feb 27, 2020	32.27	34.60	32.25	33.34
3753	NASDAQ	IMKTA	Wed, Feb 26, 2020	33.38	33.78	32.75	32.78
3752	NASDAQ	IMKTA	Tue, Feb 25, 2020	34.77	34.77	32.95	33.29
3751	NASDAQ	IMKTA	Mon, Feb 24, 2020	35.25	35.56	34.74	34.80
3750	NASDAQ	IMKTA	Fri, Feb 21, 2020	35.92	36.30	35.66	35.99
3749	NASDAQ	IMKTA	Thu, Feb 20, 2020	36.24	36.38	35.27	35.90
3748	NASDAQ	IMKTA	Wed, Feb 19, 2020	36.62	36.90	36.26	36.34
3747	NASDAQ	IMKTA	Tue, Feb 18, 2020	36.29	36.98	36.09	36.62
3746	NASDAQ	IMKTA	Fri, Feb 14, 2020	36.99	37.63	36.00	36.17
3745	NASDAQ	IMKTA	Thu, Feb 13, 2020	35.95	37.41	35.95	36.85
3744	NASDAQ	IMKTA	Wed, Feb 12, 2020	36.38	36.38	35.84	36.00
3743	NASDAQ	IMKTA	Tue, Feb 11, 2020	35.60	36.51	35.34	36.23
3742	NASDAQ	IMKTA	Mon, Feb 10, 2020	37.15	37.51	35.59	35.67
3741	NASDAQ	IMKTA	Fri, Feb 7, 2020	41.23	41.31	37.11	37.11
3740	NASDAQ	IMKTA	Thu, Feb 6, 2020	42.21	42.21	38.33	41.66
3739	NASDAQ	IMKTA	Wed, Feb 5, 2020	42.73	43.34	42.30	42.76
3738	NASDAQ	IMKTA	Tue, Feb 4, 2020	43.30	43.30	42.05	42.52
3737	NASDAQ	IMKTA	Mon, Feb 3, 2020	41.87	43.47	41.87	42.99
3736	NASDAQ	IMKTA	Fri, Jan 31, 2020	43.26	44.00	41.29	41.69
3735	NASDAQ	IMKTA	Thu, Jan 30, 2020	43.03	43.66	42.80	43.39
3734	NASDAQ	IMKTA	Wed, Jan 29, 2020	43.69	43.90	42.87	43.09
3733	NASDAQ	IMKTA	Tue, Jan 28, 2020	43.73	44.08	43.49	43.71
3732	NASDAQ	IMKTA	Mon, Jan 27, 2020	43.03	43.99	43.00	43.59
3731	NASDAQ	IMKTA	Fri, Jan 24, 2020	44.16	44.16	43.15	43.31
3730	NASDAQ	IMKTA	Thu, Jan 23, 2020	44.10	44.46	43.70	44.19
3729	NASDAQ	IMKTA	Wed, Jan 22, 2020	43.43	44.22	43.32	44.11
3728	NASDAQ	IMKTA	Tue, Jan 21, 2020	43.46	43.78	43.21	43.26
3727	NASDAQ	IMKTA	Fri, Jan 17, 2020	43.31	43.63	42.92	43.25
3726	NASDAQ	IMKTA	Thu, Jan 16, 2020	43.54	44.15	43.31	43.35
3725	NASDAQ	IMKTA	Wed, Jan 15, 2020	43.96	44.75	43.18	43.48
3724	NASDAQ	IMKTA	Tue, Jan 14, 2020	43.77	44.15	43.44	44.12
3723	NASDAQ	IMKTA	Mon, Jan 13, 2020	44.47	44.77	43.78	43.94
3722	NASDAQ	IMKTA	Fri, Jan 10, 2020	44.80	44.83	44.03	44.34
3721	NASDAQ	IMKTA	Thu, Jan 9, 2020	46.80	47.01	44.87	44.96
3720	NASDAQ	IMKTA	Wed, Jan 8, 2020	47.11	47.49	46.81	46.90
3719	NASDAQ	IMKTA	Tue, Jan 7, 2020	46.56	47.34	46.25	47.18
3718	NASDAQ	IMKTA	Mon, Jan 6, 2020	46.17	46.70	45.92	46.38
3717	NASDAQ	IMKTA	Fri, Jan 3, 2020	45.97	46.34	45.36	46.13
3716	NASDAQ	IMKTA	Thu, Jan 2, 2020	48.06	48.11	45.87	46.47
3715	NASDAQ	IMKTA	Tue, Dec 31, 2019	48.59	48.97	47.50	47.51
3714	NASDAQ	IMKTA	Mon, Dec 30, 2019	47.98	49.14	47.50	48.60
3713	NASDAQ	IMKTA	Fri, Dec 27, 2019	47.45	47.86	47.34	47.73
3712	NASDAQ	IMKTA	Thu, Dec 26, 2019	47.67	47.79	47.27	47.69
3711	NASDAQ	IMKTA	Tue, Dec 24, 2019	47.76	48.06	47.23	47.67
3710	NASDAQ	IMKTA	Mon, Dec 23, 2019	48.22	48.97	47.20	47.84
3709	NASDAQ	IMKTA	Fri, Dec 20, 2019	47.86	48.68	47.29	48.14
3708	NASDAQ	IMKTA	Thu, Dec 19, 2019	47.46	47.85	46.96	47.67
3707	NASDAQ	IMKTA	Wed, Dec 18, 2019	46.37	47.40	46.16	47.13
3706	NASDAQ	IMKTA	Tue, Dec 17, 2019	45.60	46.50	45.30	46.44
3705	NASDAQ	IMKTA	Mon, Dec 16, 2019	45.05	46.41	44.76	45.77
3704	NASDAQ	IMKTA	Fri, Dec 13, 2019	45.96	46.10	44.73	44.86
3703	NASDAQ	IMKTA	Thu, Dec 12, 2019	45.47	46.56	45.20	45.79
3702	NASDAQ	IMKTA	Wed, Dec 11, 2019	45.28	45.80	44.47	45.34
3701	NASDAQ	IMKTA	Tue, Dec 10, 2019	43.54	45.19	43.29	45.13
3700	NASDAQ	IMKTA	Mon, Dec 9, 2019	43.56	43.88	43.11	43.48
3699	NASDAQ	IMKTA	Fri, Dec 6, 2019	42.99	43.84	42.99	43.57
3698	NASDAQ	IMKTA	Thu, Dec 5, 2019	43.73	43.73	42.83	43.05
3697	NASDAQ	IMKTA	Wed, Dec 4, 2019	44.96	45.16	43.08	43.57
3696	NASDAQ	IMKTA	Tue, Dec 3, 2019	44.18	44.99	43.78	44.82
3695	NASDAQ	IMKTA	Mon, Dec 2, 2019	44.56	44.78	44.03	44.50
3694	NASDAQ	IMKTA	Fri, Nov 29, 2019	43.53	44.87	43.53	44.44
3693	NASDAQ	IMKTA	Wed, Nov 27, 2019	43.35	43.92	43.34	43.64
3692	NASDAQ	IMKTA	Tue, Nov 26, 2019	42.66	43.57	41.74	43.21
3691	NASDAQ	IMKTA	Mon, Nov 25, 2019	42.58	42.84	42.17	42.66
3690	NASDAQ	IMKTA	Fri, Nov 22, 2019	43.31	43.31	42.00	42.31
3689	NASDAQ	IMKTA	Thu, Nov 21, 2019	43.67	43.86	42.49	43.17
3688	NASDAQ	IMKTA	Wed, Nov 20, 2019	43.83	44.22	43.35	43.72
3687	NASDAQ	IMKTA	Tue, Nov 19, 2019	43.93	44.26	43.66	43.94
3686	NASDAQ	IMKTA	Mon, Nov 18, 2019	43.89	44.09	43.27	44.06
3685	NASDAQ	IMKTA	Fri, Nov 15, 2019	44.44	44.44	43.72	43.99
3684	NASDAQ	IMKTA	Thu, Nov 14, 2019	44.10	44.77	43.74	44.14
3683	NASDAQ	IMKTA	Wed, Nov 13, 2019	42.79	44.10	42.79	43.98
3682	NASDAQ	IMKTA	Tue, Nov 12, 2019	42.25	42.98	42.17	42.92
3681	NASDAQ	IMKTA	Mon, Nov 11, 2019	42.76	43.55	41.86	42.25
3680	NASDAQ	IMKTA	Fri, Nov 8, 2019	42.69	43.32	42.35	43.07
3679	NASDAQ	IMKTA	Thu, Nov 7, 2019	43.47	44.13	42.71	42.94
3678	NASDAQ	IMKTA	Wed, Nov 6, 2019	41.99	43.66	41.69	43.30
3677	NASDAQ	IMKTA	Tue, Nov 5, 2019	40.99	42.58	40.99	41.99
3676	NASDAQ	IMKTA	Mon, Nov 4, 2019	39.99	40.89	39.88	40.87
3675	NASDAQ	IMKTA	Fri, Nov 1, 2019	39.49	39.85	39.44	39.82
3674	NASDAQ	IMKTA	Thu, Oct 31, 2019	39.71	40.08	39.15	39.43
3673	NASDAQ	IMKTA	Wed, Oct 30, 2019	39.97	40.35	38.69	39.73
3672	NASDAQ	IMKTA	Tue, Oct 29, 2019	39.76	40.43	39.53	40.05
3671	NASDAQ	IMKTA	Mon, Oct 28, 2019	40.38	40.92	39.72	39.92
3670	NASDAQ	IMKTA	Fri, Oct 25, 2019	39.40	40.47	39.40	40.38
3669	NASDAQ	IMKTA	Thu, Oct 24, 2019	39.47	39.64	38.76	39.45
3668	NASDAQ	IMKTA	Wed, Oct 23, 2019	39.34	39.42	39.05	39.33
3667	NASDAQ	IMKTA	Tue, Oct 22, 2019	39.43	39.61	38.94	39.31
3666	NASDAQ	IMKTA	Mon, Oct 21, 2019	39.07	39.63	39.07	39.34
3665	NASDAQ	IMKTA	Fri, Oct 18, 2019	38.75	39.32	38.70	39.12
3664	NASDAQ	IMKTA	Thu, Oct 17, 2019	38.57	39.05	38.56	38.95
3663	NASDAQ	IMKTA	Wed, Oct 16, 2019	38.22	38.68	38.02	38.43
3662	NASDAQ	IMKTA	Tue, Oct 15, 2019	39.09	39.43	38.05	38.34
3661	NASDAQ	IMKTA	Mon, Oct 14, 2019	38.90	39.20	38.18	38.95
3660	NASDAQ	IMKTA	Fri, Oct 11, 2019	38.32	39.24	38.03	38.88
3659	NASDAQ	IMKTA	Thu, Oct 10, 2019	39.10	39.39	38.04	38.08
3658	NASDAQ	IMKTA	Wed, Oct 9, 2019	39.05	39.48	38.89	39.16
3657	NASDAQ	IMKTA	Tue, Oct 8, 2019	38.72	39.28	38.69	39.05
3656	NASDAQ	IMKTA	Mon, Oct 7, 2019	38.76	39.17	38.54	38.90
3655	NASDAQ	IMKTA	Fri, Oct 4, 2019	38.41	38.98	38.23	38.93
3654	NASDAQ	IMKTA	Thu, Oct 3, 2019	38.37	38.49	37.60	38.45
3653	NASDAQ	IMKTA	Wed, Oct 2, 2019	38.82	38.85	38.02	38.43
3652	NASDAQ	IMKTA	Tue, Oct 1, 2019	38.99	39.75	38.95	39.10
3651	NASDAQ	IMKTA	Mon, Sep 30, 2019	38.80	39.36	38.70	38.86
3650	NASDAQ	IMKTA	Fri, Sep 27, 2019	39.26	39.26	38.64	38.83
3649	NASDAQ	IMKTA	Thu, Sep 26, 2019	39.74	39.85	38.81	39.16
3648	NASDAQ	IMKTA	Wed, Sep 25, 2019	38.88	39.68	38.82	39.61
3647	NASDAQ	IMKTA	Tue, Sep 24, 2019	39.04	39.48	38.53	38.97
3646	NASDAQ	IMKTA	Mon, Sep 23, 2019	39.07	39.50	38.41	38.91
3645	NASDAQ	IMKTA	Fri, Sep 20, 2019	39.43	40.17	39.14	39.36
3644	NASDAQ	IMKTA	Thu, Sep 19, 2019	40.11	40.49	39.29	39.46
3643	NASDAQ	IMKTA	Wed, Sep 18, 2019	41.35	41.35	39.98	40.12
3642	NASDAQ	IMKTA	Tue, Sep 17, 2019	40.86	41.79	40.10	41.10
3641	NASDAQ	IMKTA	Mon, Sep 16, 2019	41.58	41.93	40.87	40.92
3640	NASDAQ	IMKTA	Fri, Sep 13, 2019	41.96	42.92	41.53	41.59
3639	NASDAQ	IMKTA	Thu, Sep 12, 2019	42.76	43.65	41.46	42.00
3638	NASDAQ	IMKTA	Wed, Sep 11, 2019	41.80	42.87	41.61	42.50
3637	NASDAQ	IMKTA	Tue, Sep 10, 2019	41.00	41.98	40.83	41.54
3636	NASDAQ	IMKTA	Mon, Sep 9, 2019	40.16	41.33	40.16	40.89
3635	NASDAQ	IMKTA	Fri, Sep 6, 2019	39.95	40.58	39.95	40.13
3634	NASDAQ	IMKTA	Thu, Sep 5, 2019	39.91	40.09	39.54	39.88
3633	NASDAQ	IMKTA	Wed, Sep 4, 2019	39.31	40.24	39.31	39.63
3632	NASDAQ	IMKTA	Tue, Sep 3, 2019	38.78	39.24	38.17	39.17
3631	NASDAQ	IMKTA	Fri, Aug 30, 2019	38.92	39.29	38.74	38.88
3630	NASDAQ	IMKTA	Thu, Aug 29, 2019	39.18	39.48	38.30	38.65
3629	NASDAQ	IMKTA	Wed, Aug 28, 2019	37.76	39.12	37.76	38.89
3628	NASDAQ	IMKTA	Tue, Aug 27, 2019	38.63	38.98	37.59	37.75
3627	NASDAQ	IMKTA	Mon, Aug 26, 2019	37.05	38.66	37.05	38.39
3626	NASDAQ	IMKTA	Fri, Aug 23, 2019	37.50	38.02	36.82	37.08
3625	NASDAQ	IMKTA	Thu, Aug 22, 2019	37.37	38.70	37.34	37.41
3624	NASDAQ	IMKTA	Wed, Aug 21, 2019	35.95	37.10	35.80	37.01
3623	NASDAQ	IMKTA	Tue, Aug 20, 2019	36.01	36.17	35.63	35.64
3622	NASDAQ	IMKTA	Mon, Aug 19, 2019	35.70	36.61	35.58	36.01
3621	NASDAQ	IMKTA	Fri, Aug 16, 2019	34.00	35.45	34.00	35.29
3620	NASDAQ	IMKTA	Thu, Aug 15, 2019	33.98	34.78	33.75	34.01
3619	NASDAQ	IMKTA	Wed, Aug 14, 2019	33.81	34.50	33.39	33.87
3618	NASDAQ	IMKTA	Tue, Aug 13, 2019	33.64	34.93	33.64	34.16
3617	NASDAQ	IMKTA	Mon, Aug 12, 2019	33.15	33.79	33.09	33.58
3616	NASDAQ	IMKTA	Fri, Aug 9, 2019	32.65	34.11	32.36	33.23
3615	NASDAQ	IMKTA	Thu, Aug 8, 2019	32.20	34.02	32.20	33.21
3614	NASDAQ	IMKTA	Wed, Aug 7, 2019	30.75	31.86	30.70	31.75
3613	NASDAQ	IMKTA	Tue, Aug 6, 2019	30.76	31.32	30.31	30.95
3612	NASDAQ	IMKTA	Mon, Aug 5, 2019	30.95	30.96	30.24	30.78
3611	NASDAQ	IMKTA	Fri, Aug 2, 2019	31.11	31.43	31.01	31.08
3610	NASDAQ	IMKTA	Thu, Aug 1, 2019	31.48	31.93	30.94	31.12
3609	NASDAQ	IMKTA	Wed, Jul 31, 2019	31.95	32.16	31.43	31.48
3608	NASDAQ	IMKTA	Tue, Jul 30, 2019	31.65	31.95	31.53	31.90
3607	NASDAQ	IMKTA	Mon, Jul 29, 2019	31.90	32.06	31.69	31.76
3606	NASDAQ	IMKTA	Fri, Jul 26, 2019	31.23	31.84	31.15	31.77
3605	NASDAQ	IMKTA	Thu, Jul 25, 2019	31.03	31.59	31.02	31.13
3604	NASDAQ	IMKTA	Wed, Jul 24, 2019	30.30	30.98	30.30	30.94
3603	NASDAQ	IMKTA	Tue, Jul 23, 2019	30.78	30.78	30.15	30.32
3602	NASDAQ	IMKTA	Mon, Jul 22, 2019	31.96	31.99	30.55	30.71
3601	NASDAQ	IMKTA	Fri, Jul 19, 2019	31.82	32.39	31.82	31.95
3600	NASDAQ	IMKTA	Thu, Jul 18, 2019	32.00	32.11	31.70	31.99
3599	NASDAQ	IMKTA	Wed, Jul 17, 2019	32.46	32.46	31.90	31.97
3598	NASDAQ	IMKTA	Tue, Jul 16, 2019	32.33	32.83	32.33	32.52
3597	NASDAQ	IMKTA	Mon, Jul 15, 2019	32.52	32.58	31.62	32.29
3596	NASDAQ	IMKTA	Fri, Jul 12, 2019	32.23	32.96	32.05	32.29
3595	NASDAQ	IMKTA	Thu, Jul 11, 2019	31.98	32.35	31.68	32.23
3594	NASDAQ	IMKTA	Wed, Jul 10, 2019	31.88	32.39	31.46	31.99
3593	NASDAQ	IMKTA	Tue, Jul 9, 2019	31.62	32.12	31.25	31.99
3592	NASDAQ	IMKTA	Mon, Jul 8, 2019	31.71	31.95	31.40	31.84
3591	NASDAQ	IMKTA	Fri, Jul 5, 2019	31.38	31.83	31.37	31.76
3590	NASDAQ	IMKTA	Wed, Jul 3, 2019	31.22	31.82	31.20	31.41
3589	NASDAQ	IMKTA	Tue, Jul 2, 2019	31.34	31.75	30.57	31.27
3588	NASDAQ	IMKTA	Mon, Jul 1, 2019	31.40	31.43	30.92	31.34
3587	NASDAQ	IMKTA	Fri, Jun 28, 2019	31.45	32.21	30.90	31.13
3586	NASDAQ	IMKTA	Thu, Jun 27, 2019	31.20	31.58	31.03	31.55
3585	NASDAQ	IMKTA	Wed, Jun 26, 2019	31.10	31.38	30.70	31.20
3584	NASDAQ	IMKTA	Tue, Jun 25, 2019	31.01	31.27	30.55	31.01
3583	NASDAQ	IMKTA	Mon, Jun 24, 2019	31.56	31.88	30.84	30.86
3582	NASDAQ	IMKTA	Fri, Jun 21, 2019	31.52	31.78	30.55	31.58
3581	NASDAQ	IMKTA	Thu, Jun 20, 2019	31.66	31.94	31.43	31.61
3580	NASDAQ	IMKTA	Wed, Jun 19, 2019	32.09	32.18	31.42	31.69
3579	NASDAQ	IMKTA	Tue, Jun 18, 2019	32.21	32.60	31.53	32.01
3578	NASDAQ	IMKTA	Mon, Jun 17, 2019	31.64	32.72	31.62	32.07
3577	NASDAQ	IMKTA	Fri, Jun 14, 2019	31.81	32.02	31.66	31.77
3576	NASDAQ	IMKTA	Thu, Jun 13, 2019	31.67	32.08	31.62	31.82
3575	NASDAQ	IMKTA	Wed, Jun 12, 2019	30.82	31.84	30.79	31.72
3574	NASDAQ	IMKTA	Tue, Jun 11, 2019	30.14	31.01	30.14	31.00
3573	NASDAQ	IMKTA	Mon, Jun 10, 2019	30.10	30.52	29.98	30.07
3572	NASDAQ	IMKTA	Fri, Jun 7, 2019	29.93	30.03	29.70	30.01
3571	NASDAQ	IMKTA	Thu, Jun 6, 2019	29.90	29.98	29.17	29.90
3570	NASDAQ	IMKTA	Wed, Jun 5, 2019	30.72	30.91	29.74	29.88
3569	NASDAQ	IMKTA	Tue, Jun 4, 2019	30.05	31.26	29.86	30.70
3568	NASDAQ	IMKTA	Mon, Jun 3, 2019	29.66	29.95	29.30	29.86
3567	NASDAQ	IMKTA	Fri, May 31, 2019	30.71	30.86	29.51	29.81
3566	NASDAQ	IMKTA	Thu, May 30, 2019	31.39	31.87	30.74	30.92
3565	NASDAQ	IMKTA	Wed, May 29, 2019	31.24	31.59	30.80	31.41
3564	NASDAQ	IMKTA	Tue, May 28, 2019	31.28	31.50	31.09	31.39
3563	NASDAQ	IMKTA	Fri, May 24, 2019	30.66	31.39	30.49	31.12
3562	NASDAQ	IMKTA	Thu, May 23, 2019	30.62	30.97	30.41	30.51
3561	NASDAQ	IMKTA	Wed, May 22, 2019	30.86	31.33	30.42	30.83
3560	NASDAQ	IMKTA	Tue, May 21, 2019	30.48	31.14	30.48	30.95
3559	NASDAQ	IMKTA	Mon, May 20, 2019	30.63	30.90	29.94	30.41
3558	NASDAQ	IMKTA	Fri, May 17, 2019	30.39	31.07	30.39	30.67
3557	NASDAQ	IMKTA	Thu, May 16, 2019	30.70	31.16	30.37	30.58
3556	NASDAQ	IMKTA	Wed, May 15, 2019	30.68	30.78	30.19	30.49
3555	NASDAQ	IMKTA	Tue, May 14, 2019	30.13	30.98	30.13	30.86
3554	NASDAQ	IMKTA	Mon, May 13, 2019	29.60	30.33	29.33	30.18
3553	NASDAQ	IMKTA	Fri, May 10, 2019	28.78	30.08	28.75	29.91
3552	NASDAQ	IMKTA	Thu, May 9, 2019	27.41	28.99	27.30	28.92
3551	NASDAQ	IMKTA	Wed, May 8, 2019	27.25	27.60	27.05	27.53
3550	NASDAQ	IMKTA	Tue, May 7, 2019	27.69	27.95	27.24	27.45
3549	NASDAQ	IMKTA	Mon, May 6, 2019	27.22	27.89	27.22	27.88
3548	NASDAQ	IMKTA	Fri, May 3, 2019	26.90	27.89	26.90	27.59
3547	NASDAQ	IMKTA	Thu, May 2, 2019	27.39	27.43	26.69	26.70
3546	NASDAQ	IMKTA	Wed, May 1, 2019	27.31	27.66	27.16	27.24
3545	NASDAQ	IMKTA	Tue, Apr 30, 2019	27.94	27.94	27.22	27.45
3544	NASDAQ	IMKTA	Mon, Apr 29, 2019	27.68	27.99	27.55	27.90
3543	NASDAQ	IMKTA	Fri, Apr 26, 2019	28.02	28.19	27.33	27.51
3542	NASDAQ	IMKTA	Thu, Apr 25, 2019	27.98	28.30	27.71	28.19
3541	NASDAQ	IMKTA	Wed, Apr 24, 2019	28.15	28.50	28.02	28.15
3540	NASDAQ	IMKTA	Tue, Apr 23, 2019	27.90	28.17	27.45	28.16
3539	NASDAQ	IMKTA	Mon, Apr 22, 2019	28.07	28.07	27.44	27.69
3538	NASDAQ	IMKTA	Thu, Apr 18, 2019	28.03	28.28	27.87	28.00
3537	NASDAQ	IMKTA	Wed, Apr 17, 2019	27.77	28.18	27.56	28.13
3536	NASDAQ	IMKTA	Tue, Apr 16, 2019	27.50	27.95	27.44	27.65
3535	NASDAQ	IMKTA	Mon, Apr 15, 2019	27.27	27.63	27.04	27.49
3534	NASDAQ	IMKTA	Fri, Apr 12, 2019	27.37	27.57	27.01	27.17
3533	NASDAQ	IMKTA	Thu, Apr 11, 2019	27.43	27.60	27.28	27.37
3532	NASDAQ	IMKTA	Wed, Apr 10, 2019	27.02	27.48	27.02	27.32
3531	NASDAQ	IMKTA	Tue, Apr 9, 2019	27.00	27.30	26.78	27.06
3530	NASDAQ	IMKTA	Mon, Apr 8, 2019	27.01	27.17	26.68	27.09
3529	NASDAQ	IMKTA	Fri, Apr 5, 2019	26.36	27.12	26.28	27.01
3528	NASDAQ	IMKTA	Thu, Apr 4, 2019	26.35	26.60	25.87	26.35
3527	NASDAQ	IMKTA	Wed, Apr 3, 2019	27.15	27.15	25.57	26.10
3526	NASDAQ	IMKTA	Tue, Apr 2, 2019	27.61	27.61	26.63	27.12
3525	NASDAQ	IMKTA	Mon, Apr 1, 2019	27.71	28.16	27.37	27.63
3524	NASDAQ	IMKTA	Fri, Mar 29, 2019	27.46	27.68	27.22	27.62
3523	NASDAQ	IMKTA	Thu, Mar 28, 2019	27.72	27.73	27.16	27.29
3522	NASDAQ	IMKTA	Wed, Mar 27, 2019	27.80	27.94	27.29	27.56
3521	NASDAQ	IMKTA	Tue, Mar 26, 2019	27.56	28.01	27.37	27.76
3520	NASDAQ	IMKTA	Mon, Mar 25, 2019	27.54	28.14	27.38	27.58
3519	NASDAQ	IMKTA	Fri, Mar 22, 2019	27.98	28.31	27.29	27.55
3518	NASDAQ	IMKTA	Thu, Mar 21, 2019	27.87	28.41	27.87	28.04
3517	NASDAQ	IMKTA	Wed, Mar 20, 2019	28.41	28.68	27.73	28.00
3516	NASDAQ	IMKTA	Tue, Mar 19, 2019	28.67	29.03	28.32	28.45
3515	NASDAQ	IMKTA	Mon, Mar 18, 2019	27.99	28.80	27.99	28.56
3514	NASDAQ	IMKTA	Fri, Mar 15, 2019	28.86	28.91	27.33	27.99
3513	NASDAQ	IMKTA	Thu, Mar 14, 2019	29.38	29.55	28.81	28.86
3512	NASDAQ	IMKTA	Wed, Mar 13, 2019	29.54	29.72	29.11	29.39
3511	NASDAQ	IMKTA	Tue, Mar 12, 2019	29.64	29.76	29.33	29.45
3510	NASDAQ	IMKTA	Mon, Mar 11, 2019	29.68	29.69	29.40	29.62
3509	NASDAQ	IMKTA	Fri, Mar 8, 2019	30.01	30.01	29.39	29.57
3508	NASDAQ	IMKTA	Thu, Mar 7, 2019	29.53	30.25	29.40	29.85
3507	NASDAQ	IMKTA	Wed, Mar 6, 2019	30.84	30.84	29.61	29.83
3506	NASDAQ	IMKTA	Tue, Mar 5, 2019	30.65	30.96	30.36	30.71
3505	NASDAQ	IMKTA	Mon, Mar 4, 2019	31.36	31.36	30.15	30.64
3504	NASDAQ	IMKTA	Fri, Mar 1, 2019	31.56	31.62	30.93	31.37
3503	NASDAQ	IMKTA	Thu, Feb 28, 2019	31.01	31.65	30.40	31.12
3502	NASDAQ	IMKTA	Wed, Feb 27, 2019	30.49	31.09	30.19	31.00
3501	NASDAQ	IMKTA	Tue, Feb 26, 2019	30.49	30.86	30.10	30.50
3500	NASDAQ	IMKTA	Mon, Feb 25, 2019	30.38	30.91	30.30	30.44
3499	NASDAQ	IMKTA	Fri, Feb 22, 2019	29.89	30.28	29.82	30.25
3498	NASDAQ	IMKTA	Thu, Feb 21, 2019	30.44	30.44	29.74	29.92
3497	NASDAQ	IMKTA	Wed, Feb 20, 2019	31.04	31.18	30.31	30.33
3496	NASDAQ	IMKTA	Tue, Feb 19, 2019	31.11	31.34	30.71	31.03
3495	NASDAQ	IMKTA	Fri, Feb 15, 2019	31.07	31.83	31.05	31.12
3494	NASDAQ	IMKTA	Thu, Feb 14, 2019	30.64	31.30	30.40	30.99
3493	NASDAQ	IMKTA	Wed, Feb 13, 2019	29.82	31.18	29.79	30.78
3492	NASDAQ	IMKTA	Tue, Feb 12, 2019	30.32	30.59	29.57	29.83
3491	NASDAQ	IMKTA	Mon, Feb 11, 2019	29.61	30.26	29.32	30.19
3490	NASDAQ	IMKTA	Fri, Feb 8, 2019	30.87	30.91	29.55	29.78
3489	NASDAQ	IMKTA	Thu, Feb 7, 2019	29.41	31.54	29.30	31.09
3488	NASDAQ	IMKTA	Wed, Feb 6, 2019	29.30	29.59	28.86	28.96
3487	NASDAQ	IMKTA	Tue, Feb 5, 2019	28.74	29.51	28.59	29.30
3486	NASDAQ	IMKTA	Mon, Feb 4, 2019	28.68	28.94	28.44	28.55
3485	NASDAQ	IMKTA	Fri, Feb 1, 2019	28.53	28.69	28.15	28.60
3484	NASDAQ	IMKTA	Thu, Jan 31, 2019	27.84	28.67	27.75	28.54
3483	NASDAQ	IMKTA	Wed, Jan 30, 2019	28.55	28.73	27.72	27.83
3482	NASDAQ	IMKTA	Tue, Jan 29, 2019	29.06	29.30	28.45	28.56
3481	NASDAQ	IMKTA	Mon, Jan 28, 2019	29.60	29.60	28.63	28.99
3480	NASDAQ	IMKTA	Fri, Jan 25, 2019	30.21	30.46	29.40	29.62
3479	NASDAQ	IMKTA	Thu, Jan 24, 2019	30.00	30.39	29.90	30.11
3478	NASDAQ	IMKTA	Wed, Jan 23, 2019	30.23	30.47	29.57	30.10
3477	NASDAQ	IMKTA	Tue, Jan 22, 2019	30.31	30.66	29.83	30.07
3476	NASDAQ	IMKTA	Fri, Jan 18, 2019	30.32	30.67	30.07	30.35
3475	NASDAQ	IMKTA	Thu, Jan 17, 2019	29.97	30.42	29.97	30.31
3474	NASDAQ	IMKTA	Wed, Jan 16, 2019	29.20	30.03	29.20	29.98
3473	NASDAQ	IMKTA	Tue, Jan 15, 2019	28.69	29.23	28.52	29.23
3472	NASDAQ	IMKTA	Mon, Jan 14, 2019	28.65	29.25	28.60	28.61
3471	NASDAQ	IMKTA	Fri, Jan 11, 2019	28.24	29.05	28.24	28.65
3470	NASDAQ	IMKTA	Thu, Jan 10, 2019	28.85	28.85	27.74	28.30
3469	NASDAQ	IMKTA	Wed, Jan 9, 2019	29.55	29.68	28.56	28.99
3468	NASDAQ	IMKTA	Tue, Jan 8, 2019	29.99	29.99	29.17	29.56
3467	NASDAQ	IMKTA	Mon, Jan 7, 2019	28.71	29.80	28.25	29.54
3466	NASDAQ	IMKTA	Fri, Jan 4, 2019	28.51	29.48	28.43	28.70
3465	NASDAQ	IMKTA	Thu, Jan 3, 2019	27.64	29.04	26.63	28.17
3464	NASDAQ	IMKTA	Wed, Jan 2, 2019	27.20	27.95	26.98	27.78
3463	NASDAQ	IMKTA	Mon, Dec 31, 2018	26.61	27.44	26.54	27.22
3462	NASDAQ	IMKTA	Fri, Dec 28, 2018	26.48	27.11	26.11	26.51
3461	NASDAQ	IMKTA	Thu, Dec 27, 2018	27.24	27.83	25.68	26.41
3460	NASDAQ	IMKTA	Wed, Dec 26, 2018	26.00	27.77	25.74	27.62
3459	NASDAQ	IMKTA	Mon, Dec 24, 2018	26.86	27.16	25.93	25.95
3458	NASDAQ	IMKTA	Fri, Dec 21, 2018	27.56	28.76	27.06	27.14
3457	NASDAQ	IMKTA	Thu, Dec 20, 2018	28.39	28.82	27.16	27.64
3456	NASDAQ	IMKTA	Wed, Dec 19, 2018	29.40	29.59	28.24	28.46
3455	NASDAQ	IMKTA	Tue, Dec 18, 2018	29.21	29.81	28.47	29.28
3454	NASDAQ	IMKTA	Mon, Dec 17, 2018	29.44	29.91	28.85	29.10
3453	NASDAQ	IMKTA	Fri, Dec 14, 2018	30.11	30.86	29.35	29.43
3452	NASDAQ	IMKTA	Thu, Dec 13, 2018	31.31	31.50	30.10	30.25
3451	NASDAQ	IMKTA	Wed, Dec 12, 2018	31.62	32.54	31.30	31.30
3450	NASDAQ	IMKTA	Tue, Dec 11, 2018	30.19	31.51	30.18	31.45
3449	NASDAQ	IMKTA	Mon, Dec 10, 2018	29.26	30.18	28.20	30.07
3448	NASDAQ	IMKTA	Fri, Dec 7, 2018	28.11	29.02	27.74	28.82
3447	NASDAQ	IMKTA	Thu, Dec 6, 2018	27.57	28.22	26.52	28.10
3446	NASDAQ	IMKTA	Tue, Dec 4, 2018	29.48	29.48	27.45	27.57
3445	NASDAQ	IMKTA	Mon, Dec 3, 2018	29.32	29.48	28.75	29.44
3444	NASDAQ	IMKTA	Fri, Nov 30, 2018	29.56	30.04	28.78	29.09
3443	NASDAQ	IMKTA	Thu, Nov 29, 2018	30.37	30.47	29.44	29.59
3442	NASDAQ	IMKTA	Wed, Nov 28, 2018	30.34	30.42	29.89	30.38
3441	NASDAQ	IMKTA	Tue, Nov 27, 2018	29.97	30.66	29.97	30.29
3440	NASDAQ	IMKTA	Mon, Nov 26, 2018	30.63	30.83	29.75	29.98
3439	NASDAQ	IMKTA	Fri, Nov 23, 2018	29.93	30.76	29.93	30.51
3438	NASDAQ	IMKTA	Wed, Nov 21, 2018	30.04	30.53	29.85	29.94
3437	NASDAQ	IMKTA	Tue, Nov 20, 2018	30.33	30.40	29.72	30.00
3436	NASDAQ	IMKTA	Mon, Nov 19, 2018	31.07	31.77	30.58	30.83
3435	NASDAQ	IMKTA	Fri, Nov 16, 2018	31.28	31.28	30.51	31.06
3434	NASDAQ	IMKTA	Thu, Nov 15, 2018	31.98	32.03	31.10	31.38
3433	NASDAQ	IMKTA	Wed, Nov 14, 2018	32.80	33.03	31.73	32.24
3432	NASDAQ	IMKTA	Tue, Nov 13, 2018	33.00	33.77	32.48	32.64
3431	NASDAQ	IMKTA	Mon, Nov 12, 2018	32.94	33.70	31.70	33.01
3430	NASDAQ	IMKTA	Fri, Nov 9, 2018	33.64	33.99	32.95	33.03
3429	NASDAQ	IMKTA	Thu, Nov 8, 2018	33.30	34.00	32.97	33.80
3428	NASDAQ	IMKTA	Wed, Nov 7, 2018	32.90	33.46	32.20	33.42
3427	NASDAQ	IMKTA	Tue, Nov 6, 2018	32.72	33.16	32.50	32.73
3426	NASDAQ	IMKTA	Mon, Nov 5, 2018	33.04	33.17	32.62	32.77
3425	NASDAQ	IMKTA	Fri, Nov 2, 2018	32.59	33.45	32.56	33.04
3424	NASDAQ	IMKTA	Thu, Nov 1, 2018	33.07	34.00	32.44	32.55
3423	NASDAQ	IMKTA	Wed, Oct 31, 2018	34.00	34.08	32.92	32.94
3422	NASDAQ	IMKTA	Tue, Oct 30, 2018	31.52	34.32	31.25	34.10
3421	NASDAQ	IMKTA	Mon, Oct 29, 2018	31.23	32.06	31.23	31.46
3420	NASDAQ	IMKTA	Fri, Oct 26, 2018	31.42	32.07	30.50	31.00
3419	NASDAQ	IMKTA	Thu, Oct 25, 2018	32.18	32.66	31.30	31.70
3418	NASDAQ	IMKTA	Wed, Oct 24, 2018	32.92	33.05	32.01	32.11
3417	NASDAQ	IMKTA	Tue, Oct 23, 2018	32.98	33.90	32.21	32.87
3416	NASDAQ	IMKTA	Mon, Oct 22, 2018	32.13	33.40	32.13	33.36
3415	NASDAQ	IMKTA	Fri, Oct 19, 2018	32.05	32.60	31.80	32.04
3414	NASDAQ	IMKTA	Thu, Oct 18, 2018	32.17	32.35	31.71	31.83
3413	NASDAQ	IMKTA	Wed, Oct 17, 2018	32.03	32.45	31.72	32.33
3412	NASDAQ	IMKTA	Tue, Oct 16, 2018	31.69	32.21	31.07	32.10
3411	NASDAQ	IMKTA	Mon, Oct 15, 2018	30.81	31.75	30.51	31.62
3410	NASDAQ	IMKTA	Fri, Oct 12, 2018	30.75	31.49	30.35	30.81
3409	NASDAQ	IMKTA	Thu, Oct 11, 2018	31.85	32.21	30.32	30.43
3408	NASDAQ	IMKTA	Wed, Oct 10, 2018	32.03	33.39	31.73	31.94
3407	NASDAQ	IMKTA	Tue, Oct 9, 2018	32.52	32.73	32.12	32.27
3406	NASDAQ	IMKTA	Mon, Oct 8, 2018	31.74	32.75	31.74	32.51
3405	NASDAQ	IMKTA	Fri, Oct 5, 2018	31.59	32.09	31.34	31.60
3404	NASDAQ	IMKTA	Thu, Oct 4, 2018	32.04	32.11	31.49	31.69
3403	NASDAQ	IMKTA	Wed, Oct 3, 2018	32.94	32.94	31.74	32.08
3402	NASDAQ	IMKTA	Tue, Oct 2, 2018	33.72	34.00	32.67	32.89
3401	NASDAQ	IMKTA	Mon, Oct 1, 2018	34.40	34.43	33.57	33.67
3400	NASDAQ	IMKTA	Fri, Sep 28, 2018	34.45	35.00	34.05	34.25
3399	NASDAQ	IMKTA	Thu, Sep 27, 2018	34.20	34.70	33.85	34.45
3398	NASDAQ	IMKTA	Wed, Sep 26, 2018	33.80	34.85	33.75	34.25
3397	NASDAQ	IMKTA	Tue, Sep 25, 2018	34.00	34.35	33.70	33.70
3396	NASDAQ	IMKTA	Mon, Sep 24, 2018	34.10	34.30	33.80	34.00
3395	NASDAQ	IMKTA	Fri, Sep 21, 2018	34.25	34.65	33.95	34.05
3394	NASDAQ	IMKTA	Thu, Sep 20, 2018	34.75	34.85	34.10	34.40
3393	NASDAQ	IMKTA	Wed, Sep 19, 2018	35.55	35.90	34.50	34.65
3392	NASDAQ	IMKTA	Tue, Sep 18, 2018	35.65	35.95	35.50	35.50
3391	NASDAQ	IMKTA	Mon, Sep 17, 2018	35.45	36.00	35.35	35.60
3390	NASDAQ	IMKTA	Fri, Sep 14, 2018	34.40	35.75	34.25	35.45
3389	NASDAQ	IMKTA	Thu, Sep 13, 2018	35.80	35.80	33.95	34.35
3388	NASDAQ	IMKTA	Wed, Sep 12, 2018	35.25	35.90	34.95	35.80
3387	NASDAQ	IMKTA	Tue, Sep 11, 2018	35.55	35.70	35.00	35.35
3386	NASDAQ	IMKTA	Mon, Sep 10, 2018	34.45	35.85	34.20	35.50
3385	NASDAQ	IMKTA	Fri, Sep 7, 2018	33.80	34.35	33.50	34.35
3384	NASDAQ	IMKTA	Thu, Sep 6, 2018	34.00	34.30	33.55	33.90
3383	NASDAQ	IMKTA	Wed, Sep 5, 2018	34.40	34.45	33.36	34.15
3382	NASDAQ	IMKTA	Tue, Sep 4, 2018	36.00	36.11	34.28	34.50
3381	NASDAQ	IMKTA	Fri, Aug 31, 2018	35.85	36.03	35.50	35.95
3380	NASDAQ	IMKTA	Thu, Aug 30, 2018	35.30	36.00	35.30	35.95
3379	NASDAQ	IMKTA	Wed, Aug 29, 2018	36.50	36.50	35.30	35.35
3378	NASDAQ	IMKTA	Tue, Aug 28, 2018	36.65	36.90	35.94	36.55
3377	NASDAQ	IMKTA	Mon, Aug 27, 2018	36.50	37.65	36.50	36.60
3376	NASDAQ	IMKTA	Fri, Aug 24, 2018	36.80	36.95	36.10	36.35
3375	NASDAQ	IMKTA	Thu, Aug 23, 2018	35.25	37.35	35.25	36.80
3374	NASDAQ	IMKTA	Wed, Aug 22, 2018	33.75	35.85	33.65	35.10
3373	NASDAQ	IMKTA	Tue, Aug 21, 2018	33.05	33.90	33.05	33.85
3372	NASDAQ	IMKTA	Mon, Aug 20, 2018	34.00	34.15	32.80	33.00
3371	NASDAQ	IMKTA	Fri, Aug 17, 2018	33.30	33.90	33.05	33.90
3370	NASDAQ	IMKTA	Thu, Aug 16, 2018	33.30	33.90	33.20	33.40
3369	NASDAQ	IMKTA	Wed, Aug 15, 2018	33.60	33.80	32.75	33.05
3368	NASDAQ	IMKTA	Tue, Aug 14, 2018	33.00	34.45	33.00	33.80
3367	NASDAQ	IMKTA	Mon, Aug 13, 2018	34.10	34.16	32.30	32.85
3366	NASDAQ	IMKTA	Fri, Aug 10, 2018	30.20	34.75	30.01	34.35
3365	NASDAQ	IMKTA	Thu, Aug 9, 2018	29.50	30.05	29.30	29.95
3364	NASDAQ	IMKTA	Wed, Aug 8, 2018	29.35	29.65	28.95	29.55
3363	NASDAQ	IMKTA	Tue, Aug 7, 2018	29.00	29.65	28.75	29.50
3362	NASDAQ	IMKTA	Mon, Aug 6, 2018	28.95	29.35	28.45	28.95
3361	NASDAQ	IMKTA	Fri, Aug 3, 2018	28.80	29.65	28.80	28.95
3360	NASDAQ	IMKTA	Thu, Aug 2, 2018	28.70	29.05	28.25	28.85
3359	NASDAQ	IMKTA	Wed, Aug 1, 2018	29.95	30.00	28.75	28.90
3358	NASDAQ	IMKTA	Tue, Jul 31, 2018	29.50	29.85	29.25	29.75
3357	NASDAQ	IMKTA	Mon, Jul 30, 2018	28.65	29.60	28.65	29.45
3356	NASDAQ	IMKTA	Fri, Jul 27, 2018	28.80	28.95	28.35	28.70
3355	NASDAQ	IMKTA	Thu, Jul 26, 2018	28.45	29.40	28.45	28.90
3354	NASDAQ	IMKTA	Wed, Jul 25, 2018	28.50	28.68	27.90	28.40
3353	NASDAQ	IMKTA	Tue, Jul 24, 2018	28.90	29.10	28.45	28.55
3352	NASDAQ	IMKTA	Mon, Jul 23, 2018	29.60	29.75	28.75	28.85
3351	NASDAQ	IMKTA	Fri, Jul 20, 2018	29.85	30.01	29.45	29.55
3350	NASDAQ	IMKTA	Thu, Jul 19, 2018	29.70	30.05	29.45	29.80
3349	NASDAQ	IMKTA	Wed, Jul 18, 2018	30.10	30.15	29.50	29.70
3348	NASDAQ	IMKTA	Tue, Jul 17, 2018	29.80	30.20	29.80	30.15
3347	NASDAQ	IMKTA	Mon, Jul 16, 2018	29.65	30.00	29.47	29.80
3346	NASDAQ	IMKTA	Fri, Jul 13, 2018	29.50	30.15	29.50	29.75
3345	NASDAQ	IMKTA	Thu, Jul 12, 2018	30.35	30.35	29.35	29.45
3344	NASDAQ	IMKTA	Wed, Jul 11, 2018	31.20	31.20	30.15	30.20
3343	NASDAQ	IMKTA	Tue, Jul 10, 2018	32.30	32.35	31.05	31.25
3342	NASDAQ	IMKTA	Mon, Jul 9, 2018	32.85	32.88	32.05	32.35
3341	NASDAQ	IMKTA	Fri, Jul 6, 2018	33.10	33.35	32.80	32.90
3340	NASDAQ	IMKTA	Thu, Jul 5, 2018	32.80	33.15	32.60	33.05
3339	NASDAQ	IMKTA	Tue, Jul 3, 2018	32.55	33.25	32.50	32.65
3338	NASDAQ	IMKTA	Mon, Jul 2, 2018	31.65	32.55	31.50	32.50
3337	NASDAQ	IMKTA	Fri, Jun 29, 2018	31.80	32.10	31.40	31.80
3336	NASDAQ	IMKTA	Thu, Jun 28, 2018	31.60	32.15	31.15	31.85
3335	NASDAQ	IMKTA	Wed, Jun 27, 2018	31.85	32.30	31.60	31.65
3334	NASDAQ	IMKTA	Tue, Jun 26, 2018	31.80	32.00	31.29	31.90
3333	NASDAQ	IMKTA	Mon, Jun 25, 2018	31.35	31.90	31.20	31.75
3332	NASDAQ	IMKTA	Fri, Jun 22, 2018	31.30	32.30	30.90	31.60
3331	NASDAQ	IMKTA	Thu, Jun 21, 2018	30.90	31.68	30.90	31.20
3330	NASDAQ	IMKTA	Wed, Jun 20, 2018	30.35	30.75	29.85	30.75
3329	NASDAQ	IMKTA	Tue, Jun 19, 2018	29.65	30.40	29.40	30.25
3328	NASDAQ	IMKTA	Mon, Jun 18, 2018	29.35	29.95	29.15	29.80
3327	NASDAQ	IMKTA	Fri, Jun 15, 2018	29.25	29.70	29.20	29.40
3326	NASDAQ	IMKTA	Thu, Jun 14, 2018	29.20	29.63	29.19	29.35
3325	NASDAQ	IMKTA	Wed, Jun 13, 2018	29.05	29.40	28.95	29.20
3324	NASDAQ	IMKTA	Tue, Jun 12, 2018	29.45	29.95	28.85	29.10
3323	NASDAQ	IMKTA	Mon, Jun 11, 2018	28.90	30.30	28.89	29.45
3322	NASDAQ	IMKTA	Fri, Jun 8, 2018	28.60	28.90	28.25	28.85
3321	NASDAQ	IMKTA	Thu, Jun 7, 2018	28.45	29.05	28.35	28.55
3320	NASDAQ	IMKTA	Wed, Jun 6, 2018	28.95	29.15	28.35	28.45
3319	NASDAQ	IMKTA	Tue, Jun 5, 2018	29.10	29.10	28.70	28.85
3318	NASDAQ	IMKTA	Mon, Jun 4, 2018	28.85	29.40	28.85	29.15
3317	NASDAQ	IMKTA	Fri, Jun 1, 2018	28.75	29.05	28.60	28.80
3316	NASDAQ	IMKTA	Thu, May 31, 2018	29.70	29.70	28.61	28.70
3315	NASDAQ	IMKTA	Wed, May 30, 2018	29.75	30.35	29.60	29.80
3314	NASDAQ	IMKTA	Tue, May 29, 2018	30.05	30.55	29.55	29.70
3313	NASDAQ	IMKTA	Fri, May 25, 2018	30.35	30.50	30.00	30.20
3312	NASDAQ	IMKTA	Thu, May 24, 2018	30.05	30.75	29.85	30.35
3311	NASDAQ	IMKTA	Wed, May 23, 2018	29.60	30.45	29.50	30.05
3310	NASDAQ	IMKTA	Tue, May 22, 2018	30.15	30.45	29.40	29.65
3309	NASDAQ	IMKTA	Mon, May 21, 2018	29.85	30.45	29.60	30.20
3308	NASDAQ	IMKTA	Fri, May 18, 2018	29.95	29.95	29.40	29.75
3307	NASDAQ	IMKTA	Thu, May 17, 2018	29.45	30.05	29.45	29.95
3306	NASDAQ	IMKTA	Wed, May 16, 2018	28.70	29.55	28.55	29.45
3305	NASDAQ	IMKTA	Tue, May 15, 2018	28.40	28.90	28.25	28.55
3304	NASDAQ	IMKTA	Mon, May 14, 2018	29.00	29.10	28.20	28.45
3303	NASDAQ	IMKTA	Fri, May 11, 2018	28.05	29.40	27.90	29.00
3302	NASDAQ	IMKTA	Thu, May 10, 2018	30.95	30.95	27.90	27.93
3301	NASDAQ	IMKTA	Wed, May 9, 2018	30.95	31.13	30.65	31.00
3300	NASDAQ	IMKTA	Tue, May 8, 2018	30.85	31.45	30.60	30.95
3299	NASDAQ	IMKTA	Mon, May 7, 2018	31.70	32.00	31.00	31.00
3298	NASDAQ	IMKTA	Fri, May 4, 2018	32.05	32.50	31.35	31.85
3297	NASDAQ	IMKTA	Thu, May 3, 2018	33.70	33.70	32.05	32.15
3296	NASDAQ	IMKTA	Wed, May 2, 2018	34.45	34.45	33.55	33.80
3295	NASDAQ	IMKTA	Tue, May 1, 2018	34.15	34.45	33.30	34.40
3294	NASDAQ	IMKTA	Mon, Apr 30, 2018	34.45	34.75	33.95	34.25
3293	NASDAQ	IMKTA	Fri, Apr 27, 2018	34.50	34.65	34.00	34.25
3292	NASDAQ	IMKTA	Thu, Apr 26, 2018	34.70	34.70	34.20	34.40
3291	NASDAQ	IMKTA	Wed, Apr 25, 2018	34.35	34.95	34.10	34.55
3290	NASDAQ	IMKTA	Tue, Apr 24, 2018	34.05	34.50	33.70	34.35
3289	NASDAQ	IMKTA	Mon, Apr 23, 2018	34.15	34.15	33.70	33.80
3288	NASDAQ	IMKTA	Fri, Apr 20, 2018	34.50	35.10	33.70	34.00
3287	NASDAQ	IMKTA	Thu, Apr 19, 2018	34.55	35.00	34.35	34.60
3286	NASDAQ	IMKTA	Wed, Apr 18, 2018	35.10	36.05	34.35	34.65
3285	NASDAQ	IMKTA	Tue, Apr 17, 2018	35.15	35.55	34.95	35.10
3284	NASDAQ	IMKTA	Mon, Apr 16, 2018	34.10	35.50	33.70	35.00
3283	NASDAQ	IMKTA	Fri, Apr 13, 2018	34.50	34.50	33.65	33.85
3282	NASDAQ	IMKTA	Thu, Apr 12, 2018	34.05	34.55	33.85	34.35
3281	NASDAQ	IMKTA	Wed, Apr 11, 2018	33.25	33.90	33.20	33.90
3280	NASDAQ	IMKTA	Tue, Apr 10, 2018	34.00	34.10	33.40	33.50
3279	NASDAQ	IMKTA	Mon, Apr 9, 2018	34.15	34.45	33.65	33.75
3278	NASDAQ	IMKTA	Fri, Apr 6, 2018	33.45	34.35	33.45	33.90
3277	NASDAQ	IMKTA	Thu, Apr 5, 2018	33.95	34.15	33.45	33.70
3276	NASDAQ	IMKTA	Wed, Apr 4, 2018	32.65	33.90	32.47	33.80
3275	NASDAQ	IMKTA	Tue, Apr 3, 2018	33.15	33.55	32.70	33.05
3274	NASDAQ	IMKTA	Mon, Apr 2, 2018	33.80	33.80	32.60	33.05
3273	NASDAQ	IMKTA	Thu, Mar 29, 2018	33.85	34.25	33.35	33.85
3272	NASDAQ	IMKTA	Wed, Mar 28, 2018	33.20	34.40	33.20	33.65
3271	NASDAQ	IMKTA	Tue, Mar 27, 2018	33.95	33.95	33.10	33.20
3270	NASDAQ	IMKTA	Mon, Mar 26, 2018	33.65	33.90	32.98	33.75
3269	NASDAQ	IMKTA	Fri, Mar 23, 2018	33.35	33.70	33.10	33.10
3268	NASDAQ	IMKTA	Thu, Mar 22, 2018	33.10	33.80	33.10	33.25
3267	NASDAQ	IMKTA	Wed, Mar 21, 2018	33.20	33.80	33.20	33.40
3266	NASDAQ	IMKTA	Tue, Mar 20, 2018	33.85	33.90	33.10	33.25
3265	NASDAQ	IMKTA	Mon, Mar 19, 2018	33.20	33.85	33.05	33.80
3264	NASDAQ	IMKTA	Fri, Mar 16, 2018	33.05	33.75	33.05	33.40
3263	NASDAQ	IMKTA	Thu, Mar 15, 2018	33.15	33.40	32.85	33.20
3262	NASDAQ	IMKTA	Wed, Mar 14, 2018	33.45	33.60	32.90	33.05
3261	NASDAQ	IMKTA	Tue, Mar 13, 2018	34.05	34.25	33.15	33.30
3260	NASDAQ	IMKTA	Mon, Mar 12, 2018	33.70	34.00	33.10	33.80
3259	NASDAQ	IMKTA	Fri, Mar 9, 2018	32.85	33.95	32.51	33.70
3258	NASDAQ	IMKTA	Thu, Mar 8, 2018	33.80	33.91	32.43	32.60
3257	NASDAQ	IMKTA	Wed, Mar 7, 2018	33.70	34.00	33.30	33.75
3256	NASDAQ	IMKTA	Tue, Mar 6, 2018	33.45	34.10	32.50	34.05
3255	NASDAQ	IMKTA	Mon, Mar 5, 2018	32.80	33.40	32.60	33.25
3254	NASDAQ	IMKTA	Fri, Mar 2, 2018	32.75	33.35	32.27	33.10
3253	NASDAQ	IMKTA	Thu, Mar 1, 2018	32.10	33.65	31.95	33.05
3252	NASDAQ	IMKTA	Wed, Feb 28, 2018	32.85	32.98	32.15	32.20
3251	NASDAQ	IMKTA	Tue, Feb 27, 2018	33.00	33.40	32.20	32.60
3250	NASDAQ	IMKTA	Mon, Feb 26, 2018	32.25	33.25	31.85	32.90
3249	NASDAQ	IMKTA	Fri, Feb 23, 2018	32.35	32.50	31.90	32.00
3248	NASDAQ	IMKTA	Thu, Feb 22, 2018	32.45	32.80	31.85	32.00
3247	NASDAQ	IMKTA	Wed, Feb 21, 2018	31.60	32.65	30.85	32.40
3246	NASDAQ	IMKTA	Tue, Feb 20, 2018	31.60	32.10	31.25	31.55
3245	NASDAQ	IMKTA	Fri, Feb 16, 2018	32.15	32.65	31.45	32.15
3244	NASDAQ	IMKTA	Thu, Feb 15, 2018	31.75	34.50	30.45	32.40
3243	NASDAQ	IMKTA	Wed, Feb 14, 2018	30.75	31.60	30.75	31.43
3242	NASDAQ	IMKTA	Tue, Feb 13, 2018	30.35	31.45	30.10	31.10
3241	NASDAQ	IMKTA	Mon, Feb 12, 2018	32.00	32.04	30.00	30.55
3240	NASDAQ	IMKTA	Fri, Feb 9, 2018	30.55	32.30	30.35	31.95
3239	NASDAQ	IMKTA	Thu, Feb 8, 2018	30.70	30.70	29.35	30.15
3238	NASDAQ	IMKTA	Wed, Feb 7, 2018	30.45	30.90	29.90	30.55
3237	NASDAQ	IMKTA	Tue, Feb 6, 2018	28.60	30.85	28.26	30.65
3236	NASDAQ	IMKTA	Mon, Feb 5, 2018	30.95	31.70	29.30	29.40
3235	NASDAQ	IMKTA	Fri, Feb 2, 2018	33.25	33.48	31.05	31.45
3234	NASDAQ	IMKTA	Thu, Feb 1, 2018	33.30	34.00	33.10	33.65
3233	NASDAQ	IMKTA	Wed, Jan 31, 2018	34.35	34.70	33.35	33.60
3232	NASDAQ	IMKTA	Tue, Jan 30, 2018	35.30	35.60	33.95	34.35
3231	NASDAQ	IMKTA	Mon, Jan 29, 2018	36.20	36.20	35.40	35.55
3230	NASDAQ	IMKTA	Fri, Jan 26, 2018	35.90	36.20	35.20	36.15
3229	NASDAQ	IMKTA	Thu, Jan 25, 2018	35.25	36.10	35.05	35.85
3228	NASDAQ	IMKTA	Wed, Jan 24, 2018	34.55	35.20	34.35	35.00
3227	NASDAQ	IMKTA	Tue, Jan 23, 2018	34.95	35.26	34.20	34.55
3226	NASDAQ	IMKTA	Mon, Jan 22, 2018	34.75	35.90	34.05	35.35
3225	NASDAQ	IMKTA	Fri, Jan 19, 2018	34.45	35.25	34.15	34.95
3224	NASDAQ	IMKTA	Thu, Jan 18, 2018	35.35	35.36	34.30	34.55
3223	NASDAQ	IMKTA	Wed, Jan 17, 2018	33.85	35.70	33.65	35.20
3222	NASDAQ	IMKTA	Tue, Jan 16, 2018	33.90	34.40	33.50	33.80
3221	NASDAQ	IMKTA	Fri, Jan 12, 2018	34.40	34.95	33.45	33.75
3220	NASDAQ	IMKTA	Thu, Jan 11, 2018	33.70	34.55	33.50	34.40
3219	NASDAQ	IMKTA	Wed, Jan 10, 2018	33.20	34.10	32.85	33.75
3218	NASDAQ	IMKTA	Tue, Jan 9, 2018	35.70	36.35	33.70	33.75
3217	NASDAQ	IMKTA	Mon, Jan 8, 2018	35.05	35.60	33.70	35.45
3216	NASDAQ	IMKTA	Fri, Jan 5, 2018	35.55	36.40	34.75	34.95
3215	NASDAQ	IMKTA	Thu, Jan 4, 2018	35.85	35.85	34.25	35.15
3214	NASDAQ	IMKTA	Wed, Jan 3, 2018	36.50	36.70	35.30	35.65
3213	NASDAQ	IMKTA	Tue, Jan 2, 2018	34.75	36.95	34.60	36.50
3212	NASDAQ	IMKTA	Fri, Dec 29, 2017	35.55	35.60	34.50	34.60
3211	NASDAQ	IMKTA	Thu, Dec 28, 2017	35.20	35.52	34.05	35.40
3210	NASDAQ	IMKTA	Wed, Dec 27, 2017	36.30	36.36	35.00	35.15
3209	NASDAQ	IMKTA	Tue, Dec 26, 2017	34.75	36.50	34.75	36.35
3208	NASDAQ	IMKTA	Fri, Dec 22, 2017	34.85	35.10	34.20	34.70
3207	NASDAQ	IMKTA	Thu, Dec 21, 2017	33.85	35.35	33.55	35.05
3206	NASDAQ	IMKTA	Wed, Dec 20, 2017	35.10	35.10	33.45	33.70
3205	NASDAQ	IMKTA	Tue, Dec 19, 2017	34.10	35.10	34.00	34.75
3204	NASDAQ	IMKTA	Mon, Dec 18, 2017	33.70	35.75	33.55	34.00
3203	NASDAQ	IMKTA	Fri, Dec 15, 2017	31.95	33.20	31.95	33.00
3202	NASDAQ	IMKTA	Thu, Dec 14, 2017	33.10	33.40	31.80	31.90
3201	NASDAQ	IMKTA	Wed, Dec 13, 2017	32.50	33.29	32.35	32.95
3200	NASDAQ	IMKTA	Tue, Dec 12, 2017	33.40	33.45	32.05	32.35
3199	NASDAQ	IMKTA	Mon, Dec 11, 2017	32.10	34.20	32.10	33.25
3198	NASDAQ	IMKTA	Fri, Dec 8, 2017	30.75	31.68	30.60	31.30
3197	NASDAQ	IMKTA	Thu, Dec 7, 2017	29.45	30.65	29.40	30.55
3196	NASDAQ	IMKTA	Wed, Dec 6, 2017	27.70	28.25	27.55	27.70
3195	NASDAQ	IMKTA	Tue, Dec 5, 2017	29.50	29.70	27.45	27.70
3194	NASDAQ	IMKTA	Mon, Dec 4, 2017	28.20	30.10	28.20	29.40
3193	NASDAQ	IMKTA	Fri, Dec 1, 2017	27.75	28.00	26.95	27.95
3192	NASDAQ	IMKTA	Thu, Nov 30, 2017	29.20	29.80	26.86	27.75
3191	NASDAQ	IMKTA	Wed, Nov 29, 2017	26.80	29.05	26.80	28.95
3190	NASDAQ	IMKTA	Tue, Nov 28, 2017	25.35	26.85	25.25	26.70
3189	NASDAQ	IMKTA	Mon, Nov 27, 2017	24.60	25.64	24.55	25.35
3188	NASDAQ	IMKTA	Fri, Nov 24, 2017	25.65	25.65	24.45	24.50
3187	NASDAQ	IMKTA	Wed, Nov 22, 2017	24.80	25.95	24.70	25.50
3186	NASDAQ	IMKTA	Tue, Nov 21, 2017	24.70	25.20	24.40	24.75
3185	NASDAQ	IMKTA	Mon, Nov 20, 2017	24.65	24.75	24.30	24.60
3184	NASDAQ	IMKTA	Fri, Nov 17, 2017	24.15	24.75	23.70	24.55
3183	NASDAQ	IMKTA	Thu, Nov 16, 2017	23.25	24.45	23.25	24.25
3182	NASDAQ	IMKTA	Wed, Nov 15, 2017	23.10	23.60	23.00	23.05
3181	NASDAQ	IMKTA	Tue, Nov 14, 2017	23.10	23.60	23.00	23.50
3180	NASDAQ	IMKTA	Mon, Nov 13, 2017	23.35	23.90	23.10	23.20
3179	NASDAQ	IMKTA	Fri, Nov 10, 2017	23.10	23.90	23.10	23.50
3178	NASDAQ	IMKTA	Thu, Nov 9, 2017	23.00	23.52	22.85	23.05
3177	NASDAQ	IMKTA	Wed, Nov 8, 2017	23.15	24.20	22.70	23.10
3176	NASDAQ	IMKTA	Tue, Nov 7, 2017	23.70	24.00	23.00	23.35
3175	NASDAQ	IMKTA	Mon, Nov 6, 2017	24.45	24.45	23.35	23.80
3174	NASDAQ	IMKTA	Fri, Nov 3, 2017	24.45	24.90	24.00	24.45
3173	NASDAQ	IMKTA	Thu, Nov 2, 2017	23.65	24.60	23.30	24.50
3172	NASDAQ	IMKTA	Wed, Nov 1, 2017	23.50	23.75	22.90	23.70
3171	NASDAQ	IMKTA	Tue, Oct 31, 2017	22.80	23.50	22.80	23.30
3170	NASDAQ	IMKTA	Mon, Oct 30, 2017	23.75	23.88	22.63	22.80
3169	NASDAQ	IMKTA	Fri, Oct 27, 2017	24.15	24.30	23.65	23.85
3168	NASDAQ	IMKTA	Thu, Oct 26, 2017	24.65	24.90	23.95	24.15
3167	NASDAQ	IMKTA	Wed, Oct 25, 2017	24.50	24.65	24.05	24.55
3166	NASDAQ	IMKTA	Tue, Oct 24, 2017	24.70	24.80	24.40	24.55
3165	NASDAQ	IMKTA	Mon, Oct 23, 2017	24.40	24.78	24.25	24.65
3164	NASDAQ	IMKTA	Fri, Oct 20, 2017	24.40	24.55	24.05	24.50
3163	NASDAQ	IMKTA	Thu, Oct 19, 2017	24.45	24.60	24.05	24.20
3162	NASDAQ	IMKTA	Wed, Oct 18, 2017	24.10	24.95	24.10	24.45
3161	NASDAQ	IMKTA	Tue, Oct 17, 2017	24.10	24.15	23.45	24.05
3160	NASDAQ	IMKTA	Mon, Oct 16, 2017	25.25	25.40	23.95	24.10
3159	NASDAQ	IMKTA	Fri, Oct 13, 2017	24.95	25.40	24.70	25.15
3158	NASDAQ	IMKTA	Thu, Oct 12, 2017	25.15	25.20	24.65	24.95
3157	NASDAQ	IMKTA	Wed, Oct 11, 2017	25.90	25.95	25.05	25.20
3156	NASDAQ	IMKTA	Tue, Oct 10, 2017	25.65	26.05	25.55	25.95
3155	NASDAQ	IMKTA	Mon, Oct 9, 2017	26.50	26.80	25.15	25.25
3154	NASDAQ	IMKTA	Fri, Oct 6, 2017	27.00	27.05	26.40	26.50
3153	NASDAQ	IMKTA	Thu, Oct 5, 2017	26.70	27.30	26.60	27.00
3152	NASDAQ	IMKTA	Wed, Oct 4, 2017	26.10	26.82	26.05	26.55
3151	NASDAQ	IMKTA	Tue, Oct 3, 2017	25.65	26.25	25.60	26.15
3150	NASDAQ	IMKTA	Mon, Oct 2, 2017	25.85	25.85	25.20	25.55
3149	NASDAQ	IMKTA	Fri, Sep 29, 2017	25.50	26.00	25.25	25.70
3148	NASDAQ	IMKTA	Thu, Sep 28, 2017	25.75	25.95	24.95	25.30
3147	NASDAQ	IMKTA	Wed, Sep 27, 2017	25.10	25.95	25.10	25.85
3146	NASDAQ	IMKTA	Tue, Sep 26, 2017	24.45	25.25	24.35	25.20
3145	NASDAQ	IMKTA	Mon, Sep 25, 2017	24.60	25.00	24.30	24.40
3144	NASDAQ	IMKTA	Fri, Sep 22, 2017	24.55	24.80	24.40	24.50
3143	NASDAQ	IMKTA	Thu, Sep 21, 2017	25.00	25.05	24.50	24.60
3142	NASDAQ	IMKTA	Wed, Sep 20, 2017	25.00	25.25	24.50	25.05
3141	NASDAQ	IMKTA	Tue, Sep 19, 2017	25.15	25.20	24.80	24.95
3140	NASDAQ	IMKTA	Mon, Sep 18, 2017	24.60	25.39	24.60	25.00
3139	NASDAQ	IMKTA	Fri, Sep 15, 2017	24.00	24.65	23.65	24.50
3138	NASDAQ	IMKTA	Thu, Sep 14, 2017	24.10	24.30	23.90	23.95
3137	NASDAQ	IMKTA	Wed, Sep 13, 2017	23.85	24.27	23.79	24.10
3136	NASDAQ	IMKTA	Tue, Sep 12, 2017	23.35	24.25	23.25	23.80
3135	NASDAQ	IMKTA	Mon, Sep 11, 2017	22.95	23.65	22.75	23.35
3134	NASDAQ	IMKTA	Fri, Sep 8, 2017	22.80	22.95	22.53	22.80
3133	NASDAQ	IMKTA	Thu, Sep 7, 2017	22.50	23.20	22.25	22.90
3132	NASDAQ	IMKTA	Wed, Sep 6, 2017	21.75	22.70	21.75	22.50
3131	NASDAQ	IMKTA	Tue, Sep 5, 2017	22.10	22.35	21.40	21.75
3130	NASDAQ	IMKTA	Fri, Sep 1, 2017	22.00	22.40	21.80	22.15
3129	NASDAQ	IMKTA	Thu, Aug 31, 2017	21.65	22.10	21.35	21.95
3128	NASDAQ	IMKTA	Wed, Aug 30, 2017	20.85	22.03	20.75	21.65
3127	NASDAQ	IMKTA	Tue, Aug 29, 2017	21.90	22.30	20.80	20.90
3126	NASDAQ	IMKTA	Mon, Aug 28, 2017	24.15	24.20	21.90	21.90
3125	NASDAQ	IMKTA	Fri, Aug 25, 2017	23.25	24.30	23.20	24.25
3124	NASDAQ	IMKTA	Thu, Aug 24, 2017	23.90	24.65	23.05	23.15
3123	NASDAQ	IMKTA	Wed, Aug 23, 2017	24.40	24.66	23.75	24.00
3122	NASDAQ	IMKTA	Tue, Aug 22, 2017	25.05	25.20	24.40	24.50
3121	NASDAQ	IMKTA	Mon, Aug 21, 2017	26.05	26.05	24.90	24.95
3120	NASDAQ	IMKTA	Fri, Aug 18, 2017	25.50	26.20	25.50	26.15
3119	NASDAQ	IMKTA	Thu, Aug 17, 2017	26.35	26.80	25.63	25.70
3118	NASDAQ	IMKTA	Wed, Aug 16, 2017	27.25	27.53	26.20	26.55
3117	NASDAQ	IMKTA	Tue, Aug 15, 2017	26.75	27.60	26.50	27.15
3116	NASDAQ	IMKTA	Mon, Aug 14, 2017	27.05	28.00	26.70	26.80
3115	NASDAQ	IMKTA	Fri, Aug 11, 2017	26.55	27.11	26.45	27.05
3114	NASDAQ	IMKTA	Thu, Aug 10, 2017	26.55	26.90	26.15	26.45
3113	NASDAQ	IMKTA	Wed, Aug 9, 2017	27.10	27.45	26.40	26.55
3112	NASDAQ	IMKTA	Tue, Aug 8, 2017	29.00	29.30	26.90	27.05
3111	NASDAQ	IMKTA	Mon, Aug 7, 2017	29.55	29.55	28.90	29.00
3110	NASDAQ	IMKTA	Fri, Aug 4, 2017	29.10	30.05	28.50	29.65
3109	NASDAQ	IMKTA	Thu, Aug 3, 2017	28.60	29.15	28.45	29.10
3108	NASDAQ	IMKTA	Wed, Aug 2, 2017	29.40	29.85	28.50	28.55
3107	NASDAQ	IMKTA	Tue, Aug 1, 2017	29.80	29.80	29.00	29.50
3106	NASDAQ	IMKTA	Mon, Jul 31, 2017	29.40	29.75	29.15	29.50
3105	NASDAQ	IMKTA	Fri, Jul 28, 2017	29.85	30.10	29.30	29.45
3104	NASDAQ	IMKTA	Thu, Jul 27, 2017	29.95	30.35	29.65	29.90
3103	NASDAQ	IMKTA	Wed, Jul 26, 2017	30.25	30.35	29.73	29.90
3102	NASDAQ	IMKTA	Tue, Jul 25, 2017	29.00	30.70	28.91	30.15
3101	NASDAQ	IMKTA	Mon, Jul 24, 2017	29.15	29.20	28.42	28.95
3100	NASDAQ	IMKTA	Fri, Jul 21, 2017	30.25	30.25	28.80	29.10
3099	NASDAQ	IMKTA	Thu, Jul 20, 2017	30.30	30.35	29.90	30.05
3098	NASDAQ	IMKTA	Wed, Jul 19, 2017	29.90	30.25	29.75	30.20
3097	NASDAQ	IMKTA	Tue, Jul 18, 2017	30.30	30.45	29.78	29.90
3096	NASDAQ	IMKTA	Mon, Jul 17, 2017	30.05	30.80	29.75	30.45
3095	NASDAQ	IMKTA	Fri, Jul 14, 2017	30.25	30.40	29.70	30.10
3094	NASDAQ	IMKTA	Thu, Jul 13, 2017	30.90	30.95	30.00	30.20
3093	NASDAQ	IMKTA	Wed, Jul 12, 2017	29.90	31.10	29.90	30.55
3092	NASDAQ	IMKTA	Tue, Jul 11, 2017	29.70	30.10	29.65	29.85
3091	NASDAQ	IMKTA	Mon, Jul 10, 2017	30.95	31.90	29.35	29.55
3090	NASDAQ	IMKTA	Fri, Jul 7, 2017	30.45	31.00	29.90	31.00
3089	NASDAQ	IMKTA	Thu, Jul 6, 2017	31.60	31.65	30.45	30.50
3088	NASDAQ	IMKTA	Wed, Jul 5, 2017	33.45	33.45	31.70	31.75
3087	NASDAQ	IMKTA	Mon, Jul 3, 2017	33.15	33.85	33.15	33.75
3086	NASDAQ	IMKTA	Fri, Jun 30, 2017	33.80	33.90	33.25	33.30
3085	NASDAQ	IMKTA	Thu, Jun 29, 2017	33.75	34.00	33.15	33.65
3084	NASDAQ	IMKTA	Wed, Jun 28, 2017	33.85	34.85	33.35	33.70
3083	NASDAQ	IMKTA	Tue, Jun 27, 2017	33.55	34.25	33.40	33.63
3082	NASDAQ	IMKTA	Mon, Jun 26, 2017	32.05	33.80	31.90	33.75
3081	NASDAQ	IMKTA	Fri, Jun 23, 2017	32.50	32.50	31.70	31.95
3080	NASDAQ	IMKTA	Thu, Jun 22, 2017	31.70	32.45	31.45	32.25
3079	NASDAQ	IMKTA	Wed, Jun 21, 2017	31.75	32.35	31.75	31.80
3078	NASDAQ	IMKTA	Tue, Jun 20, 2017	33.45	33.45	31.30	31.65
3077	NASDAQ	IMKTA	Mon, Jun 19, 2017	34.40	34.95	33.45	33.50
3076	NASDAQ	IMKTA	Fri, Jun 16, 2017	34.45	34.45	31.75	33.95
3075	NASDAQ	IMKTA	Thu, Jun 15, 2017	36.65	36.90	34.90	35.00
3074	NASDAQ	IMKTA	Wed, Jun 14, 2017	36.75	37.20	36.15	36.95
3073	NASDAQ	IMKTA	Tue, Jun 13, 2017	36.70	36.90	35.69	36.75
3072	NASDAQ	IMKTA	Mon, Jun 12, 2017	36.80	37.95	36.55	36.75
3071	NASDAQ	IMKTA	Fri, Jun 9, 2017	35.85	37.08	35.85	36.90
3070	NASDAQ	IMKTA	Thu, Jun 8, 2017	36.20	36.40	35.80	35.90
3069	NASDAQ	IMKTA	Wed, Jun 7, 2017	36.35	37.04	35.80	36.00
3068	NASDAQ	IMKTA	Tue, Jun 6, 2017	37.10	37.25	36.05	36.15
3067	NASDAQ	IMKTA	Mon, Jun 5, 2017	37.55	38.10	37.30	37.40
3066	NASDAQ	IMKTA	Fri, Jun 2, 2017	38.30	38.95	37.70	37.80
3065	NASDAQ	IMKTA	Thu, Jun 1, 2017	36.60	38.40	36.50	38.30
3064	NASDAQ	IMKTA	Wed, May 31, 2017	36.55	36.95	36.10	36.60
3063	NASDAQ	IMKTA	Tue, May 30, 2017	37.20	37.40	36.30	36.45
3062	NASDAQ	IMKTA	Fri, May 26, 2017	37.90	38.26	36.60	37.00
3061	NASDAQ	IMKTA	Thu, May 25, 2017	38.00	38.55	37.95	38.00
3060	NASDAQ	IMKTA	Wed, May 24, 2017	38.00	38.95	37.40	37.95
3059	NASDAQ	IMKTA	Tue, May 23, 2017	38.05	38.55	37.55	38.10
3058	NASDAQ	IMKTA	Mon, May 22, 2017	37.95	38.45	37.70	37.85
3057	NASDAQ	IMKTA	Fri, May 19, 2017	37.60	38.20	37.50	37.85
3056	NASDAQ	IMKTA	Thu, May 18, 2017	37.85	38.40	37.80	37.85
3055	NASDAQ	IMKTA	Wed, May 17, 2017	39.00	39.00	37.95	38.00
3054	NASDAQ	IMKTA	Tue, May 16, 2017	39.45	40.05	38.90	39.25
3053	NASDAQ	IMKTA	Mon, May 15, 2017	38.40	39.83	38.40	39.55
3052	NASDAQ	IMKTA	Fri, May 12, 2017	39.80	39.90	38.40	38.45
3051	NASDAQ	IMKTA	Thu, May 11, 2017	40.25	41.15	39.75	39.85
3050	NASDAQ	IMKTA	Wed, May 10, 2017	40.45	41.30	40.25	40.50
3049	NASDAQ	IMKTA	Tue, May 9, 2017	42.00	42.00	40.05	40.55
3048	NASDAQ	IMKTA	Mon, May 8, 2017	42.00	42.75	41.67	42.15
3047	NASDAQ	IMKTA	Fri, May 5, 2017	42.10	42.15	41.30	41.90
3046	NASDAQ	IMKTA	Thu, May 4, 2017	44.40	44.55	41.35	41.85
3045	NASDAQ	IMKTA	Wed, May 3, 2017	46.05	46.05	44.96	45.25
3044	NASDAQ	IMKTA	Tue, May 2, 2017	47.90	47.90	45.75	45.85
3043	NASDAQ	IMKTA	Mon, May 1, 2017	46.95	46.95	46.25	46.45
3042	NASDAQ	IMKTA	Fri, Apr 28, 2017	47.15	47.23	46.50	46.70
3041	NASDAQ	IMKTA	Thu, Apr 27, 2017	47.55	47.85	47.18	47.55
3040	NASDAQ	IMKTA	Wed, Apr 26, 2017	46.10	47.95	46.10	47.55
3039	NASDAQ	IMKTA	Tue, Apr 25, 2017	47.40	47.95	46.05	46.10
3038	NASDAQ	IMKTA	Mon, Apr 24, 2017	47.05	47.30	46.65	47.15
3037	NASDAQ	IMKTA	Fri, Apr 21, 2017	46.00	46.60	45.65	46.40
3036	NASDAQ	IMKTA	Thu, Apr 20, 2017	45.40	46.35	45.25	46.20
3035	NASDAQ	IMKTA	Wed, Apr 19, 2017	44.90	45.35	44.65	45.15
3034	NASDAQ	IMKTA	Tue, Apr 18, 2017	44.25	44.90	44.15	44.75
3033	NASDAQ	IMKTA	Mon, Apr 17, 2017	43.70	44.55	43.45	44.40
3032	NASDAQ	IMKTA	Thu, Apr 13, 2017	44.05	44.15	43.35	43.55
3031	NASDAQ	IMKTA	Wed, Apr 12, 2017	45.05	45.05	44.15	44.20
3030	NASDAQ	IMKTA	Tue, Apr 11, 2017	44.60	45.45	44.20	45.25
3029	NASDAQ	IMKTA	Mon, Apr 10, 2017	43.85	44.90	43.85	44.60
3028	NASDAQ	IMKTA	Fri, Apr 7, 2017	43.50	43.95	43.50	43.90
3027	NASDAQ	IMKTA	Thu, Apr 6, 2017	42.75	43.75	42.75	43.60
3026	NASDAQ	IMKTA	Wed, Apr 5, 2017	43.45	43.70	42.50	42.85
3025	NASDAQ	IMKTA	Tue, Apr 4, 2017	43.50	43.85	42.90	43.20
3024	NASDAQ	IMKTA	Mon, Apr 3, 2017	43.10	43.85	43.10	43.70
3023	NASDAQ	IMKTA	Fri, Mar 31, 2017	44.68	44.80	43.00	43.15
3022	NASDAQ	IMKTA	Thu, Mar 30, 2017	44.55	44.65	44.20	44.40
3021	NASDAQ	IMKTA	Wed, Mar 29, 2017	43.60	44.70	43.60	44.65
3020	NASDAQ	IMKTA	Tue, Mar 28, 2017	43.35	43.95	43.10	43.70
3019	NASDAQ	IMKTA	Mon, Mar 27, 2017	42.80	43.75	42.80	43.65
3018	NASDAQ	IMKTA	Fri, Mar 24, 2017	43.60	44.00	42.95	43.15
3017	NASDAQ	IMKTA	Thu, Mar 23, 2017	43.40	44.30	43.35	43.65
3016	NASDAQ	IMKTA	Wed, Mar 22, 2017	43.80	44.05	42.70	43.40
3015	NASDAQ	IMKTA	Tue, Mar 21, 2017	44.55	44.55	43.70	43.80
3014	NASDAQ	IMKTA	Mon, Mar 20, 2017	45.10	45.20	44.00	44.35
3013	NASDAQ	IMKTA	Fri, Mar 17, 2017	44.30	45.40	43.85	45.20
3012	NASDAQ	IMKTA	Thu, Mar 16, 2017	43.40	44.45	43.40	44.45
3011	NASDAQ	IMKTA	Wed, Mar 15, 2017	43.30	43.80	43.25	43.45
3010	NASDAQ	IMKTA	Tue, Mar 14, 2017	43.30	43.50	42.85	43.25
3009	NASDAQ	IMKTA	Mon, Mar 13, 2017	43.30	43.90	42.85	43.45
3008	NASDAQ	IMKTA	Fri, Mar 10, 2017	44.05	44.15	43.25	43.30
3007	NASDAQ	IMKTA	Thu, Mar 9, 2017	44.65	44.85	43.30	43.40
3006	NASDAQ	IMKTA	Wed, Mar 8, 2017	44.75	45.30	44.35	44.65
3005	NASDAQ	IMKTA	Tue, Mar 7, 2017	45.85	45.90	44.55	44.70
3004	NASDAQ	IMKTA	Mon, Mar 6, 2017	46.00	46.12	45.35	45.75
3003	NASDAQ	IMKTA	Fri, Mar 3, 2017	46.45	46.45	45.60	46.15
3002	NASDAQ	IMKTA	Thu, Mar 2, 2017	46.15	46.65	45.80	46.45
3001	NASDAQ	IMKTA	Wed, Mar 1, 2017	47.55	47.55	46.35	46.45
3000	NASDAQ	IMKTA	Tue, Feb 28, 2017	47.60	47.60	46.60	46.85
2999	NASDAQ	IMKTA	Mon, Feb 27, 2017	48.00	48.25	47.50	47.90
2998	NASDAQ	IMKTA	Fri, Feb 24, 2017	47.40	48.35	47.40	48.20
2997	NASDAQ	IMKTA	Thu, Feb 23, 2017	47.64	47.98	47.40	47.65
2996	NASDAQ	IMKTA	Wed, Feb 22, 2017	47.20	47.65	46.75	47.45
2995	NASDAQ	IMKTA	Tue, Feb 21, 2017	47.20	47.50	46.35	47.15
2994	NASDAQ	IMKTA	Fri, Feb 17, 2017	46.35	46.95	46.10	46.80
2993	NASDAQ	IMKTA	Thu, Feb 16, 2017	46.95	47.00	45.75	46.45
2992	NASDAQ	IMKTA	Wed, Feb 15, 2017	46.35	46.95	46.25	46.85
2991	NASDAQ	IMKTA	Tue, Feb 14, 2017	46.10	46.80	46.10	46.60
2990	NASDAQ	IMKTA	Mon, Feb 13, 2017	47.50	47.50	46.10	46.40
2989	NASDAQ	IMKTA	Fri, Feb 10, 2017	46.65	47.20	46.50	47.15
2988	NASDAQ	IMKTA	Thu, Feb 9, 2017	45.35	46.65	45.35	46.35
2987	NASDAQ	IMKTA	Wed, Feb 8, 2017	44.95	45.60	44.65	45.45
2986	NASDAQ	IMKTA	Tue, Feb 7, 2017	45.70	45.85	44.50	44.95
2985	NASDAQ	IMKTA	Mon, Feb 6, 2017	47.45	47.75	45.30	45.70
2984	NASDAQ	IMKTA	Fri, Feb 3, 2017	48.00	48.35	47.55	47.70
2983	NASDAQ	IMKTA	Thu, Feb 2, 2017	45.80	47.95	45.50	47.45
2982	NASDAQ	IMKTA	Wed, Feb 1, 2017	45.60	45.80	45.15	45.50
2981	NASDAQ	IMKTA	Tue, Jan 31, 2017	43.95	45.45	43.65	45.25
2980	NASDAQ	IMKTA	Mon, Jan 30, 2017	44.55	44.80	43.85	44.20
2979	NASDAQ	IMKTA	Fri, Jan 27, 2017	45.65	45.65	44.60	44.80
2978	NASDAQ	IMKTA	Thu, Jan 26, 2017	46.40	46.80	45.65	45.80
2977	NASDAQ	IMKTA	Wed, Jan 25, 2017	46.90	47.20	46.00	46.50
2976	NASDAQ	IMKTA	Tue, Jan 24, 2017	47.00	47.20	46.25	46.60
2975	NASDAQ	IMKTA	Mon, Jan 23, 2017	45.90	47.25	45.85	46.95
2974	NASDAQ	IMKTA	Fri, Jan 20, 2017	46.55	47.35	45.90	46.15
2973	NASDAQ	IMKTA	Thu, Jan 19, 2017	48.00	48.00	46.55	46.55
2972	NASDAQ	IMKTA	Wed, Jan 18, 2017	48.25	48.25	47.85	47.95
2971	NASDAQ	IMKTA	Tue, Jan 17, 2017	48.05	48.80	47.85	48.30
2970	NASDAQ	IMKTA	Fri, Jan 13, 2017	47.90	48.60	47.85	48.15
2969	NASDAQ	IMKTA	Thu, Jan 12, 2017	48.15	48.55	47.55	47.65
2968	NASDAQ	IMKTA	Wed, Jan 11, 2017	49.30	49.50	48.20	48.40
2967	NASDAQ	IMKTA	Tue, Jan 10, 2017	48.50	49.45	48.45	49.35
2966	NASDAQ	IMKTA	Mon, Jan 9, 2017	48.15	48.78	47.20	48.45
2965	NASDAQ	IMKTA	Fri, Jan 6, 2017	49.10	49.10	48.00	48.00
2964	NASDAQ	IMKTA	Thu, Jan 5, 2017	49.45	49.45	48.30	48.90
2963	NASDAQ	IMKTA	Wed, Jan 4, 2017	49.65	50.20	49.43	49.80
2962	NASDAQ	IMKTA	Tue, Jan 3, 2017	48.80	49.50	47.50	49.50
2961	NASDAQ	IMKTA	Fri, Dec 30, 2016	48.95	48.95	47.95	48.10
2960	NASDAQ	IMKTA	Thu, Dec 29, 2016	49.60	49.95	48.50	49.00
2959	NASDAQ	IMKTA	Wed, Dec 28, 2016	49.60	49.85	48.80	49.20
2958	NASDAQ	IMKTA	Tue, Dec 27, 2016	49.10	50.15	49.10	49.65
2957	NASDAQ	IMKTA	Fri, Dec 23, 2016	48.90	49.45	48.65	49.25
2956	NASDAQ	IMKTA	Thu, Dec 22, 2016	50.25	50.25	48.80	48.80
2955	NASDAQ	IMKTA	Wed, Dec 21, 2016	51.50	51.63	50.50	50.50
2954	NASDAQ	IMKTA	Tue, Dec 20, 2016	51.65	52.40	51.05	51.70
2953	NASDAQ	IMKTA	Mon, Dec 19, 2016	49.50	52.25	49.50	51.40
2952	NASDAQ	IMKTA	Fri, Dec 16, 2016	48.50	51.60	47.85	48.50
2951	NASDAQ	IMKTA	Thu, Dec 15, 2016	47.65	48.95	47.25	48.05
2950	NASDAQ	IMKTA	Wed, Dec 14, 2016	48.30	48.75	47.25	47.50
2949	NASDAQ	IMKTA	Tue, Dec 13, 2016	47.80	48.80	47.50	48.30
2948	NASDAQ	IMKTA	Mon, Dec 12, 2016	48.30	48.90	47.20	47.70
2947	NASDAQ	IMKTA	Fri, Dec 9, 2016	48.95	49.20	48.18	48.90
2946	NASDAQ	IMKTA	Thu, Dec 8, 2016	47.60	49.80	47.60	49.25
2945	NASDAQ	IMKTA	Wed, Dec 7, 2016	46.35	47.50	46.10	47.45
2944	NASDAQ	IMKTA	Tue, Dec 6, 2016	46.10	46.85	45.35	46.75
2943	NASDAQ	IMKTA	Mon, Dec 5, 2016	45.85	46.30	45.50	45.85
2942	NASDAQ	IMKTA	Fri, Dec 2, 2016	45.60	46.30	45.20	45.30
2941	NASDAQ	IMKTA	Thu, Dec 1, 2016	45.85	46.55	45.50	45.95
2940	NASDAQ	IMKTA	Wed, Nov 30, 2016	46.90	47.30	45.85	45.90
2939	NASDAQ	IMKTA	Tue, Nov 29, 2016	47.20	47.85	46.65	46.90
2938	NASDAQ	IMKTA	Mon, Nov 28, 2016	47.30	47.50	46.20	47.00
2937	NASDAQ	IMKTA	Fri, Nov 25, 2016	47.65	47.65	47.30	47.45
2936	NASDAQ	IMKTA	Wed, Nov 23, 2016	47.25	47.55	47.00	47.45
2935	NASDAQ	IMKTA	Tue, Nov 22, 2016	47.35	47.70	46.80	47.40
2934	NASDAQ	IMKTA	Mon, Nov 21, 2016	47.60	47.85	47.05	47.40
2933	NASDAQ	IMKTA	Fri, Nov 18, 2016	47.70	48.00	46.85	47.60
2932	NASDAQ	IMKTA	Thu, Nov 17, 2016	47.10	48.05	47.00	47.60
2931	NASDAQ	IMKTA	Wed, Nov 16, 2016	47.60	47.60	46.20	47.30
2930	NASDAQ	IMKTA	Tue, Nov 15, 2016	47.25	48.05	46.05	47.65
2929	NASDAQ	IMKTA	Mon, Nov 14, 2016	46.95	47.65	46.45	47.20
2928	NASDAQ	IMKTA	Fri, Nov 11, 2016	45.45	48.00	44.35	46.65
2927	NASDAQ	IMKTA	Thu, Nov 10, 2016	43.05	45.70	42.40	45.45
2926	NASDAQ	IMKTA	Wed, Nov 9, 2016	40.65	43.55	39.26	43.00
2925	NASDAQ	IMKTA	Tue, Nov 8, 2016	40.75	41.65	40.00	41.20
2924	NASDAQ	IMKTA	Mon, Nov 7, 2016	40.00	41.20	39.05	41.00
2923	NASDAQ	IMKTA	Fri, Nov 4, 2016	39.45	39.50	38.75	39.40
2922	NASDAQ	IMKTA	Thu, Nov 3, 2016	40.70	40.75	38.70	38.75
2921	NASDAQ	IMKTA	Wed, Nov 2, 2016	41.00	41.55	40.60	40.65
2920	NASDAQ	IMKTA	Tue, Nov 1, 2016	39.65	41.39	39.65	41.20
2919	NASDAQ	IMKTA	Mon, Oct 31, 2016	41.05	41.05	39.40	39.50
2918	NASDAQ	IMKTA	Fri, Oct 28, 2016	41.15	41.40	41.00	41.05
2917	NASDAQ	IMKTA	Thu, Oct 27, 2016	41.20	41.30	41.00	41.05
2916	NASDAQ	IMKTA	Wed, Oct 26, 2016	41.40	41.65	40.95	41.00
2915	NASDAQ	IMKTA	Tue, Oct 25, 2016	41.25	41.35	41.00	41.30
2914	NASDAQ	IMKTA	Mon, Oct 24, 2016	41.10	41.85	41.10	41.30
2913	NASDAQ	IMKTA	Fri, Oct 21, 2016	40.50	41.18	40.30	41.00
2912	NASDAQ	IMKTA	Thu, Oct 20, 2016	40.80	41.15	40.60	40.80
2911	NASDAQ	IMKTA	Wed, Oct 19, 2016	39.90	41.35	39.70	41.10
2910	NASDAQ	IMKTA	Tue, Oct 18, 2016	39.90	40.15	39.60	39.80
2909	NASDAQ	IMKTA	Mon, Oct 17, 2016	40.45	40.45	39.70	39.85
2908	NASDAQ	IMKTA	Fri, Oct 14, 2016	40.00	40.90	39.40	40.45
2907	NASDAQ	IMKTA	Thu, Oct 13, 2016	40.55	40.55	39.55	39.75
2906	NASDAQ	IMKTA	Wed, Oct 12, 2016	39.60	40.80	39.30	40.60
2905	NASDAQ	IMKTA	Tue, Oct 11, 2016	39.60	40.15	39.40	39.75
2904	NASDAQ	IMKTA	Mon, Oct 10, 2016	38.80	40.00	38.05	39.65
2903	NASDAQ	IMKTA	Fri, Oct 7, 2016	40.45	40.76	38.91	38.95
2902	NASDAQ	IMKTA	Thu, Oct 6, 2016	39.74	40.49	39.32	40.32
2901	NASDAQ	IMKTA	Wed, Oct 5, 2016	39.39	39.98	39.16	39.74
2900	NASDAQ	IMKTA	Tue, Oct 4, 2016	38.96	39.62	38.78	39.14
2899	NASDAQ	IMKTA	Mon, Oct 3, 2016	39.17	39.46	38.78	39.24
2898	NASDAQ	IMKTA	Fri, Sep 30, 2016	38.78	39.75	38.66	39.54
2897	NASDAQ	IMKTA	Thu, Sep 29, 2016	38.63	38.93	38.21	38.33
2896	NASDAQ	IMKTA	Wed, Sep 28, 2016	38.37	38.80	38.15	38.76
2895	NASDAQ	IMKTA	Tue, Sep 27, 2016	38.55	39.10	38.17	38.40
2894	NASDAQ	IMKTA	Mon, Sep 26, 2016	38.50	39.17	38.10	38.93
2893	NASDAQ	IMKTA	Fri, Sep 23, 2016	38.58	38.83	38.28	38.58
2892	NASDAQ	IMKTA	Thu, Sep 22, 2016	38.34	38.58	37.88	38.47
2891	NASDAQ	IMKTA	Wed, Sep 21, 2016	38.32	38.32	37.57	38.18
2890	NASDAQ	IMKTA	Tue, Sep 20, 2016	38.73	38.92	38.10	38.11
2889	NASDAQ	IMKTA	Mon, Sep 19, 2016	38.40	38.91	37.81	38.58
2888	NASDAQ	IMKTA	Fri, Sep 16, 2016	38.49	38.98	37.78	38.16
2887	NASDAQ	IMKTA	Thu, Sep 15, 2016	38.16	38.69	37.52	38.38
2886	NASDAQ	IMKTA	Wed, Sep 14, 2016	38.50	38.67	38.07	38.12
2885	NASDAQ	IMKTA	Tue, Sep 13, 2016	38.45	38.86	38.15	38.60
2884	NASDAQ	IMKTA	Mon, Sep 12, 2016	38.33	38.86	38.03	38.64
2883	NASDAQ	IMKTA	Fri, Sep 9, 2016	38.54	38.91	38.12	38.61
2882	NASDAQ	IMKTA	Thu, Sep 8, 2016	38.34	38.90	37.93	38.87
2881	NASDAQ	IMKTA	Wed, Sep 7, 2016	38.61	38.85	37.05	38.54
2880	NASDAQ	IMKTA	Tue, Sep 6, 2016	38.56	39.00	38.43	38.83
2879	NASDAQ	IMKTA	Fri, Sep 2, 2016	38.02	38.84	37.68	38.60
2878	NASDAQ	IMKTA	Thu, Sep 1, 2016	37.85	38.48	37.44	37.94
2877	NASDAQ	IMKTA	Wed, Aug 31, 2016	38.06	38.31	37.75	37.83
2876	NASDAQ	IMKTA	Tue, Aug 30, 2016	37.75	38.08	37.65	37.94
2875	NASDAQ	IMKTA	Mon, Aug 29, 2016	37.55	37.78	37.44	37.75
2874	NASDAQ	IMKTA	Fri, Aug 26, 2016	38.55	38.55	36.92	37.54
2873	NASDAQ	IMKTA	Thu, Aug 25, 2016	38.84	38.84	38.01	38.12
2872	NASDAQ	IMKTA	Wed, Aug 24, 2016	37.84	39.09	37.84	38.89
2871	NASDAQ	IMKTA	Tue, Aug 23, 2016	37.77	38.03	37.31	37.64
2870	NASDAQ	IMKTA	Mon, Aug 22, 2016	36.93	37.75	36.67	37.59
2869	NASDAQ	IMKTA	Fri, Aug 19, 2016	36.72	37.43	36.53	36.97
2868	NASDAQ	IMKTA	Thu, Aug 18, 2016	36.71	37.14	36.56	36.89
2867	NASDAQ	IMKTA	Wed, Aug 17, 2016	36.79	37.00	36.20	36.63
2866	NASDAQ	IMKTA	Tue, Aug 16, 2016	37.22	37.44	36.63	36.71
2865	NASDAQ	IMKTA	Mon, Aug 15, 2016	37.24	37.45	37.03	37.36
2864	NASDAQ	IMKTA	Fri, Aug 12, 2016	37.14	37.46	36.56	37.12
2863	NASDAQ	IMKTA	Thu, Aug 11, 2016	37.38	38.19	36.82	36.98
2862	NASDAQ	IMKTA	Wed, Aug 10, 2016	37.43	37.72	37.00	37.49
2861	NASDAQ	IMKTA	Tue, Aug 9, 2016	37.31	37.83	37.26	37.52
2860	NASDAQ	IMKTA	Mon, Aug 8, 2016	37.98	38.51	37.21	37.36
2859	NASDAQ	IMKTA	Fri, Aug 5, 2016	37.77	38.04	37.06	37.91
2858	NASDAQ	IMKTA	Thu, Aug 4, 2016	36.58	37.62	36.58	37.49
2857	NASDAQ	IMKTA	Wed, Aug 3, 2016	36.73	37.12	35.77	36.41
2856	NASDAQ	IMKTA	Tue, Aug 2, 2016	37.98	38.46	36.15	36.86
2855	NASDAQ	IMKTA	Mon, Aug 1, 2016	38.62	38.75	37.91	38.09
2854	NASDAQ	IMKTA	Fri, Jul 29, 2016	39.01	39.31	38.54	38.83
2853	NASDAQ	IMKTA	Thu, Jul 28, 2016	39.67	39.67	38.66	38.97
2852	NASDAQ	IMKTA	Wed, Jul 27, 2016	40.50	40.86	39.21	39.61
2851	NASDAQ	IMKTA	Tue, Jul 26, 2016	40.35	40.67	40.00	40.54
2850	NASDAQ	IMKTA	Mon, Jul 25, 2016	39.10	40.29	39.03	40.25
2849	NASDAQ	IMKTA	Fri, Jul 22, 2016	39.06	39.65	38.78	39.32
2848	NASDAQ	IMKTA	Thu, Jul 21, 2016	39.60	39.82	39.13	39.19
2847	NASDAQ	IMKTA	Wed, Jul 20, 2016	39.83	40.26	39.72	39.74
2846	NASDAQ	IMKTA	Tue, Jul 19, 2016	40.14	40.29	39.81	39.81
2845	NASDAQ	IMKTA	Mon, Jul 18, 2016	40.01	40.65	39.85	40.06
2844	NASDAQ	IMKTA	Fri, Jul 15, 2016	40.35	40.35	40.00	40.05
2843	NASDAQ	IMKTA	Thu, Jul 14, 2016	40.14	40.41	39.73	40.04
2842	NASDAQ	IMKTA	Wed, Jul 13, 2016	40.11	40.47	39.65	40.03
2841	NASDAQ	IMKTA	Tue, Jul 12, 2016	39.92	40.31	39.51	39.95
2840	NASDAQ	IMKTA	Mon, Jul 11, 2016	39.83	39.98	39.44	39.95
2839	NASDAQ	IMKTA	Fri, Jul 8, 2016	38.90	40.00	38.65	39.75
2838	NASDAQ	IMKTA	Thu, Jul 7, 2016	38.45	38.74	37.83	38.64
2837	NASDAQ	IMKTA	Wed, Jul 6, 2016	37.75	38.61	37.46	38.58
2836	NASDAQ	IMKTA	Tue, Jul 5, 2016	37.50	38.05	37.02	37.85
2835	NASDAQ	IMKTA	Fri, Jul 1, 2016	37.41	38.04	37.40	37.86
2834	NASDAQ	IMKTA	Thu, Jun 30, 2016	37.26	37.36	36.06	37.30
2833	NASDAQ	IMKTA	Wed, Jun 29, 2016	36.54	37.37	36.46	37.22
2832	NASDAQ	IMKTA	Tue, Jun 28, 2016	38.01	38.62	36.38	36.48
2831	NASDAQ	IMKTA	Mon, Jun 27, 2016	37.86	38.00	36.93	37.78
2830	NASDAQ	IMKTA	Fri, Jun 24, 2016	37.50	38.62	37.06	38.15
2829	NASDAQ	IMKTA	Thu, Jun 23, 2016	37.46	37.99	37.36	37.90
2828	NASDAQ	IMKTA	Wed, Jun 22, 2016	36.58	37.25	36.57	37.08
2827	NASDAQ	IMKTA	Tue, Jun 21, 2016	36.97	36.97	36.35	36.65
2826	NASDAQ	IMKTA	Mon, Jun 20, 2016	37.04	37.67	37.02	37.10
2825	NASDAQ	IMKTA	Fri, Jun 17, 2016	37.30	37.35	36.51	36.70
2824	NASDAQ	IMKTA	Thu, Jun 16, 2016	37.06	37.75	36.95	37.41
2823	NASDAQ	IMKTA	Wed, Jun 15, 2016	37.29	38.13	37.11	37.35
2822	NASDAQ	IMKTA	Tue, Jun 14, 2016	37.51	37.81	36.96	37.30
2821	NASDAQ	IMKTA	Mon, Jun 13, 2016	38.09	38.47	37.27	37.50
2820	NASDAQ	IMKTA	Fri, Jun 10, 2016	38.13	38.73	37.69	38.47
2819	NASDAQ	IMKTA	Thu, Jun 9, 2016	38.97	38.97	38.37	38.61
2818	NASDAQ	IMKTA	Wed, Jun 8, 2016	38.37	39.09	38.06	39.01
2817	NASDAQ	IMKTA	Tue, Jun 7, 2016	38.16	38.67	37.92	38.45
2816	NASDAQ	IMKTA	Mon, Jun 6, 2016	38.19	38.55	38.03	38.05
2815	NASDAQ	IMKTA	Fri, Jun 3, 2016	38.50	39.80	37.76	38.30
2814	NASDAQ	IMKTA	Thu, Jun 2, 2016	38.30	38.53	37.80	38.50
2813	NASDAQ	IMKTA	Wed, Jun 1, 2016	36.89	38.68	36.89	38.45
2812	NASDAQ	IMKTA	Tue, May 31, 2016	38.24	38.41	37.01	37.28
2811	NASDAQ	IMKTA	Fri, May 27, 2016	37.59	38.34	37.26	38.32
2810	NASDAQ	IMKTA	Thu, May 26, 2016	37.26	37.88	37.19	37.44
2809	NASDAQ	IMKTA	Wed, May 25, 2016	38.04	38.04	36.99	37.18
2808	NASDAQ	IMKTA	Tue, May 24, 2016	36.57	37.91	36.53	37.78
2807	NASDAQ	IMKTA	Mon, May 23, 2016	36.90	37.58	36.24	36.48
2806	NASDAQ	IMKTA	Fri, May 20, 2016	36.69	37.33	35.98	37.04
2805	NASDAQ	IMKTA	Thu, May 19, 2016	36.66	37.29	36.44	37.07
2804	NASDAQ	IMKTA	Wed, May 18, 2016	37.26	37.28	36.08	36.71
2803	NASDAQ	IMKTA	Tue, May 17, 2016	38.24	38.53	37.02	37.23
2802	NASDAQ	IMKTA	Mon, May 16, 2016	38.51	38.69	37.61	38.45
2801	NASDAQ	IMKTA	Fri, May 13, 2016	38.14	39.35	38.06	38.33
2800	NASDAQ	IMKTA	Thu, May 12, 2016	37.90	38.62	37.82	38.46
2799	NASDAQ	IMKTA	Wed, May 11, 2016	39.24	39.32	37.61	37.68
2798	NASDAQ	IMKTA	Tue, May 10, 2016	40.67	40.86	39.37	39.42
2797	NASDAQ	IMKTA	Mon, May 9, 2016	38.00	41.40	36.92	40.90
2796	NASDAQ	IMKTA	Fri, May 6, 2016	36.21	37.12	36.21	37.12
2795	NASDAQ	IMKTA	Thu, May 5, 2016	36.88	36.88	36.05	36.16
2794	NASDAQ	IMKTA	Wed, May 4, 2016	36.37	36.89	35.81	36.73
2793	NASDAQ	IMKTA	Tue, May 3, 2016	36.22	36.98	36.05	36.56
2792	NASDAQ	IMKTA	Mon, May 2, 2016	36.28	36.68	35.81	36.50
2791	NASDAQ	IMKTA	Fri, Apr 29, 2016	36.90	37.18	36.01	36.07
2790	NASDAQ	IMKTA	Thu, Apr 28, 2016	36.90	37.65	36.65	37.07
2789	NASDAQ	IMKTA	Wed, Apr 27, 2016	36.94	37.28	36.60	37.03
2788	NASDAQ	IMKTA	Tue, Apr 26, 2016	35.98	37.27	35.74	36.96
2787	NASDAQ	IMKTA	Mon, Apr 25, 2016	35.00	36.01	35.00	35.97
2786	NASDAQ	IMKTA	Fri, Apr 22, 2016	35.02	35.39	34.41	35.03
2785	NASDAQ	IMKTA	Thu, Apr 21, 2016	36.01	36.01	34.79	35.12
2784	NASDAQ	IMKTA	Wed, Apr 20, 2016	34.67	36.39	34.67	36.03
2783	NASDAQ	IMKTA	Tue, Apr 19, 2016	35.41	35.57	34.68	34.69
2782	NASDAQ	IMKTA	Mon, Apr 18, 2016	35.87	36.06	34.94	35.28
2781	NASDAQ	IMKTA	Fri, Apr 15, 2016	34.82	36.16	34.68	36.13
2780	NASDAQ	IMKTA	Thu, Apr 14, 2016	35.77	35.77	34.64	34.82
2779	NASDAQ	IMKTA	Wed, Apr 13, 2016	34.69	35.90	34.53	35.84
2778	NASDAQ	IMKTA	Tue, Apr 12, 2016	33.68	34.79	33.50	34.53
2777	NASDAQ	IMKTA	Mon, Apr 11, 2016	34.57	34.78	33.63	33.68
2776	NASDAQ	IMKTA	Fri, Apr 8, 2016	35.08	35.66	34.21	34.38
2775	NASDAQ	IMKTA	Thu, Apr 7, 2016	36.15	36.61	34.30	34.95
2774	NASDAQ	IMKTA	Wed, Apr 6, 2016	36.20	36.66	36.20	36.46
2773	NASDAQ	IMKTA	Tue, Apr 5, 2016	36.17	36.17	36.17	36.14
2772	NASDAQ	IMKTA	Mon, Apr 4, 2016	37.24	37.24	35.70	36.17
2771	NASDAQ	IMKTA	Fri, Apr 1, 2016	37.33	37.45	36.96	37.32
2770	NASDAQ	IMKTA	Thu, Mar 31, 2016	36.98	37.63	36.80	37.12
2769	NASDAQ	IMKTA	Wed, Mar 30, 2016	36.39	37.48	35.87	37.12
2768	NASDAQ	IMKTA	Tue, Mar 29, 2016	35.06	35.97	34.64	35.17
2767	NASDAQ	IMKTA	Mon, Mar 28, 2016	34.91	35.28	34.64	35.25
2766	NASDAQ	IMKTA	Thu, Mar 24, 2016	34.83	34.83	34.83	34.99
2765	NASDAQ	IMKTA	Wed, Mar 23, 2016	35.26	35.31	34.50	34.83
2764	NASDAQ	IMKTA	Tue, Mar 22, 2016	35.34	35.92	35.00	35.31
2763	NASDAQ	IMKTA	Mon, Mar 21, 2016	36.08	36.41	34.73	35.36
2762	NASDAQ	IMKTA	Fri, Mar 18, 2016	35.87	36.47	35.16	36.07
2761	NASDAQ	IMKTA	Thu, Mar 17, 2016	35.44	35.99	35.31	35.87
2760	NASDAQ	IMKTA	Wed, Mar 16, 2016	34.36	36.14	33.80	35.39
2759	NASDAQ	IMKTA	Tue, Mar 15, 2016	35.07	35.07	35.07	34.76
2758	NASDAQ	IMKTA	Mon, Mar 14, 2016	34.45	35.17	34.21	35.07
2757	NASDAQ	IMKTA	Fri, Mar 11, 2016	33.23	34.71	32.91	34.67
2756	NASDAQ	IMKTA	Thu, Mar 10, 2016	33.92	34.65	32.70	33.91
2755	NASDAQ	IMKTA	Wed, Mar 9, 2016	32.95	32.95	32.95	33.91
2754	NASDAQ	IMKTA	Tue, Mar 8, 2016	32.77	33.82	32.77	33.06
2753	NASDAQ	IMKTA	Mon, Mar 7, 2016	32.57	33.92	32.57	33.06
2752	NASDAQ	IMKTA	Fri, Mar 4, 2016	32.14	32.14	32.14	32.64
2751	NASDAQ	IMKTA	Thu, Mar 3, 2016	34.74	34.74	34.74	32.14
2750	NASDAQ	IMKTA	Wed, Mar 2, 2016	34.12	34.86	33.75	34.05
2749	NASDAQ	IMKTA	Tue, Mar 1, 2016	33.73	33.73	33.73	34.05
2748	NASDAQ	IMKTA	Mon, Feb 29, 2016	35.53	36.04	31.77	33.73
2747	NASDAQ	IMKTA	Fri, Feb 26, 2016	36.72	36.88	35.97	36.09
2746	NASDAQ	IMKTA	Thu, Feb 25, 2016	36.24	36.66	35.74	36.54
2745	NASDAQ	IMKTA	Wed, Feb 24, 2016	35.99	36.52	34.86	36.20
2744	NASDAQ	IMKTA	Tue, Feb 23, 2016	34.28	36.48	34.16	36.26
2743	NASDAQ	IMKTA	Mon, Feb 22, 2016	34.38	34.68	33.95	34.41
2742	NASDAQ	IMKTA	Fri, Feb 19, 2016	34.60	35.22	33.91	34.14
2741	NASDAQ	IMKTA	Thu, Feb 18, 2016	35.22	35.27	34.18	34.97
2740	NASDAQ	IMKTA	Wed, Feb 17, 2016	35.82	35.92	35.17	35.38
2739	NASDAQ	IMKTA	Tue, Feb 16, 2016	35.67	36.38	35.12	35.84
2738	NASDAQ	IMKTA	Fri, Feb 12, 2016	35.45	36.15	34.54	35.47
2737	NASDAQ	IMKTA	Thu, Feb 11, 2016	33.87	35.19	33.35	34.93
2736	NASDAQ	IMKTA	Wed, Feb 10, 2016	34.63	35.22	34.23	34.58
2735	NASDAQ	IMKTA	Tue, Feb 9, 2016	34.15	35.10	34.11	34.44
2734	NASDAQ	IMKTA	Mon, Feb 8, 2016	34.99	34.99	32.03	34.18
2733	NASDAQ	IMKTA	Fri, Feb 5, 2016	36.08	36.77	33.62	34.23
2732	NASDAQ	IMKTA	Thu, Feb 4, 2016	35.94	36.57	35.62	36.14
2731	NASDAQ	IMKTA	Wed, Feb 3, 2016	37.67	38.07	35.85	36.20
2730	NASDAQ	IMKTA	Tue, Feb 2, 2016	37.78	37.78	36.87	37.22
2729	NASDAQ	IMKTA	Mon, Feb 1, 2016	38.02	39.06	37.46	38.26
2728	NASDAQ	IMKTA	Fri, Jan 29, 2016	36.38	38.43	36.38	38.36
2727	NASDAQ	IMKTA	Thu, Jan 28, 2016	36.15	36.41	35.78	36.32
2726	NASDAQ	IMKTA	Wed, Jan 27, 2016	36.17	36.82	35.44	35.86
2725	NASDAQ	IMKTA	Tue, Jan 26, 2016	35.92	36.80	35.91	36.18
2724	NASDAQ	IMKTA	Mon, Jan 25, 2016	36.27	37.32	35.87	35.96
2723	NASDAQ	IMKTA	Fri, Jan 22, 2016	36.37	37.94	35.90	36.35
2722	NASDAQ	IMKTA	Thu, Jan 21, 2016	36.10	36.48	34.97	35.93
2721	NASDAQ	IMKTA	Wed, Jan 20, 2016	35.18	36.51	33.61	35.85
2720	NASDAQ	IMKTA	Tue, Jan 19, 2016	36.67	36.67	35.21	35.71
2719	NASDAQ	IMKTA	Fri, Jan 15, 2016	36.95	37.08	34.23	36.46
2718	NASDAQ	IMKTA	Thu, Jan 14, 2016	38.12	38.78	37.35	37.95
2717	NASDAQ	IMKTA	Wed, Jan 13, 2016	39.32	39.32	37.61	37.90
2716	NASDAQ	IMKTA	Tue, Jan 12, 2016	39.57	40.32	38.54	39.19
2715	NASDAQ	IMKTA	Mon, Jan 11, 2016	37.84	39.59	37.84	39.21
2714	NASDAQ	IMKTA	Fri, Jan 8, 2016	37.23	38.29	36.91	37.71
2713	NASDAQ	IMKTA	Thu, Jan 7, 2016	38.10	38.19	36.84	37.23
2712	NASDAQ	IMKTA	Wed, Jan 6, 2016	39.00	39.79	38.23	38.66
2711	NASDAQ	IMKTA	Tue, Jan 5, 2016	38.40	41.50	38.32	39.49
2710	NASDAQ	IMKTA	Mon, Jan 4, 2016	43.08	44.33	38.22	38.35
2709	NASDAQ	IMKTA	Thu, Dec 31, 2015	43.33	44.51	42.87	44.08
2708	NASDAQ	IMKTA	Wed, Dec 30, 2015	43.51	44.04	43.06	43.69
2707	NASDAQ	IMKTA	Tue, Dec 29, 2015	43.25	44.06	42.21	43.75
2706	NASDAQ	IMKTA	Mon, Dec 28, 2015	43.40	43.92	42.84	43.21
2705	NASDAQ	IMKTA	Thu, Dec 24, 2015	44.40	44.48	43.11	43.29
2704	NASDAQ	IMKTA	Wed, Dec 23, 2015	44.49	45.13	43.71	44.84
2703	NASDAQ	IMKTA	Tue, Dec 22, 2015	42.89	44.62	42.89	44.55
2702	NASDAQ	IMKTA	Mon, Dec 21, 2015	42.72	44.01	42.03	43.20
2701	NASDAQ	IMKTA	Fri, Dec 18, 2015	43.10	43.66	42.15	42.20
2700	NASDAQ	IMKTA	Thu, Dec 17, 2015	46.39	46.39	43.18	43.24
2699	NASDAQ	IMKTA	Wed, Dec 16, 2015	45.14	46.16	43.83	46.06
2698	NASDAQ	IMKTA	Tue, Dec 15, 2015	44.00	45.45	43.72	44.97
2697	NASDAQ	IMKTA	Mon, Dec 14, 2015	47.34	47.51	43.33	43.93
2696	NASDAQ	IMKTA	Fri, Dec 11, 2015	52.64	53.35	46.76	47.16
2695	NASDAQ	IMKTA	Thu, Dec 10, 2015	54.67	54.96	53.20	53.75
2694	NASDAQ	IMKTA	Wed, Dec 9, 2015	54.12	54.81	53.58	53.84
2693	NASDAQ	IMKTA	Tue, Dec 8, 2015	53.97	54.81	53.35	54.17
2692	NASDAQ	IMKTA	Mon, Dec 7, 2015	53.68	55.43	53.68	54.63
2691	NASDAQ	IMKTA	Fri, Dec 4, 2015	54.21	55.15	53.75	54.62
2690	NASDAQ	IMKTA	Thu, Dec 3, 2015	55.69	56.00	54.03	54.12
2689	NASDAQ	IMKTA	Wed, Dec 2, 2015	53.72	56.25	53.64	55.81
2688	NASDAQ	IMKTA	Tue, Dec 1, 2015	54.52	54.52	53.21	53.59
2687	NASDAQ	IMKTA	Mon, Nov 30, 2015	56.23	56.40	54.18	54.47
2686	NASDAQ	IMKTA	Fri, Nov 27, 2015	56.50	56.96	55.73	56.39
2685	NASDAQ	IMKTA	Wed, Nov 25, 2015	55.00	57.68	54.65	56.43
2684	NASDAQ	IMKTA	Tue, Nov 24, 2015	55.71	56.21	54.94	54.99
2683	NASDAQ	IMKTA	Mon, Nov 23, 2015	53.82	56.23	53.66	56.09
2682	NASDAQ	IMKTA	Fri, Nov 20, 2015	55.06	55.89	53.48	53.93
2681	NASDAQ	IMKTA	Thu, Nov 19, 2015	54.55	55.66	53.71	54.62
2680	NASDAQ	IMKTA	Wed, Nov 18, 2015	55.22	55.22	53.75	54.77
2679	NASDAQ	IMKTA	Tue, Nov 17, 2015	53.18	55.90	53.18	54.75
2678	NASDAQ	IMKTA	Mon, Nov 16, 2015	51.15	53.23	50.77	53.04
2677	NASDAQ	IMKTA	Fri, Nov 13, 2015	51.56	52.37	50.59	50.88
2676	NASDAQ	IMKTA	Thu, Nov 12, 2015	52.50	53.00	51.62	52.01
2675	NASDAQ	IMKTA	Wed, Nov 11, 2015	53.39	54.72	52.33	52.69
2674	NASDAQ	IMKTA	Tue, Nov 10, 2015	51.48	53.73	50.75	53.18
2673	NASDAQ	IMKTA	Mon, Nov 9, 2015	54.87	54.94	51.11	51.60
2672	NASDAQ	IMKTA	Fri, Nov 6, 2015	53.13	55.17	52.84	55.12
2671	NASDAQ	IMKTA	Thu, Nov 5, 2015	52.78	53.41	49.00	53.39
2670	NASDAQ	IMKTA	Wed, Nov 4, 2015	53.30	53.80	52.31	52.65
2669	NASDAQ	IMKTA	Tue, Nov 3, 2015	51.79	53.34	51.03	53.25
2668	NASDAQ	IMKTA	Mon, Nov 2, 2015	49.89	51.76	49.81	51.63
2667	NASDAQ	IMKTA	Fri, Oct 30, 2015	49.57	51.39	49.10	49.94
2666	NASDAQ	IMKTA	Thu, Oct 29, 2015	48.78	49.76	48.15	49.59
2665	NASDAQ	IMKTA	Wed, Oct 28, 2015	47.52	49.39	47.19	48.92
2664	NASDAQ	IMKTA	Tue, Oct 27, 2015	47.97	48.62	46.99	47.51
2663	NASDAQ	IMKTA	Mon, Oct 26, 2015	49.01	49.01	47.58	48.06
2662	NASDAQ	IMKTA	Fri, Oct 23, 2015	50.31	50.31	47.50	48.97
2661	NASDAQ	IMKTA	Thu, Oct 22, 2015	50.11	50.96	49.55	50.02
2660	NASDAQ	IMKTA	Wed, Oct 21, 2015	50.78	51.60	47.61	49.87
2659	NASDAQ	IMKTA	Tue, Oct 20, 2015	49.87	50.97	49.47	50.81
2658	NASDAQ	IMKTA	Mon, Oct 19, 2015	47.28	50.12	47.28	50.06
2657	NASDAQ	IMKTA	Fri, Oct 16, 2015	47.40	47.49	46.25	47.42
2656	NASDAQ	IMKTA	Thu, Oct 15, 2015	48.56	48.68	46.29	47.24
2655	NASDAQ	IMKTA	Wed, Oct 14, 2015	50.86	50.90	48.06	48.35
2654	NASDAQ	IMKTA	Tue, Oct 13, 2015	48.70	50.88	48.29	50.52
2653	NASDAQ	IMKTA	Mon, Oct 12, 2015	48.57	49.08	47.59	49.08
2652	NASDAQ	IMKTA	Fri, Oct 9, 2015	47.70	48.81	46.94	48.70
2651	NASDAQ	IMKTA	Thu, Oct 8, 2015	46.58	48.05	45.65	47.75
2650	NASDAQ	IMKTA	Wed, Oct 7, 2015	46.22	46.64	45.35	46.36
2649	NASDAQ	IMKTA	Tue, Oct 6, 2015	48.63	48.82	45.51	46.11
2648	NASDAQ	IMKTA	Mon, Oct 5, 2015	48.24	49.74	48.24	48.83
2647	NASDAQ	IMKTA	Fri, Oct 2, 2015	46.50	48.60	46.26	48.05
2646	NASDAQ	IMKTA	Thu, Oct 1, 2015	47.57	47.80	46.51	46.77
2645	NASDAQ	IMKTA	Wed, Sep 30, 2015	47.36	48.16	46.40	47.83
2644	NASDAQ	IMKTA	Tue, Sep 29, 2015	45.50	47.88	45.50	47.16
2643	NASDAQ	IMKTA	Mon, Sep 28, 2015	44.31	45.74	44.14	45.36
2642	NASDAQ	IMKTA	Fri, Sep 25, 2015	46.69	46.70	44.20	44.34
2641	NASDAQ	IMKTA	Thu, Sep 24, 2015	45.55	47.10	45.08	46.40
2640	NASDAQ	IMKTA	Wed, Sep 23, 2015	46.50	46.62	45.39	45.54
2639	NASDAQ	IMKTA	Tue, Sep 22, 2015	47.30	48.46	45.65	46.49
2638	NASDAQ	IMKTA	Mon, Sep 21, 2015	47.41	47.97	47.19	47.81
2637	NASDAQ	IMKTA	Fri, Sep 18, 2015	49.10	49.44	47.16	47.38
2636	NASDAQ	IMKTA	Thu, Sep 17, 2015	47.61	49.50	47.31	49.04
2635	NASDAQ	IMKTA	Wed, Sep 16, 2015	48.39	48.70	47.46	48.01
2634	NASDAQ	IMKTA	Tue, Sep 15, 2015	48.12	48.59	47.47	48.56
2633	NASDAQ	IMKTA	Mon, Sep 14, 2015	47.55	48.65	47.10	48.18
2632	NASDAQ	IMKTA	Fri, Sep 11, 2015	48.29	48.64	47.15	47.55
2631	NASDAQ	IMKTA	Thu, Sep 10, 2015	48.18	48.87	47.12	48.46
2630	NASDAQ	IMKTA	Wed, Sep 9, 2015	49.65	50.14	47.63	48.31
2629	NASDAQ	IMKTA	Tue, Sep 8, 2015	50.15	50.74	49.15	49.17
2628	NASDAQ	IMKTA	Fri, Sep 4, 2015	49.57	51.00	49.22	49.44
2627	NASDAQ	IMKTA	Thu, Sep 3, 2015	50.23	50.91	49.18	50.27
2626	NASDAQ	IMKTA	Wed, Sep 2, 2015	49.83	50.23	49.03	49.95
2625	NASDAQ	IMKTA	Tue, Sep 1, 2015	48.77	50.40	48.55	49.19
2624	NASDAQ	IMKTA	Mon, Aug 31, 2015	50.03	51.13	49.15	49.70
2623	NASDAQ	IMKTA	Fri, Aug 28, 2015	50.57	50.70	49.61	50.28
2622	NASDAQ	IMKTA	Thu, Aug 27, 2015	52.02	52.46	50.08	50.87
2621	NASDAQ	IMKTA	Wed, Aug 26, 2015	50.46	51.89	49.72	51.79
2620	NASDAQ	IMKTA	Tue, Aug 25, 2015	51.05	51.49	49.13	49.35
2619	NASDAQ	IMKTA	Mon, Aug 24, 2015	51.35	52.30	49.59	49.60
2618	NASDAQ	IMKTA	Fri, Aug 21, 2015	53.05	54.58	52.79	52.89
2617	NASDAQ	IMKTA	Thu, Aug 20, 2015	53.77	54.99	53.22	53.66
2616	NASDAQ	IMKTA	Wed, Aug 19, 2015	53.99	54.70	52.91	53.90
2615	NASDAQ	IMKTA	Tue, Aug 18, 2015	55.40	55.81	53.54	54.32
2614	NASDAQ	IMKTA	Mon, Aug 17, 2015	54.22	55.95	53.92	55.90
2613	NASDAQ	IMKTA	Fri, Aug 14, 2015	51.48	54.48	51.48	54.36
2612	NASDAQ	IMKTA	Thu, Aug 13, 2015	49.81	52.35	49.71	51.32
2611	NASDAQ	IMKTA	Wed, Aug 12, 2015	50.17	50.81	49.51	50.23
2610	NASDAQ	IMKTA	Tue, Aug 11, 2015	49.38	50.46	49.38	50.26
2609	NASDAQ	IMKTA	Mon, Aug 10, 2015	49.74	50.27	48.75	49.71
2608	NASDAQ	IMKTA	Fri, Aug 7, 2015	51.02	51.38	49.51	49.61
2607	NASDAQ	IMKTA	Thu, Aug 6, 2015	52.54	52.78	50.34	51.22
2606	NASDAQ	IMKTA	Wed, Aug 5, 2015	50.56	53.48	50.32	52.66
2605	NASDAQ	IMKTA	Tue, Aug 4, 2015	49.75	50.84	49.24	50.31
2604	NASDAQ	IMKTA	Mon, Aug 3, 2015	46.82	50.04	46.30	49.90
2603	NASDAQ	IMKTA	Fri, Jul 31, 2015	45.72	46.40	45.50	46.28
2602	NASDAQ	IMKTA	Thu, Jul 30, 2015	46.36	46.57	45.35	45.64
2601	NASDAQ	IMKTA	Wed, Jul 29, 2015	46.16	47.16	45.84	46.50
2600	NASDAQ	IMKTA	Tue, Jul 28, 2015	45.75	46.72	45.04	46.23
2599	NASDAQ	IMKTA	Mon, Jul 27, 2015	45.94	46.18	45.09	45.73
2598	NASDAQ	IMKTA	Fri, Jul 24, 2015	47.21	47.27	45.94	46.05
2597	NASDAQ	IMKTA	Thu, Jul 23, 2015	48.35	48.35	47.17	47.25
2596	NASDAQ	IMKTA	Wed, Jul 22, 2015	48.41	49.09	47.74	48.12
2595	NASDAQ	IMKTA	Tue, Jul 21, 2015	48.55	49.26	48.11	48.56
2594	NASDAQ	IMKTA	Mon, Jul 20, 2015	49.11	49.57	48.20	48.46
2593	NASDAQ	IMKTA	Fri, Jul 17, 2015	49.79	50.47	48.76	48.87
2592	NASDAQ	IMKTA	Thu, Jul 16, 2015	49.24	50.34	48.81	49.87
2591	NASDAQ	IMKTA	Wed, Jul 15, 2015	49.72	49.85	48.51	48.98
2590	NASDAQ	IMKTA	Tue, Jul 14, 2015	50.05	50.41	48.86	49.72
2589	NASDAQ	IMKTA	Mon, Jul 13, 2015	51.16	51.52	49.40	50.29
2588	NASDAQ	IMKTA	Fri, Jul 10, 2015	51.50	51.52	50.15	50.78
2587	NASDAQ	IMKTA	Thu, Jul 9, 2015	51.01	51.40	49.48	50.95
2586	NASDAQ	IMKTA	Wed, Jul 8, 2015	49.54	50.99	49.07	50.49
2585	NASDAQ	IMKTA	Tue, Jul 7, 2015	47.59	49.98	47.58	49.91
2584	NASDAQ	IMKTA	Mon, Jul 6, 2015	47.56	48.31	47.22	47.96
2583	NASDAQ	IMKTA	Thu, Jul 2, 2015	47.90	48.20	47.36	47.91
2582	NASDAQ	IMKTA	Wed, Jul 1, 2015	48.05	48.54	47.35	47.93
2581	NASDAQ	IMKTA	Tue, Jun 30, 2015	47.86	48.64	47.18	47.77
2580	NASDAQ	IMKTA	Mon, Jun 29, 2015	46.92	48.03	46.88	47.50
2579	NASDAQ	IMKTA	Fri, Jun 26, 2015	48.03	48.32	47.19	47.57
2578	NASDAQ	IMKTA	Thu, Jun 25, 2015	47.19	48.16	46.59	48.07
2577	NASDAQ	IMKTA	Wed, Jun 24, 2015	48.23	48.54	47.07	47.16
2576	NASDAQ	IMKTA	Tue, Jun 23, 2015	47.77	48.88	47.77	48.49
2575	NASDAQ	IMKTA	Mon, Jun 22, 2015	47.31	48.70	47.26	47.79
2574	NASDAQ	IMKTA	Fri, Jun 19, 2015	48.79	49.32	47.47	47.61
2573	NASDAQ	IMKTA	Thu, Jun 18, 2015	49.08	49.76	48.26	48.64
2572	NASDAQ	IMKTA	Wed, Jun 17, 2015	48.68	49.46	48.49	48.85
2571	NASDAQ	IMKTA	Tue, Jun 16, 2015	48.65	49.36	48.16	48.44
2570	NASDAQ	IMKTA	Mon, Jun 15, 2015	49.22	49.55	47.81	48.84
2569	NASDAQ	IMKTA	Fri, Jun 12, 2015	48.92	50.79	48.50	49.25
2568	NASDAQ	IMKTA	Thu, Jun 11, 2015	49.32	49.85	48.76	49.17
2567	NASDAQ	IMKTA	Wed, Jun 10, 2015	48.09	49.74	48.09	49.10
2566	NASDAQ	IMKTA	Tue, Jun 9, 2015	47.59	48.36	46.61	47.96
2565	NASDAQ	IMKTA	Mon, Jun 8, 2015	49.76	49.76	47.35	47.53
2564	NASDAQ	IMKTA	Fri, Jun 5, 2015	50.33	50.33	48.11	49.65
2563	NASDAQ	IMKTA	Thu, Jun 4, 2015	50.74	51.75	49.87	50.28
2562	NASDAQ	IMKTA	Wed, Jun 3, 2015	49.08	51.05	48.65	50.83
2561	NASDAQ	IMKTA	Tue, Jun 2, 2015	48.21	49.49	48.01	49.08
2560	NASDAQ	IMKTA	Mon, Jun 1, 2015	49.00	49.50	48.24	48.38
2559	NASDAQ	IMKTA	Fri, May 29, 2015	49.83	50.06	48.77	48.88
2558	NASDAQ	IMKTA	Thu, May 28, 2015	50.18	50.80	49.35	49.89
2557	NASDAQ	IMKTA	Wed, May 27, 2015	49.52	50.34	48.75	50.22
2556	NASDAQ	IMKTA	Tue, May 26, 2015	50.60	50.82	48.74	49.47
2555	NASDAQ	IMKTA	Fri, May 22, 2015	46.89	51.84	50.26	50.32
2554	NASDAQ	IMKTA	Thu, May 21, 2015	51.15	51.91	50.86	51.25
2553	NASDAQ	IMKTA	Wed, May 20, 2015	50.83	51.47	49.94	51.31
2552	NASDAQ	IMKTA	Tue, May 19, 2015	49.94	51.03	48.48	50.68
2551	NASDAQ	IMKTA	Mon, May 18, 2015	48.11	51.21	47.66	50.54
2550	NASDAQ	IMKTA	Fri, May 15, 2015	47.60	47.97	47.15	47.50
2549	NASDAQ	IMKTA	Thu, May 14, 2015	47.50	48.68	46.50	47.60
2548	NASDAQ	IMKTA	Wed, May 13, 2015	47.44	48.25	46.72	47.21
2547	NASDAQ	IMKTA	Tue, May 12, 2015	48.90	50.03	47.08	47.12
2546	NASDAQ	IMKTA	Mon, May 11, 2015	42.53	50.21	42.53	49.68
2545	NASDAQ	IMKTA	Fri, May 8, 2015	42.41	43.94	41.78	42.26
2544	NASDAQ	IMKTA	Thu, May 7, 2015	42.03	42.15	38.69	42.00
2543	NASDAQ	IMKTA	Wed, May 6, 2015	40.71	41.77	40.67	41.69
2542	NASDAQ	IMKTA	Tue, May 5, 2015	41.23	42.13	40.57	40.87
2541	NASDAQ	IMKTA	Mon, May 4, 2015	42.76	43.50	41.57	41.73
2540	NASDAQ	IMKTA	Fri, May 1, 2015	41.99	43.60	41.90	43.06
2539	NASDAQ	IMKTA	Thu, Apr 30, 2015	43.05	43.82	41.40	41.86
2538	NASDAQ	IMKTA	Wed, Apr 29, 2015	44.10	45.06	42.56	43.14
2537	NASDAQ	IMKTA	Tue, Apr 28, 2015	45.75	46.25	44.28	44.87
2536	NASDAQ	IMKTA	Mon, Apr 27, 2015	47.91	48.20	45.73	46.11
2535	NASDAQ	IMKTA	Fri, Apr 24, 2015	47.24	47.73	46.76	47.61
2534	NASDAQ	IMKTA	Thu, Apr 23, 2015	47.29	47.78	46.53	47.28
2533	NASDAQ	IMKTA	Wed, Apr 22, 2015	46.70	47.79	46.47	47.57
2532	NASDAQ	IMKTA	Tue, Apr 21, 2015	47.10	47.49	46.71	46.86
2531	NASDAQ	IMKTA	Mon, Apr 20, 2015	47.71	47.91	46.98	47.11
2530	NASDAQ	IMKTA	Fri, Apr 17, 2015	47.07	47.83	46.52	47.56
2529	NASDAQ	IMKTA	Thu, Apr 16, 2015	50.20	50.38	47.52	47.55
2528	NASDAQ	IMKTA	Wed, Apr 15, 2015	51.21	51.43	50.26	50.48
2527	NASDAQ	IMKTA	Tue, Apr 14, 2015	51.80	52.13	51.11	51.20
2526	NASDAQ	IMKTA	Mon, Apr 13, 2015	52.23	52.23	50.45	51.97
2525	NASDAQ	IMKTA	Fri, Apr 10, 2015	53.67	53.79	51.75	52.23
2524	NASDAQ	IMKTA	Thu, Apr 9, 2015	54.05	54.59	53.33	53.66
2523	NASDAQ	IMKTA	Wed, Apr 8, 2015	50.62	53.99	50.60	53.90
2522	NASDAQ	IMKTA	Tue, Apr 7, 2015	52.98	53.44	50.52	50.78
2521	NASDAQ	IMKTA	Mon, Apr 6, 2015	52.09	53.67	51.75	53.26
2520	NASDAQ	IMKTA	Thu, Apr 2, 2015	50.98	52.84	50.52	51.98
2519	NASDAQ	IMKTA	Wed, Apr 1, 2015	49.51	51.24	48.76	51.15
2518	NASDAQ	IMKTA	Tue, Mar 31, 2015	49.74	50.18	49.16	49.48
2517	NASDAQ	IMKTA	Mon, Mar 30, 2015	48.13	50.00	47.52	49.81
2516	NASDAQ	IMKTA	Fri, Mar 27, 2015	47.75	48.23	47.26	48.08
2515	NASDAQ	IMKTA	Thu, Mar 26, 2015	47.00	47.74	46.69	47.57
2514	NASDAQ	IMKTA	Wed, Mar 25, 2015	48.83	48.83	47.19	47.38
2513	NASDAQ	IMKTA	Tue, Mar 24, 2015	49.57	49.80	48.50	48.90
2512	NASDAQ	IMKTA	Mon, Mar 23, 2015	48.71	50.04	48.06	49.52
2511	NASDAQ	IMKTA	Fri, Mar 20, 2015	49.49	49.49	48.03	48.90
2510	NASDAQ	IMKTA	Thu, Mar 19, 2015	49.30	49.85	49.00	49.31
2509	NASDAQ	IMKTA	Wed, Mar 18, 2015	48.52	49.51	48.22	49.28
2508	NASDAQ	IMKTA	Tue, Mar 17, 2015	49.00	49.78	48.41	48.89
2507	NASDAQ	IMKTA	Mon, Mar 16, 2015	50.56	51.09	48.12	48.46
2506	NASDAQ	IMKTA	Fri, Mar 13, 2015	49.71	50.64	49.29	50.49
2505	NASDAQ	IMKTA	Thu, Mar 12, 2015	48.65	50.11	48.12	49.64
2504	NASDAQ	IMKTA	Wed, Mar 11, 2015	48.44	48.69	46.69	48.49
2503	NASDAQ	IMKTA	Tue, Mar 10, 2015	48.54	48.99	47.49	48.25
2502	NASDAQ	IMKTA	Mon, Mar 9, 2015	47.26	48.99	47.26	48.85
2501	NASDAQ	IMKTA	Fri, Mar 6, 2015	48.29	48.82	46.68	46.90
2500	NASDAQ	IMKTA	Thu, Mar 5, 2015	46.48	48.36	45.99	48.29
2499	NASDAQ	IMKTA	Wed, Mar 4, 2015	45.81	46.72	45.66	46.38
2498	NASDAQ	IMKTA	Tue, Mar 3, 2015	47.18	47.18	45.40	45.81
2497	NASDAQ	IMKTA	Mon, Mar 2, 2015	43.89	47.34	43.86	47.18
2496	NASDAQ	IMKTA	Fri, Feb 27, 2015	43.98	44.34	43.23	43.24
2495	NASDAQ	IMKTA	Thu, Feb 26, 2015	42.74	44.00	42.51	43.83
2494	NASDAQ	IMKTA	Wed, Feb 25, 2015	43.49	43.80	42.65	42.95
2493	NASDAQ	IMKTA	Tue, Feb 24, 2015	42.79	43.88	42.63	43.37
2492	NASDAQ	IMKTA	Mon, Feb 23, 2015	42.77	43.44	42.43	43.11
2491	NASDAQ	IMKTA	Fri, Feb 20, 2015	43.99	43.99	42.62	42.91
2490	NASDAQ	IMKTA	Thu, Feb 19, 2015	43.41	43.95	43.06	43.87
2489	NASDAQ	IMKTA	Wed, Feb 18, 2015	44.29	44.32	42.76	43.34
2488	NASDAQ	IMKTA	Tue, Feb 17, 2015	42.26	44.42	41.77	44.12
2487	NASDAQ	IMKTA	Fri, Feb 13, 2015	42.45	42.45	41.56	42.26
2486	NASDAQ	IMKTA	Thu, Feb 12, 2015	42.69	42.77	41.89	42.44
2485	NASDAQ	IMKTA	Wed, Feb 11, 2015	41.31	42.68	41.14	42.55
2484	NASDAQ	IMKTA	Tue, Feb 10, 2015	42.13	42.76	41.86	42.01
2483	NASDAQ	IMKTA	Mon, Feb 9, 2015	41.00	42.29	40.17	42.14
2482	NASDAQ	IMKTA	Fri, Feb 6, 2015	44.50	44.50	40.91	41.29
2481	NASDAQ	IMKTA	Thu, Feb 5, 2015	44.16	44.53	43.34	43.80
2480	NASDAQ	IMKTA	Wed, Feb 4, 2015	43.86	44.98	43.86	44.06
2479	NASDAQ	IMKTA	Tue, Feb 3, 2015	43.90	44.77	43.34	44.21
2478	NASDAQ	IMKTA	Mon, Feb 2, 2015	42.65	43.78	41.32	43.71
2477	NASDAQ	IMKTA	Fri, Jan 30, 2015	43.45	44.20	42.40	42.65
2476	NASDAQ	IMKTA	Thu, Jan 29, 2015	43.53	44.24	43.06	43.93
2475	NASDAQ	IMKTA	Wed, Jan 28, 2015	44.50	44.79	42.90	43.19
2474	NASDAQ	IMKTA	Tue, Jan 27, 2015	44.25	44.98	43.88	44.79
2473	NASDAQ	IMKTA	Mon, Jan 26, 2015	43.60	44.97	43.41	44.09
2472	NASDAQ	IMKTA	Fri, Jan 23, 2015	43.16	43.82	42.43	43.26
2471	NASDAQ	IMKTA	Thu, Jan 22, 2015	40.10	44.19	39.84	42.69
2470	NASDAQ	IMKTA	Wed, Jan 21, 2015	47.50	47.50	39.22	40.10
2469	NASDAQ	IMKTA	Tue, Jan 20, 2015	46.41	48.30	46.17	47.55
2468	NASDAQ	IMKTA	Fri, Jan 16, 2015	44.76	46.97	44.50	46.48
2467	NASDAQ	IMKTA	Thu, Jan 15, 2015	44.78	46.57	44.10	45.01
2466	NASDAQ	IMKTA	Wed, Jan 14, 2015	43.78	44.99	43.38	44.42
2465	NASDAQ	IMKTA	Tue, Jan 13, 2015	42.50	44.92	41.92	44.11
2464	NASDAQ	IMKTA	Mon, Jan 12, 2015	42.60	42.72	41.70	41.89
2463	NASDAQ	IMKTA	Fri, Jan 9, 2015	42.01	42.87	41.28	42.51
2462	NASDAQ	IMKTA	Thu, Jan 8, 2015	40.54	42.21	40.16	42.12
2461	NASDAQ	IMKTA	Wed, Jan 7, 2015	40.22	40.61	39.30	40.31
2460	NASDAQ	IMKTA	Tue, Jan 6, 2015	40.81	40.90	38.73	39.86
2459	NASDAQ	IMKTA	Mon, Jan 5, 2015	38.79	41.63	38.54	40.90
2458	NASDAQ	IMKTA	Fri, Jan 2, 2015	37.37	38.56	36.38	38.49
2457	NASDAQ	IMKTA	Wed, Dec 31, 2014	37.11	37.69	36.98	37.09
2456	NASDAQ	IMKTA	Tue, Dec 30, 2014	37.22	37.39	36.65	37.14
2455	NASDAQ	IMKTA	Mon, Dec 29, 2014	35.79	37.70	35.79	36.90
2454	NASDAQ	IMKTA	Fri, Dec 26, 2014	35.89	36.16	35.16	35.59
2453	NASDAQ	IMKTA	Wed, Dec 24, 2014	35.66	36.02	35.09	35.66
2452	NASDAQ	IMKTA	Tue, Dec 23, 2014	34.60	36.15	34.52	35.80
2451	NASDAQ	IMKTA	Mon, Dec 22, 2014	34.31	34.74	33.88	34.52
2450	NASDAQ	IMKTA	Fri, Dec 19, 2014	33.40	35.05	32.49	33.97
2449	NASDAQ	IMKTA	Thu, Dec 18, 2014	33.78	34.87	33.06	33.33
2448	NASDAQ	IMKTA	Wed, Dec 17, 2014	33.49	33.69	32.97	33.33
2447	NASDAQ	IMKTA	Tue, Dec 16, 2014	32.08	33.94	31.89	32.83
2446	NASDAQ	IMKTA	Mon, Dec 15, 2014	31.46	32.23	30.76	32.08
2445	NASDAQ	IMKTA	Fri, Dec 12, 2014	30.67	31.44	30.66	31.08
2444	NASDAQ	IMKTA	Thu, Dec 11, 2014	30.37	31.50	30.30	31.03
2443	NASDAQ	IMKTA	Wed, Dec 10, 2014	30.08	30.73	29.82	30.28
2442	NASDAQ	IMKTA	Tue, Dec 9, 2014	28.69	30.74	28.69	30.18
2441	NASDAQ	IMKTA	Mon, Dec 8, 2014	29.00	30.27	28.56	28.69
2440	NASDAQ	IMKTA	Fri, Dec 5, 2014	28.50	28.76	28.50	28.63
2439	NASDAQ	IMKTA	Thu, Dec 4, 2014	27.90	28.88	27.90	28.50
2438	NASDAQ	IMKTA	Wed, Dec 3, 2014	27.87	28.17	27.59	27.94
2437	NASDAQ	IMKTA	Tue, Dec 2, 2014	27.21	27.95	26.89	27.94
2436	NASDAQ	IMKTA	Mon, Dec 1, 2014	27.14	27.62	26.72	27.26
2435	NASDAQ	IMKTA	Fri, Nov 28, 2014	27.79	28.20	27.07	27.14
2434	NASDAQ	IMKTA	Wed, Nov 26, 2014	28.27	28.28	27.68	27.96
2433	NASDAQ	IMKTA	Tue, Nov 25, 2014	28.31	28.31	27.53	27.85
2432	NASDAQ	IMKTA	Mon, Nov 24, 2014	27.63	28.27	27.43	28.25
2431	NASDAQ	IMKTA	Fri, Nov 21, 2014	27.69	27.81	27.13	27.74
2430	NASDAQ	IMKTA	Thu, Nov 20, 2014	26.85	27.39	26.81	27.31
2429	NASDAQ	IMKTA	Wed, Nov 19, 2014	27.42	27.54	26.87	27.10
2428	NASDAQ	IMKTA	Tue, Nov 18, 2014	27.64	27.68	27.17	27.31
2427	NASDAQ	IMKTA	Mon, Nov 17, 2014	27.76	27.92	27.19	27.46
2426	NASDAQ	IMKTA	Fri, Nov 14, 2014	27.98	28.08	27.63	27.63
2425	NASDAQ	IMKTA	Thu, Nov 13, 2014	27.92	27.99	27.74	27.97
2424	NASDAQ	IMKTA	Wed, Nov 12, 2014	27.32	27.92	27.29	27.87
2423	NASDAQ	IMKTA	Tue, Nov 11, 2014	27.33	27.49	27.26	27.43
2422	NASDAQ	IMKTA	Mon, Nov 10, 2014	27.19	27.45	26.73	27.43
2421	NASDAQ	IMKTA	Fri, Nov 7, 2014	27.46	27.46	27.06	27.29
2420	NASDAQ	IMKTA	Thu, Nov 6, 2014	27.24	27.49	27.07	27.42
2419	NASDAQ	IMKTA	Wed, Nov 5, 2014	27.30	27.30	26.92	27.17
2418	NASDAQ	IMKTA	Tue, Nov 4, 2014	26.70	27.23	26.55	27.15
2417	NASDAQ	IMKTA	Mon, Nov 3, 2014	27.00	27.20	26.64	26.84
2416	NASDAQ	IMKTA	Fri, Oct 31, 2014	27.00	27.21	26.25	26.90
2415	NASDAQ	IMKTA	Thu, Oct 30, 2014	25.73	26.48	25.73	26.47
2414	NASDAQ	IMKTA	Wed, Oct 29, 2014	25.29	26.08	25.25	25.89
2413	NASDAQ	IMKTA	Tue, Oct 28, 2014	24.46	25.42	24.46	25.40
2412	NASDAQ	IMKTA	Mon, Oct 27, 2014	24.62	24.73	24.24	24.50
2411	NASDAQ	IMKTA	Fri, Oct 24, 2014	25.17	25.17	24.55	24.63
2410	NASDAQ	IMKTA	Thu, Oct 23, 2014	24.78	25.30	24.60	25.11
2409	NASDAQ	IMKTA	Wed, Oct 22, 2014	24.90	24.96	24.44	24.46
2408	NASDAQ	IMKTA	Tue, Oct 21, 2014	25.09	25.22	24.86	24.97
2407	NASDAQ	IMKTA	Mon, Oct 20, 2014	24.56	25.33	24.49	25.07
2406	NASDAQ	IMKTA	Fri, Oct 17, 2014	25.54	25.54	24.45	24.61
2405	NASDAQ	IMKTA	Thu, Oct 16, 2014	24.69	25.22	24.66	25.16
2404	NASDAQ	IMKTA	Wed, Oct 15, 2014	24.39	25.04	24.11	24.97
2403	NASDAQ	IMKTA	Tue, Oct 14, 2014	24.46	24.95	24.16	24.78
2402	NASDAQ	IMKTA	Mon, Oct 13, 2014	23.74	24.67	23.56	24.32
2401	NASDAQ	IMKTA	Fri, Oct 10, 2014	23.59	23.88	23.29	23.70
2400	NASDAQ	IMKTA	Thu, Oct 9, 2014	24.22	24.45	23.57	23.74
2399	NASDAQ	IMKTA	Wed, Oct 8, 2014	23.84	24.32	23.45	24.24
2398	NASDAQ	IMKTA	Tue, Oct 7, 2014	23.90	24.13	23.07	23.81
2397	NASDAQ	IMKTA	Mon, Oct 6, 2014	24.22	24.59	24.10	24.17
2396	NASDAQ	IMKTA	Fri, Oct 3, 2014	23.87	24.39	23.73	24.28
2395	NASDAQ	IMKTA	Thu, Oct 2, 2014	23.40	23.99	23.40	23.60
2394	NASDAQ	IMKTA	Wed, Oct 1, 2014	23.62	23.83	23.38	23.41
2393	NASDAQ	IMKTA	Tue, Sep 30, 2014	23.96	24.14	23.69	23.69
2392	NASDAQ	IMKTA	Mon, Sep 29, 2014	23.77	24.70	23.76	23.92
2391	NASDAQ	IMKTA	Fri, Sep 26, 2014	23.93	24.23	23.76	24.04
2390	NASDAQ	IMKTA	Thu, Sep 25, 2014	24.44	24.27	23.83	23.92
2389	NASDAQ	IMKTA	Wed, Sep 24, 2014	24.52	25.33	24.34	24.43
2388	NASDAQ	IMKTA	Tue, Sep 23, 2014	24.80	25.17	24.39	24.57
2387	NASDAQ	IMKTA	Mon, Sep 22, 2014	25.13	25.46	24.80	24.81
2386	NASDAQ	IMKTA	Fri, Sep 19, 2014	25.45	26.07	24.95	25.33
2385	NASDAQ	IMKTA	Thu, Sep 18, 2014	25.22	25.45	25.06	25.38
2384	NASDAQ	IMKTA	Wed, Sep 17, 2014	25.47	25.47	24.99	25.09
2383	NASDAQ	IMKTA	Tue, Sep 16, 2014	24.97	25.67	24.67	25.43
2382	NASDAQ	IMKTA	Mon, Sep 15, 2014	25.64	25.64	25.10	25.12
2381	NASDAQ	IMKTA	Fri, Sep 12, 2014	26.13	26.13	25.40	25.74
2380	NASDAQ	IMKTA	Thu, Sep 11, 2014	25.51	26.14	25.38	26.05
2379	NASDAQ	IMKTA	Wed, Sep 10, 2014	25.72	25.83	25.39	25.72
2378	NASDAQ	IMKTA	Tue, Sep 9, 2014	25.89	25.97	25.59	25.79
2377	NASDAQ	IMKTA	Mon, Sep 8, 2014	25.74	26.00	25.56	25.99
2376	NASDAQ	IMKTA	Fri, Sep 5, 2014	25.23	25.81	24.82	25.60
2375	NASDAQ	IMKTA	Thu, Sep 4, 2014	25.76	25.86	25.27	25.36
2374	NASDAQ	IMKTA	Wed, Sep 3, 2014	25.72	26.00	25.56	25.80
2373	NASDAQ	IMKTA	Tue, Sep 2, 2014	25.26	25.94	25.12	25.62
2372	NASDAQ	IMKTA	Fri, Aug 29, 2014	24.81	25.39	24.44	25.24
2371	NASDAQ	IMKTA	Thu, Aug 28, 2014	25.03	25.10	24.58	24.73
2370	NASDAQ	IMKTA	Wed, Aug 27, 2014	25.39	25.40	25.11	25.12
2369	NASDAQ	IMKTA	Tue, Aug 26, 2014	25.09	25.40	25.09	25.26
2368	NASDAQ	IMKTA	Mon, Aug 25, 2014	25.18	25.19	24.72	25.08
2367	NASDAQ	IMKTA	Fri, Aug 22, 2014	24.94	25.26	24.94	25.14
2366	NASDAQ	IMKTA	Thu, Aug 21, 2014	25.06	25.18	24.80	24.91
2365	NASDAQ	IMKTA	Wed, Aug 20, 2014	25.18	25.23	24.85	25.00
2364	NASDAQ	IMKTA	Tue, Aug 19, 2014	25.21	25.43	25.04	25.20
2363	NASDAQ	IMKTA	Mon, Aug 18, 2014	25.24	25.55	25.05	25.34
2362	NASDAQ	IMKTA	Fri, Aug 15, 2014	25.26	25.29	24.43	24.93
2361	NASDAQ	IMKTA	Thu, Aug 14, 2014	25.02	25.41	24.88	24.97
2360	NASDAQ	IMKTA	Wed, Aug 13, 2014	25.07	25.13	24.88	24.93
2359	NASDAQ	IMKTA	Tue, Aug 12, 2014	25.31	25.42	24.80	25.07
2358	NASDAQ	IMKTA	Mon, Aug 11, 2014	24.96	25.79	24.96	25.31
2357	NASDAQ	IMKTA	Fri, Aug 8, 2014	24.60	25.03	24.54	24.89
2356	NASDAQ	IMKTA	Thu, Aug 7, 2014	24.64	24.74	24.32	24.67
2355	NASDAQ	IMKTA	Wed, Aug 6, 2014	24.18	24.75	24.18	24.47
2354	NASDAQ	IMKTA	Tue, Aug 5, 2014	23.95	24.69	23.92	24.30
2353	NASDAQ	IMKTA	Mon, Aug 4, 2014	24.41	24.85	23.97	23.98
2352	NASDAQ	IMKTA	Fri, Aug 1, 2014	24.46	24.71	23.91	24.66
2351	NASDAQ	IMKTA	Thu, Jul 31, 2014	24.81	24.90	24.41	24.52
2350	NASDAQ	IMKTA	Wed, Jul 30, 2014	25.33	25.33	24.93	24.99
2349	NASDAQ	IMKTA	Tue, Jul 29, 2014	25.30	25.52	25.03	25.10
2348	NASDAQ	IMKTA	Mon, Jul 28, 2014	25.24	25.66	25.01	25.01
2347	NASDAQ	IMKTA	Fri, Jul 25, 2014	25.43	25.47	25.22	25.24
2346	NASDAQ	IMKTA	Thu, Jul 24, 2014	25.77	25.89	25.55	25.65
2345	NASDAQ	IMKTA	Wed, Jul 23, 2014	26.09	26.18	25.80	25.86
2344	NASDAQ	IMKTA	Tue, Jul 22, 2014	26.09	26.33	25.85	25.95
2343	NASDAQ	IMKTA	Mon, Jul 21, 2014	26.02	26.18	25.85	26.00
2342	NASDAQ	IMKTA	Fri, Jul 18, 2014	25.78	26.50	25.78	26.33
2341	NASDAQ	IMKTA	Thu, Jul 17, 2014	26.03	26.54	25.78	25.89
2340	NASDAQ	IMKTA	Wed, Jul 16, 2014	26.06	26.46	25.75	26.34
2339	NASDAQ	IMKTA	Tue, Jul 15, 2014	25.88	26.06	25.69	25.85
2338	NASDAQ	IMKTA	Mon, Jul 14, 2014	25.88	26.17	25.69	26.02
2337	NASDAQ	IMKTA	Fri, Jul 11, 2014	25.67	26.04	25.61	25.73
2336	NASDAQ	IMKTA	Thu, Jul 10, 2014	25.41	26.08	25.41	25.86
2335	NASDAQ	IMKTA	Wed, Jul 9, 2014	26.09	26.29	25.91	25.93
2334	NASDAQ	IMKTA	Tue, Jul 8, 2014	26.37	26.91	26.08	26.08
2333	NASDAQ	IMKTA	Mon, Jul 7, 2014	27.05	27.05	26.51	26.54
2332	NASDAQ	IMKTA	Thu, Jul 3, 2014	26.95	27.29	26.95	27.26
2331	NASDAQ	IMKTA	Wed, Jul 2, 2014	26.91	27.15	26.88	26.94
2330	NASDAQ	IMKTA	Tue, Jul 1, 2014	26.36	27.31	26.36	27.02
2329	NASDAQ	IMKTA	Mon, Jun 30, 2014	26.44	26.52	26.03	26.35
2328	NASDAQ	IMKTA	Fri, Jun 27, 2014	25.99	26.74	25.86	26.37
2327	NASDAQ	IMKTA	Thu, Jun 26, 2014	26.78	26.78	25.96	26.24
2326	NASDAQ	IMKTA	Wed, Jun 25, 2014	25.80	26.92	25.80	26.85
2325	NASDAQ	IMKTA	Tue, Jun 24, 2014	26.27	26.41	25.92	25.99
2324	NASDAQ	IMKTA	Mon, Jun 23, 2014	26.44	26.51	26.25	26.27
2323	NASDAQ	IMKTA	Fri, Jun 20, 2014	26.72	26.72	26.30	26.31
2322	NASDAQ	IMKTA	Thu, Jun 19, 2014	27.05	27.05	26.50	26.54
2321	NASDAQ	IMKTA	Wed, Jun 18, 2014	27.13	27.13	26.51	26.86
2320	NASDAQ	IMKTA	Tue, Jun 17, 2014	27.06	27.36	26.98	27.19
2319	NASDAQ	IMKTA	Mon, Jun 16, 2014	26.73	27.16	26.55	27.12
2318	NASDAQ	IMKTA	Fri, Jun 13, 2014	27.30	27.35	26.76	26.86
2317	NASDAQ	IMKTA	Thu, Jun 12, 2014	27.08	27.33	26.84	27.16
2316	NASDAQ	IMKTA	Wed, Jun 11, 2014	27.47	27.55	26.95	27.08
2315	NASDAQ	IMKTA	Tue, Jun 10, 2014	27.39	27.63	27.23	27.49
2314	NASDAQ	IMKTA	Mon, Jun 9, 2014	26.99	27.66	26.85	27.54
2313	NASDAQ	IMKTA	Fri, Jun 6, 2014	27.47	27.84	27.02	27.13
2312	NASDAQ	IMKTA	Thu, Jun 5, 2014	25.84	27.43	25.65	27.18
2311	NASDAQ	IMKTA	Wed, Jun 4, 2014	25.63	26.08	25.52	25.79
2310	NASDAQ	IMKTA	Tue, Jun 3, 2014	25.90	25.98	25.58	25.69
2309	NASDAQ	IMKTA	Mon, Jun 2, 2014	26.44	26.56	25.75	26.17
2308	NASDAQ	IMKTA	Fri, May 30, 2014	27.20	27.44	25.96	26.22
2307	NASDAQ	IMKTA	Thu, May 29, 2014	27.65	27.82	27.02	27.31
2306	NASDAQ	IMKTA	Wed, May 28, 2014	27.76	27.95	27.44	27.65
2305	NASDAQ	IMKTA	Tue, May 27, 2014	27.29	27.80	27.19	27.70
2304	NASDAQ	IMKTA	Fri, May 23, 2014	26.80	27.34	26.50	27.31
2303	NASDAQ	IMKTA	Thu, May 22, 2014	26.47	26.79	26.03	26.71
2302	NASDAQ	IMKTA	Wed, May 21, 2014	26.20	26.49	25.88	26.31
2301	NASDAQ	IMKTA	Tue, May 20, 2014	27.27	27.64	26.25	26.30
2300	NASDAQ	IMKTA	Mon, May 19, 2014	26.72	27.57	26.64	27.51
2299	NASDAQ	IMKTA	Fri, May 16, 2014	26.74	26.85	26.51	26.68
2298	NASDAQ	IMKTA	Thu, May 15, 2014	27.11	27.20	26.49	26.80
2297	NASDAQ	IMKTA	Wed, May 14, 2014	27.29	27.49	26.66	27.16
2296	NASDAQ	IMKTA	Tue, May 13, 2014	27.27	27.68	26.98	27.43
2295	NASDAQ	IMKTA	Mon, May 12, 2014	26.61	27.27	26.55	27.22
2294	NASDAQ	IMKTA	Fri, May 9, 2014	25.87	26.50	25.87	26.39
2293	NASDAQ	IMKTA	Thu, May 8, 2014	26.45	26.61	25.80	26.11
2292	NASDAQ	IMKTA	Wed, May 7, 2014	26.61	26.80	26.08	26.59
2291	NASDAQ	IMKTA	Tue, May 6, 2014	25.97	26.86	25.75	26.64
2290	NASDAQ	IMKTA	Mon, May 5, 2014	25.71	26.34	25.17	26.07
2289	NASDAQ	IMKTA	Fri, May 2, 2014	23.35	26.10	23.35	26.04
2288	NASDAQ	IMKTA	Thu, May 1, 2014	22.88	23.10	22.63	22.95
2287	NASDAQ	IMKTA	Wed, Apr 30, 2014	23.25	23.25	22.82	22.99
2286	NASDAQ	IMKTA	Tue, Apr 29, 2014	23.46	23.57	23.18	23.19
2285	NASDAQ	IMKTA	Mon, Apr 28, 2014	23.48	23.95	23.24	23.43
2284	NASDAQ	IMKTA	Fri, Apr 25, 2014	23.15	23.46	23.13	23.31
2283	NASDAQ	IMKTA	Thu, Apr 24, 2014	23.24	23.32	23.00	23.19
2282	NASDAQ	IMKTA	Wed, Apr 23, 2014	22.91	23.17	22.91	23.17
2281	NASDAQ	IMKTA	Tue, Apr 22, 2014	22.95	23.05	22.80	22.91
2280	NASDAQ	IMKTA	Mon, Apr 21, 2014	22.60	23.04	22.60	22.84
2279	NASDAQ	IMKTA	Thu, Apr 17, 2014	22.44	22.76	22.29	22.65
2278	NASDAQ	IMKTA	Wed, Apr 16, 2014	22.50	22.65	22.17	22.48
2277	NASDAQ	IMKTA	Tue, Apr 15, 2014	22.58	22.58	22.17	22.37
2276	NASDAQ	IMKTA	Mon, Apr 14, 2014	22.96	23.02	22.38	22.62
2275	NASDAQ	IMKTA	Fri, Apr 11, 2014	22.82	23.40	22.67	22.68
2274	NASDAQ	IMKTA	Thu, Apr 10, 2014	23.40	23.78	22.91	22.93
2273	NASDAQ	IMKTA	Wed, Apr 9, 2014	23.55	23.75	23.20	23.71
2272	NASDAQ	IMKTA	Tue, Apr 8, 2014	23.50	23.82	23.36	23.39
2271	NASDAQ	IMKTA	Mon, Apr 7, 2014	23.64	23.83	23.36	23.63
2270	NASDAQ	IMKTA	Fri, Apr 4, 2014	24.45	24.45	23.55	23.82
2269	NASDAQ	IMKTA	Thu, Apr 3, 2014	24.19	24.43	23.74	24.27
2268	NASDAQ	IMKTA	Wed, Apr 2, 2014	24.18	24.85	24.08	24.28
2267	NASDAQ	IMKTA	Tue, Apr 1, 2014	23.87	24.46	23.74	24.18
2266	NASDAQ	IMKTA	Mon, Mar 31, 2014	23.46	24.13	23.46	23.82
2265	NASDAQ	IMKTA	Fri, Mar 28, 2014	23.36	23.94	23.35	23.39
2264	NASDAQ	IMKTA	Thu, Mar 27, 2014	23.77	24.00	23.29	23.38
2263	NASDAQ	IMKTA	Wed, Mar 26, 2014	24.43	24.61	23.73	23.74
2262	NASDAQ	IMKTA	Tue, Mar 25, 2014	24.44	24.68	24.17	24.18
2261	NASDAQ	IMKTA	Mon, Mar 24, 2014	24.55	24.73	24.00	24.38
2260	NASDAQ	IMKTA	Fri, Mar 21, 2014	23.89	24.65	23.67	24.54
2259	NASDAQ	IMKTA	Thu, Mar 20, 2014	24.17	24.18	23.65	23.72
2258	NASDAQ	IMKTA	Wed, Mar 19, 2014	24.03	24.13	23.80	24.04
2257	NASDAQ	IMKTA	Tue, Mar 18, 2014	23.70	24.18	23.64	24.13
2256	NASDAQ	IMKTA	Mon, Mar 17, 2014	24.05	24.06	23.73	23.75
2255	NASDAQ	IMKTA	Fri, Mar 14, 2014	23.25	23.98	23.25	23.84
2254	NASDAQ	IMKTA	Thu, Mar 13, 2014	24.02	24.02	23.25	23.33
2253	NASDAQ	IMKTA	Wed, Mar 12, 2014	23.57	24.03	23.54	23.87
2252	NASDAQ	IMKTA	Tue, Mar 11, 2014	24.47	24.48	23.63	23.79
2251	NASDAQ	IMKTA	Mon, Mar 10, 2014	24.30	24.75	24.19	24.54
2250	NASDAQ	IMKTA	Fri, Mar 7, 2014	24.38	24.55	24.15	24.46
2249	NASDAQ	IMKTA	Thu, Mar 6, 2014	24.28	24.53	24.03	24.20
2248	NASDAQ	IMKTA	Wed, Mar 5, 2014	23.97	24.38	23.80	24.29
2247	NASDAQ	IMKTA	Tue, Mar 4, 2014	23.78	24.48	23.55	24.07
2246	NASDAQ	IMKTA	Mon, Mar 3, 2014	23.34	23.71	23.20	23.50
2245	NASDAQ	IMKTA	Fri, Feb 28, 2014	23.65	23.73	23.30	23.48
2244	NASDAQ	IMKTA	Thu, Feb 27, 2014	23.43	23.67	23.25	23.56
2243	NASDAQ	IMKTA	Wed, Feb 26, 2014	23.44	23.60	23.25	23.43
2242	NASDAQ	IMKTA	Tue, Feb 25, 2014	23.30	23.44	23.25	23.35
2241	NASDAQ	IMKTA	Mon, Feb 24, 2014	23.65	23.77	23.25	23.32
2240	NASDAQ	IMKTA	Fri, Feb 21, 2014	23.68	23.68	23.43	23.53
2239	NASDAQ	IMKTA	Thu, Feb 20, 2014	23.34	23.67	23.34	23.55
2238	NASDAQ	IMKTA	Wed, Feb 19, 2014	23.14	23.39	23.14	23.24
2237	NASDAQ	IMKTA	Tue, Feb 18, 2014	23.17	23.51	23.13	23.34
2236	NASDAQ	IMKTA	Fri, Feb 14, 2014	22.91	23.12	22.60	23.03
2235	NASDAQ	IMKTA	Thu, Feb 13, 2014	22.31	22.87	22.28	22.83
2234	NASDAQ	IMKTA	Wed, Feb 12, 2014	22.22	22.59	22.20	22.40
2233	NASDAQ	IMKTA	Tue, Feb 11, 2014	22.33	22.70	22.19	22.26
2232	NASDAQ	IMKTA	Mon, Feb 10, 2014	22.16	22.33	22.08	22.23
2231	NASDAQ	IMKTA	Fri, Feb 7, 2014	22.33	22.44	22.10	22.26
2230	NASDAQ	IMKTA	Thu, Feb 6, 2014	22.58	22.80	21.94	22.22
2229	NASDAQ	IMKTA	Wed, Feb 5, 2014	23.00	23.02	22.30	22.41
2228	NASDAQ	IMKTA	Tue, Feb 4, 2014	24.06	24.11	23.15	23.15
2227	NASDAQ	IMKTA	Mon, Feb 3, 2014	27.28	27.49	23.75	24.02
2226	NASDAQ	IMKTA	Fri, Jan 31, 2014	27.18	27.66	27.09	27.18
2225	NASDAQ	IMKTA	Thu, Jan 30, 2014	27.49	27.78	27.06	27.64
2224	NASDAQ	IMKTA	Wed, Jan 29, 2014	26.84	27.39	26.65	27.15
2223	NASDAQ	IMKTA	Tue, Jan 28, 2014	26.76	27.11	26.52	27.10
2222	NASDAQ	IMKTA	Mon, Jan 27, 2014	26.54	27.08	26.22	26.84
2221	NASDAQ	IMKTA	Fri, Jan 24, 2014	26.21	26.70	26.15	26.40
2220	NASDAQ	IMKTA	Thu, Jan 23, 2014	26.36	26.63	26.31	26.44
2219	NASDAQ	IMKTA	Wed, Jan 22, 2014	26.61	26.75	26.15	26.42
2218	NASDAQ	IMKTA	Tue, Jan 21, 2014	26.83	26.93	26.28	26.57
2217	NASDAQ	IMKTA	Fri, Jan 17, 2014	26.68	26.92	26.49	26.59
2216	NASDAQ	IMKTA	Thu, Jan 16, 2014	26.85	27.01	26.48	26.64
2215	NASDAQ	IMKTA	Wed, Jan 15, 2014	27.00	27.38	26.85	26.91
2214	NASDAQ	IMKTA	Tue, Jan 14, 2014	26.51	27.24	26.46	26.98
2213	NASDAQ	IMKTA	Mon, Jan 13, 2014	26.83	26.94	26.21	26.33
2212	NASDAQ	IMKTA	Fri, Jan 10, 2014	26.86	27.39	26.70	26.88
2211	NASDAQ	IMKTA	Thu, Jan 9, 2014	26.84	27.08	26.60	26.89
2210	NASDAQ	IMKTA	Wed, Jan 8, 2014	27.50	27.51	26.70	26.78
2209	NASDAQ	IMKTA	Tue, Jan 7, 2014	26.80	27.57	26.65	27.48
2208	NASDAQ	IMKTA	Mon, Jan 6, 2014	26.95	27.20	26.70	26.81
2207	NASDAQ	IMKTA	Fri, Jan 3, 2014	26.86	27.24	26.65	26.73
2206	NASDAQ	IMKTA	Thu, Jan 2, 2014	26.97	27.22	26.65	26.84
2205	NASDAQ	IMKTA	Tue, Dec 31, 2013	26.82	27.48	26.66	27.10
2204	NASDAQ	IMKTA	Mon, Dec 30, 2013	26.90	27.12	26.69	26.92
2203	NASDAQ	IMKTA	Fri, Dec 27, 2013	27.48	27.48	26.84	27.00
2202	NASDAQ	IMKTA	Thu, Dec 26, 2013	27.51	27.55	27.26	27.38
2201	NASDAQ	IMKTA	Tue, Dec 24, 2013	27.19	27.64	27.08	27.46
2200	NASDAQ	IMKTA	Mon, Dec 23, 2013	26.95	27.22	26.64	27.08
2199	NASDAQ	IMKTA	Fri, Dec 20, 2013	26.09	26.95	25.93	26.72
2198	NASDAQ	IMKTA	Thu, Dec 19, 2013	26.20	26.41	25.75	25.96
2197	NASDAQ	IMKTA	Wed, Dec 18, 2013	25.79	26.55	25.51	26.17
2196	NASDAQ	IMKTA	Tue, Dec 17, 2013	25.11	25.74	24.87	25.72
2195	NASDAQ	IMKTA	Mon, Dec 16, 2013	24.67	25.28	24.67	25.19
2194	NASDAQ	IMKTA	Fri, Dec 13, 2013	24.73	25.03	24.37	24.63
2193	NASDAQ	IMKTA	Thu, Dec 12, 2013	24.37	24.82	24.25	24.74
2192	NASDAQ	IMKTA	Wed, Dec 11, 2013	24.76	24.76	24.25	24.41
2191	NASDAQ	IMKTA	Tue, Dec 10, 2013	25.18	25.47	24.26	24.64
2190	NASDAQ	IMKTA	Mon, Dec 9, 2013	24.05	25.49	24.05	25.38
2189	NASDAQ	IMKTA	Fri, Dec 6, 2013	24.46	24.71	23.67	23.68
2188	NASDAQ	IMKTA	Thu, Dec 5, 2013	25.15	25.22	24.30	24.30
2187	NASDAQ	IMKTA	Wed, Dec 4, 2013	24.63	25.32	24.63	25.23
2186	NASDAQ	IMKTA	Tue, Dec 3, 2013	24.22	25.02	24.22	24.71
2185	NASDAQ	IMKTA	Mon, Dec 2, 2013	25.22	26.22	24.03	24.89
2184	NASDAQ	IMKTA	Fri, Nov 29, 2013	26.80	26.80	25.94	26.27
2183	NASDAQ	IMKTA	Wed, Nov 27, 2013	26.57	26.79	26.42	26.67
2182	NASDAQ	IMKTA	Tue, Nov 26, 2013	26.36	26.77	26.14	26.50
2181	NASDAQ	IMKTA	Mon, Nov 25, 2013	26.60	26.80	26.07	26.25
2180	NASDAQ	IMKTA	Fri, Nov 22, 2013	26.08	26.48	25.96	26.48
2179	NASDAQ	IMKTA	Thu, Nov 21, 2013	25.62	26.18	25.61	26.05
2178	NASDAQ	IMKTA	Wed, Nov 20, 2013	25.66	25.86	25.44	25.50
2177	NASDAQ	IMKTA	Tue, Nov 19, 2013	25.68	26.18	25.64	25.65
2176	NASDAQ	IMKTA	Mon, Nov 18, 2013	26.71	26.72	25.43	25.72
2175	NASDAQ	IMKTA	Fri, Nov 15, 2013	26.36	26.79	26.35	26.52
2174	NASDAQ	IMKTA	Thu, Nov 14, 2013	26.91	26.95	26.11	26.40
2173	NASDAQ	IMKTA	Wed, Nov 13, 2013	26.31	27.10	25.93	26.99
2172	NASDAQ	IMKTA	Tue, Nov 12, 2013	26.12	26.59	25.96	26.41
2171	NASDAQ	IMKTA	Mon, Nov 11, 2013	26.46	26.74	26.16	26.20
2170	NASDAQ	IMKTA	Fri, Nov 8, 2013	25.48	26.48	25.48	26.44
2169	NASDAQ	IMKTA	Thu, Nov 7, 2013	26.41	26.64	25.45	25.49
2168	NASDAQ	IMKTA	Wed, Nov 6, 2013	26.56	26.69	26.05	26.35
2167	NASDAQ	IMKTA	Tue, Nov 5, 2013	26.11	26.84	25.93	26.47
2166	NASDAQ	IMKTA	Mon, Nov 4, 2013	26.06	26.40	25.94	26.18
2165	NASDAQ	IMKTA	Fri, Nov 1, 2013	25.93	26.31	25.30	26.05
2164	NASDAQ	IMKTA	Thu, Oct 31, 2013	26.53	26.67	25.75	25.81
2163	NASDAQ	IMKTA	Wed, Oct 30, 2013	27.26	27.31	26.53	26.60
2162	NASDAQ	IMKTA	Tue, Oct 29, 2013	27.06	27.18	26.53	27.17
2161	NASDAQ	IMKTA	Mon, Oct 28, 2013	26.55	27.10	26.28	26.90
2160	NASDAQ	IMKTA	Fri, Oct 25, 2013	25.81	26.56	25.81	26.50
2159	NASDAQ	IMKTA	Thu, Oct 24, 2013	26.16	26.28	25.70	25.71
2158	NASDAQ	IMKTA	Wed, Oct 23, 2013	26.04	26.44	25.96	26.06
2157	NASDAQ	IMKTA	Tue, Oct 22, 2013	26.17	26.36	25.37	26.12
2156	NASDAQ	IMKTA	Mon, Oct 21, 2013	26.55	26.75	25.99	26.01
2155	NASDAQ	IMKTA	Fri, Oct 18, 2013	26.60	26.96	26.25	26.40
2154	NASDAQ	IMKTA	Thu, Oct 17, 2013	26.22	26.85	26.22	26.37
2153	NASDAQ	IMKTA	Wed, Oct 16, 2013	26.78	27.03	26.41	26.44
2152	NASDAQ	IMKTA	Tue, Oct 15, 2013	26.62	27.60	26.41	26.66
2151	NASDAQ	IMKTA	Mon, Oct 14, 2013	26.97	27.12	26.60	26.86
2150	NASDAQ	IMKTA	Fri, Oct 11, 2013	26.58	27.24	26.33	27.20
2149	NASDAQ	IMKTA	Thu, Oct 10, 2013	26.41	26.89	25.96	26.57
2148	NASDAQ	IMKTA	Wed, Oct 9, 2013	26.08	26.18	25.60	25.92
2147	NASDAQ	IMKTA	Tue, Oct 8, 2013	26.81	27.34	26.01	26.05
2146	NASDAQ	IMKTA	Mon, Oct 7, 2013	26.97	27.41	26.85	26.89
2145	NASDAQ	IMKTA	Fri, Oct 4, 2013	26.94	27.57	26.94	27.22
2144	NASDAQ	IMKTA	Thu, Oct 3, 2013	27.67	27.69	26.97	26.99
2143	NASDAQ	IMKTA	Wed, Oct 2, 2013	27.89	28.17	27.50	27.64
2142	NASDAQ	IMKTA	Tue, Oct 1, 2013	28.70	28.91	27.84	28.04
2141	NASDAQ	IMKTA	Mon, Sep 30, 2013	28.18	29.07	28.05	28.73
2140	NASDAQ	IMKTA	Fri, Sep 27, 2013	28.24	28.55	28.06	28.42
2139	NASDAQ	IMKTA	Thu, Sep 26, 2013	28.20	28.80	28.00	28.48
2138	NASDAQ	IMKTA	Wed, Sep 25, 2013	28.94	28.98	28.14	28.16
2137	NASDAQ	IMKTA	Tue, Sep 24, 2013	28.38	29.11	28.21	28.81
2136	NASDAQ	IMKTA	Mon, Sep 23, 2013	28.28	28.74	27.94	28.47
2135	NASDAQ	IMKTA	Fri, Sep 20, 2013	27.90	28.28	27.74	28.03
2134	NASDAQ	IMKTA	Thu, Sep 19, 2013	28.21	28.61	27.83	27.93
2133	NASDAQ	IMKTA	Wed, Sep 18, 2013	27.75	28.74	27.63	28.07
2132	NASDAQ	IMKTA	Tue, Sep 17, 2013	27.43	27.80	27.31	27.75
2131	NASDAQ	IMKTA	Mon, Sep 16, 2013	27.45	27.66	27.15	27.43
2130	NASDAQ	IMKTA	Fri, Sep 13, 2013	27.07	27.40	26.65	26.98
2129	NASDAQ	IMKTA	Thu, Sep 12, 2013	26.73	27.11	26.62	26.93
2128	NASDAQ	IMKTA	Wed, Sep 11, 2013	26.82	27.05	26.53	26.71
2127	NASDAQ	IMKTA	Tue, Sep 10, 2013	27.56	27.56	26.64	26.96
2126	NASDAQ	IMKTA	Mon, Sep 9, 2013	26.84	27.55	26.68	27.50
2125	NASDAQ	IMKTA	Fri, Sep 6, 2013	26.74	27.05	26.27	26.90
2124	NASDAQ	IMKTA	Thu, Sep 5, 2013	26.60	27.15	26.35	26.64
2123	NASDAQ	IMKTA	Wed, Sep 4, 2013	27.82	27.82	26.24	26.91
2122	NASDAQ	IMKTA	Tue, Sep 3, 2013	26.15	27.99	25.57	27.89
2121	NASDAQ	IMKTA	Fri, Aug 30, 2013	25.00	25.09	24.71	24.99
2120	NASDAQ	IMKTA	Thu, Aug 29, 2013	24.82	25.16	24.60	25.01
2119	NASDAQ	IMKTA	Wed, Aug 28, 2013	24.71	25.09	24.22	24.80
2118	NASDAQ	IMKTA	Tue, Aug 27, 2013	24.94	25.14	24.52	24.63
2117	NASDAQ	IMKTA	Mon, Aug 26, 2013	25.48	25.64	25.15	25.30
2116	NASDAQ	IMKTA	Fri, Aug 23, 2013	25.88	26.01	25.30	25.49
2115	NASDAQ	IMKTA	Thu, Aug 22, 2013	24.87	26.14	24.77	25.90
2114	NASDAQ	IMKTA	Wed, Aug 21, 2013	24.79	25.45	24.79	24.91
2113	NASDAQ	IMKTA	Tue, Aug 20, 2013	24.93	25.59	24.71	24.99
2112	NASDAQ	IMKTA	Mon, Aug 19, 2013	25.67	26.00	24.98	25.03
2111	NASDAQ	IMKTA	Fri, Aug 16, 2013	26.11	26.44	25.50	25.88
2110	NASDAQ	IMKTA	Thu, Aug 15, 2013	26.66	27.02	26.25	26.25
2109	NASDAQ	IMKTA	Wed, Aug 14, 2013	27.26	27.27	26.65	27.05
2108	NASDAQ	IMKTA	Tue, Aug 13, 2013	27.26	27.65	26.92	27.09
2107	NASDAQ	IMKTA	Mon, Aug 12, 2013	26.76	27.37	26.76	27.37
2106	NASDAQ	IMKTA	Fri, Aug 9, 2013	26.86	27.20	26.76	26.76
2105	NASDAQ	IMKTA	Thu, Aug 8, 2013	26.45	27.10	26.45	26.87
2104	NASDAQ	IMKTA	Wed, Aug 7, 2013	25.52	26.35	25.50	26.22
2103	NASDAQ	IMKTA	Tue, Aug 6, 2013	25.65	26.00	25.51	25.72
2102	NASDAQ	IMKTA	Mon, Aug 5, 2013	25.70	27.00	25.62	25.69
2101	NASDAQ	IMKTA	Fri, Aug 2, 2013	28.78	28.78	25.55	25.73
2100	NASDAQ	IMKTA	Thu, Aug 1, 2013	28.76	29.25	28.50	28.76
2099	NASDAQ	IMKTA	Wed, Jul 31, 2013	28.41	29.09	28.41	28.46
2098	NASDAQ	IMKTA	Tue, Jul 30, 2013	28.46	28.62	28.09	28.45
2097	NASDAQ	IMKTA	Mon, Jul 29, 2013	28.13	28.68	27.90	28.25
2096	NASDAQ	IMKTA	Fri, Jul 26, 2013	28.92	29.13	27.90	28.19
2095	NASDAQ	IMKTA	Thu, Jul 25, 2013	28.31	29.11	28.00	28.96
2094	NASDAQ	IMKTA	Wed, Jul 24, 2013	28.27	28.68	27.80	28.27
2093	NASDAQ	IMKTA	Tue, Jul 23, 2013	29.00	29.33	28.07	28.36
2092	NASDAQ	IMKTA	Mon, Jul 22, 2013	28.02	28.96	28.02	28.75
2091	NASDAQ	IMKTA	Fri, Jul 19, 2013	28.19	28.52	27.90	28.32
2090	NASDAQ	IMKTA	Thu, Jul 18, 2013	27.98	28.55	27.98	28.30
2089	NASDAQ	IMKTA	Wed, Jul 17, 2013	28.30	28.30	27.34	27.83
2088	NASDAQ	IMKTA	Tue, Jul 16, 2013	27.33	28.28	27.01	28.09
2087	NASDAQ	IMKTA	Mon, Jul 15, 2013	27.47	28.79	27.00	27.08
2086	NASDAQ	IMKTA	Fri, Jul 12, 2013	25.79	27.48	25.75	27.35
2085	NASDAQ	IMKTA	Thu, Jul 11, 2013	25.60	25.75	25.01	25.73
2084	NASDAQ	IMKTA	Wed, Jul 10, 2013	25.23	25.36	24.91	25.18
2083	NASDAQ	IMKTA	Tue, Jul 9, 2013	25.11	25.36	24.82	25.17
2082	NASDAQ	IMKTA	Mon, Jul 8, 2013	25.32	27.27	24.75	25.09
2081	NASDAQ	IMKTA	Fri, Jul 5, 2013	25.75	25.75	24.78	24.96
2080	NASDAQ	IMKTA	Wed, Jul 3, 2013	25.08	25.57	24.79	25.20
2079	NASDAQ	IMKTA	Tue, Jul 2, 2013	24.91	25.85	24.85	25.23
2078	NASDAQ	IMKTA	Mon, Jul 1, 2013	25.41	25.85	25.00	25.19
2077	NASDAQ	IMKTA	Fri, Jun 28, 2013	25.67	26.14	25.07	25.25
2076	NASDAQ	IMKTA	Thu, Jun 27, 2013	25.68	27.10	25.41	25.47
2075	NASDAQ	IMKTA	Wed, Jun 26, 2013	24.91	25.72	24.72	25.29
2074	NASDAQ	IMKTA	Tue, Jun 25, 2013	24.71	24.84	24.42	24.75
2073	NASDAQ	IMKTA	Mon, Jun 24, 2013	24.32	24.81	23.52	24.44
2072	NASDAQ	IMKTA	Fri, Jun 21, 2013	23.20	24.46	23.19	24.45
2071	NASDAQ	IMKTA	Thu, Jun 20, 2013	23.75	24.48	22.72	23.05
2070	NASDAQ	IMKTA	Wed, Jun 19, 2013	23.65	24.44	23.63	23.99
2069	NASDAQ	IMKTA	Tue, Jun 18, 2013	22.59	23.81	22.52	23.58
2068	NASDAQ	IMKTA	Mon, Jun 17, 2013	23.08	23.33	22.24	22.49
2067	NASDAQ	IMKTA	Fri, Jun 14, 2013	23.30	23.49	22.80	22.83
2066	NASDAQ	IMKTA	Thu, Jun 13, 2013	22.79	23.38	22.59	23.29
2065	NASDAQ	IMKTA	Wed, Jun 12, 2013	23.33	23.40	22.67	22.71
2064	NASDAQ	IMKTA	Tue, Jun 11, 2013	23.10	23.40	23.00	23.20
2063	NASDAQ	IMKTA	Mon, Jun 10, 2013	22.41	23.35	22.41	23.28
2062	NASDAQ	IMKTA	Fri, Jun 7, 2013	22.37	22.54	21.73	22.42
2061	NASDAQ	IMKTA	Thu, Jun 6, 2013	21.99	22.25	21.92	22.19
2060	NASDAQ	IMKTA	Wed, Jun 5, 2013	22.08	22.30	21.87	21.92
2059	NASDAQ	IMKTA	Tue, Jun 4, 2013	21.87	22.16	21.51	22.03
2058	NASDAQ	IMKTA	Mon, Jun 3, 2013	21.48	21.94	20.97	21.73
2057	NASDAQ	IMKTA	Fri, May 31, 2013	23.12	23.18	22.02	22.02
2056	NASDAQ	IMKTA	Thu, May 30, 2013	23.26	23.50	22.96	23.31
2055	NASDAQ	IMKTA	Wed, May 29, 2013	23.12	23.35	22.82	23.12
2054	NASDAQ	IMKTA	Tue, May 28, 2013	22.25	23.49	22.23	23.31
2053	NASDAQ	IMKTA	Fri, May 24, 2013	21.86	22.22	21.64	22.07
2052	NASDAQ	IMKTA	Thu, May 23, 2013	20.68	21.85	20.68	21.85
2051	NASDAQ	IMKTA	Wed, May 22, 2013	21.57	21.74	20.61	20.77
2050	NASDAQ	IMKTA	Tue, May 21, 2013	21.80	21.80	21.46	21.54
2049	NASDAQ	IMKTA	Mon, May 20, 2013	21.56	21.80	21.50	21.80
2048	NASDAQ	IMKTA	Fri, May 17, 2013	21.41	21.66	21.37	21.56
2047	NASDAQ	IMKTA	Thu, May 16, 2013	21.62	21.65	21.25	21.34
2046	NASDAQ	IMKTA	Wed, May 15, 2013	21.58	21.80	21.41	21.66
2045	NASDAQ	IMKTA	Tue, May 14, 2013	21.53	21.78	21.47	21.68
2044	NASDAQ	IMKTA	Mon, May 13, 2013	21.60	21.70	21.46	21.57
2043	NASDAQ	IMKTA	Fri, May 10, 2013	21.56	21.67	21.50	21.53
2042	NASDAQ	IMKTA	Thu, May 9, 2013	21.29	21.69	21.29	21.43
2041	NASDAQ	IMKTA	Wed, May 8, 2013	21.30	21.51	21.16	21.29
2040	NASDAQ	IMKTA	Tue, May 7, 2013	21.07	21.51	20.70	21.46
2039	NASDAQ	IMKTA	Mon, May 6, 2013	21.30	21.48	20.69	21.00
2038	NASDAQ	IMKTA	Fri, May 3, 2013	21.41	21.42	20.92	21.21
2037	NASDAQ	IMKTA	Thu, May 2, 2013	20.20	21.25	20.20	21.13
2036	NASDAQ	IMKTA	Wed, May 1, 2013	21.32	21.39	20.15	20.17
2035	NASDAQ	IMKTA	Tue, Apr 30, 2013	21.28	21.48	21.10	21.32
2034	NASDAQ	IMKTA	Mon, Apr 29, 2013	21.26	21.80	21.21	21.25
2033	NASDAQ	IMKTA	Fri, Apr 26, 2013	21.59	21.59	20.85	21.08
2032	NASDAQ	IMKTA	Thu, Apr 25, 2013	21.89	21.89	21.50	21.60
2031	NASDAQ	IMKTA	Wed, Apr 24, 2013	21.60	21.80	21.55	21.80
2030	NASDAQ	IMKTA	Tue, Apr 23, 2013	21.48	21.71	21.31	21.67
2029	NASDAQ	IMKTA	Mon, Apr 22, 2013	21.46	21.46	20.75	21.29
2028	NASDAQ	IMKTA	Fri, Apr 19, 2013	20.53	21.32	20.49	21.32
2027	NASDAQ	IMKTA	Thu, Apr 18, 2013	20.36	20.71	20.32	20.59
2026	NASDAQ	IMKTA	Wed, Apr 17, 2013	20.43	20.74	20.02	20.27
2025	NASDAQ	IMKTA	Tue, Apr 16, 2013	19.96	20.53	19.96	20.52
2024	NASDAQ	IMKTA	Mon, Apr 15, 2013	21.52	21.54	19.49	19.68
2023	NASDAQ	IMKTA	Fri, Apr 12, 2013	21.51	21.78	21.40	21.69
2022	NASDAQ	IMKTA	Thu, Apr 11, 2013	21.60	21.80	21.41	21.63
2021	NASDAQ	IMKTA	Wed, Apr 10, 2013	21.34	21.74	21.12	21.69
2020	NASDAQ	IMKTA	Tue, Apr 9, 2013	21.72	21.65	21.18	21.22
2019	NASDAQ	IMKTA	Mon, Apr 8, 2013	21.61	21.85	21.50	21.65
2018	NASDAQ	IMKTA	Fri, Apr 5, 2013	21.27	21.73	20.88	21.63
2017	NASDAQ	IMKTA	Thu, Apr 4, 2013	21.74	21.74	21.36	21.54
2016	NASDAQ	IMKTA	Wed, Apr 3, 2013	21.51	21.75	21.51	21.62
2015	NASDAQ	IMKTA	Tue, Apr 2, 2013	21.12	21.75	20.99	21.48
2014	NASDAQ	IMKTA	Mon, Apr 1, 2013	21.39	21.42	20.85	20.98
2013	NASDAQ	IMKTA	Thu, Mar 28, 2013	21.55	21.60	21.40	21.48
2012	NASDAQ	IMKTA	Wed, Mar 27, 2013	21.12	21.60	21.12	21.46
2011	NASDAQ	IMKTA	Tue, Mar 26, 2013	21.49	21.49	21.12	21.29
2010	NASDAQ	IMKTA	Mon, Mar 25, 2013	21.54	21.58	21.16	21.46
2009	NASDAQ	IMKTA	Fri, Mar 22, 2013	21.33	21.55	21.28	21.54
2008	NASDAQ	IMKTA	Thu, Mar 21, 2013	21.46	21.54	21.13	21.23
2007	NASDAQ	IMKTA	Wed, Mar 20, 2013	21.65	21.65	21.48	21.65
2006	NASDAQ	IMKTA	Tue, Mar 19, 2013	21.67	21.75	21.47	21.61
2005	NASDAQ	IMKTA	Mon, Mar 18, 2013	20.85	21.70	20.85	21.69
2004	NASDAQ	IMKTA	Fri, Mar 15, 2013	21.18	21.25	20.86	21.15
2003	NASDAQ	IMKTA	Thu, Mar 14, 2013	21.01	21.23	20.79	21.10
2002	NASDAQ	IMKTA	Wed, Mar 13, 2013	20.70	20.98	20.53	20.96
2001	NASDAQ	IMKTA	Tue, Mar 12, 2013	20.66	20.78	20.39	20.73
2000	NASDAQ	IMKTA	Mon, Mar 11, 2013	20.79	20.85	20.51	20.72
1999	NASDAQ	IMKTA	Fri, Mar 8, 2013	21.03	21.03	20.63	20.78
1998	NASDAQ	IMKTA	Thu, Mar 7, 2013	21.06	21.10	20.72	20.89
1997	NASDAQ	IMKTA	Wed, Mar 6, 2013	20.76	21.35	20.52	21.00
1996	NASDAQ	IMKTA	Tue, Mar 5, 2013	20.76	20.91	20.50	20.75
1995	NASDAQ	IMKTA	Mon, Mar 4, 2013	20.59	20.75	20.42	20.73
1994	NASDAQ	IMKTA	Fri, Mar 1, 2013	20.39	20.65	20.13	20.57
1993	NASDAQ	IMKTA	Thu, Feb 28, 2013	20.44	20.73	20.31	20.56
1992	NASDAQ	IMKTA	Wed, Feb 27, 2013	20.36	20.72	20.03	20.45
1991	NASDAQ	IMKTA	Tue, Feb 26, 2013	20.11	20.81	19.74	20.33
1990	NASDAQ	IMKTA	Mon, Feb 25, 2013	20.11	20.50	20.00	20.07
1989	NASDAQ	IMKTA	Fri, Feb 22, 2013	19.60	19.61	19.36	19.60
1988	NASDAQ	IMKTA	Thu, Feb 21, 2013	19.07	19.50	18.88	19.49
1987	NASDAQ	IMKTA	Wed, Feb 20, 2013	19.52	19.55	19.15	19.19
1986	NASDAQ	IMKTA	Tue, Feb 19, 2013	19.36	19.58	19.18	19.56
1985	NASDAQ	IMKTA	Fri, Feb 15, 2013	19.49	19.50	19.25	19.36
1984	NASDAQ	IMKTA	Thu, Feb 14, 2013	19.33	19.49	19.19	19.35
1983	NASDAQ	IMKTA	Wed, Feb 13, 2013	19.16	19.40	19.00	19.33
1982	NASDAQ	IMKTA	Tue, Feb 12, 2013	19.27	19.43	19.25	19.33
1981	NASDAQ	IMKTA	Mon, Feb 11, 2013	19.40	19.50	19.19	19.42
1980	NASDAQ	IMKTA	Fri, Feb 8, 2013	19.22	19.45	18.99	19.31
1979	NASDAQ	IMKTA	Thu, Feb 7, 2013	19.17	19.43	19.14	19.25
1978	NASDAQ	IMKTA	Wed, Feb 6, 2013	19.16	19.42	19.15	19.30
1977	NASDAQ	IMKTA	Tue, Feb 5, 2013	19.30	19.40	18.82	19.26
1976	NASDAQ	IMKTA	Mon, Feb 4, 2013	19.60	19.74	18.98	19.20
1975	NASDAQ	IMKTA	Fri, Feb 1, 2013	19.31	19.67	19.16	19.62
1974	NASDAQ	IMKTA	Thu, Jan 31, 2013	18.95	19.36	18.80	19.19
1973	NASDAQ	IMKTA	Wed, Jan 30, 2013	18.93	19.01	18.75	18.96
1972	NASDAQ	IMKTA	Tue, Jan 29, 2013	18.74	19.15	18.61	18.93
1971	NASDAQ	IMKTA	Mon, Jan 28, 2013	18.07	18.83	18.07	18.79
1970	NASDAQ	IMKTA	Fri, Jan 25, 2013	18.00	18.00	17.79	17.98
1969	NASDAQ	IMKTA	Thu, Jan 24, 2013	17.89	17.97	17.80	17.88
1968	NASDAQ	IMKTA	Wed, Jan 23, 2013	17.75	17.98	17.75	17.88
1967	NASDAQ	IMKTA	Tue, Jan 22, 2013	17.39	17.75	17.30	17.71
1966	NASDAQ	IMKTA	Fri, Jan 18, 2013	17.00	17.52	17.00	17.34
1965	NASDAQ	IMKTA	Thu, Jan 17, 2013	17.04	17.04	16.95	17.03
1964	NASDAQ	IMKTA	Wed, Jan 16, 2013	17.21	17.22	16.95	16.95
1963	NASDAQ	IMKTA	Tue, Jan 15, 2013	16.97	17.37	16.97	17.29
1962	NASDAQ	IMKTA	Mon, Jan 14, 2013	16.94	17.19	16.90	17.06
1961	NASDAQ	IMKTA	Fri, Jan 11, 2013	17.12	17.13	16.92	16.96
1960	NASDAQ	IMKTA	Thu, Jan 10, 2013	17.31	17.38	17.02	17.08
1959	NASDAQ	IMKTA	Wed, Jan 9, 2013	17.43	17.54	17.27	17.31
1958	NASDAQ	IMKTA	Tue, Jan 8, 2013	17.75	17.76	17.27	17.33
1957	NASDAQ	IMKTA	Mon, Jan 7, 2013	17.83	17.87	17.62	17.71
1956	NASDAQ	IMKTA	Fri, Jan 4, 2013	17.67	17.81	17.52	17.72
1955	NASDAQ	IMKTA	Thu, Jan 3, 2013	17.56	17.69	17.30	17.56
1954	NASDAQ	IMKTA	Wed, Jan 2, 2013	17.51	17.55	17.19	17.49
1953	NASDAQ	IMKTA	Mon, Dec 31, 2012	17.24	17.43	17.01	17.26
1952	NASDAQ	IMKTA	Fri, Dec 28, 2012	17.13	17.46	16.93	17.07
1951	NASDAQ	IMKTA	Thu, Dec 27, 2012	17.13	17.30	16.84	17.19
1950	NASDAQ	IMKTA	Wed, Dec 26, 2012	17.27	17.51	16.85	17.08
1949	NASDAQ	IMKTA	Mon, Dec 24, 2012	17.11	17.38	16.90	17.20
1948	NASDAQ	IMKTA	Fri, Dec 21, 2012	17.40	17.40	16.86	17.20
1947	NASDAQ	IMKTA	Thu, Dec 20, 2012	17.19	17.49	17.02	17.40
1946	NASDAQ	IMKTA	Wed, Dec 19, 2012	17.57	17.72	17.17	17.23
1945	NASDAQ	IMKTA	Tue, Dec 18, 2012	17.97	18.17	17.70	18.16
1944	NASDAQ	IMKTA	Mon, Dec 17, 2012	17.59	17.87	17.59	17.84
1943	NASDAQ	IMKTA	Fri, Dec 14, 2012	17.22	17.53	17.22	17.42
1942	NASDAQ	IMKTA	Thu, Dec 13, 2012	17.08	17.29	17.05	17.23
1941	NASDAQ	IMKTA	Wed, Dec 12, 2012	17.14	17.21	17.04	17.11
1940	NASDAQ	IMKTA	Tue, Dec 11, 2012	16.90	17.09	16.86	17.09
1939	NASDAQ	IMKTA	Mon, Dec 10, 2012	16.87	16.88	16.70	16.85
1938	NASDAQ	IMKTA	Fri, Dec 7, 2012	16.75	17.04	16.61	16.87
1937	NASDAQ	IMKTA	Thu, Dec 6, 2012	16.51	16.51	16.31	16.41
1936	NASDAQ	IMKTA	Wed, Dec 5, 2012	16.44	16.62	16.33	16.48
1935	NASDAQ	IMKTA	Tue, Dec 4, 2012	16.23	16.46	16.15	16.41
1934	NASDAQ	IMKTA	Mon, Dec 3, 2012	16.05	16.28	16.05	16.27
1933	NASDAQ	IMKTA	Fri, Nov 30, 2012	16.31	16.48	16.00	16.29
1932	NASDAQ	IMKTA	Thu, Nov 29, 2012	16.37	16.48	16.32	16.34
1931	NASDAQ	IMKTA	Wed, Nov 28, 2012	16.14	16.26	16.01	16.22
1930	NASDAQ	IMKTA	Tue, Nov 27, 2012	16.40	16.46	16.02	16.05
1929	NASDAQ	IMKTA	Mon, Nov 26, 2012	16.38	16.40	16.14	16.28
1928	NASDAQ	IMKTA	Fri, Nov 23, 2012	16.10	16.50	16.10	16.38
1927	NASDAQ	IMKTA	Wed, Nov 21, 2012	15.97	16.21	15.89	16.02
1926	NASDAQ	IMKTA	Tue, Nov 20, 2012	16.04	16.04	15.84	15.98
1925	NASDAQ	IMKTA	Mon, Nov 19, 2012	15.52	16.19	15.52	16.04
1924	NASDAQ	IMKTA	Fri, Nov 16, 2012	15.36	15.57	15.29	15.42
1923	NASDAQ	IMKTA	Thu, Nov 15, 2012	15.60	15.74	15.36	15.37
1922	NASDAQ	IMKTA	Wed, Nov 14, 2012	15.89	15.95	15.60	15.64
1921	NASDAQ	IMKTA	Tue, Nov 13, 2012	15.80	16.12	15.80	15.83
1920	NASDAQ	IMKTA	Mon, Nov 12, 2012	15.98	16.25	15.83	15.85
1919	NASDAQ	IMKTA	Fri, Nov 9, 2012	15.82	16.05	15.81	15.89
1918	NASDAQ	IMKTA	Thu, Nov 8, 2012	15.98	16.09	15.81	15.81
1917	NASDAQ	IMKTA	Wed, Nov 7, 2012	16.34	16.39	15.94	15.95
1916	NASDAQ	IMKTA	Tue, Nov 6, 2012	16.35	16.50	16.30	16.50
1915	NASDAQ	IMKTA	Mon, Nov 5, 2012	16.39	16.50	16.26	16.44
1914	NASDAQ	IMKTA	Fri, Nov 2, 2012	16.40	16.44	16.25	16.35
1913	NASDAQ	IMKTA	Thu, Nov 1, 2012	16.22	16.29	15.91	16.27
1912	NASDAQ	IMKTA	Wed, Oct 31, 2012	16.01	16.20	16.01	16.20
1911	NASDAQ	IMKTA	Fri, Oct 26, 2012	15.97	16.18	15.78	15.95
1910	NASDAQ	IMKTA	Thu, Oct 25, 2012	15.75	15.97	15.69	15.97
1909	NASDAQ	IMKTA	Wed, Oct 24, 2012	15.77	15.87	15.67	15.72
1908	NASDAQ	IMKTA	Tue, Oct 23, 2012	15.85	15.96	15.61	15.84
1907	NASDAQ	IMKTA	Mon, Oct 22, 2012	15.62	16.00	15.62	15.96
1906	NASDAQ	IMKTA	Fri, Oct 19, 2012	15.65	15.77	15.60	15.70
1905	NASDAQ	IMKTA	Thu, Oct 18, 2012	15.94	15.98	15.65	15.65
1904	NASDAQ	IMKTA	Wed, Oct 17, 2012	15.88	15.99	15.87	15.94
1903	NASDAQ	IMKTA	Tue, Oct 16, 2012	15.80	15.99	15.79	15.83
1902	NASDAQ	IMKTA	Mon, Oct 15, 2012	15.73	15.94	15.72	15.86
1901	NASDAQ	IMKTA	Fri, Oct 12, 2012	15.89	16.07	15.72	15.73
1900	NASDAQ	IMKTA	Thu, Oct 11, 2012	16.04	16.07	15.88	15.91
1899	NASDAQ	IMKTA	Wed, Oct 10, 2012	15.93	16.09	15.83	15.97
1898	NASDAQ	IMKTA	Tue, Oct 9, 2012	16.11	16.17	15.86	15.89
1897	NASDAQ	IMKTA	Mon, Oct 8, 2012	16.20	16.37	16.15	16.22
1896	NASDAQ	IMKTA	Fri, Oct 5, 2012	16.31	16.45	16.27	16.27
1895	NASDAQ	IMKTA	Thu, Oct 4, 2012	16.45	16.49	16.25	16.27
1894	NASDAQ	IMKTA	Wed, Oct 3, 2012	16.23	16.40	16.11	16.32
1893	NASDAQ	IMKTA	Tue, Oct 2, 2012	16.60	16.63	16.19	16.30
1892	NASDAQ	IMKTA	Mon, Oct 1, 2012	16.50	16.73	16.26	16.54
1891	NASDAQ	IMKTA	Fri, Sep 28, 2012	16.41	16.56	16.33	16.35
1890	NASDAQ	IMKTA	Thu, Sep 27, 2012	16.48	16.59	16.26	16.52
1889	NASDAQ	IMKTA	Wed, Sep 26, 2012	16.44	16.67	16.21	16.50
1888	NASDAQ	IMKTA	Tue, Sep 25, 2012	16.50	16.67	16.37	16.44
1887	NASDAQ	IMKTA	Mon, Sep 24, 2012	16.37	16.49	16.20	16.41
1886	NASDAQ	IMKTA	Fri, Sep 21, 2012	16.57	16.57	16.29	16.41
1885	NASDAQ	IMKTA	Thu, Sep 20, 2012	16.40	16.56	16.27	16.29
1884	NASDAQ	IMKTA	Wed, Sep 19, 2012	16.55	16.70	16.44	16.44
1883	NASDAQ	IMKTA	Tue, Sep 18, 2012	16.46	16.60	16.40	16.52
1882	NASDAQ	IMKTA	Mon, Sep 17, 2012	16.65	16.71	16.38	16.50
1881	NASDAQ	IMKTA	Fri, Sep 14, 2012	16.62	16.81	16.50	16.70
1880	NASDAQ	IMKTA	Thu, Sep 13, 2012	16.61	16.71	16.30	16.62
1879	NASDAQ	IMKTA	Wed, Sep 12, 2012	16.29	16.62	16.29	16.57
1878	NASDAQ	IMKTA	Tue, Sep 11, 2012	15.95	16.43	15.95	16.31
1877	NASDAQ	IMKTA	Mon, Sep 10, 2012	15.90	16.00	15.82	15.98
1876	NASDAQ	IMKTA	Fri, Sep 7, 2012	16.05	16.05	15.75	15.81
1875	NASDAQ	IMKTA	Thu, Sep 6, 2012	16.02	16.05	15.90	16.00
1874	NASDAQ	IMKTA	Wed, Sep 5, 2012	16.06	16.09	15.93	15.94
1873	NASDAQ	IMKTA	Tue, Sep 4, 2012	16.00	16.10	15.82	15.97
1872	NASDAQ	IMKTA	Fri, Aug 31, 2012	16.09	16.09	15.90	15.97
1871	NASDAQ	IMKTA	Thu, Aug 30, 2012	15.97	16.03	15.94	15.95
1870	NASDAQ	IMKTA	Wed, Aug 29, 2012	16.01	16.08	15.95	16.01
1869	NASDAQ	IMKTA	Tue, Aug 28, 2012	16.00	16.10	15.95	16.03
1868	NASDAQ	IMKTA	Mon, Aug 27, 2012	16.09	16.09	15.92	15.98
1867	NASDAQ	IMKTA	Fri, Aug 24, 2012	16.01	16.07	15.87	15.95
1866	NASDAQ	IMKTA	Thu, Aug 23, 2012	16.25	16.35	15.92	15.97
1865	NASDAQ	IMKTA	Wed, Aug 22, 2012	16.12	16.37	16.00	16.19
1864	NASDAQ	IMKTA	Tue, Aug 21, 2012	16.31	16.44	16.06	16.07
1863	NASDAQ	IMKTA	Mon, Aug 20, 2012	16.21	16.34	16.10	16.24
1862	NASDAQ	IMKTA	Fri, Aug 17, 2012	16.31	16.32	16.05	16.21
1861	NASDAQ	IMKTA	Thu, Aug 16, 2012	16.48	16.48	16.32	16.39
1860	NASDAQ	IMKTA	Wed, Aug 15, 2012	16.32	16.48	16.20	16.42
1859	NASDAQ	IMKTA	Tue, Aug 14, 2012	16.38	16.55	16.24	16.34
1858	NASDAQ	IMKTA	Mon, Aug 13, 2012	16.45	16.65	16.21	16.34
1857	NASDAQ	IMKTA	Fri, Aug 10, 2012	16.36	16.47	16.22	16.40
1856	NASDAQ	IMKTA	Thu, Aug 9, 2012	16.42	16.49	16.28	16.37
1855	NASDAQ	IMKTA	Wed, Aug 8, 2012	16.73	16.73	16.32	16.48
1854	NASDAQ	IMKTA	Tue, Aug 7, 2012	16.71	16.90	16.70	16.74
1853	NASDAQ	IMKTA	Mon, Aug 6, 2012	16.55	16.90	16.54	16.64
1852	NASDAQ	IMKTA	Fri, Aug 3, 2012	16.90	16.90	16.56	16.58
1851	NASDAQ	IMKTA	Thu, Aug 2, 2012	16.47	16.76	16.37	16.70
1850	NASDAQ	IMKTA	Wed, Aug 1, 2012	16.46	16.66	16.40	16.62
1849	NASDAQ	IMKTA	Tue, Jul 31, 2012	16.23	16.41	16.03	16.36
1848	NASDAQ	IMKTA	Mon, Jul 30, 2012	15.71	16.46	15.71	16.30
1847	NASDAQ	IMKTA	Fri, Jul 27, 2012	15.58	15.92	15.50	15.70
1846	NASDAQ	IMKTA	Thu, Jul 26, 2012	15.37	15.63	15.27	15.48
1845	NASDAQ	IMKTA	Wed, Jul 25, 2012	15.37	15.44	15.10	15.18
1844	NASDAQ	IMKTA	Tue, Jul 24, 2012	14.93	15.31	14.93	15.21
1843	NASDAQ	IMKTA	Mon, Jul 23, 2012	15.18	15.26	14.94	14.94
1842	NASDAQ	IMKTA	Fri, Jul 20, 2012	15.50	15.64	15.27	15.29
1841	NASDAQ	IMKTA	Thu, Jul 19, 2012	15.89	15.89	15.54	15.54
1840	NASDAQ	IMKTA	Wed, Jul 18, 2012	15.67	15.82	15.66	15.77
1839	NASDAQ	IMKTA	Tue, Jul 17, 2012	15.82	16.05	15.67	15.74
1838	NASDAQ	IMKTA	Mon, Jul 16, 2012	15.93	15.93	15.65	15.77
1837	NASDAQ	IMKTA	Fri, Jul 13, 2012	15.94	16.02	15.86	15.91
1836	NASDAQ	IMKTA	Thu, Jul 12, 2012	16.06	16.06	15.80	15.90
1835	NASDAQ	IMKTA	Wed, Jul 11, 2012	16.23	16.25	16.05	16.22
1834	NASDAQ	IMKTA	Tue, Jul 10, 2012	16.41	16.41	16.18	16.20
1833	NASDAQ	IMKTA	Mon, Jul 9, 2012	16.54	16.55	16.29	16.35
1832	NASDAQ	IMKTA	Fri, Jul 6, 2012	16.25	16.62	16.25	16.49
1831	NASDAQ	IMKTA	Thu, Jul 5, 2012	16.21	16.42	16.05	16.35
1830	NASDAQ	IMKTA	Tue, Jul 3, 2012	16.21	16.25	16.09	16.18
1829	NASDAQ	IMKTA	Mon, Jul 2, 2012	15.96	16.21	15.59	16.21
1828	NASDAQ	IMKTA	Fri, Jun 29, 2012	15.75	16.15	15.71	16.03
1827	NASDAQ	IMKTA	Thu, Jun 28, 2012	15.85	15.99	15.31	15.42
1826	NASDAQ	IMKTA	Wed, Jun 27, 2012	15.96	16.03	15.94	16.01
1825	NASDAQ	IMKTA	Tue, Jun 26, 2012	15.92	16.05	15.85	15.88
1824	NASDAQ	IMKTA	Mon, Jun 25, 2012	16.00	16.04	15.83	15.97
1823	NASDAQ	IMKTA	Fri, Jun 22, 2012	15.78	16.20	15.78	16.19
1822	NASDAQ	IMKTA	Thu, Jun 21, 2012	16.07	16.19	15.61	15.72
1821	NASDAQ	IMKTA	Wed, Jun 20, 2012	16.13	16.15	16.05	16.07
1820	NASDAQ	IMKTA	Tue, Jun 19, 2012	15.78	16.36	15.65	16.11
1819	NASDAQ	IMKTA	Mon, Jun 18, 2012	15.67	16.05	15.58	15.67
1818	NASDAQ	IMKTA	Fri, Jun 15, 2012	15.65	15.81	15.55	15.74
1817	NASDAQ	IMKTA	Thu, Jun 14, 2012	15.45	15.73	15.45	15.72
1816	NASDAQ	IMKTA	Wed, Jun 13, 2012	15.70	15.76	15.31	15.38
1815	NASDAQ	IMKTA	Tue, Jun 12, 2012	15.53	15.79	15.49	15.78
1814	NASDAQ	IMKTA	Mon, Jun 11, 2012	15.69	15.72	15.40	15.40
1813	NASDAQ	IMKTA	Fri, Jun 8, 2012	15.56	15.66	15.50	15.60
1812	NASDAQ	IMKTA	Thu, Jun 7, 2012	16.01	16.01	15.60	15.65
1811	NASDAQ	IMKTA	Wed, Jun 6, 2012	15.40	15.93	15.26	15.85
1810	NASDAQ	IMKTA	Tue, Jun 5, 2012	15.15	15.36	15.15	15.29
1809	NASDAQ	IMKTA	Mon, Jun 4, 2012	15.36	15.65	15.20	15.30
1808	NASDAQ	IMKTA	Fri, Jun 1, 2012	15.36	15.48	15.05	15.32
1807	NASDAQ	IMKTA	Thu, May 31, 2012	15.40	15.81	15.30	15.61
1806	NASDAQ	IMKTA	Wed, May 30, 2012	15.45	15.66	15.27	15.35
1805	NASDAQ	IMKTA	Tue, May 29, 2012	15.62	15.90	15.47	15.62
1804	NASDAQ	IMKTA	Fri, May 25, 2012	15.85	16.14	15.78	16.11
1803	NASDAQ	IMKTA	Thu, May 24, 2012	15.95	15.95	15.51	15.79
1802	NASDAQ	IMKTA	Wed, May 23, 2012	15.90	16.01	15.82	15.86
1801	NASDAQ	IMKTA	Tue, May 22, 2012	16.24	16.32	15.83	15.96
1800	NASDAQ	IMKTA	Mon, May 21, 2012	16.00	16.49	15.95	16.28
1799	NASDAQ	IMKTA	Fri, May 18, 2012	16.02	16.19	15.87	16.03
1798	NASDAQ	IMKTA	Thu, May 17, 2012	15.95	16.26	15.89	16.06
1797	NASDAQ	IMKTA	Wed, May 16, 2012	16.46	16.46	15.86	15.86
1796	NASDAQ	IMKTA	Tue, May 15, 2012	16.31	16.52	16.15	16.35
1795	NASDAQ	IMKTA	Mon, May 14, 2012	16.50	16.61	16.30	16.30
1794	NASDAQ	IMKTA	Fri, May 11, 2012	17.00	17.06	16.50	16.70
1793	NASDAQ	IMKTA	Thu, May 10, 2012	17.06	17.23	16.89	17.05
1792	NASDAQ	IMKTA	Wed, May 9, 2012	17.24	17.24	16.88	16.90
1791	NASDAQ	IMKTA	Tue, May 8, 2012	16.79	17.50	16.78	17.47
1790	NASDAQ	IMKTA	Mon, May 7, 2012	16.90	17.17	16.79	16.92
1789	NASDAQ	IMKTA	Fri, May 4, 2012	17.15	17.29	17.10	17.12
1788	NASDAQ	IMKTA	Thu, May 3, 2012	17.51	17.64	17.11	17.22
1787	NASDAQ	IMKTA	Wed, May 2, 2012	17.11	17.49	17.11	17.48
1786	NASDAQ	IMKTA	Tue, May 1, 2012	17.49	17.72	17.16	17.20
1785	NASDAQ	IMKTA	Mon, Apr 30, 2012	17.98	17.98	17.03	17.39
1784	NASDAQ	IMKTA	Fri, Apr 27, 2012	17.34	17.96	17.24	17.96
1783	NASDAQ	IMKTA	Thu, Apr 26, 2012	16.94	17.29	16.91	17.18
1782	NASDAQ	IMKTA	Wed, Apr 25, 2012	17.36	17.55	16.87	17.00
1781	NASDAQ	IMKTA	Tue, Apr 24, 2012	16.53	17.18	16.53	17.17
1780	NASDAQ	IMKTA	Mon, Apr 23, 2012	16.55	16.70	16.50	16.54
1779	NASDAQ	IMKTA	Fri, Apr 20, 2012	16.84	17.17	16.62	16.76
1778	NASDAQ	IMKTA	Thu, Apr 19, 2012	16.70	16.77	16.50	16.59
1777	NASDAQ	IMKTA	Wed, Apr 18, 2012	16.92	16.96	16.51	16.63
1776	NASDAQ	IMKTA	Tue, Apr 17, 2012	16.69	17.20	16.69	16.99
1775	NASDAQ	IMKTA	Mon, Apr 16, 2012	16.50	16.63	16.31	16.55
1774	NASDAQ	IMKTA	Fri, Apr 13, 2012	16.92	16.92	16.50	16.50
1773	NASDAQ	IMKTA	Thu, Apr 12, 2012	16.59	17.09	16.58	16.94
1772	NASDAQ	IMKTA	Wed, Apr 11, 2012	16.34	16.76	16.34	16.63
1771	NASDAQ	IMKTA	Tue, Apr 10, 2012	16.73	16.93	16.25	16.30
1770	NASDAQ	IMKTA	Mon, Apr 9, 2012	16.75	17.15	16.70	16.75
1769	NASDAQ	IMKTA	Thu, Apr 5, 2012	16.82	17.07	16.72	16.94
1768	NASDAQ	IMKTA	Wed, Apr 4, 2012	16.91	16.93	16.72	16.90
1767	NASDAQ	IMKTA	Tue, Apr 3, 2012	17.38	17.50	16.93	17.00
1766	NASDAQ	IMKTA	Mon, Apr 2, 2012	17.66	17.82	17.50	17.56
1765	NASDAQ	IMKTA	Fri, Mar 30, 2012	17.95	17.95	17.61	17.64
1764	NASDAQ	IMKTA	Thu, Mar 29, 2012	17.82	18.12	17.70	17.90
1763	NASDAQ	IMKTA	Wed, Mar 28, 2012	18.08	18.08	17.83	17.91
1762	NASDAQ	IMKTA	Tue, Mar 27, 2012	18.26	18.39	18.11	18.14
1761	NASDAQ	IMKTA	Mon, Mar 26, 2012	18.25	18.50	18.05	18.28
1760	NASDAQ	IMKTA	Fri, Mar 23, 2012	17.61	18.00	17.57	18.00
1759	NASDAQ	IMKTA	Thu, Mar 22, 2012	17.57	17.96	17.57	17.65
1758	NASDAQ	IMKTA	Wed, Mar 21, 2012	17.88	18.00	17.65	17.68
1757	NASDAQ	IMKTA	Tue, Mar 20, 2012	17.96	18.12	17.75	17.75
1756	NASDAQ	IMKTA	Mon, Mar 19, 2012	17.79	18.19	17.72	18.11
1755	NASDAQ	IMKTA	Fri, Mar 16, 2012	17.99	18.03	17.67	17.80
1754	NASDAQ	IMKTA	Thu, Mar 15, 2012	17.99	17.99	17.67	17.94
1753	NASDAQ	IMKTA	Wed, Mar 14, 2012	18.05	18.19	17.79	17.86
1752	NASDAQ	IMKTA	Tue, Mar 13, 2012	17.82	18.02	17.56	18.01
1751	NASDAQ	IMKTA	Mon, Mar 12, 2012	17.80	17.92	17.65	17.78
1750	NASDAQ	IMKTA	Fri, Mar 9, 2012	17.46	18.10	17.30	17.75
1749	NASDAQ	IMKTA	Thu, Mar 8, 2012	17.24	17.53	17.10	17.47
1748	NASDAQ	IMKTA	Wed, Mar 7, 2012	17.23	17.37	17.10	17.21
1747	NASDAQ	IMKTA	Tue, Mar 6, 2012	17.47	17.47	17.20	17.22
1746	NASDAQ	IMKTA	Mon, Mar 5, 2012	17.34	17.70	17.14	17.66
1745	NASDAQ	IMKTA	Fri, Mar 2, 2012	18.02	18.08	17.23	17.38
1744	NASDAQ	IMKTA	Thu, Mar 1, 2012	17.96	18.18	17.96	18.00
1743	NASDAQ	IMKTA	Wed, Feb 29, 2012	18.19	18.44	17.76	17.87
1742	NASDAQ	IMKTA	Tue, Feb 28, 2012	18.13	18.36	17.41	18.07
1741	NASDAQ	IMKTA	Mon, Feb 27, 2012	16.87	18.14	16.81	18.06
1740	NASDAQ	IMKTA	Fri, Feb 24, 2012	17.28	17.28	16.67	16.81
1739	NASDAQ	IMKTA	Thu, Feb 23, 2012	17.06	17.38	16.91	17.24
1738	NASDAQ	IMKTA	Wed, Feb 22, 2012	17.56	17.56	16.89	16.96
1737	NASDAQ	IMKTA	Tue, Feb 21, 2012	17.95	17.95	17.41	17.55
1736	NASDAQ	IMKTA	Fri, Feb 17, 2012	17.81	17.81	17.56	17.62
1735	NASDAQ	IMKTA	Thu, Feb 16, 2012	17.21	17.75	17.21	17.72
1734	NASDAQ	IMKTA	Wed, Feb 15, 2012	17.60	17.60	17.22	17.25
1733	NASDAQ	IMKTA	Tue, Feb 14, 2012	17.55	17.64	17.35	17.50
1732	NASDAQ	IMKTA	Mon, Feb 13, 2012	17.81	18.00	17.50	17.67
1731	NASDAQ	IMKTA	Fri, Feb 10, 2012	17.59	18.01	17.48	17.57
1730	NASDAQ	IMKTA	Thu, Feb 9, 2012	17.92	17.95	17.61	17.66
1729	NASDAQ	IMKTA	Wed, Feb 8, 2012	17.82	17.97	17.68	17.81
1728	NASDAQ	IMKTA	Tue, Feb 7, 2012	18.05	18.17	17.69	17.75
1727	NASDAQ	IMKTA	Mon, Feb 6, 2012	18.02	18.12	17.74	18.02
1726	NASDAQ	IMKTA	Fri, Feb 3, 2012	17.96	18.21	17.75	18.05
1725	NASDAQ	IMKTA	Thu, Feb 2, 2012	17.66	17.82	17.50	17.69
1724	NASDAQ	IMKTA	Wed, Feb 1, 2012	17.47	17.69	17.40	17.69
1723	NASDAQ	IMKTA	Tue, Jan 31, 2012	17.51	17.60	17.18	17.44
1722	NASDAQ	IMKTA	Mon, Jan 30, 2012	17.94	17.94	17.00	17.36
1721	NASDAQ	IMKTA	Fri, Jan 27, 2012	17.02	17.59	16.94	17.39
1720	NASDAQ	IMKTA	Thu, Jan 26, 2012	17.47	17.53	16.76	16.97
1719	NASDAQ	IMKTA	Wed, Jan 25, 2012	17.54	17.64	17.35	17.45
1718	NASDAQ	IMKTA	Tue, Jan 24, 2012	17.59	17.88	17.39	17.62
1717	NASDAQ	IMKTA	Mon, Jan 23, 2012	17.30	17.59	17.30	17.55
1716	NASDAQ	IMKTA	Fri, Jan 20, 2012	17.12	17.43	16.89	17.22
1715	NASDAQ	IMKTA	Thu, Jan 19, 2012	17.07	17.16	16.91	17.10
1714	NASDAQ	IMKTA	Wed, Jan 18, 2012	16.36	17.04	16.23	16.96
1713	NASDAQ	IMKTA	Tue, Jan 17, 2012	16.23	17.00	16.00	16.41
1712	NASDAQ	IMKTA	Fri, Jan 13, 2012	16.00	16.25	16.00	16.13
1711	NASDAQ	IMKTA	Thu, Jan 12, 2012	16.08	16.29	16.00	16.08
1710	NASDAQ	IMKTA	Wed, Jan 11, 2012	15.87	16.16	15.80	16.07
1709	NASDAQ	IMKTA	Tue, Jan 10, 2012	15.80	15.99	15.60	15.91
1708	NASDAQ	IMKTA	Mon, Jan 9, 2012	15.58	15.78	15.52	15.74
1707	NASDAQ	IMKTA	Fri, Jan 6, 2012	15.56	15.70	15.42	15.45
1706	NASDAQ	IMKTA	Thu, Jan 5, 2012	15.39	15.59	15.15	15.54
1705	NASDAQ	IMKTA	Wed, Jan 4, 2012	15.43	15.69	15.43	15.47
1704	NASDAQ	IMKTA	Tue, Jan 3, 2012	15.42	15.77	15.32	15.68
1703	NASDAQ	IMKTA	Fri, Dec 30, 2011	15.05	15.34	15.00	15.06
1702	NASDAQ	IMKTA	Thu, Dec 29, 2011	15.02	15.27	14.98	15.04
1701	NASDAQ	IMKTA	Wed, Dec 28, 2011	15.08	15.09	14.95	14.97
1700	NASDAQ	IMKTA	Tue, Dec 27, 2011	15.00	15.10	14.94	14.99
1699	NASDAQ	IMKTA	Fri, Dec 23, 2011	15.00	15.16	14.90	14.99
1698	NASDAQ	IMKTA	Thu, Dec 22, 2011	15.09	15.24	14.94	14.94
1697	NASDAQ	IMKTA	Wed, Dec 21, 2011	15.27	15.27	15.00	15.06
1696	NASDAQ	IMKTA	Tue, Dec 20, 2011	15.34	15.34	15.05	15.24
1695	NASDAQ	IMKTA	Mon, Dec 19, 2011	15.19	15.35	14.96	15.00
1694	NASDAQ	IMKTA	Fri, Dec 16, 2011	15.19	15.19	14.82	15.03
1693	NASDAQ	IMKTA	Thu, Dec 15, 2011	14.97	15.23	14.86	15.05
1692	NASDAQ	IMKTA	Wed, Dec 14, 2011	14.72	15.02	14.66	14.67
1691	NASDAQ	IMKTA	Tue, Dec 13, 2011	15.30	15.30	14.78	14.81
1690	NASDAQ	IMKTA	Mon, Dec 12, 2011	14.90	15.29	14.90	15.06
1689	NASDAQ	IMKTA	Fri, Dec 9, 2011	14.97	15.24	14.92	14.97
1688	NASDAQ	IMKTA	Thu, Dec 8, 2011	15.09	15.14	14.83	14.84
1687	NASDAQ	IMKTA	Wed, Dec 7, 2011	14.93	15.27	14.83	15.17
1686	NASDAQ	IMKTA	Tue, Dec 6, 2011	15.03	15.07	14.81	14.98
1685	NASDAQ	IMKTA	Mon, Dec 5, 2011	15.00	15.22	14.96	15.00
1684	NASDAQ	IMKTA	Fri, Dec 2, 2011	15.16	15.16	14.94	15.00
1683	NASDAQ	IMKTA	Thu, Dec 1, 2011	15.32	15.32	14.90	14.91
1682	NASDAQ	IMKTA	Wed, Nov 30, 2011	14.55	15.45	14.40	15.42
1681	NASDAQ	IMKTA	Tue, Nov 29, 2011	14.39	14.46	14.17	14.33
1680	NASDAQ	IMKTA	Mon, Nov 28, 2011	14.59	14.59	14.13	14.37
1679	NASDAQ	IMKTA	Fri, Nov 25, 2011	14.18	14.49	14.17	14.18
1678	NASDAQ	IMKTA	Wed, Nov 23, 2011	14.40	14.47	14.12	14.21
1677	NASDAQ	IMKTA	Tue, Nov 22, 2011	14.93	14.93	14.34	14.49
1676	NASDAQ	IMKTA	Mon, Nov 21, 2011	15.00	15.22	14.85	14.90
1675	NASDAQ	IMKTA	Fri, Nov 18, 2011	15.04	15.27	15.00	15.22
1674	NASDAQ	IMKTA	Thu, Nov 17, 2011	15.41	15.41	15.01	15.05
1673	NASDAQ	IMKTA	Wed, Nov 16, 2011	15.42	15.74	15.32	15.32
1672	NASDAQ	IMKTA	Tue, Nov 15, 2011	15.36	15.57	15.06	15.52
1671	NASDAQ	IMKTA	Mon, Nov 14, 2011	15.65	15.67	15.22	15.28
1670	NASDAQ	IMKTA	Fri, Nov 11, 2011	15.88	15.88	15.62	15.80
1669	NASDAQ	IMKTA	Thu, Nov 10, 2011	15.27	15.79	15.15	15.77
1668	NASDAQ	IMKTA	Wed, Nov 9, 2011	15.30	15.52	14.95	14.99
1667	NASDAQ	IMKTA	Tue, Nov 8, 2011	15.65	15.65	15.18	15.56
1666	NASDAQ	IMKTA	Mon, Nov 7, 2011	15.37	15.74	15.13	15.61
1665	NASDAQ	IMKTA	Fri, Nov 4, 2011	15.42	15.49	15.04	15.38
1664	NASDAQ	IMKTA	Thu, Nov 3, 2011	15.54	15.60	14.89	15.57
1663	NASDAQ	IMKTA	Wed, Nov 2, 2011	15.60	15.65	14.95	15.35
1662	NASDAQ	IMKTA	Tue, Nov 1, 2011	15.09	15.42	14.78	15.05
1661	NASDAQ	IMKTA	Mon, Oct 31, 2011	15.01	15.31	14.95	15.10
1660	NASDAQ	IMKTA	Fri, Oct 28, 2011	14.83	15.29	14.79	15.20
1659	NASDAQ	IMKTA	Thu, Oct 27, 2011	15.49	15.49	14.46	14.88
1658	NASDAQ	IMKTA	Wed, Oct 26, 2011	14.77	15.05	14.47	15.00
1657	NASDAQ	IMKTA	Tue, Oct 25, 2011	15.20	15.23	14.50	14.54
1656	NASDAQ	IMKTA	Mon, Oct 24, 2011	15.20	15.60	15.04	15.35
1655	NASDAQ	IMKTA	Fri, Oct 21, 2011	15.41	15.41	14.94	15.15
1654	NASDAQ	IMKTA	Thu, Oct 20, 2011	15.11	15.24	14.80	15.06
1653	NASDAQ	IMKTA	Wed, Oct 19, 2011	15.38	15.67	14.92	15.02
1652	NASDAQ	IMKTA	Tue, Oct 18, 2011	14.95	15.51	14.73	15.38
1651	NASDAQ	IMKTA	Mon, Oct 17, 2011	15.07	15.35	14.76	14.86
1650	NASDAQ	IMKTA	Fri, Oct 14, 2011	15.32	15.41	14.89	15.25
1649	NASDAQ	IMKTA	Thu, Oct 13, 2011	15.09	15.35	14.56	15.19
1648	NASDAQ	IMKTA	Wed, Oct 12, 2011	15.02	15.40	14.78	15.18
1647	NASDAQ	IMKTA	Tue, Oct 11, 2011	14.49	15.03	14.49	14.96
1646	NASDAQ	IMKTA	Mon, Oct 10, 2011	14.47	14.66	14.18	14.65
1645	NASDAQ	IMKTA	Fri, Oct 7, 2011	14.26	14.44	14.01	14.18
1644	NASDAQ	IMKTA	Thu, Oct 6, 2011	14.29	14.50	14.28	14.49
1643	NASDAQ	IMKTA	Wed, Oct 5, 2011	14.90	14.90	14.16	14.28
1642	NASDAQ	IMKTA	Tue, Oct 4, 2011	13.96	14.94	13.96	14.93
1641	NASDAQ	IMKTA	Mon, Oct 3, 2011	14.21	14.58	14.01	14.05
1640	NASDAQ	IMKTA	Fri, Sep 30, 2011	14.33	14.56	14.24	14.24
1639	NASDAQ	IMKTA	Thu, Sep 29, 2011	14.58	14.61	14.15	14.61
1638	NASDAQ	IMKTA	Wed, Sep 28, 2011	14.64	14.70	14.23	14.23
1637	NASDAQ	IMKTA	Tue, Sep 27, 2011	15.12	15.17	14.50	14.67
1636	NASDAQ	IMKTA	Mon, Sep 26, 2011	14.41	14.90	14.11	14.86
1635	NASDAQ	IMKTA	Fri, Sep 23, 2011	14.06	14.33	14.01	14.11
1634	NASDAQ	IMKTA	Thu, Sep 22, 2011	14.13	14.50	14.02	14.06
1633	NASDAQ	IMKTA	Wed, Sep 21, 2011	14.20	14.61	14.19	14.39
1632	NASDAQ	IMKTA	Tue, Sep 20, 2011	14.27	14.51	14.17	14.17
1631	NASDAQ	IMKTA	Mon, Sep 19, 2011	14.19	14.44	14.17	14.26
1630	NASDAQ	IMKTA	Fri, Sep 16, 2011	14.59	14.59	14.26	14.41
1629	NASDAQ	IMKTA	Thu, Sep 15, 2011	14.62	14.79	14.22	14.44
1628	NASDAQ	IMKTA	Wed, Sep 14, 2011	14.50	14.58	14.16	14.40
1627	NASDAQ	IMKTA	Tue, Sep 13, 2011	14.18	14.45	14.18	14.40
1626	NASDAQ	IMKTA	Mon, Sep 12, 2011	14.18	14.52	14.14	14.40
1625	NASDAQ	IMKTA	Fri, Sep 9, 2011	14.30	14.60	14.12	14.40
1624	NASDAQ	IMKTA	Thu, Sep 8, 2011	14.55	14.65	14.10	14.34
1623	NASDAQ	IMKTA	Wed, Sep 7, 2011	14.70	14.76	14.35	14.60
1622	NASDAQ	IMKTA	Tue, Sep 6, 2011	14.05	14.49	14.05	14.43
1621	NASDAQ	IMKTA	Fri, Sep 2, 2011	14.48	14.74	14.28	14.36
1620	NASDAQ	IMKTA	Thu, Sep 1, 2011	15.39	15.54	14.53	14.63
1619	NASDAQ	IMKTA	Wed, Aug 31, 2011	15.47	15.50	15.30	15.33
1618	NASDAQ	IMKTA	Tue, Aug 30, 2011	15.63	15.63	15.28	15.34
1617	NASDAQ	IMKTA	Mon, Aug 29, 2011	14.50	15.80	14.48	15.72
1616	NASDAQ	IMKTA	Fri, Aug 26, 2011	14.10	14.43	14.10	14.35
1615	NASDAQ	IMKTA	Thu, Aug 25, 2011	14.89	14.89	14.14	14.14
1614	NASDAQ	IMKTA	Wed, Aug 24, 2011	14.75	14.94	14.53	14.71
1613	NASDAQ	IMKTA	Tue, Aug 23, 2011	14.19	15.05	14.11	14.73
1612	NASDAQ	IMKTA	Mon, Aug 22, 2011	14.43	14.43	14.05	14.10
1611	NASDAQ	IMKTA	Fri, Aug 19, 2011	14.10	14.82	14.08	14.10
1610	NASDAQ	IMKTA	Thu, Aug 18, 2011	14.28	14.78	14.11	14.16
1609	NASDAQ	IMKTA	Wed, Aug 17, 2011	14.57	14.90	14.56	14.72
1608	NASDAQ	IMKTA	Tue, Aug 16, 2011	14.62	15.10	14.47	14.54
1607	NASDAQ	IMKTA	Mon, Aug 15, 2011	14.56	14.92	14.44	14.77
1606	NASDAQ	IMKTA	Fri, Aug 12, 2011	14.59	15.02	14.21	14.31
1605	NASDAQ	IMKTA	Thu, Aug 11, 2011	14.19	14.86	14.19	14.49
1604	NASDAQ	IMKTA	Wed, Aug 10, 2011	15.27	15.50	14.12	14.20
1603	NASDAQ	IMKTA	Tue, Aug 9, 2011	15.17	16.23	14.25	15.85
1602	NASDAQ	IMKTA	Mon, Aug 8, 2011	15.32	15.94	14.53	14.53
1601	NASDAQ	IMKTA	Fri, Aug 5, 2011	16.24	16.40	15.56	15.73
1600	NASDAQ	IMKTA	Thu, Aug 4, 2011	15.97	16.80	15.96	15.99
1599	NASDAQ	IMKTA	Wed, Aug 3, 2011	15.95	16.33	15.70	16.17
1598	NASDAQ	IMKTA	Tue, Aug 2, 2011	16.05	16.48	15.90	15.91
1597	NASDAQ	IMKTA	Mon, Aug 1, 2011	15.88	16.40	15.50	16.18
1596	NASDAQ	IMKTA	Fri, Jul 29, 2011	15.28	15.72	15.14	15.40
1595	NASDAQ	IMKTA	Thu, Jul 28, 2011	15.89	16.32	15.50	15.51
1594	NASDAQ	IMKTA	Wed, Jul 27, 2011	16.27	16.45	15.81	15.91
1593	NASDAQ	IMKTA	Tue, Jul 26, 2011	16.70	16.91	16.26	16.34
1592	NASDAQ	IMKTA	Mon, Jul 25, 2011	16.66	16.95	16.64	16.66
1591	NASDAQ	IMKTA	Fri, Jul 22, 2011	17.01	17.01	16.66	16.82
1590	NASDAQ	IMKTA	Thu, Jul 21, 2011	17.05	17.15	16.63	16.97
1589	NASDAQ	IMKTA	Wed, Jul 20, 2011	17.18	17.18	16.77	16.92
1588	NASDAQ	IMKTA	Tue, Jul 19, 2011	16.78	17.18	16.78	17.15
1587	NASDAQ	IMKTA	Mon, Jul 18, 2011	16.81	16.89	16.59	16.63
1586	NASDAQ	IMKTA	Fri, Jul 15, 2011	16.66	16.82	16.58	16.76
1585	NASDAQ	IMKTA	Thu, Jul 14, 2011	17.05	17.05	16.61	16.63
1584	NASDAQ	IMKTA	Wed, Jul 13, 2011	16.83	17.10	16.75	16.98
1583	NASDAQ	IMKTA	Tue, Jul 12, 2011	16.92	17.17	16.75	16.75
1582	NASDAQ	IMKTA	Mon, Jul 11, 2011	17.03	17.26	16.93	17.01
1581	NASDAQ	IMKTA	Fri, Jul 8, 2011	17.22	17.35	17.22	17.28
1580	NASDAQ	IMKTA	Thu, Jul 7, 2011	17.28	17.48	17.11	17.37
1579	NASDAQ	IMKTA	Wed, Jul 6, 2011	16.72	17.17	16.55	17.14
1578	NASDAQ	IMKTA	Tue, Jul 5, 2011	16.79	17.01	16.59	16.79
1577	NASDAQ	IMKTA	Fri, Jul 1, 2011	16.48	17.06	16.46	16.97
1576	NASDAQ	IMKTA	Thu, Jun 30, 2011	16.32	16.63	16.32	16.55
1575	NASDAQ	IMKTA	Wed, Jun 29, 2011	16.78	16.97	16.15	16.25
1574	NASDAQ	IMKTA	Tue, Jun 28, 2011	16.38	16.86	16.38	16.69
1573	NASDAQ	IMKTA	Mon, Jun 27, 2011	16.04	16.42	16.02	16.36
1572	NASDAQ	IMKTA	Fri, Jun 24, 2011	16.35	16.41	15.90	15.97
1571	NASDAQ	IMKTA	Thu, Jun 23, 2011	16.44	16.63	16.18	16.33
1570	NASDAQ	IMKTA	Wed, Jun 22, 2011	16.81	17.10	16.64	16.64
1569	NASDAQ	IMKTA	Tue, Jun 21, 2011	17.04	17.15	16.69	16.98
1568	NASDAQ	IMKTA	Mon, Jun 20, 2011	16.91	17.08	16.75	16.98
1567	NASDAQ	IMKTA	Fri, Jun 17, 2011	17.15	17.17	16.70	16.89
1566	NASDAQ	IMKTA	Thu, Jun 16, 2011	16.06	17.10	15.97	16.99
1565	NASDAQ	IMKTA	Wed, Jun 15, 2011	16.00	16.15	15.76	16.04
1564	NASDAQ	IMKTA	Tue, Jun 14, 2011	16.02	16.19	15.85	16.18
1563	NASDAQ	IMKTA	Mon, Jun 13, 2011	15.99	16.11	15.75	15.78
1562	NASDAQ	IMKTA	Fri, Jun 10, 2011	16.09	16.18	15.86	15.91
1561	NASDAQ	IMKTA	Thu, Jun 9, 2011	16.30	16.31	16.10	16.18
1560	NASDAQ	IMKTA	Wed, Jun 8, 2011	16.64	16.75	16.24	16.24
1559	NASDAQ	IMKTA	Tue, Jun 7, 2011	16.53	17.14	16.46	16.76
1558	NASDAQ	IMKTA	Mon, Jun 6, 2011	16.36	16.58	16.22	16.40
1557	NASDAQ	IMKTA	Fri, Jun 3, 2011	16.65	17.11	16.16	16.45
1556	NASDAQ	IMKTA	Thu, Jun 2, 2011	17.05	17.20	17.02	17.05
1555	NASDAQ	IMKTA	Wed, Jun 1, 2011	17.75	17.88	17.02	17.05
1554	NASDAQ	IMKTA	Tue, May 31, 2011	17.57	17.82	17.57	17.80
1553	NASDAQ	IMKTA	Fri, May 27, 2011	17.63	17.63	17.40	17.45
1552	NASDAQ	IMKTA	Thu, May 26, 2011	17.33	17.65	17.30	17.49
1551	NASDAQ	IMKTA	Wed, May 25, 2011	17.47	17.60	17.33	17.36
1550	NASDAQ	IMKTA	Tue, May 24, 2011	17.84	18.22	17.50	17.52
1549	NASDAQ	IMKTA	Mon, May 23, 2011	18.27	18.60	17.81	17.81
1548	NASDAQ	IMKTA	Fri, May 20, 2011	17.75	18.92	17.39	18.60
1547	NASDAQ	IMKTA	Thu, May 19, 2011	18.19	18.19	17.81	17.90
1546	NASDAQ	IMKTA	Wed, May 18, 2011	17.99	18.14	17.79	18.13
1545	NASDAQ	IMKTA	Tue, May 17, 2011	18.22	18.32	17.85	17.90
1544	NASDAQ	IMKTA	Mon, May 16, 2011	18.59	18.70	18.27	18.27
1543	NASDAQ	IMKTA	Fri, May 13, 2011	19.00	19.04	18.65	18.65
1542	NASDAQ	IMKTA	Thu, May 12, 2011	18.52	19.10	18.52	19.07
1541	NASDAQ	IMKTA	Wed, May 11, 2011	19.04	19.11	18.54	18.59
1540	NASDAQ	IMKTA	Tue, May 10, 2011	18.14	19.10	18.07	19.09
1539	NASDAQ	IMKTA	Mon, May 9, 2011	18.20	18.56	18.10	18.11
1538	NASDAQ	IMKTA	Fri, May 6, 2011	18.55	18.63	18.11	18.29
1537	NASDAQ	IMKTA	Thu, May 5, 2011	18.21	18.72	18.14	18.23
1536	NASDAQ	IMKTA	Wed, May 4, 2011	18.52	18.69	18.18	18.30
1535	NASDAQ	IMKTA	Tue, May 3, 2011	18.25	18.84	18.25	18.55
1534	NASDAQ	IMKTA	Mon, May 2, 2011	19.12	18.96	18.25	18.28
1533	NASDAQ	IMKTA	Fri, Apr 29, 2011	19.09	19.10	18.81	19.01
1532	NASDAQ	IMKTA	Thu, Apr 28, 2011	19.07	19.08	18.83	19.02
1531	NASDAQ	IMKTA	Wed, Apr 27, 2011	19.11	19.14	18.58	19.14
1530	NASDAQ	IMKTA	Tue, Apr 26, 2011	18.80	19.12	18.65	19.06
1529	NASDAQ	IMKTA	Mon, Apr 25, 2011	18.60	18.96	18.51	18.69
1528	NASDAQ	IMKTA	Thu, Apr 21, 2011	18.96	18.96	18.39	18.57
1527	NASDAQ	IMKTA	Wed, Apr 20, 2011	18.61	18.91	18.49	18.77
1526	NASDAQ	IMKTA	Tue, Apr 19, 2011	18.52	18.61	18.09	18.19
1525	NASDAQ	IMKTA	Mon, Apr 18, 2011	18.56	18.80	18.26	18.34
1524	NASDAQ	IMKTA	Fri, Apr 15, 2011	18.19	18.90	18.19	18.86
1523	NASDAQ	IMKTA	Thu, Apr 14, 2011	18.41	18.50	18.17	18.26
1522	NASDAQ	IMKTA	Wed, Apr 13, 2011	18.32	18.66	18.32	18.44
1521	NASDAQ	IMKTA	Tue, Apr 12, 2011	18.33	18.43	18.08	18.10
1520	NASDAQ	IMKTA	Mon, Apr 11, 2011	18.54	18.95	18.40	18.41
1519	NASDAQ	IMKTA	Fri, Apr 8, 2011	19.27	19.27	18.36	18.41
1518	NASDAQ	IMKTA	Thu, Apr 7, 2011	19.59	19.69	19.14	19.15
1517	NASDAQ	IMKTA	Wed, Apr 6, 2011	19.21	19.69	19.21	19.52
1516	NASDAQ	IMKTA	Tue, Apr 5, 2011	19.23	19.28	18.83	19.15
1515	NASDAQ	IMKTA	Mon, Apr 4, 2011	19.92	19.92	19.36	19.45
1514	NASDAQ	IMKTA	Fri, Apr 1, 2011	19.92	20.00	19.61	19.72
1513	NASDAQ	IMKTA	Thu, Mar 31, 2011	19.86	19.86	19.60	19.81
1512	NASDAQ	IMKTA	Wed, Mar 30, 2011	19.67	19.98	19.57	19.95
1511	NASDAQ	IMKTA	Tue, Mar 29, 2011	19.18	19.65	19.20	19.57
1510	NASDAQ	IMKTA	Mon, Mar 28, 2011	19.82	19.82	19.22	19.22
1509	NASDAQ	IMKTA	Fri, Mar 25, 2011	19.86	20.00	19.76	19.83
1508	NASDAQ	IMKTA	Thu, Mar 24, 2011	19.97	20.00	19.40	19.80
1507	NASDAQ	IMKTA	Wed, Mar 23, 2011	19.56	19.94	19.34	19.88
1506	NASDAQ	IMKTA	Tue, Mar 22, 2011	19.67	19.81	19.57	19.65
1505	NASDAQ	IMKTA	Mon, Mar 21, 2011	18.74	19.59	18.72	19.59
1504	NASDAQ	IMKTA	Fri, Mar 18, 2011	18.22	18.73	18.05	18.57
1503	NASDAQ	IMKTA	Thu, Mar 17, 2011	18.41	18.41	18.01	18.06
1502	NASDAQ	IMKTA	Wed, Mar 16, 2011	18.18	18.35	18.08	18.09
1501	NASDAQ	IMKTA	Tue, Mar 15, 2011	18.25	18.41	18.20	18.24
1500	NASDAQ	IMKTA	Mon, Mar 14, 2011	18.41	18.70	18.41	18.44
1499	NASDAQ	IMKTA	Fri, Mar 11, 2011	18.73	18.78	18.42	18.59
1498	NASDAQ	IMKTA	Thu, Mar 10, 2011	19.06	19.25	18.58	18.77
1497	NASDAQ	IMKTA	Wed, Mar 9, 2011	18.68	19.42	18.68	19.34
1496	NASDAQ	IMKTA	Tue, Mar 8, 2011	18.53	18.89	18.32	18.75
1495	NASDAQ	IMKTA	Mon, Mar 7, 2011	19.34	19.34	18.25	18.55
1494	NASDAQ	IMKTA	Fri, Mar 4, 2011	19.34	19.36	19.04	19.12
1493	NASDAQ	IMKTA	Thu, Mar 3, 2011	18.98	19.56	18.98	19.38
1492	NASDAQ	IMKTA	Wed, Mar 2, 2011	18.83	19.14	18.68	18.74
1491	NASDAQ	IMKTA	Tue, Mar 1, 2011	19.36	19.44	18.81	18.87
1490	NASDAQ	IMKTA	Mon, Feb 28, 2011	19.21	19.59	19.02	19.24
1489	NASDAQ	IMKTA	Fri, Feb 25, 2011	18.66	19.00	18.60	18.97
1488	NASDAQ	IMKTA	Thu, Feb 24, 2011	18.63	18.71	18.27	18.65
1487	NASDAQ	IMKTA	Wed, Feb 23, 2011	19.08	19.11	18.55	18.59
1486	NASDAQ	IMKTA	Tue, Feb 22, 2011	19.39	19.53	19.00	19.01
1485	NASDAQ	IMKTA	Fri, Feb 18, 2011	19.91	19.91	19.59	19.67
1484	NASDAQ	IMKTA	Thu, Feb 17, 2011	19.60	19.81	19.60	19.80
1483	NASDAQ	IMKTA	Wed, Feb 16, 2011	19.76	19.79	19.63	19.70
1482	NASDAQ	IMKTA	Tue, Feb 15, 2011	19.89	19.89	19.68	19.84
1481	NASDAQ	IMKTA	Mon, Feb 14, 2011	20.08	20.10	19.86	19.89
1480	NASDAQ	IMKTA	Fri, Feb 11, 2011	19.72	20.09	19.70	20.08
1479	NASDAQ	IMKTA	Thu, Feb 10, 2011	19.90	20.04	19.83	19.90
1478	NASDAQ	IMKTA	Wed, Feb 9, 2011	19.97	20.08	19.89	19.99
1477	NASDAQ	IMKTA	Tue, Feb 8, 2011	19.92	20.08	19.87	20.00
1476	NASDAQ	IMKTA	Mon, Feb 7, 2011	19.70	20.02	19.52	19.98
1475	NASDAQ	IMKTA	Fri, Feb 4, 2011	19.82	19.89	19.27	19.76
1474	NASDAQ	IMKTA	Thu, Feb 3, 2011	19.74	19.96	19.48	19.87
1473	NASDAQ	IMKTA	Wed, Feb 2, 2011	19.93	20.03	19.64	19.83
1472	NASDAQ	IMKTA	Tue, Feb 1, 2011	19.51	20.00	19.21	19.96
1471	NASDAQ	IMKTA	Mon, Jan 31, 2011	19.04	19.76	18.68	19.37
1470	NASDAQ	IMKTA	Fri, Jan 28, 2011	19.57	19.73	18.60	18.79
1469	NASDAQ	IMKTA	Thu, Jan 27, 2011	19.74	19.90	19.60	19.66
1468	NASDAQ	IMKTA	Wed, Jan 26, 2011	19.75	19.75	19.07	19.74
1467	NASDAQ	IMKTA	Tue, Jan 25, 2011	19.57	19.74	19.40	19.72
1466	NASDAQ	IMKTA	Mon, Jan 24, 2011	18.22	20.00	18.22	19.70
1465	NASDAQ	IMKTA	Fri, Jan 21, 2011	18.53	18.72	18.12	18.14
1464	NASDAQ	IMKTA	Thu, Jan 20, 2011	18.10	18.63	18.10	18.38
1463	NASDAQ	IMKTA	Wed, Jan 19, 2011	19.19	19.21	18.12	18.17
1462	NASDAQ	IMKTA	Tue, Jan 18, 2011	19.31	19.50	19.21	19.22
1461	NASDAQ	IMKTA	Fri, Jan 14, 2011	19.88	19.89	19.36	19.46
1460	NASDAQ	IMKTA	Thu, Jan 13, 2011	19.45	19.85	19.31	19.84
1459	NASDAQ	IMKTA	Wed, Jan 12, 2011	19.55	19.59	19.30	19.55
1458	NASDAQ	IMKTA	Tue, Jan 11, 2011	19.25	19.46	19.06	19.23
1457	NASDAQ	IMKTA	Mon, Jan 10, 2011	18.51	19.18	18.29	19.13
1456	NASDAQ	IMKTA	Fri, Jan 7, 2011	18.95	19.05	18.44	18.72
1455	NASDAQ	IMKTA	Thu, Jan 6, 2011	18.74	18.92	18.58	18.85
1454	NASDAQ	IMKTA	Wed, Jan 5, 2011	18.80	18.98	18.38	18.68
1453	NASDAQ	IMKTA	Tue, Jan 4, 2011	19.82	19.91	18.75	18.76
1452	NASDAQ	IMKTA	Mon, Jan 3, 2011	19.31	20.00	19.31	19.88
1451	NASDAQ	IMKTA	Fri, Dec 31, 2010	19.57	19.73	19.20	19.20
1450	NASDAQ	IMKTA	Thu, Dec 30, 2010	19.72	19.82	19.55	19.55
1449	NASDAQ	IMKTA	Wed, Dec 29, 2010	19.54	19.85	19.54	19.67
1448	NASDAQ	IMKTA	Tue, Dec 28, 2010	19.90	19.95	19.54	19.55
1447	NASDAQ	IMKTA	Mon, Dec 27, 2010	19.75	19.92	19.40	19.90
1446	NASDAQ	IMKTA	Thu, Dec 23, 2010	20.07	20.07	19.72	19.73
1445	NASDAQ	IMKTA	Wed, Dec 22, 2010	20.03	20.12	19.90	20.04
1444	NASDAQ	IMKTA	Tue, Dec 21, 2010	20.09	20.39	19.82	19.86
1443	NASDAQ	IMKTA	Mon, Dec 20, 2010	20.25	20.25	19.91	19.91
1442	NASDAQ	IMKTA	Fri, Dec 17, 2010	20.28	20.28	20.00	20.01
1441	NASDAQ	IMKTA	Thu, Dec 16, 2010	20.31	20.31	20.06	20.21
1440	NASDAQ	IMKTA	Wed, Dec 15, 2010	20.18	20.33	20.09	20.11
1439	NASDAQ	IMKTA	Tue, Dec 14, 2010	20.15	20.25	20.01	20.25
1438	NASDAQ	IMKTA	Mon, Dec 13, 2010	20.40	20.40	20.13	20.13
1437	NASDAQ	IMKTA	Fri, Dec 10, 2010	19.99	20.34	19.58	20.20
1436	NASDAQ	IMKTA	Thu, Dec 9, 2010	20.40	20.40	19.94	20.11
1435	NASDAQ	IMKTA	Wed, Dec 8, 2010	20.07	20.31	19.99	20.18
1434	NASDAQ	IMKTA	Tue, Dec 7, 2010	20.35	20.43	19.74	20.10
1433	NASDAQ	IMKTA	Mon, Dec 6, 2010	18.77	20.45	18.70	20.35
1432	NASDAQ	IMKTA	Fri, Dec 3, 2010	18.68	18.87	18.60	18.74
1431	NASDAQ	IMKTA	Thu, Dec 2, 2010	19.26	19.26	18.77	18.84
1430	NASDAQ	IMKTA	Wed, Dec 1, 2010	19.06	19.56	18.85	19.26
1429	NASDAQ	IMKTA	Tue, Nov 30, 2010	18.59	18.72	18.41	18.64
1428	NASDAQ	IMKTA	Mon, Nov 29, 2010	19.01	19.20	18.65	18.70
1427	NASDAQ	IMKTA	Fri, Nov 26, 2010	19.18	19.35	19.18	19.18
1426	NASDAQ	IMKTA	Wed, Nov 24, 2010	18.50	19.37	18.41	19.36
1425	NASDAQ	IMKTA	Tue, Nov 23, 2010	18.38	18.82	18.15	18.29
1424	NASDAQ	IMKTA	Mon, Nov 22, 2010	18.61	18.72	18.41	18.61
1423	NASDAQ	IMKTA	Fri, Nov 19, 2010	18.94	18.94	18.66	18.67
1422	NASDAQ	IMKTA	Thu, Nov 18, 2010	19.03	19.04	18.88	18.91
1421	NASDAQ	IMKTA	Wed, Nov 17, 2010	19.23	19.24	18.77	18.78
1420	NASDAQ	IMKTA	Tue, Nov 16, 2010	19.62	19.75	18.81	19.11
1419	NASDAQ	IMKTA	Mon, Nov 15, 2010	19.46	19.98	19.41	19.83
1418	NASDAQ	IMKTA	Fri, Nov 12, 2010	19.51	19.69	19.01	19.40
1417	NASDAQ	IMKTA	Thu, Nov 11, 2010	19.67	19.89	19.32	19.64
1416	NASDAQ	IMKTA	Wed, Nov 10, 2010	19.66	19.97	19.40	19.94
1415	NASDAQ	IMKTA	Tue, Nov 9, 2010	19.75	19.75	19.44	19.59
1414	NASDAQ	IMKTA	Mon, Nov 8, 2010	19.76	19.82	19.01	19.79
1413	NASDAQ	IMKTA	Fri, Nov 5, 2010	19.87	19.99	19.52	19.86
1412	NASDAQ	IMKTA	Thu, Nov 4, 2010	19.16	19.87	19.04	19.87
1411	NASDAQ	IMKTA	Wed, Nov 3, 2010	19.17	19.17	18.65	18.96
1410	NASDAQ	IMKTA	Tue, Nov 2, 2010	18.26	19.12	18.19	19.09
1409	NASDAQ	IMKTA	Mon, Nov 1, 2010	18.65	18.65	17.86	18.09
1408	NASDAQ	IMKTA	Fri, Oct 29, 2010	18.31	18.39	18.20	18.36
1407	NASDAQ	IMKTA	Thu, Oct 28, 2010	18.35	18.39	18.06	18.31
1406	NASDAQ	IMKTA	Wed, Oct 27, 2010	18.30	18.34	17.95	18.11
1405	NASDAQ	IMKTA	Tue, Oct 26, 2010	18.03	18.54	17.98	18.41
1404	NASDAQ	IMKTA	Mon, Oct 25, 2010	18.34	18.62	17.88	18.19
1403	NASDAQ	IMKTA	Fri, Oct 22, 2010	18.00	18.22	17.79	18.06
1402	NASDAQ	IMKTA	Thu, Oct 21, 2010	18.72	18.73	17.89	17.99
1401	NASDAQ	IMKTA	Wed, Oct 20, 2010	18.22	18.64	18.15	18.57
1400	NASDAQ	IMKTA	Tue, Oct 19, 2010	18.50	18.50	17.97	18.04
1399	NASDAQ	IMKTA	Mon, Oct 18, 2010	18.19	18.84	18.19	18.83
1398	NASDAQ	IMKTA	Fri, Oct 15, 2010	18.23	18.31	18.00	18.12
1397	NASDAQ	IMKTA	Thu, Oct 14, 2010	17.86	18.01	17.72	17.93
1396	NASDAQ	IMKTA	Wed, Oct 13, 2010	17.30	17.93	17.10	17.83
1395	NASDAQ	IMKTA	Tue, Oct 12, 2010	17.11	17.29	16.86	17.28
1394	NASDAQ	IMKTA	Mon, Oct 11, 2010	17.25	17.30	17.07	17.12
1393	NASDAQ	IMKTA	Fri, Oct 8, 2010	16.94	17.39	16.88	17.32
1392	NASDAQ	IMKTA	Thu, Oct 7, 2010	17.29	17.29	16.86	16.88
1391	NASDAQ	IMKTA	Wed, Oct 6, 2010	17.16	17.40	17.14	17.23
1390	NASDAQ	IMKTA	Tue, Oct 5, 2010	16.61	17.29	16.41	17.25
1389	NASDAQ	IMKTA	Mon, Oct 4, 2010	16.67	16.72	16.38	16.63
1388	NASDAQ	IMKTA	Fri, Oct 1, 2010	16.79	16.79	16.36	16.68
1387	NASDAQ	IMKTA	Thu, Sep 30, 2010	16.81	16.92	16.35	16.61
1386	NASDAQ	IMKTA	Wed, Sep 29, 2010	16.52	16.92	16.37	16.82
1385	NASDAQ	IMKTA	Tue, Sep 28, 2010	16.55	16.63	16.32	16.62
1384	NASDAQ	IMKTA	Mon, Sep 27, 2010	16.45	16.61	16.34	16.46
1383	NASDAQ	IMKTA	Fri, Sep 24, 2010	16.27	16.55	16.14	16.53
1382	NASDAQ	IMKTA	Thu, Sep 23, 2010	15.98	16.33	15.90	15.98
1381	NASDAQ	IMKTA	Wed, Sep 22, 2010	16.04	16.26	16.00	16.02
1380	NASDAQ	IMKTA	Tue, Sep 21, 2010	16.04	16.44	16.04	16.13
1379	NASDAQ	IMKTA	Mon, Sep 20, 2010	15.91	16.30	15.57	16.30
1378	NASDAQ	IMKTA	Fri, Sep 17, 2010	16.30	16.30	15.84	15.89
1377	NASDAQ	IMKTA	Thu, Sep 16, 2010	16.29	16.29	16.05	16.12
1376	NASDAQ	IMKTA	Wed, Sep 15, 2010	15.59	16.33	15.59	16.27
1375	NASDAQ	IMKTA	Tue, Sep 14, 2010	16.10	16.38	15.90	16.28
1374	NASDAQ	IMKTA	Mon, Sep 13, 2010	15.63	16.25	15.57	16.14
1373	NASDAQ	IMKTA	Fri, Sep 10, 2010	15.61	15.71	15.26	15.52
1372	NASDAQ	IMKTA	Thu, Sep 9, 2010	15.88	15.88	15.40	15.49
1371	NASDAQ	IMKTA	Wed, Sep 8, 2010	15.63	15.81	15.62	15.71
1370	NASDAQ	IMKTA	Tue, Sep 7, 2010	15.89	15.95	15.51	15.54
1369	NASDAQ	IMKTA	Fri, Sep 3, 2010	15.92	15.95	15.72	15.92
1368	NASDAQ	IMKTA	Thu, Sep 2, 2010	15.76	15.89	15.69	15.69
1367	NASDAQ	IMKTA	Wed, Sep 1, 2010	15.04	15.89	15.04	15.82
1366	NASDAQ	IMKTA	Tue, Aug 31, 2010	14.57	14.94	14.54	14.69
1365	NASDAQ	IMKTA	Mon, Aug 30, 2010	14.83	15.13	14.52	14.53
1364	NASDAQ	IMKTA	Fri, Aug 27, 2010	14.64	15.02	14.44	14.93
1363	NASDAQ	IMKTA	Thu, Aug 26, 2010	14.76	14.76	14.39	14.43
1362	NASDAQ	IMKTA	Wed, Aug 25, 2010	14.09	14.70	14.09	14.65
1361	NASDAQ	IMKTA	Tue, Aug 24, 2010	14.01	14.41	14.01	14.20
1360	NASDAQ	IMKTA	Mon, Aug 23, 2010	14.36	14.67	14.14	14.14
1359	NASDAQ	IMKTA	Fri, Aug 20, 2010	14.47	14.48	14.28	14.34
1358	NASDAQ	IMKTA	Thu, Aug 19, 2010	15.01	15.10	14.53	14.53
1357	NASDAQ	IMKTA	Wed, Aug 18, 2010	15.10	15.17	15.02	15.10
1356	NASDAQ	IMKTA	Tue, Aug 17, 2010	15.18	15.44	15.02	15.16
1355	NASDAQ	IMKTA	Mon, Aug 16, 2010	14.84	15.25	14.84	15.02
1354	NASDAQ	IMKTA	Fri, Aug 13, 2010	15.14	15.30	14.87	14.87
1353	NASDAQ	IMKTA	Thu, Aug 12, 2010	15.18	15.47	15.15	15.22
1352	NASDAQ	IMKTA	Wed, Aug 11, 2010	15.92	16.37	15.33	15.35
1351	NASDAQ	IMKTA	Tue, Aug 10, 2010	16.25	16.37	16.00	16.17
1350	NASDAQ	IMKTA	Mon, Aug 9, 2010	16.30	16.49	16.10	16.49
1349	NASDAQ	IMKTA	Fri, Aug 6, 2010	15.77	16.28	15.68	16.27
1348	NASDAQ	IMKTA	Thu, Aug 5, 2010	16.21	16.34	15.93	15.94
1347	NASDAQ	IMKTA	Wed, Aug 4, 2010	15.90	16.31	15.79	16.31
1346	NASDAQ	IMKTA	Tue, Aug 3, 2010	16.21	16.27	15.87	15.97
1345	NASDAQ	IMKTA	Mon, Aug 2, 2010	16.46	16.46	15.83	16.23
1344	NASDAQ	IMKTA	Fri, Jul 30, 2010	15.22	16.30	15.22	16.26
1343	NASDAQ	IMKTA	Thu, Jul 29, 2010	16.29	16.40	16.13	16.38
1342	NASDAQ	IMKTA	Wed, Jul 28, 2010	16.21	16.38	16.05	16.12
1341	NASDAQ	IMKTA	Tue, Jul 27, 2010	16.36	16.45	16.12	16.22
1340	NASDAQ	IMKTA	Mon, Jul 26, 2010	15.94	16.30	15.68	16.29
1339	NASDAQ	IMKTA	Fri, Jul 23, 2010	15.57	15.94	15.35	15.92
1338	NASDAQ	IMKTA	Thu, Jul 22, 2010	15.28	15.69	15.10	15.67
1337	NASDAQ	IMKTA	Wed, Jul 21, 2010	15.56	15.65	15.00	15.01
1336	NASDAQ	IMKTA	Tue, Jul 20, 2010	15.08	15.50	15.08	15.49
1335	NASDAQ	IMKTA	Mon, Jul 19, 2010	15.07	15.29	15.05	15.21
1334	NASDAQ	IMKTA	Fri, Jul 16, 2010	15.19	15.30	14.96	15.00
1333	NASDAQ	IMKTA	Thu, Jul 15, 2010	15.54	15.55	15.24	15.36
1332	NASDAQ	IMKTA	Wed, Jul 14, 2010	15.65	15.80	15.27	15.47
1331	NASDAQ	IMKTA	Tue, Jul 13, 2010	15.40	15.80	15.28	15.74
1330	NASDAQ	IMKTA	Mon, Jul 12, 2010	15.29	15.29	14.98	15.15
1329	NASDAQ	IMKTA	Fri, Jul 9, 2010	15.09	15.49	15.09	15.30
1328	NASDAQ	IMKTA	Thu, Jul 8, 2010	15.07	15.07	14.89	15.06
1327	NASDAQ	IMKTA	Wed, Jul 7, 2010	14.62	14.98	14.60	14.98
1326	NASDAQ	IMKTA	Tue, Jul 6, 2010	14.86	15.02	14.52	14.52
1325	NASDAQ	IMKTA	Fri, Jul 2, 2010	15.05	15.05	14.78	14.89
1324	NASDAQ	IMKTA	Thu, Jul 1, 2010	15.11	15.11	14.78	14.98
1323	NASDAQ	IMKTA	Wed, Jun 30, 2010	15.26	15.49	15.05	15.05
1322	NASDAQ	IMKTA	Tue, Jun 29, 2010	15.60	15.67	15.20	15.30
1321	NASDAQ	IMKTA	Mon, Jun 28, 2010	15.92	16.21	15.69	15.90
1320	NASDAQ	IMKTA	Fri, Jun 25, 2010	15.21	16.20	14.95	16.03
1319	NASDAQ	IMKTA	Thu, Jun 24, 2010	15.26	15.32	15.08	15.16
1318	NASDAQ	IMKTA	Wed, Jun 23, 2010	15.20	15.46	15.06	15.41
1317	NASDAQ	IMKTA	Tue, Jun 22, 2010	15.42	15.53	15.25	15.26
1316	NASDAQ	IMKTA	Mon, Jun 21, 2010	15.70	15.70	15.25	15.32
1315	NASDAQ	IMKTA	Fri, Jun 18, 2010	15.70	15.70	15.18	15.52
1314	NASDAQ	IMKTA	Thu, Jun 17, 2010	15.54	15.65	15.40	15.59
1313	NASDAQ	IMKTA	Wed, Jun 16, 2010	15.29	15.55	15.18	15.42
1312	NASDAQ	IMKTA	Tue, Jun 15, 2010	14.99	15.46	14.79	15.44
1311	NASDAQ	IMKTA	Mon, Jun 14, 2010	15.28	15.48	14.79	14.84
1310	NASDAQ	IMKTA	Fri, Jun 11, 2010	14.80	15.13	14.73	15.12
1309	NASDAQ	IMKTA	Thu, Jun 10, 2010	14.85	14.94	14.68	14.86
1308	NASDAQ	IMKTA	Wed, Jun 9, 2010	14.86	14.97	14.52	14.58
1307	NASDAQ	IMKTA	Tue, Jun 8, 2010	14.98	14.98	14.60	14.68
1306	NASDAQ	IMKTA	Mon, Jun 7, 2010	14.68	14.94	14.66	14.71
1305	NASDAQ	IMKTA	Fri, Jun 4, 2010	14.88	15.37	14.56	14.63
1304	NASDAQ	IMKTA	Thu, Jun 3, 2010	15.22	15.50	14.98	15.28
1303	NASDAQ	IMKTA	Wed, Jun 2, 2010	14.99	15.27	14.94	15.26
1302	NASDAQ	IMKTA	Tue, Jun 1, 2010	15.21	15.30	14.85	14.87
1301	NASDAQ	IMKTA	Fri, May 28, 2010	15.22	15.37	15.15	15.19
1300	NASDAQ	IMKTA	Thu, May 27, 2010	15.33	15.33	15.00	15.30
1299	NASDAQ	IMKTA	Wed, May 26, 2010	14.90	15.13	14.87	14.98
1298	NASDAQ	IMKTA	Tue, May 25, 2010	14.61	14.99	14.61	14.84
1297	NASDAQ	IMKTA	Mon, May 24, 2010	15.12	15.29	14.86	14.90
1296	NASDAQ	IMKTA	Fri, May 21, 2010	14.63	15.20	14.63	15.18
1295	NASDAQ	IMKTA	Thu, May 20, 2010	15.02	15.30	14.83	14.89
1294	NASDAQ	IMKTA	Wed, May 19, 2010	15.27	15.66	15.23	15.37
1293	NASDAQ	IMKTA	Tue, May 18, 2010	15.86	15.86	15.15	15.28
1292	NASDAQ	IMKTA	Mon, May 17, 2010	15.75	15.92	15.17	15.61
1291	NASDAQ	IMKTA	Fri, May 14, 2010	15.72	15.72	15.13	15.63
1290	NASDAQ	IMKTA	Thu, May 13, 2010	15.71	15.98	15.67	15.84
1289	NASDAQ	IMKTA	Wed, May 12, 2010	15.57	15.90	15.36	15.81
1288	NASDAQ	IMKTA	Tue, May 11, 2010	14.76	15.45	14.76	15.39
1287	NASDAQ	IMKTA	Mon, May 10, 2010	14.78	15.18	14.60	14.95
1286	NASDAQ	IMKTA	Fri, May 7, 2010	14.65	14.78	14.08	14.14
1285	NASDAQ	IMKTA	Thu, May 6, 2010	15.02	15.40	14.00	14.60
1284	NASDAQ	IMKTA	Wed, May 5, 2010	15.26	15.40	15.09	15.11
1283	NASDAQ	IMKTA	Tue, May 4, 2010	15.90	15.90	15.26	15.39
1282	NASDAQ	IMKTA	Mon, May 3, 2010	16.04	16.25	15.84	16.16
1281	NASDAQ	IMKTA	Fri, Apr 30, 2010	16.55	16.55	16.00	16.03
1280	NASDAQ	IMKTA	Thu, Apr 29, 2010	16.50	16.50	16.33	16.50
1279	NASDAQ	IMKTA	Wed, Apr 28, 2010	16.37	16.45	16.32	16.37
1278	NASDAQ	IMKTA	Tue, Apr 27, 2010	16.20	16.35	16.20	16.28
1277	NASDAQ	IMKTA	Mon, Apr 26, 2010	16.89	16.94	16.09	16.24
1276	NASDAQ	IMKTA	Fri, Apr 23, 2010	16.81	16.96	16.50	16.96
1275	NASDAQ	IMKTA	Thu, Apr 22, 2010	16.58	16.77	16.49	16.76
1274	NASDAQ	IMKTA	Wed, Apr 21, 2010	16.86	16.92	16.38	16.70
1273	NASDAQ	IMKTA	Tue, Apr 20, 2010	15.64	16.81	15.61	16.81
1272	NASDAQ	IMKTA	Mon, Apr 19, 2010	15.71	15.72	15.41	15.58
1271	NASDAQ	IMKTA	Fri, Apr 16, 2010	15.77	15.80	15.66	15.70
1270	NASDAQ	IMKTA	Thu, Apr 15, 2010	15.62	15.79	15.61	15.77
1269	NASDAQ	IMKTA	Wed, Apr 14, 2010	15.70	15.70	15.31	15.68
1268	NASDAQ	IMKTA	Tue, Apr 13, 2010	15.40	15.70	15.36	15.66
1267	NASDAQ	IMKTA	Mon, Apr 12, 2010	15.33	15.54	15.25	15.34
1266	NASDAQ	IMKTA	Fri, Apr 9, 2010	15.54	15.57	15.23	15.25
1265	NASDAQ	IMKTA	Thu, Apr 8, 2010	15.50	15.51	15.22	15.51
1264	NASDAQ	IMKTA	Wed, Apr 7, 2010	15.58	15.63	15.33	15.55
1263	NASDAQ	IMKTA	Tue, Apr 6, 2010	15.33	15.61	15.33	15.55
1262	NASDAQ	IMKTA	Mon, Apr 5, 2010	15.13	15.71	15.11	15.71
1261	NASDAQ	IMKTA	Thu, Apr 1, 2010	15.04	15.26	14.89	15.11
1260	NASDAQ	IMKTA	Wed, Mar 31, 2010	14.98	15.34	14.98	15.03
1259	NASDAQ	IMKTA	Tue, Mar 30, 2010	15.05	15.32	15.05	15.08
1258	NASDAQ	IMKTA	Mon, Mar 29, 2010	15.26	15.32	14.88	14.97
1257	NASDAQ	IMKTA	Fri, Mar 26, 2010	15.00	15.20	14.84	15.14
1256	NASDAQ	IMKTA	Thu, Mar 25, 2010	14.88	15.12	14.84	14.91
1255	NASDAQ	IMKTA	Wed, Mar 24, 2010	14.91	15.16	14.70	14.87
1254	NASDAQ	IMKTA	Tue, Mar 23, 2010	15.03	15.10	14.83	15.00
1253	NASDAQ	IMKTA	Mon, Mar 22, 2010	14.83	15.21	14.83	15.04
1252	NASDAQ	IMKTA	Fri, Mar 19, 2010	15.11	15.23	14.75	14.94
1251	NASDAQ	IMKTA	Thu, Mar 18, 2010	15.01	15.21	14.83	15.13
1250	NASDAQ	IMKTA	Wed, Mar 17, 2010	14.99	15.12	14.97	15.06
1249	NASDAQ	IMKTA	Tue, Mar 16, 2010	14.85	14.95	14.75	14.91
1248	NASDAQ	IMKTA	Mon, Mar 15, 2010	14.89	14.94	14.72	14.78
1247	NASDAQ	IMKTA	Fri, Mar 12, 2010	14.85	14.95	14.71	14.87
1246	NASDAQ	IMKTA	Thu, Mar 11, 2010	14.71	14.95	14.70	14.84
1245	NASDAQ	IMKTA	Wed, Mar 10, 2010	14.73	14.94	14.67	14.83
1244	NASDAQ	IMKTA	Tue, Mar 9, 2010	14.63	14.82	14.60	14.60
1243	NASDAQ	IMKTA	Mon, Mar 8, 2010	14.66	14.90	14.19	14.66
1242	NASDAQ	IMKTA	Fri, Mar 5, 2010	14.38	14.73	14.28	14.73
1241	NASDAQ	IMKTA	Thu, Mar 4, 2010	14.83	14.83	14.26	14.35
1240	NASDAQ	IMKTA	Wed, Mar 3, 2010	14.77	14.94	14.51	14.60
1239	NASDAQ	IMKTA	Tue, Mar 2, 2010	14.40	14.77	14.34	14.70
1238	NASDAQ	IMKTA	Mon, Mar 1, 2010	14.21	14.75	14.03	14.65
1237	NASDAQ	IMKTA	Fri, Feb 26, 2010	14.40	14.47	14.09	14.09
1236	NASDAQ	IMKTA	Thu, Feb 25, 2010	14.00	14.38	13.96	14.35
1235	NASDAQ	IMKTA	Wed, Feb 24, 2010	14.12	14.33	14.06	14.17
1234	NASDAQ	IMKTA	Tue, Feb 23, 2010	14.30	14.45	14.07	14.12
1233	NASDAQ	IMKTA	Mon, Feb 22, 2010	14.12	14.35	14.02	14.28
1232	NASDAQ	IMKTA	Fri, Feb 19, 2010	13.97	14.17	13.90	14.05
1231	NASDAQ	IMKTA	Thu, Feb 18, 2010	13.87	14.03	13.75	14.00
1230	NASDAQ	IMKTA	Wed, Feb 17, 2010	13.44	13.84	13.44	13.83
1229	NASDAQ	IMKTA	Tue, Feb 16, 2010	13.51	13.53	13.35	13.43
1228	NASDAQ	IMKTA	Fri, Feb 12, 2010	13.33	13.62	13.10	13.50
1227	NASDAQ	IMKTA	Thu, Feb 11, 2010	13.18	13.54	13.01	13.43
1226	NASDAQ	IMKTA	Wed, Feb 10, 2010	13.30	13.39	13.18	13.18
1225	NASDAQ	IMKTA	Tue, Feb 9, 2010	13.36	13.40	13.20	13.35
1224	NASDAQ	IMKTA	Mon, Feb 8, 2010	13.43	13.48	13.13	13.18
1223	NASDAQ	IMKTA	Fri, Feb 5, 2010	13.36	13.42	13.11	13.37
1222	NASDAQ	IMKTA	Thu, Feb 4, 2010	13.45	13.52	13.29	13.29
1221	NASDAQ	IMKTA	Wed, Feb 3, 2010	13.80	13.86	13.40	13.48
1220	NASDAQ	IMKTA	Tue, Feb 2, 2010	13.99	14.11	13.78	13.81
1219	NASDAQ	IMKTA	Mon, Feb 1, 2010	14.27	14.27	13.87	13.94
1218	NASDAQ	IMKTA	Fri, Jan 29, 2010	14.10	14.48	14.10	14.16
1217	NASDAQ	IMKTA	Thu, Jan 28, 2010	14.25	14.41	14.03	14.04
1216	NASDAQ	IMKTA	Wed, Jan 27, 2010	14.15	14.30	14.12	14.18
1215	NASDAQ	IMKTA	Tue, Jan 26, 2010	14.04	14.59	14.00	14.27
1214	NASDAQ	IMKTA	Mon, Jan 25, 2010	14.47	14.55	14.00	14.00
1213	NASDAQ	IMKTA	Fri, Jan 22, 2010	14.50	14.69	14.25	14.42
1212	NASDAQ	IMKTA	Thu, Jan 21, 2010	14.83	14.86	14.52	14.52
1211	NASDAQ	IMKTA	Wed, Jan 20, 2010	14.77	14.97	14.74	14.76
1210	NASDAQ	IMKTA	Tue, Jan 19, 2010	14.82	14.91	14.74	14.79
1209	NASDAQ	IMKTA	Fri, Jan 15, 2010	14.88	14.93	14.74	14.75
1208	NASDAQ	IMKTA	Thu, Jan 14, 2010	14.83	14.91	14.74	14.77
1207	NASDAQ	IMKTA	Wed, Jan 13, 2010	14.84	14.88	14.66	14.75
1206	NASDAQ	IMKTA	Tue, Jan 12, 2010	14.88	15.03	14.74	14.74
1205	NASDAQ	IMKTA	Mon, Jan 11, 2010	14.94	15.04	14.82	14.96
1204	NASDAQ	IMKTA	Fri, Jan 8, 2010	14.80	15.00	14.77	14.84
1203	NASDAQ	IMKTA	Thu, Jan 7, 2010	14.85	14.93	14.62	14.81
1202	NASDAQ	IMKTA	Wed, Jan 6, 2010	14.92	15.07	14.75	14.84
1201	NASDAQ	IMKTA	Tue, Jan 5, 2010	15.10	15.24	14.91	14.92
1200	NASDAQ	IMKTA	Mon, Jan 4, 2010	15.39	15.41	15.10	15.17
1199	NASDAQ	IMKTA	Thu, Dec 31, 2009	15.25	15.39	15.10	15.13
1198	NASDAQ	IMKTA	Wed, Dec 30, 2009	15.40	15.42	15.15	15.23
1197	NASDAQ	IMKTA	Tue, Dec 29, 2009	15.47	15.58	15.22	15.50
1196	NASDAQ	IMKTA	Mon, Dec 28, 2009	15.16	15.59	15.16	15.40
1195	NASDAQ	IMKTA	Thu, Dec 24, 2009	15.33	15.33	15.15	15.15
1194	NASDAQ	IMKTA	Wed, Dec 23, 2009	15.22	15.43	15.12	15.23
1193	NASDAQ	IMKTA	Tue, Dec 22, 2009	15.26	15.32	15.00	15.00
1192	NASDAQ	IMKTA	Mon, Dec 21, 2009	15.52	15.62	15.26	15.43
1191	NASDAQ	IMKTA	Fri, Dec 18, 2009	15.30	15.48	15.20	15.47
1190	NASDAQ	IMKTA	Thu, Dec 17, 2009	15.29	15.53	15.10	15.14
1189	NASDAQ	IMKTA	Wed, Dec 16, 2009	15.37	15.58	15.14	15.43
1188	NASDAQ	IMKTA	Tue, Dec 15, 2009	15.45	15.45	15.13	15.22
1187	NASDAQ	IMKTA	Mon, Dec 14, 2009	15.21	15.53	15.10	15.39
1186	NASDAQ	IMKTA	Fri, Dec 11, 2009	15.34	15.34	15.11	15.17
1185	NASDAQ	IMKTA	Thu, Dec 10, 2009	15.37	15.49	15.10	15.19
1184	NASDAQ	IMKTA	Wed, Dec 9, 2009	15.26	15.67	15.11	15.27
1183	NASDAQ	IMKTA	Tue, Dec 8, 2009	15.22	15.53	15.17	15.30
1182	NASDAQ	IMKTA	Mon, Dec 7, 2009	16.07	16.07	15.15	15.36
1181	NASDAQ	IMKTA	Fri, Dec 4, 2009	15.62	16.10	15.62	16.10
1180	NASDAQ	IMKTA	Thu, Dec 3, 2009	15.99	16.11	15.25	15.31
1179	NASDAQ	IMKTA	Wed, Dec 2, 2009	15.89	16.18	15.76	15.91
1178	NASDAQ	IMKTA	Tue, Dec 1, 2009	15.79	15.96	15.48	15.88
1177	NASDAQ	IMKTA	Mon, Nov 30, 2009	15.39	15.73	15.20	15.61
1176	NASDAQ	IMKTA	Fri, Nov 27, 2009	15.53	15.65	15.41	15.45
1175	NASDAQ	IMKTA	Wed, Nov 25, 2009	16.33	16.47	16.07	16.09
1174	NASDAQ	IMKTA	Tue, Nov 24, 2009	16.14	16.34	16.00	16.30
1173	NASDAQ	IMKTA	Mon, Nov 23, 2009	15.93	16.37	15.86	16.11
1172	NASDAQ	IMKTA	Fri, Nov 20, 2009	15.66	16.01	15.57	15.72
1171	NASDAQ	IMKTA	Thu, Nov 19, 2009	16.17	16.43	15.60	15.72
1170	NASDAQ	IMKTA	Wed, Nov 18, 2009	16.35	16.43	16.11	16.27
1169	NASDAQ	IMKTA	Tue, Nov 17, 2009	16.23	16.39	15.89	16.30
1168	NASDAQ	IMKTA	Mon, Nov 16, 2009	15.45	16.28	15.45	16.28
1167	NASDAQ	IMKTA	Fri, Nov 13, 2009	15.25	15.42	15.25	15.37
1166	NASDAQ	IMKTA	Thu, Nov 12, 2009	15.54	15.91	15.21	15.21
1165	NASDAQ	IMKTA	Wed, Nov 11, 2009	15.90	15.94	15.44	15.62
1164	NASDAQ	IMKTA	Tue, Nov 10, 2009	15.52	15.82	15.52	15.73
1163	NASDAQ	IMKTA	Mon, Nov 9, 2009	15.67	15.69	15.50	15.64
1162	NASDAQ	IMKTA	Fri, Nov 6, 2009	15.37	15.58	15.33	15.48
1161	NASDAQ	IMKTA	Thu, Nov 5, 2009	15.32	15.55	15.30	15.50
1160	NASDAQ	IMKTA	Wed, Nov 4, 2009	15.52	15.64	15.17	15.20
1159	NASDAQ	IMKTA	Tue, Nov 3, 2009	15.41	15.62	15.25	15.49
1158	NASDAQ	IMKTA	Mon, Nov 2, 2009	15.43	15.49	15.10	15.48
1157	NASDAQ	IMKTA	Fri, Oct 30, 2009	15.37	15.64	15.18	15.38
1156	NASDAQ	IMKTA	Thu, Oct 29, 2009	15.47	15.67	15.41	15.51
1155	NASDAQ	IMKTA	Wed, Oct 28, 2009	15.44	15.63	15.36	15.36
1154	NASDAQ	IMKTA	Tue, Oct 27, 2009	15.48	15.79	15.42	15.42
1153	NASDAQ	IMKTA	Mon, Oct 26, 2009	15.82	15.85	15.47	15.47
1152	NASDAQ	IMKTA	Fri, Oct 23, 2009	16.46	16.50	15.74	15.76
1151	NASDAQ	IMKTA	Thu, Oct 22, 2009	15.89	16.73	15.89	16.37
1150	NASDAQ	IMKTA	Wed, Oct 21, 2009	16.64	16.75	15.77	15.87
1149	NASDAQ	IMKTA	Tue, Oct 20, 2009	16.59	16.59	16.30	16.41
1148	NASDAQ	IMKTA	Mon, Oct 19, 2009	16.67	16.77	16.43	16.62
1147	NASDAQ	IMKTA	Fri, Oct 16, 2009	16.16	16.69	16.16	16.56
1146	NASDAQ	IMKTA	Thu, Oct 15, 2009	16.15	16.45	16.15	16.23
1145	NASDAQ	IMKTA	Wed, Oct 14, 2009	16.35	16.53	16.11	16.15
1144	NASDAQ	IMKTA	Tue, Oct 13, 2009	16.25	16.29	15.91	16.23
1143	NASDAQ	IMKTA	Mon, Oct 12, 2009	16.15	16.29	16.08	16.22
1142	NASDAQ	IMKTA	Fri, Oct 9, 2009	16.13	16.30	15.94	16.15
1141	NASDAQ	IMKTA	Thu, Oct 8, 2009	16.00	16.26	15.78	16.06
1140	NASDAQ	IMKTA	Wed, Oct 7, 2009	15.82	15.91	15.60	15.88
1139	NASDAQ	IMKTA	Tue, Oct 6, 2009	15.72	16.00	15.51	15.84
1138	NASDAQ	IMKTA	Mon, Oct 5, 2009	15.76	15.81	15.53	15.70
1137	NASDAQ	IMKTA	Fri, Oct 2, 2009	15.54	15.76	15.50	15.53
1136	NASDAQ	IMKTA	Thu, Oct 1, 2009	15.83	15.85	15.51	15.51
1135	NASDAQ	IMKTA	Wed, Sep 30, 2009	16.04	16.04	15.52	15.83
1134	NASDAQ	IMKTA	Tue, Sep 29, 2009	16.25	16.25	15.87	16.04
1133	NASDAQ	IMKTA	Mon, Sep 28, 2009	16.00	16.23	15.65	16.19
1132	NASDAQ	IMKTA	Fri, Sep 25, 2009	15.61	16.04	15.59	15.99
1131	NASDAQ	IMKTA	Thu, Sep 24, 2009	15.81	15.82	15.51	15.62
1130	NASDAQ	IMKTA	Wed, Sep 23, 2009	15.49	15.97	15.46	15.79
1129	NASDAQ	IMKTA	Tue, Sep 22, 2009	15.52	15.67	15.40	15.52
1128	NASDAQ	IMKTA	Mon, Sep 21, 2009	15.46	15.71	15.33	15.42
1127	NASDAQ	IMKTA	Fri, Sep 18, 2009	16.25	16.29	15.56	15.56
1126	NASDAQ	IMKTA	Thu, Sep 17, 2009	15.90	16.29	15.60	16.25
1125	NASDAQ	IMKTA	Wed, Sep 16, 2009	15.50	15.85	15.37	15.83
1124	NASDAQ	IMKTA	Tue, Sep 15, 2009	15.30	15.65	15.30	15.50
1123	NASDAQ	IMKTA	Mon, Sep 14, 2009	15.45	15.74	15.33	15.38
1122	NASDAQ	IMKTA	Fri, Sep 11, 2009	15.90	15.98	15.51	15.52
1121	NASDAQ	IMKTA	Thu, Sep 10, 2009	15.80	15.95	15.53	15.93
1120	NASDAQ	IMKTA	Wed, Sep 9, 2009	15.82	16.42	15.65	15.96
1119	NASDAQ	IMKTA	Tue, Sep 8, 2009	15.96	16.28	15.80	15.94
1118	NASDAQ	IMKTA	Fri, Sep 4, 2009	15.33	15.87	15.32	15.83
1117	NASDAQ	IMKTA	Thu, Sep 3, 2009	15.57	15.77	15.25	15.61
1116	NASDAQ	IMKTA	Wed, Sep 2, 2009	15.95	15.99	15.50	15.56
1115	NASDAQ	IMKTA	Tue, Sep 1, 2009	16.50	16.68	15.99	15.99
1114	NASDAQ	IMKTA	Mon, Aug 31, 2009	16.25	16.55	16.25	16.49
1113	NASDAQ	IMKTA	Fri, Aug 28, 2009	17.00	17.00	16.36	16.51
1112	NASDAQ	IMKTA	Thu, Aug 27, 2009	16.62	16.99	16.56	16.94
1111	NASDAQ	IMKTA	Wed, Aug 26, 2009	16.75	16.99	16.42	16.99
1110	NASDAQ	IMKTA	Tue, Aug 25, 2009	17.12	17.12	16.58	16.82
1109	NASDAQ	IMKTA	Mon, Aug 24, 2009	17.04	17.13	16.67	17.08
1108	NASDAQ	IMKTA	Fri, Aug 21, 2009	16.74	17.13	16.50	17.05
1107	NASDAQ	IMKTA	Thu, Aug 20, 2009	16.69	16.77	16.10	16.50
1106	NASDAQ	IMKTA	Wed, Aug 19, 2009	16.20	16.78	16.20	16.77
1105	NASDAQ	IMKTA	Tue, Aug 18, 2009	16.37	16.62	16.05	16.45
1104	NASDAQ	IMKTA	Mon, Aug 17, 2009	16.38	16.72	16.01	16.33
1103	NASDAQ	IMKTA	Fri, Aug 14, 2009	16.55	16.67	16.37	16.61
1102	NASDAQ	IMKTA	Thu, Aug 13, 2009	16.56	16.70	16.46	16.59
1101	NASDAQ	IMKTA	Wed, Aug 12, 2009	16.56	16.98	16.47	16.52
1100	NASDAQ	IMKTA	Tue, Aug 11, 2009	16.40	16.58	16.18	16.49
1099	NASDAQ	IMKTA	Mon, Aug 10, 2009	16.10	16.79	15.96	16.54
1098	NASDAQ	IMKTA	Fri, Aug 7, 2009	16.11	16.45	16.00	16.25
1097	NASDAQ	IMKTA	Thu, Aug 6, 2009	16.12	16.68	15.97	15.97
1096	NASDAQ	IMKTA	Wed, Aug 5, 2009	16.07	16.41	16.00	16.10
1095	NASDAQ	IMKTA	Tue, Aug 4, 2009	15.80	16.25	15.80	16.11
1094	NASDAQ	IMKTA	Mon, Aug 3, 2009	15.59	15.92	14.50	15.92
1093	NASDAQ	IMKTA	Fri, Jul 31, 2009	17.16	17.36	16.71	16.71
1092	NASDAQ	IMKTA	Thu, Jul 30, 2009	16.65	17.59	16.54	17.28
1091	NASDAQ	IMKTA	Wed, Jul 29, 2009	16.45	16.70	16.20	16.52
1090	NASDAQ	IMKTA	Tue, Jul 28, 2009	16.19	16.69	16.19	16.64
1089	NASDAQ	IMKTA	Mon, Jul 27, 2009	16.57	16.74	16.45	16.63
1088	NASDAQ	IMKTA	Fri, Jul 24, 2009	16.46	16.64	16.00	16.55
1087	NASDAQ	IMKTA	Thu, Jul 23, 2009	16.40	16.86	16.14	16.64
1086	NASDAQ	IMKTA	Wed, Jul 22, 2009	15.90	16.36	15.85	16.34
1085	NASDAQ	IMKTA	Tue, Jul 21, 2009	16.25	16.33	15.82	15.93
1084	NASDAQ	IMKTA	Mon, Jul 20, 2009	16.03	16.35	15.80	16.21
1083	NASDAQ	IMKTA	Fri, Jul 17, 2009	16.16	16.19	15.58	15.90
1082	NASDAQ	IMKTA	Thu, Jul 16, 2009	16.25	16.36	15.72	16.06
1081	NASDAQ	IMKTA	Wed, Jul 15, 2009	15.55	16.30	15.55	16.14
1080	NASDAQ	IMKTA	Tue, Jul 14, 2009	15.54	15.73	15.53	15.54
1079	NASDAQ	IMKTA	Mon, Jul 13, 2009	15.13	15.67	15.04	15.53
1078	NASDAQ	IMKTA	Fri, Jul 10, 2009	14.72	15.03	14.50	15.00
1077	NASDAQ	IMKTA	Thu, Jul 9, 2009	15.51	15.58	14.80	14.85
1076	NASDAQ	IMKTA	Wed, Jul 8, 2009	15.34	15.57	14.99	15.45
1075	NASDAQ	IMKTA	Tue, Jul 7, 2009	15.23	15.42	15.12	15.23
1074	NASDAQ	IMKTA	Mon, Jul 6, 2009	15.22	15.36	15.21	15.27
1073	NASDAQ	IMKTA	Thu, Jul 2, 2009	15.23	15.53	15.08	15.24
1072	NASDAQ	IMKTA	Wed, Jul 1, 2009	15.30	15.75	15.29	15.45
1071	NASDAQ	IMKTA	Tue, Jun 30, 2009	15.28	15.34	15.14	15.24
1070	NASDAQ	IMKTA	Mon, Jun 29, 2009	14.84	15.29	14.46	15.26
1069	NASDAQ	IMKTA	Fri, Jun 26, 2009	14.41	14.86	14.41	14.82
1068	NASDAQ	IMKTA	Thu, Jun 25, 2009	14.03	14.41	14.03	14.33
1067	NASDAQ	IMKTA	Wed, Jun 24, 2009	14.21	14.56	14.05	14.10
1066	NASDAQ	IMKTA	Tue, Jun 23, 2009	14.27	14.41	14.02	14.04
1065	NASDAQ	IMKTA	Mon, Jun 22, 2009	14.55	14.92	14.22	14.27
1064	NASDAQ	IMKTA	Fri, Jun 19, 2009	15.00	15.00	14.58	14.59
1063	NASDAQ	IMKTA	Thu, Jun 18, 2009	14.77	15.12	14.70	14.82
1062	NASDAQ	IMKTA	Wed, Jun 17, 2009	14.84	15.39	14.75	14.75
1061	NASDAQ	IMKTA	Tue, Jun 16, 2009	15.36	15.52	14.79	14.88
1060	NASDAQ	IMKTA	Mon, Jun 15, 2009	15.70	15.70	14.92	15.07
1059	NASDAQ	IMKTA	Fri, Jun 12, 2009	15.82	15.97	15.64	15.80
1058	NASDAQ	IMKTA	Thu, Jun 11, 2009	16.07	16.09	15.68	16.00
1057	NASDAQ	IMKTA	Wed, Jun 10, 2009	16.21	16.21	15.84	16.04
1056	NASDAQ	IMKTA	Tue, Jun 9, 2009	16.11	16.19	15.90	16.02
1055	NASDAQ	IMKTA	Mon, Jun 8, 2009	15.45	16.40	15.45	16.06
1054	NASDAQ	IMKTA	Fri, Jun 5, 2009	16.04	16.12	15.67	16.01
1053	NASDAQ	IMKTA	Thu, Jun 4, 2009	15.53	15.97	15.36	15.94
1052	NASDAQ	IMKTA	Wed, Jun 3, 2009	15.84	15.87	15.19	15.40
1051	NASDAQ	IMKTA	Tue, Jun 2, 2009	15.93	16.50	15.87	15.90
1050	NASDAQ	IMKTA	Mon, Jun 1, 2009	15.09	16.04	15.09	15.93
1049	NASDAQ	IMKTA	Fri, May 29, 2009	14.28	14.94	14.14	14.94
1048	NASDAQ	IMKTA	Thu, May 28, 2009	14.64	15.03	14.01	14.38
1047	NASDAQ	IMKTA	Wed, May 27, 2009	14.84	15.21	14.49	14.56
1046	NASDAQ	IMKTA	Tue, May 26, 2009	14.09	15.13	14.09	14.99
1045	NASDAQ	IMKTA	Fri, May 22, 2009	14.79	14.79	14.18	14.19
1044	NASDAQ	IMKTA	Thu, May 21, 2009	14.79	14.99	14.54	14.74
1043	NASDAQ	IMKTA	Wed, May 20, 2009	15.17	15.31	14.89	14.93
1042	NASDAQ	IMKTA	Tue, May 19, 2009	15.18	15.45	14.96	15.07
1041	NASDAQ	IMKTA	Mon, May 18, 2009	14.84	15.34	14.25	15.34
1040	NASDAQ	IMKTA	Fri, May 15, 2009	15.65	16.32	14.67	14.69
1039	NASDAQ	IMKTA	Thu, May 14, 2009	15.17	15.84	15.03	15.64
1038	NASDAQ	IMKTA	Wed, May 13, 2009	15.53	15.73	15.02	15.05
1037	NASDAQ	IMKTA	Tue, May 12, 2009	15.85	16.00	15.50	15.77
1036	NASDAQ	IMKTA	Mon, May 11, 2009	15.56	16.19	15.54	15.80
1035	NASDAQ	IMKTA	Fri, May 8, 2009	15.45	15.87	15.40	15.84
1034	NASDAQ	IMKTA	Thu, May 7, 2009	15.15	15.54	15.06	15.26
1033	NASDAQ	IMKTA	Wed, May 6, 2009	15.37	15.44	14.72	14.99
1032	NASDAQ	IMKTA	Tue, May 5, 2009	15.75	16.03	14.97	15.25
1031	NASDAQ	IMKTA	Mon, May 4, 2009	15.44	15.91	15.02	15.90
1030	NASDAQ	IMKTA	Fri, May 1, 2009	15.52	15.57	15.15	15.34
1029	NASDAQ	IMKTA	Thu, Apr 30, 2009	16.52	16.77	15.61	15.61
1028	NASDAQ	IMKTA	Wed, Apr 29, 2009	15.74	16.60	15.74	16.43
1027	NASDAQ	IMKTA	Tue, Apr 28, 2009	15.67	16.16	15.32	15.65
1026	NASDAQ	IMKTA	Mon, Apr 27, 2009	16.01	16.46	15.66	16.27
1025	NASDAQ	IMKTA	Fri, Apr 24, 2009	16.58	16.67	16.01	16.42
1024	NASDAQ	IMKTA	Thu, Apr 23, 2009	17.25	17.25	16.03	16.47
1023	NASDAQ	IMKTA	Wed, Apr 22, 2009	16.30	17.43	15.95	17.18
1022	NASDAQ	IMKTA	Tue, Apr 21, 2009	15.91	17.00	15.51	16.61
1021	NASDAQ	IMKTA	Mon, Apr 20, 2009	16.90	17.09	15.96	16.02
1020	NASDAQ	IMKTA	Fri, Apr 17, 2009	16.83	17.35	16.18	17.23
1019	NASDAQ	IMKTA	Thu, Apr 16, 2009	16.30	16.93	15.68	16.74
1018	NASDAQ	IMKTA	Wed, Apr 15, 2009	15.82	16.18	15.38	16.15
1017	NASDAQ	IMKTA	Tue, Apr 14, 2009	16.40	16.54	15.87	15.88
1016	NASDAQ	IMKTA	Mon, Apr 13, 2009	16.25	16.94	15.82	16.71
1015	NASDAQ	IMKTA	Thu, Apr 9, 2009	14.99	16.51	13.91	16.45
1014	NASDAQ	IMKTA	Wed, Apr 8, 2009	14.70	15.03	14.70	14.80
1013	NASDAQ	IMKTA	Tue, Apr 7, 2009	15.37	15.37	14.55	14.63
1012	NASDAQ	IMKTA	Mon, Apr 6, 2009	16.25	16.49	15.39	15.64
1011	NASDAQ	IMKTA	Fri, Apr 3, 2009	16.13	16.87	16.01	16.52
1010	NASDAQ	IMKTA	Thu, Apr 2, 2009	15.36	16.11	15.34	16.01
1009	NASDAQ	IMKTA	Wed, Apr 1, 2009	14.73	15.35	14.29	15.06
1008	NASDAQ	IMKTA	Tue, Mar 31, 2009	15.30	15.49	14.72	14.93
1007	NASDAQ	IMKTA	Mon, Mar 30, 2009	15.11	15.82	14.90	15.07
1006	NASDAQ	IMKTA	Fri, Mar 27, 2009	15.66	16.07	15.07	15.55
1005	NASDAQ	IMKTA	Thu, Mar 26, 2009	16.19	16.19	15.64	16.00
1004	NASDAQ	IMKTA	Wed, Mar 25, 2009	15.74	16.24	15.32	16.00
1003	NASDAQ	IMKTA	Tue, Mar 24, 2009	15.95	16.12	15.43	15.59
1002	NASDAQ	IMKTA	Mon, Mar 23, 2009	15.35	16.14	15.08	16.14
1001	NASDAQ	IMKTA	Fri, Mar 20, 2009	15.44	15.50	15.00	15.00
1000	NASDAQ	IMKTA	Thu, Mar 19, 2009	15.14	15.48	15.00	15.28
999	NASDAQ	IMKTA	Wed, Mar 18, 2009	14.44	15.25	14.42	14.98
998	NASDAQ	IMKTA	Tue, Mar 17, 2009	13.51	14.49	13.29	14.46
997	NASDAQ	IMKTA	Mon, Mar 16, 2009	13.87	13.89	13.12	13.66
996	NASDAQ	IMKTA	Fri, Mar 13, 2009	13.60	13.80	13.02	13.70
995	NASDAQ	IMKTA	Thu, Mar 12, 2009	11.76	13.10	11.76	13.02
994	NASDAQ	IMKTA	Wed, Mar 11, 2009	12.09	12.70	11.85	11.85
993	NASDAQ	IMKTA	Tue, Mar 10, 2009	11.40	12.09	11.05	12.05
992	NASDAQ	IMKTA	Mon, Mar 9, 2009	11.50	11.55	10.99	11.09
991	NASDAQ	IMKTA	Fri, Mar 6, 2009	11.61	11.79	11.06	11.62
990	NASDAQ	IMKTA	Thu, Mar 5, 2009	11.93	12.03	11.43	11.44
989	NASDAQ	IMKTA	Wed, Mar 4, 2009	12.32	12.44	11.73	12.25
988	NASDAQ	IMKTA	Tue, Mar 3, 2009	12.76	12.76	12.06	12.07
987	NASDAQ	IMKTA	Mon, Mar 2, 2009	13.39	13.67	12.56	12.58
986	NASDAQ	IMKTA	Fri, Feb 27, 2009	13.11	13.74	13.00	13.58
985	NASDAQ	IMKTA	Thu, Feb 26, 2009	13.93	14.05	13.31	13.35
984	NASDAQ	IMKTA	Wed, Feb 25, 2009	14.61	14.61	13.23	13.76
983	NASDAQ	IMKTA	Tue, Feb 24, 2009	14.29	15.25	14.29	14.90
982	NASDAQ	IMKTA	Mon, Feb 23, 2009	15.07	15.07	14.33	14.38
981	NASDAQ	IMKTA	Fri, Feb 20, 2009	15.55	16.01	14.89	14.99
980	NASDAQ	IMKTA	Thu, Feb 19, 2009	16.14	16.14	15.55	15.76
979	NASDAQ	IMKTA	Wed, Feb 18, 2009	16.00	16.23	15.55	15.94
978	NASDAQ	IMKTA	Tue, Feb 17, 2009	15.45	16.24	15.35	15.92
977	NASDAQ	IMKTA	Fri, Feb 13, 2009	15.89	16.45	15.89	16.00
976	NASDAQ	IMKTA	Thu, Feb 12, 2009	15.79	16.10	15.60	15.92
975	NASDAQ	IMKTA	Wed, Feb 11, 2009	16.27	16.28	15.85	16.00
974	NASDAQ	IMKTA	Tue, Feb 10, 2009	16.16	16.74	15.52	15.73
973	NASDAQ	IMKTA	Mon, Feb 9, 2009	16.48	17.00	15.96	16.21
972	NASDAQ	IMKTA	Fri, Feb 6, 2009	15.22	17.00	15.22	16.61
971	NASDAQ	IMKTA	Thu, Feb 5, 2009	15.35	15.49	15.06	15.28
970	NASDAQ	IMKTA	Wed, Feb 4, 2009	15.40	15.89	15.07	15.07
969	NASDAQ	IMKTA	Tue, Feb 3, 2009	15.52	15.64	14.95	15.40
968	NASDAQ	IMKTA	Mon, Feb 2, 2009	14.26	15.44	14.05	15.44
967	NASDAQ	IMKTA	Fri, Jan 30, 2009	14.96	15.02	14.14	14.26
966	NASDAQ	IMKTA	Thu, Jan 29, 2009	15.17	15.42	14.85	14.85
965	NASDAQ	IMKTA	Wed, Jan 28, 2009	14.86	15.32	14.58	15.32
964	NASDAQ	IMKTA	Tue, Jan 27, 2009	14.67	14.84	14.08	14.65
963	NASDAQ	IMKTA	Mon, Jan 26, 2009	14.58	15.36	14.04	14.66
962	NASDAQ	IMKTA	Fri, Jan 23, 2009	13.66	14.78	13.66	14.51
961	NASDAQ	IMKTA	Thu, Jan 22, 2009	13.92	14.41	13.61	13.95
960	NASDAQ	IMKTA	Wed, Jan 21, 2009	14.26	14.63	13.80	14.02
959	NASDAQ	IMKTA	Tue, Jan 20, 2009	15.45	15.78	14.02	14.10
958	NASDAQ	IMKTA	Fri, Jan 16, 2009	16.01	16.11	15.12	15.62
957	NASDAQ	IMKTA	Thu, Jan 15, 2009	15.49	15.93	15.07	15.91
956	NASDAQ	IMKTA	Wed, Jan 14, 2009	15.56	15.75	15.00	15.50
955	NASDAQ	IMKTA	Tue, Jan 13, 2009	15.99	15.99	15.53	15.80
954	NASDAQ	IMKTA	Mon, Jan 12, 2009	16.27	16.97	15.79	16.03
953	NASDAQ	IMKTA	Fri, Jan 9, 2009	16.74	17.03	16.16	16.30
952	NASDAQ	IMKTA	Thu, Jan 8, 2009	16.75	17.00	16.47	16.79
951	NASDAQ	IMKTA	Wed, Jan 7, 2009	17.26	17.32	16.38	16.81
950	NASDAQ	IMKTA	Tue, Jan 6, 2009	17.51	17.66	16.93	17.42
949	NASDAQ	IMKTA	Mon, Jan 5, 2009	18.15	18.26	17.49	17.81
948	NASDAQ	IMKTA	Fri, Jan 2, 2009	17.64	18.38	16.70	18.07
947	NASDAQ	IMKTA	Wed, Dec 31, 2008	17.11	17.79	16.52	17.59
946	NASDAQ	IMKTA	Tue, Dec 30, 2008	16.61	17.41	16.61	17.01
945	NASDAQ	IMKTA	Mon, Dec 29, 2008	16.56	17.17	16.54	16.61
944	NASDAQ	IMKTA	Fri, Dec 26, 2008	16.47	16.87	15.80	16.48
943	NASDAQ	IMKTA	Wed, Dec 24, 2008	16.08	16.43	15.10	16.38
942	NASDAQ	IMKTA	Tue, Dec 23, 2008	16.59	16.60	15.95	16.17
941	NASDAQ	IMKTA	Mon, Dec 22, 2008	16.47	16.56	15.74	16.52
940	NASDAQ	IMKTA	Fri, Dec 19, 2008	17.54	17.99	16.14	16.24
939	NASDAQ	IMKTA	Thu, Dec 18, 2008	17.15	17.45	16.73	16.95
938	NASDAQ	IMKTA	Wed, Dec 17, 2008	16.63	17.32	16.60	16.91
937	NASDAQ	IMKTA	Tue, Dec 16, 2008	15.25	16.81	14.76	16.79
936	NASDAQ	IMKTA	Mon, Dec 15, 2008	16.60	16.80	14.80	15.08
935	NASDAQ	IMKTA	Fri, Dec 12, 2008	15.55	16.72	15.29	16.54
934	NASDAQ	IMKTA	Thu, Dec 11, 2008	15.85	16.83	15.55	15.94
933	NASDAQ	IMKTA	Wed, Dec 10, 2008	16.01	16.92	15.70	16.06
932	NASDAQ	IMKTA	Tue, Dec 9, 2008	16.60	16.99	15.90	15.91
931	NASDAQ	IMKTA	Mon, Dec 8, 2008	16.41	16.85	15.48	16.76
930	NASDAQ	IMKTA	Fri, Dec 5, 2008	15.07	16.05	14.81	16.01
929	NASDAQ	IMKTA	Thu, Dec 4, 2008	15.50	16.40	15.04	15.36
928	NASDAQ	IMKTA	Wed, Dec 3, 2008	14.26	15.55	14.12	15.42
927	NASDAQ	IMKTA	Tue, Dec 2, 2008	13.32	14.54	12.86	14.49
926	NASDAQ	IMKTA	Mon, Dec 1, 2008	13.50	13.76	12.70	13.08
925	NASDAQ	IMKTA	Fri, Nov 28, 2008	13.00	13.55	13.00	13.49
924	NASDAQ	IMKTA	Wed, Nov 26, 2008	12.16	12.92	11.72	12.83
923	NASDAQ	IMKTA	Tue, Nov 25, 2008	11.83	12.50	11.63	12.35
922	NASDAQ	IMKTA	Mon, Nov 24, 2008	12.41	13.14	11.51	11.67
921	NASDAQ	IMKTA	Fri, Nov 21, 2008	12.23	12.67	11.29	12.10
920	NASDAQ	IMKTA	Thu, Nov 20, 2008	12.98	13.69	12.01	12.06
919	NASDAQ	IMKTA	Wed, Nov 19, 2008	14.17	14.59	13.03	13.04
918	NASDAQ	IMKTA	Tue, Nov 18, 2008	14.60	14.87	13.92	14.20
917	NASDAQ	IMKTA	Mon, Nov 17, 2008	14.66	14.93	14.29	14.54
916	NASDAQ	IMKTA	Fri, Nov 14, 2008	15.70	15.90	14.73	14.75
915	NASDAQ	IMKTA	Thu, Nov 13, 2008	14.82	16.08	14.27	16.00
914	NASDAQ	IMKTA	Wed, Nov 12, 2008	15.95	16.44	14.73	14.76
913	NASDAQ	IMKTA	Tue, Nov 11, 2008	16.29	16.99	15.94	15.95
912	NASDAQ	IMKTA	Mon, Nov 10, 2008	17.40	17.40	16.32	16.35
911	NASDAQ	IMKTA	Fri, Nov 7, 2008	17.40	17.40	16.69	16.99
910	NASDAQ	IMKTA	Thu, Nov 6, 2008	17.53	17.94	17.23	17.23
909	NASDAQ	IMKTA	Wed, Nov 5, 2008	18.47	18.50	17.63	17.63
908	NASDAQ	IMKTA	Tue, Nov 4, 2008	18.92	19.08	18.03	18.71
907	NASDAQ	IMKTA	Mon, Nov 3, 2008	18.60	19.04	18.01	18.71
906	NASDAQ	IMKTA	Fri, Oct 31, 2008	17.87	18.91	17.42	18.66
905	NASDAQ	IMKTA	Thu, Oct 30, 2008	17.57	18.00	16.62	17.90
904	NASDAQ	IMKTA	Wed, Oct 29, 2008	17.87	17.89	16.40	17.05
903	NASDAQ	IMKTA	Tue, Oct 28, 2008	16.78	17.88	16.41	17.87
902	NASDAQ	IMKTA	Mon, Oct 27, 2008	16.90	17.32	16.50	16.50
901	NASDAQ	IMKTA	Fri, Oct 24, 2008	16.51	17.46	16.50	17.18
900	NASDAQ	IMKTA	Thu, Oct 23, 2008	17.80	17.80	16.57	17.06
899	NASDAQ	IMKTA	Wed, Oct 22, 2008	18.03	18.56	17.51	17.69
898	NASDAQ	IMKTA	Tue, Oct 21, 2008	18.94	19.19	18.29	18.35
897	NASDAQ	IMKTA	Mon, Oct 20, 2008	18.40	19.28	18.00	19.26
896	NASDAQ	IMKTA	Fri, Oct 17, 2008	18.03	18.99	17.59	17.99
895	NASDAQ	IMKTA	Thu, Oct 16, 2008	17.00	18.80	16.67	18.50
894	NASDAQ	IMKTA	Wed, Oct 15, 2008	20.34	20.34	16.01	16.50
893	NASDAQ	IMKTA	Tue, Oct 14, 2008	20.94	21.44	18.94	19.68
892	NASDAQ	IMKTA	Mon, Oct 13, 2008	18.07	20.49	17.51	20.44
891	NASDAQ	IMKTA	Fri, Oct 10, 2008	17.50	17.50	15.71	17.36
890	NASDAQ	IMKTA	Thu, Oct 9, 2008	18.17	18.99	16.94	16.94
889	NASDAQ	IMKTA	Wed, Oct 8, 2008	18.72	19.75	17.47	17.82
888	NASDAQ	IMKTA	Tue, Oct 7, 2008	19.16	20.17	19.12	19.26
887	NASDAQ	IMKTA	Mon, Oct 6, 2008	20.03	20.32	17.93	18.90
886	NASDAQ	IMKTA	Fri, Oct 3, 2008	21.99	22.30	20.13	20.41
885	NASDAQ	IMKTA	Thu, Oct 2, 2008	22.52	22.85	21.58	21.68
884	NASDAQ	IMKTA	Wed, Oct 1, 2008	22.63	23.30	22.00	22.60
883	NASDAQ	IMKTA	Tue, Sep 30, 2008	22.62	22.83	21.85	22.83
882	NASDAQ	IMKTA	Mon, Sep 29, 2008	23.65	24.00	22.10	22.43
881	NASDAQ	IMKTA	Fri, Sep 26, 2008	23.78	24.52	23.49	23.99
880	NASDAQ	IMKTA	Thu, Sep 25, 2008	24.16	24.66	23.81	24.19
879	NASDAQ	IMKTA	Wed, Sep 24, 2008	24.20	25.24	23.89	23.98
878	NASDAQ	IMKTA	Tue, Sep 23, 2008	25.29	26.07	24.01	24.12
877	NASDAQ	IMKTA	Mon, Sep 22, 2008	26.05	26.40	25.14	25.32
876	NASDAQ	IMKTA	Fri, Sep 19, 2008	24.95	26.35	24.65	26.13
875	NASDAQ	IMKTA	Thu, Sep 18, 2008	24.19	24.19	22.82	23.82
874	NASDAQ	IMKTA	Wed, Sep 17, 2008	24.51	25.03	23.53	23.66
873	NASDAQ	IMKTA	Tue, Sep 16, 2008	25.25	26.61	24.50	24.85
872	NASDAQ	IMKTA	Mon, Sep 15, 2008	24.96	26.08	24.96	25.00
871	NASDAQ	IMKTA	Fri, Sep 12, 2008	26.03	26.03	25.01	25.50
870	NASDAQ	IMKTA	Thu, Sep 11, 2008	25.59	26.23	25.24	26.19
869	NASDAQ	IMKTA	Wed, Sep 10, 2008	25.40	25.96	24.11	25.77
868	NASDAQ	IMKTA	Tue, Sep 9, 2008	25.24	25.60	25.00	25.00
867	NASDAQ	IMKTA	Mon, Sep 8, 2008	25.71	25.71	25.09	25.30
866	NASDAQ	IMKTA	Fri, Sep 5, 2008	24.95	25.08	24.34	24.98
865	NASDAQ	IMKTA	Thu, Sep 4, 2008	25.04	25.26	24.74	24.96
864	NASDAQ	IMKTA	Wed, Sep 3, 2008	24.74	25.37	23.94	25.16
863	NASDAQ	IMKTA	Tue, Sep 2, 2008	24.90	25.14	24.48	24.75
862	NASDAQ	IMKTA	Fri, Aug 29, 2008	24.99	25.39	24.60	24.71
861	NASDAQ	IMKTA	Thu, Aug 28, 2008	23.93	25.12	23.68	25.00
860	NASDAQ	IMKTA	Wed, Aug 27, 2008	23.81	24.30	23.71	23.89
859	NASDAQ	IMKTA	Tue, Aug 26, 2008	23.66	23.95	23.54	23.76
858	NASDAQ	IMKTA	Mon, Aug 25, 2008	23.93	23.93	23.52	23.64
857	NASDAQ	IMKTA	Fri, Aug 22, 2008	24.05	24.30	23.61	24.00
856	NASDAQ	IMKTA	Thu, Aug 21, 2008	24.13	24.14	23.76	23.94
855	NASDAQ	IMKTA	Wed, Aug 20, 2008	24.98	24.98	23.94	24.44
854	NASDAQ	IMKTA	Tue, Aug 19, 2008	25.36	25.44	24.73	24.86
853	NASDAQ	IMKTA	Mon, Aug 18, 2008	25.66	26.36	25.28	25.56
852	NASDAQ	IMKTA	Fri, Aug 15, 2008	26.05	26.21	24.78	25.69
851	NASDAQ	IMKTA	Thu, Aug 14, 2008	25.14	25.87	24.54	25.73
850	NASDAQ	IMKTA	Wed, Aug 13, 2008	25.46	25.88	24.82	25.35
849	NASDAQ	IMKTA	Tue, Aug 12, 2008	25.80	26.30	25.51	25.51
848	NASDAQ	IMKTA	Mon, Aug 11, 2008	25.17	26.10	25.17	25.79
847	NASDAQ	IMKTA	Fri, Aug 8, 2008	23.97	25.37	23.97	25.12
846	NASDAQ	IMKTA	Thu, Aug 7, 2008	24.51	25.75	23.94	24.00
845	NASDAQ	IMKTA	Wed, Aug 6, 2008	25.14	25.14	24.65	24.77
844	NASDAQ	IMKTA	Tue, Aug 5, 2008	24.21	25.30	24.21	25.25
843	NASDAQ	IMKTA	Mon, Aug 4, 2008	24.50	24.50	23.57	24.05
842	NASDAQ	IMKTA	Fri, Aug 1, 2008	25.21	25.21	24.24	24.68
841	NASDAQ	IMKTA	Thu, Jul 31, 2008	24.11	24.59	24.11	24.32
840	NASDAQ	IMKTA	Wed, Jul 30, 2008	24.62	25.71	24.14	24.68
839	NASDAQ	IMKTA	Tue, Jul 29, 2008	24.88	25.59	24.59	24.90
838	NASDAQ	IMKTA	Mon, Jul 28, 2008	24.88	25.12	24.57	24.71
837	NASDAQ	IMKTA	Fri, Jul 25, 2008	24.49	25.10	24.49	25.00
836	NASDAQ	IMKTA	Thu, Jul 24, 2008	25.09	25.16	24.07	24.24
835	NASDAQ	IMKTA	Wed, Jul 23, 2008	25.56	25.84	24.65	24.92
834	NASDAQ	IMKTA	Tue, Jul 22, 2008	24.50	25.60	24.34	25.55
833	NASDAQ	IMKTA	Mon, Jul 21, 2008	24.94	24.96	24.26	24.77
832	NASDAQ	IMKTA	Fri, Jul 18, 2008	25.81	25.86	24.46	24.80
831	NASDAQ	IMKTA	Thu, Jul 17, 2008	26.00	26.15	25.59	25.82
830	NASDAQ	IMKTA	Wed, Jul 16, 2008	25.14	26.18	25.14	25.93
829	NASDAQ	IMKTA	Tue, Jul 15, 2008	25.10	26.00	24.95	25.09
828	NASDAQ	IMKTA	Mon, Jul 14, 2008	25.52	25.66	25.09	25.43
827	NASDAQ	IMKTA	Fri, Jul 11, 2008	24.67	25.22	24.30	25.22
826	NASDAQ	IMKTA	Thu, Jul 10, 2008	24.73	25.46	24.63	24.93
825	NASDAQ	IMKTA	Wed, Jul 9, 2008	24.35	25.21	24.33	24.75
824	NASDAQ	IMKTA	Tue, Jul 8, 2008	23.41	24.77	23.40	24.71
823	NASDAQ	IMKTA	Mon, Jul 7, 2008	23.84	24.25	22.71	23.33
822	NASDAQ	IMKTA	Thu, Jul 3, 2008	24.36	24.97	23.65	23.75
821	NASDAQ	IMKTA	Wed, Jul 2, 2008	23.88	25.05	23.88	24.33
820	NASDAQ	IMKTA	Tue, Jul 1, 2008	23.00	24.00	22.84	23.85
819	NASDAQ	IMKTA	Mon, Jun 30, 2008	24.39	24.39	23.31	23.33
818	NASDAQ	IMKTA	Fri, Jun 27, 2008	24.17	24.44	23.70	24.29
817	NASDAQ	IMKTA	Thu, Jun 26, 2008	24.99	25.07	24.10	24.27
816	NASDAQ	IMKTA	Wed, Jun 25, 2008	24.93	25.29	24.93	25.25
815	NASDAQ	IMKTA	Tue, Jun 24, 2008	25.22	25.22	24.48	24.94
814	NASDAQ	IMKTA	Mon, Jun 23, 2008	26.37	26.37	25.43	25.46
813	NASDAQ	IMKTA	Fri, Jun 20, 2008	26.12	26.66	25.61	26.32
812	NASDAQ	IMKTA	Thu, Jun 19, 2008	26.01	26.32	25.08	26.32
811	NASDAQ	IMKTA	Wed, Jun 18, 2008	25.68	26.22	25.68	26.02
810	NASDAQ	IMKTA	Tue, Jun 17, 2008	25.71	26.10	25.59	25.84
809	NASDAQ	IMKTA	Mon, Jun 16, 2008	25.57	25.73	25.41	25.66
808	NASDAQ	IMKTA	Fri, Jun 13, 2008	25.24	25.61	25.21	25.61
807	NASDAQ	IMKTA	Thu, Jun 12, 2008	24.35	25.20	23.74	25.02
806	NASDAQ	IMKTA	Wed, Jun 11, 2008	24.37	24.83	24.00	24.08
805	NASDAQ	IMKTA	Tue, Jun 10, 2008	24.20	24.62	23.81	24.50
804	NASDAQ	IMKTA	Mon, Jun 9, 2008	24.27	24.71	24.10	24.43
803	NASDAQ	IMKTA	Fri, Jun 6, 2008	25.26	25.26	24.23	24.25
802	NASDAQ	IMKTA	Thu, Jun 5, 2008	25.03	25.77	25.03	25.49
801	NASDAQ	IMKTA	Wed, Jun 4, 2008	24.19	25.29	23.51	25.02
800	NASDAQ	IMKTA	Tue, Jun 3, 2008	24.04	24.36	23.08	24.23
799	NASDAQ	IMKTA	Mon, Jun 2, 2008	24.30	24.30	23.05	23.90
798	NASDAQ	IMKTA	Fri, May 30, 2008	25.09	25.09	23.94	24.36
797	NASDAQ	IMKTA	Thu, May 29, 2008	24.59	25.50	24.59	25.02
796	NASDAQ	IMKTA	Wed, May 28, 2008	25.23	25.23	24.19	24.66
795	NASDAQ	IMKTA	Tue, May 27, 2008	24.35	25.14	24.35	25.08
794	NASDAQ	IMKTA	Fri, May 23, 2008	24.64	24.64	23.97	24.28
793	NASDAQ	IMKTA	Thu, May 22, 2008	23.69	24.90	23.67	24.81
792	NASDAQ	IMKTA	Wed, May 21, 2008	24.46	24.86	23.58	23.67
791	NASDAQ	IMKTA	Tue, May 20, 2008	24.29	24.73	24.09	24.50
790	NASDAQ	IMKTA	Mon, May 19, 2008	24.42	24.81	24.32	24.42
789	NASDAQ	IMKTA	Fri, May 16, 2008	25.12	25.12	24.24	24.48
788	NASDAQ	IMKTA	Thu, May 15, 2008	24.36	24.96	24.24	24.96
787	NASDAQ	IMKTA	Wed, May 14, 2008	24.19	24.82	23.84	24.36
786	NASDAQ	IMKTA	Tue, May 13, 2008	23.60	24.27	23.53	24.16
785	NASDAQ	IMKTA	Mon, May 12, 2008	22.87	23.80	22.82	23.58
784	NASDAQ	IMKTA	Fri, May 9, 2008	22.34	22.83	22.11	22.75
783	NASDAQ	IMKTA	Thu, May 8, 2008	22.67	22.87	22.45	22.54
782	NASDAQ	IMKTA	Wed, May 7, 2008	21.86	22.85	21.77	22.62
781	NASDAQ	IMKTA	Tue, May 6, 2008	22.53	22.70	21.62	21.88
780	NASDAQ	IMKTA	Mon, May 5, 2008	22.62	22.83	22.03	22.73
779	NASDAQ	IMKTA	Fri, May 2, 2008	22.63	22.75	22.28	22.55
778	NASDAQ	IMKTA	Thu, May 1, 2008	22.85	22.92	22.50	22.54
777	NASDAQ	IMKTA	Wed, Apr 30, 2008	22.57	22.90	22.46	22.82
776	NASDAQ	IMKTA	Tue, Apr 29, 2008	22.20	22.52	21.74	22.46
775	NASDAQ	IMKTA	Mon, Apr 28, 2008	22.30	22.40	22.00	22.15
774	NASDAQ	IMKTA	Fri, Apr 25, 2008	22.60	23.09	22.14	22.32
773	NASDAQ	IMKTA	Thu, Apr 24, 2008	22.34	22.80	22.25	22.54
772	NASDAQ	IMKTA	Wed, Apr 23, 2008	23.34	23.34	22.34	22.46
771	NASDAQ	IMKTA	Tue, Apr 22, 2008	24.11	24.24	22.99	23.34
770	NASDAQ	IMKTA	Mon, Apr 21, 2008	24.70	24.80	24.02	24.27
769	NASDAQ	IMKTA	Fri, Apr 18, 2008	24.26	24.90	24.01	24.85
768	NASDAQ	IMKTA	Thu, Apr 17, 2008	24.06	24.21	23.48	23.77
767	NASDAQ	IMKTA	Wed, Apr 16, 2008	23.74	24.33	23.48	24.20
766	NASDAQ	IMKTA	Tue, Apr 15, 2008	23.53	23.73	22.91	23.46
765	NASDAQ	IMKTA	Mon, Apr 14, 2008	23.21	23.66	22.87	23.32
764	NASDAQ	IMKTA	Fri, Apr 11, 2008	24.40	24.45	22.92	23.26
763	NASDAQ	IMKTA	Thu, Apr 10, 2008	24.25	25.08	24.01	24.64
762	NASDAQ	IMKTA	Wed, Apr 9, 2008	24.31	24.38	24.00	24.19
761	NASDAQ	IMKTA	Tue, Apr 8, 2008	24.36	24.36	23.86	24.29
760	NASDAQ	IMKTA	Mon, Apr 7, 2008	24.50	24.70	24.29	24.61
759	NASDAQ	IMKTA	Fri, Apr 4, 2008	24.80	25.13	24.16	24.42
758	NASDAQ	IMKTA	Thu, Apr 3, 2008	25.61	25.61	24.36	24.73
757	NASDAQ	IMKTA	Wed, Apr 2, 2008	26.26	26.56	25.46	25.79
756	NASDAQ	IMKTA	Tue, Apr 1, 2008	25.63	26.43	25.07	26.43
755	NASDAQ	IMKTA	Mon, Mar 31, 2008	24.63	25.25	23.29	24.59
754	NASDAQ	IMKTA	Fri, Mar 28, 2008	24.89	25.12	24.53	24.53
753	NASDAQ	IMKTA	Thu, Mar 27, 2008	25.08	25.15	24.60	24.93
752	NASDAQ	IMKTA	Wed, Mar 26, 2008	24.70	25.24	24.65	24.98
751	NASDAQ	IMKTA	Tue, Mar 25, 2008	24.48	24.94	24.48	24.87
750	NASDAQ	IMKTA	Mon, Mar 24, 2008	24.08	24.73	23.90	24.58
749	NASDAQ	IMKTA	Thu, Mar 20, 2008	23.79	24.49	23.68	23.94
748	NASDAQ	IMKTA	Wed, Mar 19, 2008	24.00	24.50	23.37	23.48
747	NASDAQ	IMKTA	Tue, Mar 18, 2008	22.32	23.94	22.26	23.78
746	NASDAQ	IMKTA	Mon, Mar 17, 2008	21.78	22.12	21.52	21.85
745	NASDAQ	IMKTA	Fri, Mar 14, 2008	23.32	23.56	21.79	22.46
744	NASDAQ	IMKTA	Thu, Mar 13, 2008	22.55	24.00	22.08	23.16
743	NASDAQ	IMKTA	Wed, Mar 12, 2008	22.27	23.30	22.26	22.86
742	NASDAQ	IMKTA	Tue, Mar 11, 2008	21.93	22.35	21.49	22.24
741	NASDAQ	IMKTA	Mon, Mar 10, 2008	21.70	21.95	21.23	21.35
740	NASDAQ	IMKTA	Fri, Mar 7, 2008	21.99	22.40	21.60	21.61
739	NASDAQ	IMKTA	Thu, Mar 6, 2008	22.42	22.70	22.26	22.26
738	NASDAQ	IMKTA	Wed, Mar 5, 2008	23.07	23.17	22.24	22.78
737	NASDAQ	IMKTA	Tue, Mar 4, 2008	23.31	23.31	22.21	22.91
736	NASDAQ	IMKTA	Mon, Mar 3, 2008	24.17	24.20	23.00	23.51
735	NASDAQ	IMKTA	Fri, Feb 29, 2008	23.90	24.28	23.60	24.01
734	NASDAQ	IMKTA	Thu, Feb 28, 2008	24.08	24.62	24.03	24.14
733	NASDAQ	IMKTA	Wed, Feb 27, 2008	24.21	24.68	23.96	24.19
732	NASDAQ	IMKTA	Tue, Feb 26, 2008	23.92	24.79	23.31	24.40
731	NASDAQ	IMKTA	Mon, Feb 25, 2008	24.15	24.15	23.42	23.94
730	NASDAQ	IMKTA	Fri, Feb 22, 2008	24.17	24.43	23.69	24.15
729	NASDAQ	IMKTA	Thu, Feb 21, 2008	24.63	24.83	24.00	24.15
728	NASDAQ	IMKTA	Wed, Feb 20, 2008	24.09	24.69	24.09	24.46
727	NASDAQ	IMKTA	Tue, Feb 19, 2008	24.63	24.67	24.16	24.31
726	NASDAQ	IMKTA	Fri, Feb 15, 2008	23.87	24.41	23.60	24.26
725	NASDAQ	IMKTA	Thu, Feb 14, 2008	25.22	25.44	23.80	24.05
724	NASDAQ	IMKTA	Wed, Feb 13, 2008	24.47	25.22	24.34	25.21
723	NASDAQ	IMKTA	Tue, Feb 12, 2008	24.27	24.60	24.17	24.28
722	NASDAQ	IMKTA	Mon, Feb 11, 2008	23.82	24.44	23.65	24.16
721	NASDAQ	IMKTA	Fri, Feb 8, 2008	23.83	23.96	23.38	23.74
720	NASDAQ	IMKTA	Thu, Feb 7, 2008	23.13	24.32	23.05	23.89
719	NASDAQ	IMKTA	Wed, Feb 6, 2008	23.29	24.48	22.97	23.68
718	NASDAQ	IMKTA	Tue, Feb 5, 2008	23.27	23.94	22.83	23.15
717	NASDAQ	IMKTA	Mon, Feb 4, 2008	23.62	24.28	23.61	23.78
716	NASDAQ	IMKTA	Fri, Feb 1, 2008	23.50	23.87	22.64	23.59
715	NASDAQ	IMKTA	Thu, Jan 31, 2008	22.00	23.68	21.74	23.29
714	NASDAQ	IMKTA	Wed, Jan 30, 2008	22.04	23.03	21.81	22.16
713	NASDAQ	IMKTA	Tue, Jan 29, 2008	22.46	22.74	21.38	21.56
712	NASDAQ	IMKTA	Mon, Jan 28, 2008	22.08	22.78	21.63	22.68
711	NASDAQ	IMKTA	Fri, Jan 25, 2008	23.04	23.29	21.73	22.08
710	NASDAQ	IMKTA	Thu, Jan 24, 2008	23.67	23.99	22.73	22.73
709	NASDAQ	IMKTA	Wed, Jan 23, 2008	22.20	23.94	22.13	23.49
708	NASDAQ	IMKTA	Tue, Jan 22, 2008	22.74	23.50	21.08	23.29
707	NASDAQ	IMKTA	Fri, Jan 18, 2008	24.04	25.01	22.79	23.09
706	NASDAQ	IMKTA	Thu, Jan 17, 2008	25.40	25.76	23.41	24.19
705	NASDAQ	IMKTA	Wed, Jan 16, 2008	24.88	26.17	24.72	25.40
704	NASDAQ	IMKTA	Tue, Jan 15, 2008	25.13	25.59	24.87	25.00
703	NASDAQ	IMKTA	Mon, Jan 14, 2008	25.95	26.48	25.50	25.53
702	NASDAQ	IMKTA	Fri, Jan 11, 2008	25.65	26.43	25.44	25.73
701	NASDAQ	IMKTA	Thu, Jan 10, 2008	26.35	26.52	25.08	25.56
700	NASDAQ	IMKTA	Wed, Jan 9, 2008	23.74	27.10	23.14	26.77
699	NASDAQ	IMKTA	Tue, Jan 8, 2008	25.43	26.50	23.74	23.78
698	NASDAQ	IMKTA	Mon, Jan 7, 2008	23.84	26.20	23.64	25.36
697	NASDAQ	IMKTA	Fri, Jan 4, 2008	24.17	24.43	23.30	23.68
696	NASDAQ	IMKTA	Thu, Jan 3, 2008	25.60	25.71	24.34	24.48
695	NASDAQ	IMKTA	Wed, Jan 2, 2008	25.30	26.46	25.11	25.60
694	NASDAQ	IMKTA	Mon, Dec 31, 2007	25.47	25.76	24.43	25.39
693	NASDAQ	IMKTA	Fri, Dec 28, 2007	25.50	27.29	25.50	25.63
692	NASDAQ	IMKTA	Thu, Dec 27, 2007	26.63	26.63	25.32	25.42
691	NASDAQ	IMKTA	Wed, Dec 26, 2007	26.18	26.85	25.81	26.63
690	NASDAQ	IMKTA	Mon, Dec 24, 2007	25.86	26.63	25.81	26.27
689	NASDAQ	IMKTA	Fri, Dec 21, 2007	25.74	26.49	25.07	25.66
688	NASDAQ	IMKTA	Thu, Dec 20, 2007	25.79	25.79	24.82	25.32
687	NASDAQ	IMKTA	Wed, Dec 19, 2007	24.99	25.76	24.66	25.51
686	NASDAQ	IMKTA	Tue, Dec 18, 2007	24.23	25.07	23.65	25.07
685	NASDAQ	IMKTA	Mon, Dec 17, 2007	23.82	24.07	23.65	23.98
684	NASDAQ	IMKTA	Fri, Dec 14, 2007	24.06	24.60	23.07	24.01
683	NASDAQ	IMKTA	Thu, Dec 13, 2007	23.99	24.53	23.46	24.34
682	NASDAQ	IMKTA	Wed, Dec 12, 2007	25.27	25.34	23.74	24.21
681	NASDAQ	IMKTA	Tue, Dec 11, 2007	24.59	25.19	24.45	24.53
680	NASDAQ	IMKTA	Mon, Dec 10, 2007	24.88	25.12	24.46	24.60
679	NASDAQ	IMKTA	Fri, Dec 7, 2007	25.50	25.63	24.76	24.87
678	NASDAQ	IMKTA	Thu, Dec 6, 2007	25.25	25.53	24.82	25.38
677	NASDAQ	IMKTA	Wed, Dec 5, 2007	24.79	25.29	24.77	25.23
676	NASDAQ	IMKTA	Tue, Dec 4, 2007	24.37	25.04	23.94	24.50
675	NASDAQ	IMKTA	Mon, Dec 3, 2007	24.89	25.10	23.90	24.55
674	NASDAQ	IMKTA	Fri, Nov 30, 2007	23.04	23.90	23.04	23.79
673	NASDAQ	IMKTA	Thu, Nov 29, 2007	22.22	24.00	22.22	22.67
672	NASDAQ	IMKTA	Wed, Nov 28, 2007	21.21	21.81	20.93	21.78
671	NASDAQ	IMKTA	Tue, Nov 27, 2007	20.93	21.14	20.61	21.00
670	NASDAQ	IMKTA	Mon, Nov 26, 2007	20.91	21.08	20.61	20.83
669	NASDAQ	IMKTA	Fri, Nov 23, 2007	21.21	21.21	20.45	20.97
668	NASDAQ	IMKTA	Wed, Nov 21, 2007	20.91	21.34	20.42	21.07
667	NASDAQ	IMKTA	Tue, Nov 20, 2007	21.17	21.43	20.45	20.99
666	NASDAQ	IMKTA	Mon, Nov 19, 2007	21.87	21.87	20.74	21.14
665	NASDAQ	IMKTA	Fri, Nov 16, 2007	22.18	22.48	21.70	22.07
664	NASDAQ	IMKTA	Thu, Nov 15, 2007	22.72	22.82	21.74	22.13
663	NASDAQ	IMKTA	Wed, Nov 14, 2007	23.50	23.50	22.21	22.67
662	NASDAQ	IMKTA	Tue, Nov 13, 2007	22.18	23.30	22.16	23.27
661	NASDAQ	IMKTA	Mon, Nov 12, 2007	22.69	23.34	21.85	21.90
660	NASDAQ	IMKTA	Fri, Nov 9, 2007	23.10	23.31	22.49	22.64
659	NASDAQ	IMKTA	Thu, Nov 8, 2007	23.77	23.86	22.96	23.47
658	NASDAQ	IMKTA	Wed, Nov 7, 2007	23.87	24.00	23.11	23.51
657	NASDAQ	IMKTA	Tue, Nov 6, 2007	25.54	25.54	23.45	24.12
656	NASDAQ	IMKTA	Mon, Nov 5, 2007	26.19	26.26	25.44	25.55
655	NASDAQ	IMKTA	Fri, Nov 2, 2007	25.92	26.92	25.73	26.54
654	NASDAQ	IMKTA	Thu, Nov 1, 2007	27.42	27.42	25.60	25.68
653	NASDAQ	IMKTA	Wed, Oct 31, 2007	27.58	28.02	26.93	27.75
652	NASDAQ	IMKTA	Tue, Oct 30, 2007	28.05	28.24	27.24	27.52
651	NASDAQ	IMKTA	Mon, Oct 29, 2007	28.49	28.50	27.31	28.12
650	NASDAQ	IMKTA	Fri, Oct 26, 2007	28.14	28.47	27.68	28.36
649	NASDAQ	IMKTA	Thu, Oct 25, 2007	27.50	28.48	27.29	28.08
648	NASDAQ	IMKTA	Wed, Oct 24, 2007	26.94	27.60	25.95	27.50
647	NASDAQ	IMKTA	Tue, Oct 23, 2007	27.15	27.27	26.62	27.17
646	NASDAQ	IMKTA	Mon, Oct 22, 2007	25.92	27.20	25.60	26.91
645	NASDAQ	IMKTA	Fri, Oct 19, 2007	27.11	27.11	25.96	25.97
644	NASDAQ	IMKTA	Thu, Oct 18, 2007	27.16	27.20	26.71	27.14
643	NASDAQ	IMKTA	Wed, Oct 17, 2007	27.05	27.53	26.00	27.14
642	NASDAQ	IMKTA	Tue, Oct 16, 2007	26.75	26.97	26.08	26.76
641	NASDAQ	IMKTA	Mon, Oct 15, 2007	27.71	27.80	26.24	26.82
640	NASDAQ	IMKTA	Fri, Oct 12, 2007	27.93	28.25	27.70	27.82
639	NASDAQ	IMKTA	Thu, Oct 11, 2007	28.11	28.58	27.61	28.00
638	NASDAQ	IMKTA	Wed, Oct 10, 2007	28.16	28.20	27.61	28.08
637	NASDAQ	IMKTA	Tue, Oct 9, 2007	28.28	28.60	27.95	28.16
636	NASDAQ	IMKTA	Mon, Oct 8, 2007	29.08	29.08	28.03	28.26
635	NASDAQ	IMKTA	Fri, Oct 5, 2007	29.25	29.50	28.82	29.20
634	NASDAQ	IMKTA	Thu, Oct 4, 2007	28.54	29.25	28.54	28.98
633	NASDAQ	IMKTA	Wed, Oct 3, 2007	29.79	30.22	28.49	28.49
632	NASDAQ	IMKTA	Tue, Oct 2, 2007	28.74	30.08	28.58	30.02
631	NASDAQ	IMKTA	Mon, Oct 1, 2007	28.59	29.02	28.33	28.76
630	NASDAQ	IMKTA	Fri, Sep 28, 2007	29.62	29.64	28.20	28.66
629	NASDAQ	IMKTA	Thu, Sep 27, 2007	29.83	29.83	29.44	29.70
628	NASDAQ	IMKTA	Wed, Sep 26, 2007	30.00	30.25	29.24	29.76
627	NASDAQ	IMKTA	Tue, Sep 25, 2007	29.34	29.96	28.75	29.86
626	NASDAQ	IMKTA	Mon, Sep 24, 2007	30.02	30.34	28.84	29.59
625	NASDAQ	IMKTA	Fri, Sep 21, 2007	29.85	30.11	29.09	30.09
624	NASDAQ	IMKTA	Thu, Sep 20, 2007	30.12	30.46	29.45	29.59
623	NASDAQ	IMKTA	Wed, Sep 19, 2007	28.88	30.25	28.58	30.21
622	NASDAQ	IMKTA	Tue, Sep 18, 2007	27.01	29.00	26.69	28.89
621	NASDAQ	IMKTA	Mon, Sep 17, 2007	26.77	27.19	26.35	26.81
620	NASDAQ	IMKTA	Fri, Sep 14, 2007	27.26	27.56	26.08	26.88
619	NASDAQ	IMKTA	Thu, Sep 13, 2007	28.56	28.63	27.38	27.39
618	NASDAQ	IMKTA	Wed, Sep 12, 2007	28.79	29.79	28.07	28.42
617	NASDAQ	IMKTA	Tue, Sep 11, 2007	28.31	29.09	28.25	28.96
616	NASDAQ	IMKTA	Mon, Sep 10, 2007	28.75	28.82	27.80	28.15
615	NASDAQ	IMKTA	Fri, Sep 7, 2007	28.50	29.00	28.29	28.51
614	NASDAQ	IMKTA	Thu, Sep 6, 2007	28.76	29.52	28.54	28.67
613	NASDAQ	IMKTA	Wed, Sep 5, 2007	29.50	29.84	28.61	28.61
612	NASDAQ	IMKTA	Tue, Sep 4, 2007	30.04	30.15	29.46	29.71
611	NASDAQ	IMKTA	Fri, Aug 31, 2007	30.32	30.37	29.65	30.11
610	NASDAQ	IMKTA	Thu, Aug 30, 2007	30.40	30.80	29.16	29.91
609	NASDAQ	IMKTA	Wed, Aug 29, 2007	29.23	30.84	29.23	30.81
608	NASDAQ	IMKTA	Tue, Aug 28, 2007	30.16	30.52	29.10	29.10
607	NASDAQ	IMKTA	Mon, Aug 27, 2007	30.66	31.04	29.97	30.30
606	NASDAQ	IMKTA	Fri, Aug 24, 2007	30.32	31.10	29.91	30.88
605	NASDAQ	IMKTA	Thu, Aug 23, 2007	30.25	31.25	30.23	30.33
604	NASDAQ	IMKTA	Wed, Aug 22, 2007	31.48	31.60	30.02	30.89
603	NASDAQ	IMKTA	Tue, Aug 21, 2007	30.93	31.72	30.32	31.11
602	NASDAQ	IMKTA	Mon, Aug 20, 2007	31.84	31.84	30.05	30.82
601	NASDAQ	IMKTA	Fri, Aug 17, 2007	33.81	33.81	30.89	31.35
600	NASDAQ	IMKTA	Thu, Aug 16, 2007	30.92	32.15	29.96	31.54
599	NASDAQ	IMKTA	Wed, Aug 15, 2007	30.94	31.68	29.49	31.19
598	NASDAQ	IMKTA	Tue, Aug 14, 2007	31.65	32.45	30.42	30.89
597	NASDAQ	IMKTA	Mon, Aug 13, 2007	31.50	32.69	29.90	31.60
596	NASDAQ	IMKTA	Fri, Aug 10, 2007	25.51	31.41	21.58	31.25
595	NASDAQ	IMKTA	Thu, Aug 9, 2007	27.35	28.71	25.10	25.24
594	NASDAQ	IMKTA	Wed, Aug 8, 2007	31.18	31.75	25.01	28.10
593	NASDAQ	IMKTA	Tue, Aug 7, 2007	31.45	32.16	29.73	30.96
592	NASDAQ	IMKTA	Mon, Aug 6, 2007	32.31	32.31	29.69	31.69
591	NASDAQ	IMKTA	Fri, Aug 3, 2007	30.69	34.36	30.69	31.91
590	NASDAQ	IMKTA	Thu, Aug 2, 2007	30.85	31.15	29.63	30.16
589	NASDAQ	IMKTA	Wed, Aug 1, 2007	29.21	31.18	28.66	30.48
588	NASDAQ	IMKTA	Tue, Jul 31, 2007	29.51	30.17	29.27	29.29
587	NASDAQ	IMKTA	Mon, Jul 30, 2007	29.24	29.37	28.18	29.15
586	NASDAQ	IMKTA	Fri, Jul 27, 2007	29.44	29.69	28.78	29.25
585	NASDAQ	IMKTA	Thu, Jul 26, 2007	30.54	30.54	29.00	29.47
584	NASDAQ	IMKTA	Wed, Jul 25, 2007	31.25	31.48	30.44	31.09
583	NASDAQ	IMKTA	Tue, Jul 24, 2007	31.60	31.97	30.79	31.08
582	NASDAQ	IMKTA	Mon, Jul 23, 2007	32.49	32.77	31.95	31.97
581	NASDAQ	IMKTA	Fri, Jul 20, 2007	32.99	33.03	32.31	32.41
580	NASDAQ	IMKTA	Thu, Jul 19, 2007	32.92	33.14	32.37	33.06
579	NASDAQ	IMKTA	Wed, Jul 18, 2007	33.25	33.38	32.18	32.76
578	NASDAQ	IMKTA	Tue, Jul 17, 2007	33.33	33.96	33.23	33.37
577	NASDAQ	IMKTA	Mon, Jul 16, 2007	33.74	33.76	32.84	33.32
576	NASDAQ	IMKTA	Fri, Jul 13, 2007	33.76	34.00	33.26	33.94
575	NASDAQ	IMKTA	Thu, Jul 12, 2007	33.74	34.14	32.99	33.99
574	NASDAQ	IMKTA	Wed, Jul 11, 2007	32.96	33.74	32.92	33.46
573	NASDAQ	IMKTA	Tue, Jul 10, 2007	34.56	34.56	32.97	33.04
572	NASDAQ	IMKTA	Mon, Jul 9, 2007	34.20	34.37	33.81	33.96
571	NASDAQ	IMKTA	Fri, Jul 6, 2007	34.37	34.62	34.20	34.21
570	NASDAQ	IMKTA	Thu, Jul 5, 2007	35.67	35.67	34.30	34.45
569	NASDAQ	IMKTA	Tue, Jul 3, 2007	34.26	35.82	34.16	35.68
568	NASDAQ	IMKTA	Mon, Jul 2, 2007	34.68	35.14	33.91	34.27
567	NASDAQ	IMKTA	Fri, Jun 29, 2007	34.48	35.96	33.98	34.45
566	NASDAQ	IMKTA	Thu, Jun 28, 2007	34.53	34.53	33.97	34.32
565	NASDAQ	IMKTA	Wed, Jun 27, 2007	33.73	34.62	33.27	34.46
564	NASDAQ	IMKTA	Tue, Jun 26, 2007	34.27	35.28	33.57	33.95
563	NASDAQ	IMKTA	Mon, Jun 25, 2007	32.46	34.93	32.39	33.96
562	NASDAQ	IMKTA	Fri, Jun 22, 2007	33.95	34.31	32.95	32.95
561	NASDAQ	IMKTA	Thu, Jun 21, 2007	33.32	34.07	32.71	33.95
560	NASDAQ	IMKTA	Wed, Jun 20, 2007	34.98	35.38	33.53	33.65
559	NASDAQ	IMKTA	Tue, Jun 19, 2007	35.04	35.53	34.77	34.79
558	NASDAQ	IMKTA	Mon, Jun 18, 2007	35.76	35.76	35.05	35.26
557	NASDAQ	IMKTA	Fri, Jun 15, 2007	36.29	36.34	35.40	35.74
556	NASDAQ	IMKTA	Thu, Jun 14, 2007	36.04	36.50	35.43	35.47
555	NASDAQ	IMKTA	Wed, Jun 13, 2007	35.03	36.39	34.79	35.94
554	NASDAQ	IMKTA	Tue, Jun 12, 2007	35.05	35.79	34.87	35.02
553	NASDAQ	IMKTA	Mon, Jun 11, 2007	34.59	35.83	34.59	35.32
552	NASDAQ	IMKTA	Fri, Jun 8, 2007	34.26	34.81	34.12	34.76
551	NASDAQ	IMKTA	Thu, Jun 7, 2007	34.78	35.73	34.34	34.58
550	NASDAQ	IMKTA	Wed, Jun 6, 2007	35.71	35.92	34.25	34.88
549	NASDAQ	IMKTA	Tue, Jun 5, 2007	36.13	36.33	35.57	35.99
548	NASDAQ	IMKTA	Mon, Jun 4, 2007	35.92	36.46	35.75	36.31
547	NASDAQ	IMKTA	Fri, Jun 1, 2007	35.93	36.36	35.75	36.17
546	NASDAQ	IMKTA	Thu, May 31, 2007	36.33	36.36	35.09	35.69
545	NASDAQ	IMKTA	Wed, May 30, 2007	35.05	36.41	34.50	36.15
544	NASDAQ	IMKTA	Tue, May 29, 2007	34.62	35.47	34.35	35.39
543	NASDAQ	IMKTA	Fri, May 25, 2007	34.75	34.84	34.14	34.56
542	NASDAQ	IMKTA	Thu, May 24, 2007	35.24	35.24	33.76	34.74
541	NASDAQ	IMKTA	Wed, May 23, 2007	36.29	36.29	34.97	35.20
540	NASDAQ	IMKTA	Tue, May 22, 2007	35.89	36.43	35.32	36.30
539	NASDAQ	IMKTA	Mon, May 21, 2007	35.34	35.84	35.34	35.69
538	NASDAQ	IMKTA	Fri, May 18, 2007	35.89	35.99	35.05	35.89
537	NASDAQ	IMKTA	Thu, May 17, 2007	36.43	37.00	35.65	35.73
536	NASDAQ	IMKTA	Wed, May 16, 2007	35.25	36.67	34.79	36.64
535	NASDAQ	IMKTA	Tue, May 15, 2007	35.41	36.38	35.24	35.34
534	NASDAQ	IMKTA	Mon, May 14, 2007	35.17	35.82	35.15	35.65
533	NASDAQ	IMKTA	Fri, May 11, 2007	34.86	35.84	34.60	35.27
532	NASDAQ	IMKTA	Thu, May 10, 2007	34.90	34.99	34.10	34.51
531	NASDAQ	IMKTA	Wed, May 9, 2007	35.27	35.32	34.90	34.99
530	NASDAQ	IMKTA	Tue, May 8, 2007	35.54	35.85	34.75	35.05
529	NASDAQ	IMKTA	Mon, May 7, 2007	34.93	36.71	34.00	35.91
528	NASDAQ	IMKTA	Fri, May 4, 2007	36.00	37.09	36.00	36.86
527	NASDAQ	IMKTA	Thu, May 3, 2007	35.65	36.45	35.59	36.13
526	NASDAQ	IMKTA	Wed, May 2, 2007	35.48	36.26	35.26	35.35
525	NASDAQ	IMKTA	Tue, May 1, 2007	36.05	36.74	34.82	35.39
524	NASDAQ	IMKTA	Mon, Apr 30, 2007	37.54	37.83	35.77	35.96
523	NASDAQ	IMKTA	Fri, Apr 27, 2007	38.00	38.58	37.58	37.84
522	NASDAQ	IMKTA	Thu, Apr 26, 2007	38.42	38.42	37.09	38.04
521	NASDAQ	IMKTA	Wed, Apr 25, 2007	36.66	39.40	36.63	38.70
520	NASDAQ	IMKTA	Tue, Apr 24, 2007	39.31	39.54	35.75	36.16
519	NASDAQ	IMKTA	Mon, Apr 23, 2007	39.50	40.42	38.89	39.74
518	NASDAQ	IMKTA	Fri, Apr 20, 2007	38.70	39.58	38.70	39.56
517	NASDAQ	IMKTA	Thu, Apr 19, 2007	38.71	39.25	38.23	38.84
516	NASDAQ	IMKTA	Wed, Apr 18, 2007	39.94	40.52	39.08	39.12
515	NASDAQ	IMKTA	Tue, Apr 17, 2007	40.30	40.52	39.46	40.14
514	NASDAQ	IMKTA	Mon, Apr 16, 2007	40.11	40.59	39.80	40.26
513	NASDAQ	IMKTA	Fri, Apr 13, 2007	40.55	40.93	39.67	40.93
512	NASDAQ	IMKTA	Thu, Apr 12, 2007	40.36	40.86	40.25	40.61
511	NASDAQ	IMKTA	Wed, Apr 11, 2007	40.64	41.18	39.83	40.54
510	NASDAQ	IMKTA	Tue, Apr 10, 2007	40.50	41.22	40.23	40.55
509	NASDAQ	IMKTA	Mon, Apr 9, 2007	41.62	41.98	40.66	40.66
508	NASDAQ	IMKTA	Thu, Apr 5, 2007	41.02	41.71	41.02	41.65
507	NASDAQ	IMKTA	Wed, Apr 4, 2007	41.49	41.97	41.02	41.10
506	NASDAQ	IMKTA	Tue, Apr 3, 2007	41.35	42.23	41.10	41.40
505	NASDAQ	IMKTA	Mon, Apr 2, 2007	41.00	41.43	40.05	41.26
504	NASDAQ	IMKTA	Fri, Mar 30, 2007	41.31	41.59	40.24	40.84
503	NASDAQ	IMKTA	Thu, Mar 29, 2007	41.31	42.28	40.61	41.12
502	NASDAQ	IMKTA	Wed, Mar 28, 2007	41.36	41.72	40.91	41.05
501	NASDAQ	IMKTA	Tue, Mar 27, 2007	42.00	42.00	41.40	41.81
500	NASDAQ	IMKTA	Mon, Mar 26, 2007	41.59	42.03	41.43	42.03
499	NASDAQ	IMKTA	Fri, Mar 23, 2007	41.08	41.93	40.66	41.46
498	NASDAQ	IMKTA	Thu, Mar 22, 2007	40.46	41.32	39.69	41.32
497	NASDAQ	IMKTA	Wed, Mar 21, 2007	39.13	40.65	39.13	40.24
496	NASDAQ	IMKTA	Tue, Mar 20, 2007	38.52	39.00	38.23	38.96
495	NASDAQ	IMKTA	Mon, Mar 19, 2007	38.30	38.56	38.20	38.43
494	NASDAQ	IMKTA	Fri, Mar 16, 2007	37.10	38.57	37.10	37.95
493	NASDAQ	IMKTA	Thu, Mar 15, 2007	37.18	37.22	36.94	37.16
492	NASDAQ	IMKTA	Wed, Mar 14, 2007	36.65	37.59	36.65	37.27
491	NASDAQ	IMKTA	Tue, Mar 13, 2007	37.61	38.31	36.58	36.79
490	NASDAQ	IMKTA	Mon, Mar 12, 2007	38.01	38.10	37.45	37.83
489	NASDAQ	IMKTA	Fri, Mar 9, 2007	38.08	38.51	37.71	38.16
488	NASDAQ	IMKTA	Thu, Mar 8, 2007	36.85	37.95	36.53	37.63
487	NASDAQ	IMKTA	Wed, Mar 7, 2007	36.02	36.60	35.50	36.34
486	NASDAQ	IMKTA	Tue, Mar 6, 2007	36.02	37.36	35.29	36.37
485	NASDAQ	IMKTA	Mon, Mar 5, 2007	35.57	35.94	34.64	35.47
484	NASDAQ	IMKTA	Fri, Mar 2, 2007	37.05	37.51	36.22	36.27
483	NASDAQ	IMKTA	Thu, Mar 1, 2007	37.33	38.09	36.09	37.25
482	NASDAQ	IMKTA	Wed, Feb 28, 2007	37.93	38.88	36.69	38.18
481	NASDAQ	IMKTA	Tue, Feb 27, 2007	40.61	41.08	34.44	37.99
480	NASDAQ	IMKTA	Mon, Feb 26, 2007	41.59	41.75	40.17	41.43
479	NASDAQ	IMKTA	Fri, Feb 23, 2007	42.24	42.49	41.71	41.72
478	NASDAQ	IMKTA	Thu, Feb 22, 2007	41.93	42.24	41.50	42.21
477	NASDAQ	IMKTA	Wed, Feb 21, 2007	42.24	42.24	41.64	41.97
476	NASDAQ	IMKTA	Tue, Feb 20, 2007	42.62	42.72	41.96	42.34
475	NASDAQ	IMKTA	Fri, Feb 16, 2007	41.76	42.60	41.64	42.59
474	NASDAQ	IMKTA	Thu, Feb 15, 2007	41.83	42.00	41.53	41.74
473	NASDAQ	IMKTA	Wed, Feb 14, 2007	41.72	42.42	41.50	41.71
472	NASDAQ	IMKTA	Tue, Feb 13, 2007	41.50	41.98	41.28	41.77
471	NASDAQ	IMKTA	Mon, Feb 12, 2007	40.86	41.76	40.86	41.50
470	NASDAQ	IMKTA	Fri, Feb 9, 2007	41.97	42.14	40.40	40.88
469	NASDAQ	IMKTA	Thu, Feb 8, 2007	39.63	42.00	39.56	41.92
468	NASDAQ	IMKTA	Wed, Feb 7, 2007	39.93	40.24	39.75	40.00
467	NASDAQ	IMKTA	Tue, Feb 6, 2007	39.86	40.27	39.43	39.97
466	NASDAQ	IMKTA	Mon, Feb 5, 2007	40.77	40.77	39.38	39.97
465	NASDAQ	IMKTA	Fri, Feb 2, 2007	39.99	40.77	38.50	40.75
464	NASDAQ	IMKTA	Thu, Feb 1, 2007	36.54	40.08	36.54	40.00
463	NASDAQ	IMKTA	Wed, Jan 31, 2007	36.92	36.99	36.53	36.62
462	NASDAQ	IMKTA	Tue, Jan 30, 2007	35.37	36.91	35.05	36.81
461	NASDAQ	IMKTA	Mon, Jan 29, 2007	34.14	35.64	34.14	35.32
460	NASDAQ	IMKTA	Fri, Jan 26, 2007	34.00	34.27	33.57	34.16
459	NASDAQ	IMKTA	Thu, Jan 25, 2007	34.10	34.40	33.84	34.05
458	NASDAQ	IMKTA	Wed, Jan 24, 2007	33.84	34.24	33.78	34.00
457	NASDAQ	IMKTA	Tue, Jan 23, 2007	33.03	33.87	33.03	33.87
456	NASDAQ	IMKTA	Mon, Jan 22, 2007	33.39	33.48	32.65	33.25
455	NASDAQ	IMKTA	Fri, Jan 19, 2007	33.02	33.52	32.59	33.18
454	NASDAQ	IMKTA	Thu, Jan 18, 2007	33.43	33.66	32.82	33.23
453	NASDAQ	IMKTA	Wed, Jan 17, 2007	33.22	34.00	33.17	33.43
452	NASDAQ	IMKTA	Tue, Jan 16, 2007	34.29	34.29	33.27	33.49
451	NASDAQ	IMKTA	Fri, Jan 12, 2007	34.10	34.36	33.53	34.09
450	NASDAQ	IMKTA	Thu, Jan 11, 2007	33.11	34.37	33.11	33.86
449	NASDAQ	IMKTA	Wed, Jan 10, 2007	32.60	33.26	32.60	33.11
448	NASDAQ	IMKTA	Tue, Jan 9, 2007	32.31	33.14	31.76	32.88
447	NASDAQ	IMKTA	Mon, Jan 8, 2007	31.21	32.47	31.21	32.31
446	NASDAQ	IMKTA	Fri, Jan 5, 2007	31.43	31.45	30.99	31.08
445	NASDAQ	IMKTA	Thu, Jan 4, 2007	30.80	31.81	30.68	31.45
444	NASDAQ	IMKTA	Wed, Jan 3, 2007	29.80	30.97	29.80	30.84
443	NASDAQ	IMKTA	Fri, Dec 29, 2006	29.44	29.91	29.44	29.79
442	NASDAQ	IMKTA	Thu, Dec 28, 2006	29.26	30.00	29.19	29.57
441	NASDAQ	IMKTA	Wed, Dec 27, 2006	28.77	29.29	28.77	29.23
440	NASDAQ	IMKTA	Tue, Dec 26, 2006	28.62	29.09	28.23	28.62
439	NASDAQ	IMKTA	Fri, Dec 22, 2006	28.67	28.94	28.63	28.89
438	NASDAQ	IMKTA	Thu, Dec 21, 2006	27.82	28.57	27.82	28.48
437	NASDAQ	IMKTA	Wed, Dec 20, 2006	27.49	28.10	27.49	27.88
436	NASDAQ	IMKTA	Tue, Dec 19, 2006	27.81	28.26	26.67	27.54
435	NASDAQ	IMKTA	Mon, Dec 18, 2006	29.18	29.18	27.73	28.03
434	NASDAQ	IMKTA	Fri, Dec 15, 2006	29.69	29.75	28.91	29.17
433	NASDAQ	IMKTA	Thu, Dec 14, 2006	28.73	29.76	28.65	29.65
432	NASDAQ	IMKTA	Wed, Dec 13, 2006	28.68	29.10	28.51	28.55
431	NASDAQ	IMKTA	Tue, Dec 12, 2006	29.27	29.30	28.24	28.65
430	NASDAQ	IMKTA	Mon, Dec 11, 2006	29.00	29.25	28.81	29.22
429	NASDAQ	IMKTA	Fri, Dec 8, 2006	28.47	29.20	28.22	28.88
428	NASDAQ	IMKTA	Thu, Dec 7, 2006	28.71	28.83	28.01	28.36
427	NASDAQ	IMKTA	Wed, Dec 6, 2006	28.60	29.24	28.16	28.49
426	NASDAQ	IMKTA	Tue, Dec 5, 2006	29.04	29.90	28.45	28.48
425	NASDAQ	IMKTA	Mon, Dec 4, 2006	28.28	29.38	28.11	28.82
424	NASDAQ	IMKTA	Fri, Dec 1, 2006	29.94	29.94	27.71	27.99
423	NASDAQ	IMKTA	Thu, Nov 30, 2006	29.11	30.04	29.01	29.77
422	NASDAQ	IMKTA	Wed, Nov 29, 2006	29.20	29.73	29.05	29.32
421	NASDAQ	IMKTA	Tue, Nov 28, 2006	28.28	29.00	28.26	28.88
420	NASDAQ	IMKTA	Mon, Nov 27, 2006	29.05	29.20	28.15	28.30
419	NASDAQ	IMKTA	Fri, Nov 24, 2006	29.42	29.94	28.82	29.20
418	NASDAQ	IMKTA	Wed, Nov 22, 2006	30.00	30.19	29.42	29.55
417	NASDAQ	IMKTA	Tue, Nov 21, 2006	29.07	29.95	28.87	29.88
416	NASDAQ	IMKTA	Mon, Nov 20, 2006	29.64	30.04	29.00	29.16
415	NASDAQ	IMKTA	Fri, Nov 17, 2006	30.16	30.16	29.21	29.41
414	NASDAQ	IMKTA	Thu, Nov 16, 2006	30.24	30.41	29.62	30.22
413	NASDAQ	IMKTA	Wed, Nov 15, 2006	28.50	30.17	28.50	29.97
412	NASDAQ	IMKTA	Tue, Nov 14, 2006	27.63	28.56	27.24	28.40
411	NASDAQ	IMKTA	Mon, Nov 13, 2006	28.16	28.16	27.50	27.64
410	NASDAQ	IMKTA	Fri, Nov 10, 2006	28.17	28.33	27.73	28.01
409	NASDAQ	IMKTA	Thu, Nov 9, 2006	27.77	28.25	27.61	28.12
408	NASDAQ	IMKTA	Wed, Nov 8, 2006	27.46	28.10	27.00	27.90
407	NASDAQ	IMKTA	Tue, Nov 7, 2006	28.15	28.15	27.48	27.52
406	NASDAQ	IMKTA	Mon, Nov 6, 2006	28.10	28.27	27.62	28.09
405	NASDAQ	IMKTA	Fri, Nov 3, 2006	27.75	28.15	27.69	28.12
404	NASDAQ	IMKTA	Thu, Nov 2, 2006	27.00	28.43	26.75	27.64
403	NASDAQ	IMKTA	Wed, Nov 1, 2006	28.37	28.42	27.43	27.55
402	NASDAQ	IMKTA	Tue, Oct 31, 2006	28.12	28.55	27.94	28.44
401	NASDAQ	IMKTA	Mon, Oct 30, 2006	29.00	29.00	26.72	28.35
400	NASDAQ	IMKTA	Fri, Oct 27, 2006	29.22	29.38	28.72	29.21
399	NASDAQ	IMKTA	Thu, Oct 26, 2006	29.37	29.37	28.96	29.28
398	NASDAQ	IMKTA	Wed, Oct 25, 2006	28.96	29.30	28.96	28.99
397	NASDAQ	IMKTA	Tue, Oct 24, 2006	29.43	29.47	28.87	29.00
396	NASDAQ	IMKTA	Mon, Oct 23, 2006	29.14	29.43	28.90	29.43
395	NASDAQ	IMKTA	Fri, Oct 20, 2006	29.62	29.62	28.81	29.39
394	NASDAQ	IMKTA	Thu, Oct 19, 2006	29.17	29.62	29.13	29.60
393	NASDAQ	IMKTA	Wed, Oct 18, 2006	29.21	29.45	28.50	29.37
392	NASDAQ	IMKTA	Tue, Oct 17, 2006	29.24	29.44	28.57	28.90
391	NASDAQ	IMKTA	Mon, Oct 16, 2006	29.07	29.74	28.75	29.16
390	NASDAQ	IMKTA	Fri, Oct 13, 2006	29.24	29.66	29.04	29.30
389	NASDAQ	IMKTA	Thu, Oct 12, 2006	28.40	29.45	28.37	29.34
388	NASDAQ	IMKTA	Wed, Oct 11, 2006	28.00	28.92	27.83	28.37
387	NASDAQ	IMKTA	Tue, Oct 10, 2006	27.82	27.99	27.22	27.94
386	NASDAQ	IMKTA	Mon, Oct 9, 2006	26.80	27.95	26.75	27.67
385	NASDAQ	IMKTA	Fri, Oct 6, 2006	27.30	27.36	26.80	26.80
384	NASDAQ	IMKTA	Thu, Oct 5, 2006	26.78	27.50	26.64	27.32
383	NASDAQ	IMKTA	Wed, Oct 4, 2006	26.50	26.84	26.29	26.78
382	NASDAQ	IMKTA	Tue, Oct 3, 2006	25.46	26.55	25.20	26.50
381	NASDAQ	IMKTA	Mon, Oct 2, 2006	26.09	26.15	25.50	25.64
380	NASDAQ	IMKTA	Fri, Sep 29, 2006	26.78	27.16	26.38	26.38
379	NASDAQ	IMKTA	Thu, Sep 28, 2006	26.53	27.15	26.53	26.96
378	NASDAQ	IMKTA	Wed, Sep 27, 2006	26.01	26.86	25.75	26.66
377	NASDAQ	IMKTA	Tue, Sep 26, 2006	26.00	26.38	24.93	26.00
376	NASDAQ	IMKTA	Mon, Sep 25, 2006	25.82	26.19	24.02	25.91
375	NASDAQ	IMKTA	Fri, Sep 22, 2006	26.25	26.36	25.45	25.72
374	NASDAQ	IMKTA	Thu, Sep 21, 2006	26.79	27.19	26.43	26.50
373	NASDAQ	IMKTA	Wed, Sep 20, 2006	26.86	27.19	26.63	26.91
372	NASDAQ	IMKTA	Tue, Sep 19, 2006	27.50	27.50	26.01	26.56
371	NASDAQ	IMKTA	Mon, Sep 18, 2006	26.93	27.64	26.53	27.07
370	NASDAQ	IMKTA	Fri, Sep 15, 2006	26.30	26.62	25.92	26.47
369	NASDAQ	IMKTA	Thu, Sep 14, 2006	26.18	26.82	25.99	26.10
368	NASDAQ	IMKTA	Wed, Sep 13, 2006	25.38	26.39	25.17	26.39
367	NASDAQ	IMKTA	Tue, Sep 12, 2006	25.22	25.48	24.89	25.37
366	NASDAQ	IMKTA	Mon, Sep 11, 2006	25.42	25.45	24.86	25.15
365	NASDAQ	IMKTA	Fri, Sep 8, 2006	25.32	25.39	25.01	25.23
364	NASDAQ	IMKTA	Thu, Sep 7, 2006	25.67	25.77	24.99	25.10
363	NASDAQ	IMKTA	Wed, Sep 6, 2006	25.50	26.03	24.89	25.29
362	NASDAQ	IMKTA	Tue, Sep 5, 2006	24.80	25.63	24.77	25.59
361	NASDAQ	IMKTA	Fri, Sep 1, 2006	25.46	25.64	24.59	24.77
360	NASDAQ	IMKTA	Thu, Aug 31, 2006	25.04	25.84	25.04	25.60
359	NASDAQ	IMKTA	Wed, Aug 30, 2006	24.97	25.06	24.01	25.04
358	NASDAQ	IMKTA	Tue, Aug 29, 2006	23.99	24.94	23.87	24.90
357	NASDAQ	IMKTA	Mon, Aug 28, 2006	23.19	23.97	23.13	23.90
356	NASDAQ	IMKTA	Fri, Aug 25, 2006	23.00	23.20	22.72	23.19
355	NASDAQ	IMKTA	Thu, Aug 24, 2006	23.00	23.08	22.81	23.00
354	NASDAQ	IMKTA	Wed, Aug 23, 2006	22.90	23.18	22.87	23.02
353	NASDAQ	IMKTA	Tue, Aug 22, 2006	22.93	23.08	22.72	23.00
352	NASDAQ	IMKTA	Mon, Aug 21, 2006	22.95	23.00	22.70	22.98
351	NASDAQ	IMKTA	Fri, Aug 18, 2006	23.08	23.15	22.73	23.06
350	NASDAQ	IMKTA	Thu, Aug 17, 2006	22.98	23.19	22.56	22.97
349	NASDAQ	IMKTA	Wed, Aug 16, 2006	23.35	23.48	22.93	23.07
348	NASDAQ	IMKTA	Tue, Aug 15, 2006	22.92	23.39	22.86	23.23
347	NASDAQ	IMKTA	Mon, Aug 14, 2006	22.31	23.11	21.50	22.84
346	NASDAQ	IMKTA	Fri, Aug 11, 2006	22.17	22.95	21.98	22.27
345	NASDAQ	IMKTA	Thu, Aug 10, 2006	22.00	22.92	21.62	22.36
344	NASDAQ	IMKTA	Wed, Aug 9, 2006	21.61	22.69	21.61	22.12
343	NASDAQ	IMKTA	Tue, Aug 8, 2006	21.35	22.02	21.29	21.70
342	NASDAQ	IMKTA	Mon, Aug 7, 2006	20.75	22.18	20.66	21.39
341	NASDAQ	IMKTA	Fri, Aug 4, 2006	21.10	21.27	20.35	20.60
340	NASDAQ	IMKTA	Thu, Aug 3, 2006	21.00	21.25	20.54	20.98
339	NASDAQ	IMKTA	Wed, Aug 2, 2006	20.42	21.39	20.42	21.34
338	NASDAQ	IMKTA	Tue, Aug 1, 2006	20.47	20.47	19.89	20.39
337	NASDAQ	IMKTA	Mon, Jul 31, 2006	18.55	20.35	18.55	20.05
336	NASDAQ	IMKTA	Fri, Jul 28, 2006	18.07	18.39	17.96	18.38
335	NASDAQ	IMKTA	Thu, Jul 27, 2006	18.09	18.66	17.99	18.38
334	NASDAQ	IMKTA	Wed, Jul 26, 2006	18.10	18.11	17.47	17.92
333	NASDAQ	IMKTA	Tue, Jul 25, 2006	17.53	18.27	17.53	18.13
332	NASDAQ	IMKTA	Mon, Jul 24, 2006	17.19	17.57	16.97	17.57
331	NASDAQ	IMKTA	Fri, Jul 21, 2006	17.10	17.23	16.86	17.00
330	NASDAQ	IMKTA	Thu, Jul 20, 2006	17.79	18.50	17.11	17.21
329	NASDAQ	IMKTA	Wed, Jul 19, 2006	17.29	17.67	17.18	17.59
328	NASDAQ	IMKTA	Tue, Jul 18, 2006	16.91	17.49	16.75	17.21
327	NASDAQ	IMKTA	Mon, Jul 17, 2006	16.80	16.95	16.64	16.72
326	NASDAQ	IMKTA	Fri, Jul 14, 2006	16.90	17.03	16.58	16.72
325	NASDAQ	IMKTA	Thu, Jul 13, 2006	17.39	17.50	16.92	17.00
324	NASDAQ	IMKTA	Wed, Jul 12, 2006	17.91	17.98	17.50	17.52
323	NASDAQ	IMKTA	Tue, Jul 11, 2006	17.77	18.06	17.57	18.03
322	NASDAQ	IMKTA	Mon, Jul 10, 2006	17.67	17.97	17.56	17.84
321	NASDAQ	IMKTA	Fri, Jul 7, 2006	17.67	17.95	17.45	17.60
320	NASDAQ	IMKTA	Thu, Jul 6, 2006	17.91	17.91	17.65	17.88
319	NASDAQ	IMKTA	Wed, Jul 5, 2006	17.00	17.72	17.00	17.71
318	NASDAQ	IMKTA	Mon, Jul 3, 2006	15.10	17.16	15.10	17.16
317	NASDAQ	IMKTA	Fri, Jun 30, 2006	17.31	17.31	17.00	17.00
316	NASDAQ	IMKTA	Thu, Jun 29, 2006	16.81	17.26	16.61	17.22
315	NASDAQ	IMKTA	Wed, Jun 28, 2006	16.65	16.76	16.48	16.66
314	NASDAQ	IMKTA	Tue, Jun 27, 2006	16.84	17.09	16.53	16.59
313	NASDAQ	IMKTA	Mon, Jun 26, 2006	16.75	16.91	16.55	16.72
312	NASDAQ	IMKTA	Fri, Jun 23, 2006	16.91	17.05	16.50	16.55
311	NASDAQ	IMKTA	Thu, Jun 22, 2006	17.04	17.08	16.85	16.95
310	NASDAQ	IMKTA	Wed, Jun 21, 2006	16.98	17.08	16.76	16.91
309	NASDAQ	IMKTA	Tue, Jun 20, 2006	16.94	17.16	16.81	16.81
308	NASDAQ	IMKTA	Mon, Jun 19, 2006	17.14	17.33	16.98	16.98
307	NASDAQ	IMKTA	Fri, Jun 16, 2006	16.97	17.22	16.95	17.06
306	NASDAQ	IMKTA	Thu, Jun 15, 2006	16.70	17.21	16.70	17.01
305	NASDAQ	IMKTA	Wed, Jun 14, 2006	16.92	17.03	16.43	16.51
304	NASDAQ	IMKTA	Tue, Jun 13, 2006	16.90	17.18	16.90	17.04
303	NASDAQ	IMKTA	Mon, Jun 12, 2006	17.01	17.19	16.91	16.95
302	NASDAQ	IMKTA	Fri, Jun 9, 2006	17.35	17.48	17.11	17.15
301	NASDAQ	IMKTA	Thu, Jun 8, 2006	17.20	17.38	16.91	17.31
300	NASDAQ	IMKTA	Wed, Jun 7, 2006	17.23	17.56	17.09	17.09
299	NASDAQ	IMKTA	Tue, Jun 6, 2006	17.07	17.36	17.00	17.24
298	NASDAQ	IMKTA	Mon, Jun 5, 2006	17.71	17.85	16.98	17.00
297	NASDAQ	IMKTA	Fri, Jun 2, 2006	17.68	17.84	17.21	17.71
296	NASDAQ	IMKTA	Thu, Jun 1, 2006	17.31	17.53	17.19	17.53
295	NASDAQ	IMKTA	Wed, May 31, 2006	17.00	17.38	17.00	17.27
294	NASDAQ	IMKTA	Tue, May 30, 2006	17.10	17.10	16.92	16.97
293	NASDAQ	IMKTA	Fri, May 26, 2006	17.54	17.57	17.04	17.09
292	NASDAQ	IMKTA	Thu, May 25, 2006	17.29	17.54	17.20	17.49
291	NASDAQ	IMKTA	Wed, May 24, 2006	17.04	17.16	16.43	17.02
290	NASDAQ	IMKTA	Tue, May 23, 2006	17.16	17.30	17.02	17.09
289	NASDAQ	IMKTA	Mon, May 22, 2006	16.63	17.20	16.63	17.04
288	NASDAQ	IMKTA	Fri, May 19, 2006	16.29	17.07	16.29	16.86
287	NASDAQ	IMKTA	Thu, May 18, 2006	16.52	16.67	16.43	16.50
286	NASDAQ	IMKTA	Wed, May 17, 2006	16.76	16.79	16.31	16.48
285	NASDAQ	IMKTA	Tue, May 16, 2006	16.46	17.07	16.14	16.98
284	NASDAQ	IMKTA	Mon, May 15, 2006	16.46	17.08	16.20	16.30
283	NASDAQ	IMKTA	Fri, May 12, 2006	16.94	16.97	16.37	16.66
282	NASDAQ	IMKTA	Thu, May 11, 2006	17.82	17.82	16.88	16.98
281	NASDAQ	IMKTA	Wed, May 10, 2006	18.07	18.24	17.60	17.70
280	NASDAQ	IMKTA	Tue, May 9, 2006	18.36	18.48	18.13	18.14
279	NASDAQ	IMKTA	Mon, May 8, 2006	18.41	18.94	18.18	18.37
278	NASDAQ	IMKTA	Fri, May 5, 2006	18.19	18.97	18.19	18.55
277	NASDAQ	IMKTA	Thu, May 4, 2006	18.04	18.39	18.01	18.09
276	NASDAQ	IMKTA	Wed, May 3, 2006	18.41	18.49	17.95	18.10
275	NASDAQ	IMKTA	Tue, May 2, 2006	18.53	18.78	18.24	18.38
274	NASDAQ	IMKTA	Mon, May 1, 2006	18.27	18.50	18.07	18.50
273	NASDAQ	IMKTA	Fri, Apr 28, 2006	17.86	18.99	17.50	18.35
272	NASDAQ	IMKTA	Thu, Apr 27, 2006	17.56	17.56	17.20	17.50
271	NASDAQ	IMKTA	Wed, Apr 26, 2006	17.45	17.85	17.45	17.77
270	NASDAQ	IMKTA	Tue, Apr 25, 2006	17.71	17.78	17.50	17.76
269	NASDAQ	IMKTA	Mon, Apr 24, 2006	17.78	17.93	17.58	17.81
268	NASDAQ	IMKTA	Fri, Apr 21, 2006	17.96	17.96	17.62	17.90
267	NASDAQ	IMKTA	Thu, Apr 20, 2006	17.85	17.88	17.54	17.71
266	NASDAQ	IMKTA	Wed, Apr 19, 2006	17.78	18.00	17.74	18.00
265	NASDAQ	IMKTA	Tue, Apr 18, 2006	17.84	17.90	17.53	17.87
264	NASDAQ	IMKTA	Mon, Apr 17, 2006	17.61	17.77	17.51	17.77
263	NASDAQ	IMKTA	Thu, Apr 13, 2006	17.51	17.60	17.34	17.45
262	NASDAQ	IMKTA	Wed, Apr 12, 2006	17.33	17.59	17.24	17.44
261	NASDAQ	IMKTA	Tue, Apr 11, 2006	17.35	17.72	17.21	17.36
260	NASDAQ	IMKTA	Mon, Apr 10, 2006	17.64	17.64	17.26	17.31
259	NASDAQ	IMKTA	Fri, Apr 7, 2006	17.69	17.78	17.47	17.65
258	NASDAQ	IMKTA	Thu, Apr 6, 2006	17.73	17.78	17.58	17.62
257	NASDAQ	IMKTA	Wed, Apr 5, 2006	17.64	17.85	17.52	17.74
256	NASDAQ	IMKTA	Tue, Apr 4, 2006	17.54	17.65	17.45	17.54
255	NASDAQ	IMKTA	Mon, Apr 3, 2006	17.86	17.86	17.50	17.54
254	NASDAQ	IMKTA	Fri, Mar 31, 2006	17.87	17.90	17.38	17.82
253	NASDAQ	IMKTA	Thu, Mar 30, 2006	17.72	17.78	17.34	17.78
252	NASDAQ	IMKTA	Wed, Mar 29, 2006	17.29	17.68	17.29	17.62
251	NASDAQ	IMKTA	Tue, Mar 28, 2006	17.28	17.39	17.10	17.33
250	NASDAQ	IMKTA	Mon, Mar 27, 2006	17.21	17.37	17.17	17.21
249	NASDAQ	IMKTA	Fri, Mar 24, 2006	17.15	17.36	17.09	17.28
248	NASDAQ	IMKTA	Thu, Mar 23, 2006	17.21	17.46	17.00	17.13
247	NASDAQ	IMKTA	Wed, Mar 22, 2006	16.99	17.28	16.99	17.20
246	NASDAQ	IMKTA	Tue, Mar 21, 2006	17.28	17.44	17.00	17.19
245	NASDAQ	IMKTA	Mon, Mar 20, 2006	17.26	17.43	17.03	17.37
244	NASDAQ	IMKTA	Fri, Mar 17, 2006	17.43	17.48	17.11	17.40
243	NASDAQ	IMKTA	Thu, Mar 16, 2006	17.45	17.50	17.15	17.34
242	NASDAQ	IMKTA	Wed, Mar 15, 2006	17.20	17.50	17.06	17.44
241	NASDAQ	IMKTA	Tue, Mar 14, 2006	16.81	17.15	16.50	17.15
240	NASDAQ	IMKTA	Mon, Mar 13, 2006	16.66	16.81	16.66	16.79
239	NASDAQ	IMKTA	Fri, Mar 10, 2006	16.50	16.65	16.25	16.64
238	NASDAQ	IMKTA	Thu, Mar 9, 2006	16.45	16.64	16.16	16.49
237	NASDAQ	IMKTA	Wed, Mar 8, 2006	16.22	16.71	16.10	16.42
236	NASDAQ	IMKTA	Tue, Mar 7, 2006	15.98	16.32	15.98	16.10
235	NASDAQ	IMKTA	Mon, Mar 6, 2006	16.04	16.85	15.98	16.07
234	NASDAQ	IMKTA	Fri, Mar 3, 2006	16.20	16.47	16.10	16.15
233	NASDAQ	IMKTA	Thu, Mar 2, 2006	16.56	16.77	16.14	16.19
232	NASDAQ	IMKTA	Wed, Mar 1, 2006	16.50	17.00	16.50	16.77
231	NASDAQ	IMKTA	Tue, Feb 28, 2006	16.50	16.79	16.23	16.51
230	NASDAQ	IMKTA	Mon, Feb 27, 2006	16.38	16.52	16.02	16.45
229	NASDAQ	IMKTA	Fri, Feb 24, 2006	16.76	16.76	15.95	16.38
228	NASDAQ	IMKTA	Thu, Feb 23, 2006	16.80	17.01	16.67	16.85
227	NASDAQ	IMKTA	Wed, Feb 22, 2006	16.92	17.19	16.76	16.91
226	NASDAQ	IMKTA	Tue, Feb 21, 2006	16.99	17.05	16.60	17.00
225	NASDAQ	IMKTA	Fri, Feb 17, 2006	16.89	17.18	16.70	17.17
224	NASDAQ	IMKTA	Thu, Feb 16, 2006	16.00	16.77	15.71	16.76
223	NASDAQ	IMKTA	Wed, Feb 15, 2006	15.50	16.16	15.50	16.10
222	NASDAQ	IMKTA	Tue, Feb 14, 2006	15.46	15.59	15.35	15.51
221	NASDAQ	IMKTA	Mon, Feb 13, 2006	15.29	15.41	15.21	15.32
220	NASDAQ	IMKTA	Fri, Feb 10, 2006	15.45	15.50	15.09	15.29
219	NASDAQ	IMKTA	Thu, Feb 9, 2006	15.75	15.75	15.16	15.23
218	NASDAQ	IMKTA	Wed, Feb 8, 2006	15.52	15.55	15.26	15.30
217	NASDAQ	IMKTA	Tue, Feb 7, 2006	15.76	15.95	15.36	15.48
216	NASDAQ	IMKTA	Mon, Feb 6, 2006	15.65	16.00	15.63	15.75
215	NASDAQ	IMKTA	Fri, Feb 3, 2006	16.21	16.39	15.64	15.64
214	NASDAQ	IMKTA	Thu, Feb 2, 2006	15.78	16.89	15.60	16.27
213	NASDAQ	IMKTA	Wed, Feb 1, 2006	15.98	16.19	15.71	15.92
212	NASDAQ	IMKTA	Tue, Jan 31, 2006	16.18	16.24	15.81	16.09
211	NASDAQ	IMKTA	Mon, Jan 30, 2006	15.86	16.20	15.76	16.00
210	NASDAQ	IMKTA	Fri, Jan 27, 2006	16.00	16.13	15.69	16.09
209	NASDAQ	IMKTA	Thu, Jan 26, 2006	15.70	16.00	15.26	15.98
208	NASDAQ	IMKTA	Wed, Jan 25, 2006	15.80	15.99	15.60	15.83
207	NASDAQ	IMKTA	Tue, Jan 24, 2006	15.99	16.08	15.91	16.04
206	NASDAQ	IMKTA	Mon, Jan 23, 2006	15.51	15.97	15.31	15.83
205	NASDAQ	IMKTA	Fri, Jan 20, 2006	16.13	16.13	15.70	15.79
204	NASDAQ	IMKTA	Thu, Jan 19, 2006	16.15	16.15	15.61	15.87
203	NASDAQ	IMKTA	Wed, Jan 18, 2006	16.18	16.18	15.88	15.97
202	NASDAQ	IMKTA	Tue, Jan 17, 2006	16.05	16.23	15.93	16.05
201	NASDAQ	IMKTA	Fri, Jan 13, 2006	16.14	16.21	15.85	16.21
200	NASDAQ	IMKTA	Thu, Jan 12, 2006	15.95	16.12	15.73	15.88
199	NASDAQ	IMKTA	Wed, Jan 11, 2006	16.25	16.31	16.04	16.19
198	NASDAQ	IMKTA	Tue, Jan 10, 2006	15.54	16.23	15.54	16.13
197	NASDAQ	IMKTA	Mon, Jan 9, 2006	16.01	16.01	15.51	15.72
196	NASDAQ	IMKTA	Fri, Jan 6, 2006	15.75	15.86	15.29	15.77
195	NASDAQ	IMKTA	Thu, Jan 5, 2006	15.88	15.88	15.34	15.54
194	NASDAQ	IMKTA	Wed, Jan 4, 2006	15.56	15.82	15.52	15.80
193	NASDAQ	IMKTA	Tue, Jan 3, 2006	15.75	15.76	15.20	15.72
192	NASDAQ	IMKTA	Fri, Dec 30, 2005	15.58	15.83	15.58	15.65
191	NASDAQ	IMKTA	Thu, Dec 29, 2005	15.70	15.88	15.55	15.55
190	NASDAQ	IMKTA	Wed, Dec 28, 2005	15.89	16.03	15.63	15.77
189	NASDAQ	IMKTA	Tue, Dec 27, 2005	16.05	16.12	15.72	15.72
188	NASDAQ	IMKTA	Fri, Dec 23, 2005	16.04	16.12	15.70	15.72
187	NASDAQ	IMKTA	Thu, Dec 22, 2005	16.09	16.24	15.86	16.01
186	NASDAQ	IMKTA	Wed, Dec 21, 2005	16.05	16.10	15.95	15.98
185	NASDAQ	IMKTA	Tue, Dec 20, 2005	15.80	15.99	15.76	15.89
184	NASDAQ	IMKTA	Mon, Dec 19, 2005	15.58	16.14	15.58	15.84
183	NASDAQ	IMKTA	Fri, Dec 16, 2005	16.43	16.43	16.08	16.15
182	NASDAQ	IMKTA	Thu, Dec 15, 2005	16.31	16.36	16.16	16.31
181	NASDAQ	IMKTA	Wed, Dec 14, 2005	16.62	16.75	16.30	16.37
180	NASDAQ	IMKTA	Tue, Dec 13, 2005	16.91	16.99	16.50	16.62
179	NASDAQ	IMKTA	Mon, Dec 12, 2005	16.98	17.09	16.63	16.82
178	NASDAQ	IMKTA	Fri, Dec 9, 2005	17.15	17.15	16.87	17.05
177	NASDAQ	IMKTA	Thu, Dec 8, 2005	17.14	17.14	16.59	16.83
176	NASDAQ	IMKTA	Wed, Dec 7, 2005	16.39	17.03	16.39	16.89
175	NASDAQ	IMKTA	Tue, Dec 6, 2005	16.50	16.87	16.37	16.63
174	NASDAQ	IMKTA	Mon, Dec 5, 2005	16.97	16.97	16.31	16.41
173	NASDAQ	IMKTA	Fri, Dec 2, 2005	16.85	16.89	16.66	16.84
172	NASDAQ	IMKTA	Thu, Dec 1, 2005	16.92	17.29	16.33	17.00
171	NASDAQ	IMKTA	Wed, Nov 30, 2005	16.66	16.84	16.60	16.84
170	NASDAQ	IMKTA	Tue, Nov 29, 2005	16.28	16.84	16.06	16.59
169	NASDAQ	IMKTA	Mon, Nov 28, 2005	14.80	16.40	14.80	16.22
168	NASDAQ	IMKTA	Fri, Nov 25, 2005	16.59	16.60	16.15	16.33
167	NASDAQ	IMKTA	Wed, Nov 23, 2005	16.82	16.98	16.25	16.46
166	NASDAQ	IMKTA	Tue, Nov 22, 2005	17.00	17.00	16.74	16.74
165	NASDAQ	IMKTA	Mon, Nov 21, 2005	17.35	17.48	16.94	17.05
164	NASDAQ	IMKTA	Fri, Nov 18, 2005	17.32	17.44	16.96	17.30
163	NASDAQ	IMKTA	Thu, Nov 17, 2005	17.05	17.10	16.68	17.04
162	NASDAQ	IMKTA	Wed, Nov 16, 2005	16.57	16.81	16.57	16.80
161	NASDAQ	IMKTA	Tue, Nov 15, 2005	16.68	17.05	16.57	16.67
160	NASDAQ	IMKTA	Mon, Nov 14, 2005	17.02	17.02	16.65	16.74
159	NASDAQ	IMKTA	Fri, Nov 11, 2005	17.13	17.25	16.91	17.00
158	NASDAQ	IMKTA	Thu, Nov 10, 2005	17.10	17.31	16.42	17.20
157	NASDAQ	IMKTA	Wed, Nov 9, 2005	17.25	17.25	16.96	17.07
156	NASDAQ	IMKTA	Tue, Nov 8, 2005	17.09	17.20	16.91	17.19
155	NASDAQ	IMKTA	Mon, Nov 7, 2005	17.00	17.23	16.86	17.05
154	NASDAQ	IMKTA	Fri, Nov 4, 2005	16.99	17.00	16.80	16.91
153	NASDAQ	IMKTA	Thu, Nov 3, 2005	17.10	17.25	16.85	17.01
152	NASDAQ	IMKTA	Wed, Nov 2, 2005	16.71	17.00	16.71	17.00
151	NASDAQ	IMKTA	Tue, Nov 1, 2005	15.90	16.73	15.90	16.47
150	NASDAQ	IMKTA	Mon, Oct 31, 2005	16.50	16.50	15.93	16.12
149	NASDAQ	IMKTA	Fri, Oct 28, 2005	15.90	16.45	15.90	16.45
148	NASDAQ	IMKTA	Thu, Oct 27, 2005	16.35	16.42	15.91	15.92
147	NASDAQ	IMKTA	Wed, Oct 26, 2005	16.20	16.51	16.04	16.42
146	NASDAQ	IMKTA	Tue, Oct 25, 2005	16.76	16.79	16.11	16.26
145	NASDAQ	IMKTA	Mon, Oct 24, 2005	17.33	17.33	16.55	16.82
144	NASDAQ	IMKTA	Fri, Oct 21, 2005	16.51	17.24	16.43	17.10
143	NASDAQ	IMKTA	Thu, Oct 20, 2005	16.96	16.99	16.20	16.47
142	NASDAQ	IMKTA	Wed, Oct 19, 2005	16.49	16.97	15.91	16.96
141	NASDAQ	IMKTA	Tue, Oct 18, 2005	16.95	16.95	16.41	16.62
140	NASDAQ	IMKTA	Mon, Oct 17, 2005	16.35	16.57	16.15	16.57
139	NASDAQ	IMKTA	Fri, Oct 14, 2005	16.00	16.41	15.96	16.29
138	NASDAQ	IMKTA	Thu, Oct 13, 2005	16.00	16.00	15.76	15.95
137	NASDAQ	IMKTA	Wed, Oct 12, 2005	15.67	16.00	15.67	15.92
136	NASDAQ	IMKTA	Tue, Oct 11, 2005	15.84	15.88	15.75	15.75
135	NASDAQ	IMKTA	Mon, Oct 10, 2005	15.55	15.94	15.52	15.81
134	NASDAQ	IMKTA	Fri, Oct 7, 2005	15.89	15.90	15.65	15.71
133	NASDAQ	IMKTA	Thu, Oct 6, 2005	15.48	15.91	15.48	15.85
132	NASDAQ	IMKTA	Wed, Oct 5, 2005	15.75	15.80	15.58	15.60
131	NASDAQ	IMKTA	Tue, Oct 4, 2005	15.97	15.97	15.67	15.72
130	NASDAQ	IMKTA	Mon, Oct 3, 2005	15.75	15.95	15.72	15.77
129	NASDAQ	IMKTA	Fri, Sep 30, 2005	15.71	15.87	15.64	15.80
128	NASDAQ	IMKTA	Thu, Sep 29, 2005	15.31	15.70	15.31	15.66
127	NASDAQ	IMKTA	Wed, Sep 28, 2005	15.34	15.50	15.23	15.40
126	NASDAQ	IMKTA	Tue, Sep 27, 2005	15.11	15.27	15.04	15.23
125	NASDAQ	IMKTA	Mon, Sep 26, 2005	15.10	15.25	14.90	15.01
124	NASDAQ	IMKTA	Fri, Sep 23, 2005	14.79	15.09	14.78	14.98
123	NASDAQ	IMKTA	Thu, Sep 22, 2005	14.77	15.05	14.63	14.81
122	NASDAQ	IMKTA	Wed, Sep 21, 2005	14.78	15.03	14.70	14.72
121	NASDAQ	IMKTA	Tue, Sep 20, 2005	14.95	15.04	14.94	14.94
120	NASDAQ	IMKTA	Mon, Sep 19, 2005	15.00	15.00	14.89	15.00
119	NASDAQ	IMKTA	Fri, Sep 16, 2005	14.96	15.09	14.82	15.00
118	NASDAQ	IMKTA	Thu, Sep 15, 2005	14.85	14.85	14.70	14.84
117	NASDAQ	IMKTA	Wed, Sep 14, 2005	14.82	15.10	14.61	14.64
116	NASDAQ	IMKTA	Tue, Sep 13, 2005	14.97	15.12	14.97	14.99
115	NASDAQ	IMKTA	Mon, Sep 12, 2005	15.21	15.21	14.98	15.00
114	NASDAQ	IMKTA	Fri, Sep 9, 2005	15.23	15.29	15.01	15.05
113	NASDAQ	IMKTA	Thu, Sep 8, 2005	15.00	15.27	14.98	15.20
112	NASDAQ	IMKTA	Wed, Sep 7, 2005	15.07	15.13	14.97	15.13
111	NASDAQ	IMKTA	Tue, Sep 6, 2005	15.13	15.27	14.82	15.02
110	NASDAQ	IMKTA	Fri, Sep 2, 2005	14.76	15.08	14.76	14.95
109	NASDAQ	IMKTA	Thu, Sep 1, 2005	14.80	15.09	14.80	14.92
108	NASDAQ	IMKTA	Wed, Aug 31, 2005	14.64	14.99	14.60	14.95
107	NASDAQ	IMKTA	Tue, Aug 30, 2005	14.79	14.86	14.52	14.64
106	NASDAQ	IMKTA	Mon, Aug 29, 2005	14.68	14.79	14.61	14.79
105	NASDAQ	IMKTA	Fri, Aug 26, 2005	15.09	15.29	14.59	14.68
104	NASDAQ	IMKTA	Thu, Aug 25, 2005	14.73	15.28	14.73	15.11
103	NASDAQ	IMKTA	Wed, Aug 24, 2005	14.50	14.93	14.47	14.70
102	NASDAQ	IMKTA	Tue, Aug 23, 2005	15.03	15.22	14.50	14.50
101	NASDAQ	IMKTA	Mon, Aug 22, 2005	15.16	15.20	14.85	14.99
100	NASDAQ	IMKTA	Fri, Aug 19, 2005	15.16	15.25	14.79	14.95
99	NASDAQ	IMKTA	Thu, Aug 18, 2005	15.38	15.45	15.00	15.02
98	NASDAQ	IMKTA	Wed, Aug 17, 2005	15.16	15.49	15.00	15.47
97	NASDAQ	IMKTA	Tue, Aug 16, 2005	15.71	15.76	15.12	15.25
96	NASDAQ	IMKTA	Mon, Aug 15, 2005	15.15	15.99	14.82	15.77
95	NASDAQ	IMKTA	Fri, Aug 12, 2005	15.34	15.49	15.00	15.00
94	NASDAQ	IMKTA	Thu, Aug 11, 2005	15.00	15.50	14.97	15.39
93	NASDAQ	IMKTA	Wed, Aug 10, 2005	15.07	15.16	14.80	15.03
92	NASDAQ	IMKTA	Tue, Aug 9, 2005	14.62	15.07	14.42	15.00
91	NASDAQ	IMKTA	Mon, Aug 8, 2005	15.09	15.17	14.28	14.56
90	NASDAQ	IMKTA	Fri, Aug 5, 2005	15.58	15.99	14.86	15.25
89	NASDAQ	IMKTA	Thu, Aug 4, 2005	15.81	15.98	15.54	15.73
88	NASDAQ	IMKTA	Wed, Aug 3, 2005	15.95	15.95	15.45	15.85
87	NASDAQ	IMKTA	Tue, Aug 2, 2005	15.67	16.00	15.67	16.00
86	NASDAQ	IMKTA	Mon, Aug 1, 2005	16.00	16.00	15.62	15.78
85	NASDAQ	IMKTA	Fri, Jul 29, 2005	15.32	16.12	15.32	15.80
84	NASDAQ	IMKTA	Thu, Jul 28, 2005	15.18	15.56	15.18	15.56
83	NASDAQ	IMKTA	Wed, Jul 27, 2005	15.90	15.90	15.05	15.22
82	NASDAQ	IMKTA	Tue, Jul 26, 2005	15.25	15.80	15.19	15.69
81	NASDAQ	IMKTA	Mon, Jul 25, 2005	15.55	15.56	15.08	15.25
80	NASDAQ	IMKTA	Fri, Jul 22, 2005	15.03	15.65	15.01	15.56
79	NASDAQ	IMKTA	Thu, Jul 21, 2005	15.25	15.25	14.98	15.00
78	NASDAQ	IMKTA	Wed, Jul 20, 2005	14.85	15.29	14.85	15.25
77	NASDAQ	IMKTA	Tue, Jul 19, 2005	15.00	15.01	14.85	15.00
76	NASDAQ	IMKTA	Mon, Jul 18, 2005	14.79	14.96	14.77	14.85
75	NASDAQ	IMKTA	Fri, Jul 15, 2005	14.50	14.96	14.50	14.91
74	NASDAQ	IMKTA	Thu, Jul 14, 2005	14.69	14.84	14.65	14.66
73	NASDAQ	IMKTA	Wed, Jul 13, 2005	14.90	14.92	14.70	14.83
72	NASDAQ	IMKTA	Tue, Jul 12, 2005	14.81	15.02	14.38	14.92
71	NASDAQ	IMKTA	Mon, Jul 11, 2005	15.00	15.00	14.80	14.87
70	NASDAQ	IMKTA	Fri, Jul 8, 2005	14.60	15.15	14.60	15.15
69	NASDAQ	IMKTA	Thu, Jul 7, 2005	14.59	14.85	14.53	14.80
68	NASDAQ	IMKTA	Wed, Jul 6, 2005	14.46	15.21	14.28	14.84
67	NASDAQ	IMKTA	Tue, Jul 5, 2005	13.76	14.30	13.76	14.25
66	NASDAQ	IMKTA	Fri, Jul 1, 2005	13.81	13.87	13.70	13.80
65	NASDAQ	IMKTA	Thu, Jun 30, 2005	13.85	13.85	13.68	13.77
64	NASDAQ	IMKTA	Wed, Jun 29, 2005	13.61	13.86	13.56	13.80
63	NASDAQ	IMKTA	Tue, Jun 28, 2005	13.40	13.80	13.40	13.80
62	NASDAQ	IMKTA	Mon, Jun 27, 2005	13.80	13.80	13.32	13.38
61	NASDAQ	IMKTA	Fri, Jun 24, 2005	13.24	13.72	13.24	13.50
60	NASDAQ	IMKTA	Thu, Jun 23, 2005	13.32	13.45	13.30	13.30
59	NASDAQ	IMKTA	Wed, Jun 22, 2005	13.40	13.45	13.20	13.44
58	NASDAQ	IMKTA	Tue, Jun 21, 2005	13.12	13.39	13.00	13.34
57	NASDAQ	IMKTA	Mon, Jun 20, 2005	13.32	13.32	13.04	13.13
56	NASDAQ	IMKTA	Fri, Jun 17, 2005	13.42	13.42	13.15	13.29
55	NASDAQ	IMKTA	Thu, Jun 16, 2005	13.12	13.40	13.12	13.38
54	NASDAQ	IMKTA	Wed, Jun 15, 2005	12.91	13.40	12.91	13.25
53	NASDAQ	IMKTA	Tue, Jun 14, 2005	13.35	13.42	12.85	13.14
52	NASDAQ	IMKTA	Mon, Jun 13, 2005	13.09	13.24	12.87	13.21
51	NASDAQ	IMKTA	Fri, Jun 10, 2005	12.89	13.09	12.74	12.78
50	NASDAQ	IMKTA	Thu, Jun 9, 2005	12.85	12.92	12.77	12.89
49	NASDAQ	IMKTA	Wed, Jun 8, 2005	12.76	12.92	12.74	12.87
48	NASDAQ	IMKTA	Tue, Jun 7, 2005	12.80	12.96	12.54	12.54
47	NASDAQ	IMKTA	Mon, Jun 6, 2005	12.48	12.80	12.48	12.67
46	NASDAQ	IMKTA	Fri, Jun 3, 2005	12.60	12.66	12.39	12.47
45	NASDAQ	IMKTA	Thu, Jun 2, 2005	12.65	12.78	12.61	12.66
44	NASDAQ	IMKTA	Wed, Jun 1, 2005	12.74	12.80	12.61	12.77
43	NASDAQ	IMKTA	Tue, May 31, 2005	12.80	12.80	12.64	12.64
42	NASDAQ	IMKTA	Fri, May 27, 2005	12.44	12.70	12.42	12.65
41	NASDAQ	IMKTA	Thu, May 26, 2005	12.42	12.45	12.34	12.36
40	NASDAQ	IMKTA	Wed, May 25, 2005	12.27	12.37	12.25	12.27
39	NASDAQ	IMKTA	Tue, May 24, 2005	12.50	12.61	12.36	12.37
38	NASDAQ	IMKTA	Mon, May 23, 2005	12.55	12.76	12.50	12.61
37	NASDAQ	IMKTA	Fri, May 20, 2005	12.93	12.93	12.54	12.61
36	NASDAQ	IMKTA	Thu, May 19, 2005	12.60	12.83	12.54	12.75
35	NASDAQ	IMKTA	Wed, May 18, 2005	12.33	12.46	12.21	12.38
34	NASDAQ	IMKTA	Tue, May 17, 2005	12.25	12.37	12.07	12.20
33	NASDAQ	IMKTA	Mon, May 16, 2005	12.50	12.60	12.36	12.39
32	NASDAQ	IMKTA	Fri, May 13, 2005	12.83	12.91	12.59	12.59
31	NASDAQ	IMKTA	Thu, May 12, 2005	12.78	12.99	12.50	12.50
30	NASDAQ	IMKTA	Wed, May 11, 2005	13.18	13.18	12.78	12.99
29	NASDAQ	IMKTA	Tue, May 10, 2005	12.74	13.06	12.74	13.01
28	NASDAQ	IMKTA	Mon, May 9, 2005	12.94	13.01	12.83	13.00
27	NASDAQ	IMKTA	Fri, May 6, 2005	13.37	13.38	12.74	12.84
26	NASDAQ	IMKTA	Thu, May 5, 2005	13.40	13.44	13.11	13.19
25	NASDAQ	IMKTA	Wed, May 4, 2005	13.01	13.36	13.01	13.34
24	NASDAQ	IMKTA	Tue, May 3, 2005	13.18	13.19	12.96	12.96
23	NASDAQ	IMKTA	Mon, May 2, 2005	13.13	13.20	12.98	13.16
22	NASDAQ	IMKTA	Fri, Apr 29, 2005	12.86	13.16	12.79	12.93
21	NASDAQ	IMKTA	Thu, Apr 28, 2005	13.05	13.11	12.75	12.75
20	NASDAQ	IMKTA	Wed, Apr 27, 2005	13.23	13.37	13.16	13.22
19	NASDAQ	IMKTA	Tue, Apr 26, 2005	13.28	13.42	13.15	13.23
18	NASDAQ	IMKTA	Mon, Apr 25, 2005	13.13	13.28	13.13	13.28
17	NASDAQ	IMKTA	Fri, Apr 22, 2005	13.28	13.38	13.00	13.12
16	NASDAQ	IMKTA	Thu, Apr 21, 2005	13.19	13.43	13.16	13.43
15	NASDAQ	IMKTA	Wed, Apr 20, 2005	13.50	13.59	13.12	13.12
14	NASDAQ	IMKTA	Tue, Apr 19, 2005	13.34	13.62	13.30	13.62
13	NASDAQ	IMKTA	Mon, Apr 18, 2005	13.16	13.43	13.16	13.42
12	NASDAQ	IMKTA	Fri, Apr 15, 2005	13.09	13.33	13.02	13.11
11	NASDAQ	IMKTA	Thu, Apr 14, 2005	12.86	13.08	12.71	12.98
10	NASDAQ	IMKTA	Wed, Apr 13, 2005	13.16	13.16	12.73	12.73
9	NASDAQ	IMKTA	Tue, Apr 12, 2005	12.68	13.26	12.68	13.16
8	NASDAQ	IMKTA	Mon, Apr 11, 2005	13.44	13.49	12.83	12.83
7	NASDAQ	IMKTA	Fri, Apr 8, 2005	13.25	13.29	13.18	13.18
6	NASDAQ	IMKTA	Thu, Apr 7, 2005	13.43	13.44	13.12	13.15
5	NASDAQ	IMKTA	Wed, Apr 6, 2005	13.31	13.50	13.28	13.30
4	NASDAQ	IMKTA	Tue, Apr 5, 2005	13.49	13.49	13.09	13.21
3	NASDAQ	IMKTA	Mon, Apr 4, 2005	13.74	13.74	13.02	13.40
2	NASDAQ	IMKTA	Fri, Apr 1, 2005	13.30	13.36	12.90	13.14
1	NASDAQ	IMKTA	Thu, Mar 31, 2005	12.90	13.32	12.61	13.32
#	Exchange	Symbol	Date	Open	High	Low	Close

Ingles Markets Inc NASDAQ:IMKTA 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