iShares India 50 ETF NASDAQ:INDY Historical Prices

Below are the 3591 trading days of historical prices for INDY.

#	Exchange	Symbol	Date	Open	High	Low	Close
3591	NASDAQ	INDY	Thu, Mar 7, 2024	51.33	51.38	51.18	51.35
3590	NASDAQ	INDY	Wed, Mar 6, 2024	51.19	51.26	51.11	51.19
3589	NASDAQ	INDY	Tue, Mar 5, 2024	50.89	50.98	50.68	50.69
3588	NASDAQ	INDY	Mon, Mar 4, 2024	50.80	50.93	50.80	50.90
3587	NASDAQ	INDY	Fri, Mar 1, 2024	50.85	51.04	50.85	50.97
3586	NASDAQ	INDY	Thu, Feb 29, 2024	50.15	50.15	50.02	50.04
3585	NASDAQ	INDY	Wed, Feb 28, 2024	50.18	50.18	49.88	50.11
3584	NASDAQ	INDY	Tue, Feb 27, 2024	50.62	50.62	50.43	50.51
3583	NASDAQ	INDY	Mon, Feb 26, 2024	50.42	50.54	50.38	50.43
3582	NASDAQ	INDY	Fri, Feb 23, 2024	50.67	50.73	50.58	50.69
3581	NASDAQ	INDY	Thu, Feb 22, 2024	50.64	50.72	50.52	50.70
3580	NASDAQ	INDY	Wed, Feb 21, 2024	50.51	50.51	50.17	50.25
3579	NASDAQ	INDY	Tue, Feb 20, 2024	50.82	50.82	50.59	50.69
3578	NASDAQ	INDY	Fri, Feb 16, 2024	50.15	50.27	50.15	50.21
3577	NASDAQ	INDY	Thu, Feb 15, 2024	50.00	50.17	49.95	50.10
3576	NASDAQ	INDY	Wed, Feb 14, 2024	49.80	49.94	49.79	49.90
3575	NASDAQ	INDY	Tue, Feb 13, 2024	49.39	49.39	49.00	49.20
3574	NASDAQ	INDY	Mon, Feb 12, 2024	49.42	49.63	49.40	49.51
3573	NASDAQ	INDY	Fri, Feb 9, 2024	49.52	49.89	49.52	49.85
3572	NASDAQ	INDY	Thu, Feb 8, 2024	49.67	49.68	49.41	49.48
3571	NASDAQ	INDY	Wed, Feb 7, 2024	50.12	50.21	50.00	50.10
3570	NASDAQ	INDY	Tue, Feb 6, 2024	50.02	50.25	50.02	50.14
3569	NASDAQ	INDY	Mon, Feb 5, 2024	49.66	49.66	49.35	49.54
3568	NASDAQ	INDY	Fri, Feb 2, 2024	49.74	49.90	49.53	49.85
3567	NASDAQ	INDY	Thu, Feb 1, 2024	49.53	49.82	49.46	49.78
3566	NASDAQ	INDY	Wed, Jan 31, 2024	49.54	49.67	49.25	49.38
3565	NASDAQ	INDY	Tue, Jan 30, 2024	49.00	49.12	48.90	49.12
3564	NASDAQ	INDY	Mon, Jan 29, 2024	49.44	49.63	49.36	49.59
3563	NASDAQ	INDY	Fri, Jan 26, 2024	48.88	49.08	48.81	48.89
3562	NASDAQ	INDY	Thu, Jan 25, 2024	48.92	48.92	48.78	48.88
3561	NASDAQ	INDY	Wed, Jan 24, 2024	48.98	49.12	48.82	48.92
3560	NASDAQ	INDY	Tue, Jan 23, 2024	48.61	48.66	48.31	48.56
3559	NASDAQ	INDY	Mon, Jan 22, 2024	49.64	49.80	49.50	49.57
3558	NASDAQ	INDY	Fri, Jan 19, 2024	49.24	49.47	49.13	49.39
3557	NASDAQ	INDY	Thu, Jan 18, 2024	48.96	49.06	48.89	49.05
3556	NASDAQ	INDY	Wed, Jan 17, 2024	49.00	49.00	48.67	48.83
3555	NASDAQ	INDY	Tue, Jan 16, 2024	50.08	50.10	49.59	49.61
3554	NASDAQ	INDY	Fri, Jan 12, 2024	50.12	50.26	50.02	50.17
3553	NASDAQ	INDY	Thu, Jan 11, 2024	49.33	49.39	49.08	49.35
3552	NASDAQ	INDY	Wed, Jan 10, 2024	49.29	49.34	49.17	49.33
3551	NASDAQ	INDY	Tue, Jan 9, 2024	49.08	49.08	48.90	49.00
3550	NASDAQ	INDY	Mon, Jan 8, 2024	49.14	49.36	49.07	49.33
3549	NASDAQ	INDY	Fri, Jan 5, 2024	49.48	49.63	49.37	49.46
3548	NASDAQ	INDY	Thu, Jan 4, 2024	49.29	49.40	49.21	49.26
3547	NASDAQ	INDY	Wed, Jan 3, 2024	48.95	49.00	48.80	48.87
3546	NASDAQ	INDY	Tue, Jan 2, 2024	49.13	49.22	49.01	49.15
3545	NASDAQ	INDY	Fri, Dec 29, 2023	49.36	49.43	49.13	49.25
3544	NASDAQ	INDY	Thu, Dec 28, 2023	49.53	49.65	49.47	49.54
3543	NASDAQ	INDY	Wed, Dec 27, 2023	49.35	49.39	49.22	49.30
3542	NASDAQ	INDY	Tue, Dec 26, 2023	49.02	49.02	48.78	48.83
3541	NASDAQ	INDY	Fri, Dec 22, 2023	48.74	48.82	48.68	48.68
3540	NASDAQ	INDY	Thu, Dec 21, 2023	48.39	48.72	48.39	48.65
3539	NASDAQ	INDY	Wed, Dec 20, 2023	48.34	48.34	47.89	47.89
3538	NASDAQ	INDY	Tue, Dec 19, 2023	49.03	49.24	49.00	49.13
3537	NASDAQ	INDY	Mon, Dec 18, 2023	48.90	48.99	48.74	48.90
3536	NASDAQ	INDY	Fri, Dec 15, 2023	49.08	49.19	48.80	48.80
3535	NASDAQ	INDY	Thu, Dec 14, 2023	48.63	48.86	48.60	48.69
3534	NASDAQ	INDY	Wed, Dec 13, 2023	47.88	48.40	47.71	48.40
3533	NASDAQ	INDY	Tue, Dec 12, 2023	47.78	47.89	47.57	47.89
3532	NASDAQ	INDY	Mon, Dec 11, 2023	47.93	48.03	47.88	47.98
3531	NASDAQ	INDY	Fri, Dec 8, 2023	47.82	47.95	47.73	47.86
3530	NASDAQ	INDY	Thu, Dec 7, 2023	47.90	47.93	47.80	47.82
3529	NASDAQ	INDY	Wed, Dec 6, 2023	47.95	48.00	47.81	47.81
3528	NASDAQ	INDY	Tue, Dec 5, 2023	47.63	47.79	47.58	47.78
3527	NASDAQ	INDY	Mon, Dec 4, 2023	47.41	47.55	47.19	47.37
3526	NASDAQ	INDY	Fri, Dec 1, 2023	46.44	46.83	46.41	46.82
3525	NASDAQ	INDY	Thu, Nov 30, 2023	46.32	46.36	46.16	46.36
3524	NASDAQ	INDY	Wed, Nov 29, 2023	46.08	46.28	46.08	46.16
3523	NASDAQ	INDY	Tue, Nov 28, 2023	45.72	45.95	45.72	45.94
3522	NASDAQ	INDY	Mon, Nov 27, 2023	45.62	45.62	45.49	45.49
3521	NASDAQ	INDY	Fri, Nov 24, 2023	45.54	45.70	45.52	45.62
3520	NASDAQ	INDY	Wed, Nov 22, 2023	45.61	45.70	45.58	45.69
3519	NASDAQ	INDY	Tue, Nov 21, 2023	45.60	45.60	45.50	45.59
3518	NASDAQ	INDY	Mon, Nov 20, 2023	45.39	45.45	45.25	45.39
3517	NASDAQ	INDY	Fri, Nov 17, 2023	45.43	45.55	45.41	45.48
3516	NASDAQ	INDY	Thu, Nov 16, 2023	45.45	45.56	45.37	45.44
3515	NASDAQ	INDY	Wed, Nov 15, 2023	45.47	45.56	45.33	45.45
3514	NASDAQ	INDY	Tue, Nov 14, 2023	45.29	45.57	45.20	45.48
3513	NASDAQ	INDY	Mon, Nov 13, 2023	44.86	44.99	44.73	44.89
3512	NASDAQ	INDY	Fri, Nov 10, 2023	44.79	45.03	44.79	44.94
3511	NASDAQ	INDY	Thu, Nov 9, 2023	44.81	44.81	44.53	44.63
3510	NASDAQ	INDY	Wed, Nov 8, 2023	44.83	44.87	44.75	44.80
3509	NASDAQ	INDY	Tue, Nov 7, 2023	44.66	44.80	44.55	44.75
3508	NASDAQ	INDY	Mon, Nov 6, 2023	44.81	44.90	44.73	44.79
3507	NASDAQ	INDY	Fri, Nov 3, 2023	44.59	44.80	44.49	44.80
3506	NASDAQ	INDY	Thu, Nov 2, 2023	44.39	44.53	44.28	44.47
3505	NASDAQ	INDY	Wed, Nov 1, 2023	43.97	44.26	43.87	44.26
3504	NASDAQ	INDY	Tue, Oct 31, 2023	43.90	44.07	43.70	44.07
3503	NASDAQ	INDY	Mon, Oct 30, 2023	44.03	44.20	43.90	44.07
3502	NASDAQ	INDY	Fri, Oct 27, 2023	43.94	43.97	43.63	43.67
3501	NASDAQ	INDY	Thu, Oct 26, 2023	43.81	43.81	43.60	43.61
3500	NASDAQ	INDY	Wed, Oct 25, 2023	44.33	44.33	44.12	44.18
3499	NASDAQ	INDY	Tue, Oct 24, 2023	44.66	44.79	44.59	44.66
3498	NASDAQ	INDY	Mon, Oct 23, 2023	44.71	44.83	44.54	44.58
3497	NASDAQ	INDY	Fri, Oct 20, 2023	45.07	45.18	45.00	45.00
3496	NASDAQ	INDY	Thu, Oct 19, 2023	45.27	45.50	45.21	45.34
3495	NASDAQ	INDY	Wed, Oct 18, 2023	45.33	45.38	45.10	45.16
3494	NASDAQ	INDY	Tue, Oct 17, 2023	45.62	45.85	45.59	45.73
3493	NASDAQ	INDY	Mon, Oct 16, 2023	45.48	45.81	45.48	45.67
3492	NASDAQ	INDY	Fri, Oct 13, 2023	45.50	45.65	45.36	45.46
3491	NASDAQ	INDY	Thu, Oct 12, 2023	45.65	45.65	45.25	45.35
3490	NASDAQ	INDY	Wed, Oct 11, 2023	45.75	45.79	45.59	45.74
3489	NASDAQ	INDY	Tue, Oct 10, 2023	45.39	45.74	45.39	45.62
3488	NASDAQ	INDY	Mon, Oct 9, 2023	45.04	45.20	44.90	45.20
3487	NASDAQ	INDY	Fri, Oct 6, 2023	45.38	45.72	45.33	45.60
3486	NASDAQ	INDY	Thu, Oct 5, 2023	45.23	45.40	45.03	45.27
3485	NASDAQ	INDY	Wed, Oct 4, 2023	44.98	45.01	44.77	44.94
3484	NASDAQ	INDY	Tue, Oct 3, 2023	45.07	45.16	44.78	44.91
3483	NASDAQ	INDY	Mon, Oct 2, 2023	45.25	45.30	45.01	45.09
3482	NASDAQ	INDY	Fri, Sep 29, 2023	45.52	45.52	45.13	45.19
3481	NASDAQ	INDY	Thu, Sep 28, 2023	45.27	45.33	45.12	45.28
3480	NASDAQ	INDY	Wed, Sep 27, 2023	45.63	45.63	45.38	45.43
3479	NASDAQ	INDY	Tue, Sep 26, 2023	45.46	45.47	45.25	45.26
3478	NASDAQ	INDY	Mon, Sep 25, 2023	45.51	45.68	45.41	45.64
3477	NASDAQ	INDY	Fri, Sep 22, 2023	45.64	45.70	45.45	45.48
3476	NASDAQ	INDY	Thu, Sep 21, 2023	45.60	45.64	45.40	45.42
3475	NASDAQ	INDY	Wed, Sep 20, 2023	46.16	46.29	45.86	45.86
3474	NASDAQ	INDY	Tue, Sep 19, 2023	46.32	46.32	46.11	46.20
3473	NASDAQ	INDY	Mon, Sep 18, 2023	46.31	46.39	46.17	46.33
3472	NASDAQ	INDY	Fri, Sep 15, 2023	46.59	46.63	46.34	46.41
3471	NASDAQ	INDY	Thu, Sep 14, 2023	46.53	46.60	46.41	46.53
3470	NASDAQ	INDY	Wed, Sep 13, 2023	46.50	46.57	46.40	46.45
3469	NASDAQ	INDY	Tue, Sep 12, 2023	46.47	46.47	46.28	46.31
3468	NASDAQ	INDY	Mon, Sep 11, 2023	46.47	46.47	46.47	46.47
3467	NASDAQ	INDY	Fri, Sep 8, 2023	45.93	46.09	45.83	46.06
3466	NASDAQ	INDY	Thu, Sep 7, 2023	45.54	45.69	45.49	45.67
3465	NASDAQ	INDY	Wed, Sep 6, 2023	45.44	45.50	45.22	45.26
3464	NASDAQ	INDY	Tue, Sep 5, 2023	45.49	45.49	45.38	45.43
3463	NASDAQ	INDY	Fri, Sep 1, 2023	45.43	45.43	45.22	45.31
3462	NASDAQ	INDY	Thu, Aug 31, 2023	45.04	45.13	44.93	45.01
3461	NASDAQ	INDY	Wed, Aug 30, 2023	45.24	45.30	45.15	45.20
3460	NASDAQ	INDY	Tue, Aug 29, 2023	45.01	45.40	45.01	45.37
3459	NASDAQ	INDY	Mon, Aug 28, 2023	45.12	45.22	45.05	45.10
3458	NASDAQ	INDY	Fri, Aug 25, 2023	45.00	45.11	44.86	45.09
3457	NASDAQ	INDY	Thu, Aug 24, 2023	45.35	45.35	45.02	45.02
3456	NASDAQ	INDY	Wed, Aug 23, 2023	45.31	45.55	45.23	45.47
3455	NASDAQ	INDY	Tue, Aug 22, 2023	45.07	45.17	44.78	44.86
3454	NASDAQ	INDY	Mon, Aug 21, 2023	44.92	45.06	44.83	45.02
3453	NASDAQ	INDY	Fri, Aug 18, 2023	44.68	44.77	44.60	44.70
3452	NASDAQ	INDY	Thu, Aug 17, 2023	44.94	44.94	44.61	44.68
3451	NASDAQ	INDY	Wed, Aug 16, 2023	44.99	45.10	44.79	44.79
3450	NASDAQ	INDY	Tue, Aug 15, 2023	44.99	44.99	44.75	44.76
3449	NASDAQ	INDY	Mon, Aug 14, 2023	44.99	45.04	44.81	45.04
3448	NASDAQ	INDY	Fri, Aug 11, 2023	45.18	45.18	45.02	45.11
3447	NASDAQ	INDY	Thu, Aug 10, 2023	45.53	45.69	45.24	45.27
3446	NASDAQ	INDY	Wed, Aug 9, 2023	45.51	45.57	45.32	45.45
3445	NASDAQ	INDY	Tue, Aug 8, 2023	45.28	45.34	45.07	45.33
3444	NASDAQ	INDY	Mon, Aug 7, 2023	45.48	45.56	45.37	45.53
3443	NASDAQ	INDY	Fri, Aug 4, 2023	45.26	45.56	45.20	45.37
3442	NASDAQ	INDY	Thu, Aug 3, 2023	45.01	45.09	44.89	44.96
3441	NASDAQ	INDY	Wed, Aug 2, 2023	45.33	45.33	45.00	45.12
3440	NASDAQ	INDY	Tue, Aug 1, 2023	45.94	46.05	45.74	45.84
3439	NASDAQ	INDY	Mon, Jul 31, 2023	46.01	46.12	45.96	46.09
3438	NASDAQ	INDY	Fri, Jul 28, 2023	45.90	45.93	45.79	45.83
3437	NASDAQ	INDY	Thu, Jul 27, 2023	45.98	46.00	45.62	45.70
3436	NASDAQ	INDY	Wed, Jul 26, 2023	46.13	46.30	46.09	46.26
3435	NASDAQ	INDY	Tue, Jul 25, 2023	45.99	46.09	45.96	46.03
3434	NASDAQ	INDY	Mon, Jul 24, 2023	46.03	46.08	45.92	46.04
3433	NASDAQ	INDY	Fri, Jul 21, 2023	46.17	46.19	45.91	45.96
3432	NASDAQ	INDY	Thu, Jul 20, 2023	46.29	46.29	46.07	46.17
3431	NASDAQ	INDY	Wed, Jul 19, 2023	46.22	46.23	46.10	46.17
3430	NASDAQ	INDY	Tue, Jul 18, 2023	45.90	46.05	45.88	46.01
3429	NASDAQ	INDY	Mon, Jul 17, 2023	45.75	46.01	45.75	46.00
3428	NASDAQ	INDY	Fri, Jul 14, 2023	45.59	45.80	45.50	45.50
3427	NASDAQ	INDY	Thu, Jul 13, 2023	45.42	45.55	45.33	45.53
3426	NASDAQ	INDY	Wed, Jul 12, 2023	45.35	45.53	45.34	45.53
3425	NASDAQ	INDY	Tue, Jul 11, 2023	45.20	45.27	45.08	45.24
3424	NASDAQ	INDY	Mon, Jul 10, 2023	44.91	45.06	44.89	45.06
3423	NASDAQ	INDY	Fri, Jul 7, 2023	44.81	45.00	44.81	44.94
3422	NASDAQ	INDY	Thu, Jul 6, 2023	45.08	45.08	44.71	44.79
3421	NASDAQ	INDY	Wed, Jul 5, 2023	45.28	45.28	45.10	45.12
3420	NASDAQ	INDY	Mon, Jul 3, 2023	45.18	45.32	45.13	45.26
3419	NASDAQ	INDY	Fri, Jun 30, 2023	44.92	45.17	44.85	45.04
3418	NASDAQ	INDY	Thu, Jun 29, 2023	44.59	44.64	44.51	44.63
3417	NASDAQ	INDY	Wed, Jun 28, 2023	44.44	44.65	44.44	44.59
3416	NASDAQ	INDY	Tue, Jun 27, 2023	44.13	44.31	44.13	44.27
3415	NASDAQ	INDY	Mon, Jun 26, 2023	43.85	43.96	43.83	43.88
3414	NASDAQ	INDY	Fri, Jun 23, 2023	43.86	43.86	43.70	43.74
3413	NASDAQ	INDY	Thu, Jun 22, 2023	44.18	44.18	44.02	44.17
3412	NASDAQ	INDY	Wed, Jun 21, 2023	44.12	44.18	44.01	44.17
3411	NASDAQ	INDY	Tue, Jun 20, 2023	44.11	44.11	43.94	44.07
3410	NASDAQ	INDY	Fri, Jun 16, 2023	44.22	44.28	44.03	44.12
3409	NASDAQ	INDY	Thu, Jun 15, 2023	43.78	44.05	43.78	44.05
3408	NASDAQ	INDY	Wed, Jun 14, 2023	44.00	44.03	43.64	43.88
3407	NASDAQ	INDY	Tue, Jun 13, 2023	43.77	43.89	43.73	43.81
3406	NASDAQ	INDY	Mon, Jun 12, 2023	43.42	43.48	43.35	43.48
3405	NASDAQ	INDY	Fri, Jun 9, 2023	43.37	43.48	43.30	43.38
3404	NASDAQ	INDY	Thu, Jun 8, 2023	43.36	43.47	43.32	43.47
3403	NASDAQ	INDY	Wed, Jun 7, 2023	43.61	43.68	43.54	43.54
3402	NASDAQ	INDY	Tue, Jun 6, 2023	43.41	43.52	43.34	43.52
3401	NASDAQ	INDY	Mon, Jun 5, 2023	43.43	43.51	43.31	43.41
3400	NASDAQ	INDY	Fri, Jun 2, 2023	43.39	43.73	43.38	43.60
3399	NASDAQ	INDY	Thu, Jun 1, 2023	43.06	43.37	43.06	43.37
3398	NASDAQ	INDY	Wed, May 31, 2023	43.05	43.05	42.82	42.98
3397	NASDAQ	INDY	Tue, May 30, 2023	43.31	43.31	43.06	43.11
3396	NASDAQ	INDY	Fri, May 26, 2023	42.97	43.29	42.81	43.21
3395	NASDAQ	INDY	Thu, May 25, 2023	42.58	42.67	42.53	42.66
3394	NASDAQ	INDY	Wed, May 24, 2023	42.50	42.54	42.37	42.37
3393	NASDAQ	INDY	Tue, May 23, 2023	42.59	42.60	42.35	42.35
3392	NASDAQ	INDY	Mon, May 22, 2023	42.56	42.65	42.48	42.58
3391	NASDAQ	INDY	Fri, May 19, 2023	42.42	42.50	42.20	42.30
3390	NASDAQ	INDY	Thu, May 18, 2023	42.29	42.36	42.15	42.32
3389	NASDAQ	INDY	Wed, May 17, 2023	42.55	42.66	42.50	42.66
3388	NASDAQ	INDY	Tue, May 16, 2023	42.76	42.84	42.63	42.66
3387	NASDAQ	INDY	Mon, May 15, 2023	42.97	43.11	42.89	43.08
3386	NASDAQ	INDY	Fri, May 12, 2023	42.82	42.82	42.64	42.69
3385	NASDAQ	INDY	Thu, May 11, 2023	42.86	42.87	42.58	42.71
3384	NASDAQ	INDY	Wed, May 10, 2023	43.08	43.13	42.91	43.13
3383	NASDAQ	INDY	Tue, May 9, 2023	42.80	42.87	42.80	42.85
3382	NASDAQ	INDY	Mon, May 8, 2023	43.08	43.16	42.96	42.96
3381	NASDAQ	INDY	Fri, May 5, 2023	42.69	42.85	42.62	42.82
3380	NASDAQ	INDY	Thu, May 4, 2023	42.90	42.91	42.71	42.82
3379	NASDAQ	INDY	Wed, May 3, 2023	42.58	42.71	42.46	42.54
3378	NASDAQ	INDY	Tue, May 2, 2023	42.71	42.73	42.50	42.57
3377	NASDAQ	INDY	Mon, May 1, 2023	42.79	42.93	42.74	42.81
3376	NASDAQ	INDY	Fri, Apr 28, 2023	42.61	42.77	42.61	42.71
3375	NASDAQ	INDY	Thu, Apr 27, 2023	42.32	42.51	42.20	42.47
3374	NASDAQ	INDY	Wed, Apr 26, 2023	42.06	42.16	41.95	42.04
3373	NASDAQ	INDY	Tue, Apr 25, 2023	41.96	41.96	41.72	41.73
3372	NASDAQ	INDY	Mon, Apr 24, 2023	41.91	42.00	41.88	42.00
3371	NASDAQ	INDY	Fri, Apr 21, 2023	41.66	41.72	41.42	41.71
3370	NASDAQ	INDY	Thu, Apr 20, 2023	41.61	41.72	41.61	41.65
3369	NASDAQ	INDY	Wed, Apr 19, 2023	41.50	41.62	41.50	41.57
3368	NASDAQ	INDY	Tue, Apr 18, 2023	41.72	41.72	41.53	41.59
3367	NASDAQ	INDY	Mon, Apr 17, 2023	41.77	41.80	41.67	41.76
3366	NASDAQ	INDY	Fri, Apr 14, 2023	42.11	42.20	41.91	41.96
3365	NASDAQ	INDY	Thu, Apr 13, 2023	42.08	42.23	42.07	42.13
3364	NASDAQ	INDY	Wed, Apr 12, 2023	42.15	42.21	41.91	42.02
3363	NASDAQ	INDY	Tue, Apr 11, 2023	41.76	41.89	41.71	41.77
3362	NASDAQ	INDY	Mon, Apr 10, 2023	41.63	41.66	41.44	41.66
3361	NASDAQ	INDY	Thu, Apr 6, 2023	41.57	41.74	41.52	41.73
3360	NASDAQ	INDY	Wed, Apr 5, 2023	41.60	41.61	41.41	41.50
3359	NASDAQ	INDY	Tue, Apr 4, 2023	41.37	41.37	41.16	41.25
3358	NASDAQ	INDY	Mon, Apr 3, 2023	41.09	41.17	40.92	41.10
3357	NASDAQ	INDY	Fri, Mar 31, 2023	41.14	41.24	41.01	41.11
3356	NASDAQ	INDY	Thu, Mar 30, 2023	40.66	40.71	40.55	40.70
3355	NASDAQ	INDY	Wed, Mar 29, 2023	40.33	40.51	40.33	40.41
3354	NASDAQ	INDY	Tue, Mar 28, 2023	40.26	40.33	40.19	40.28
3353	NASDAQ	INDY	Mon, Mar 27, 2023	40.31	40.44	40.18	40.36
3352	NASDAQ	INDY	Fri, Mar 24, 2023	40.09	40.31	40.04	40.31
3351	NASDAQ	INDY	Thu, Mar 23, 2023	40.51	40.68	40.32	40.33
3350	NASDAQ	INDY	Wed, Mar 22, 2023	40.47	40.59	40.19	40.28
3349	NASDAQ	INDY	Tue, Mar 21, 2023	40.45	40.47	40.26	40.36
3348	NASDAQ	INDY	Mon, Mar 20, 2023	40.18	40.39	40.15	40.29
3347	NASDAQ	INDY	Fri, Mar 17, 2023	40.20	40.35	40.04	40.16
3346	NASDAQ	INDY	Thu, Mar 16, 2023	39.95	40.34	39.68	40.27
3345	NASDAQ	INDY	Wed, Mar 15, 2023	39.71	39.74	39.42	39.74
3344	NASDAQ	INDY	Tue, Mar 14, 2023	40.44	40.67	40.41	40.58
3343	NASDAQ	INDY	Mon, Mar 13, 2023	40.55	40.69	40.32	40.40
3342	NASDAQ	INDY	Fri, Mar 10, 2023	41.32	41.32	40.91	40.95
3341	NASDAQ	INDY	Thu, Mar 9, 2023	41.87	41.87	41.30	41.32
3340	NASDAQ	INDY	Wed, Mar 8, 2023	42.13	42.24	42.07	42.16
3339	NASDAQ	INDY	Tue, Mar 7, 2023	42.20	42.20	41.68	41.88
3338	NASDAQ	INDY	Mon, Mar 6, 2023	42.10	42.29	42.10	42.15
3337	NASDAQ	INDY	Fri, Mar 3, 2023	41.70	42.13	41.70	42.13
3336	NASDAQ	INDY	Thu, Mar 2, 2023	41.07	41.27	41.00	41.23
3335	NASDAQ	INDY	Wed, Mar 1, 2023	41.31	41.35	41.18	41.30
3334	NASDAQ	INDY	Tue, Feb 28, 2023	41.02	41.03	40.92	40.92
3333	NASDAQ	INDY	Mon, Feb 27, 2023	41.15	41.25	41.06	41.15
3332	NASDAQ	INDY	Fri, Feb 24, 2023	41.00	41.03	40.85	40.95
3331	NASDAQ	INDY	Thu, Feb 23, 2023	41.41	41.43	41.20	41.43
3330	NASDAQ	INDY	Wed, Feb 22, 2023	41.35	41.35	41.15	41.24
3329	NASDAQ	INDY	Tue, Feb 21, 2023	41.90	41.90	41.62	41.69
3328	NASDAQ	INDY	Fri, Feb 17, 2023	42.20	42.21	42.03	42.15
3327	NASDAQ	INDY	Thu, Feb 16, 2023	42.12	42.36	42.01	42.22
3326	NASDAQ	INDY	Wed, Feb 15, 2023	42.13	42.31	42.11	42.31
3325	NASDAQ	INDY	Tue, Feb 14, 2023	41.90	42.21	41.75	41.99
3324	NASDAQ	INDY	Mon, Feb 13, 2023	41.80	41.93	41.77	41.93
3323	NASDAQ	INDY	Fri, Feb 10, 2023	41.96	42.16	41.90	42.03
3322	NASDAQ	INDY	Thu, Feb 9, 2023	42.10	42.20	41.81	41.94
3321	NASDAQ	INDY	Wed, Feb 8, 2023	41.91	42.00	41.79	41.87
3320	NASDAQ	INDY	Tue, Feb 7, 2023	41.57	41.72	41.34	41.58
3319	NASDAQ	INDY	Mon, Feb 6, 2023	41.72	41.81	41.50	41.69
3318	NASDAQ	INDY	Fri, Feb 3, 2023	41.92	42.20	41.78	41.91
3317	NASDAQ	INDY	Thu, Feb 2, 2023	41.78	41.94	41.50	41.77
3316	NASDAQ	INDY	Wed, Feb 1, 2023	41.97	41.99	41.40	41.73
3315	NASDAQ	INDY	Tue, Jan 31, 2023	42.04	42.28	41.94	42.28
3314	NASDAQ	INDY	Mon, Jan 30, 2023	42.08	42.26	42.03	42.08
3313	NASDAQ	INDY	Fri, Jan 27, 2023	41.90	42.09	41.86	41.97
3312	NASDAQ	INDY	Thu, Jan 26, 2023	42.74	42.84	42.59	42.80
3311	NASDAQ	INDY	Wed, Jan 25, 2023	42.41	42.65	42.33	42.65
3310	NASDAQ	INDY	Tue, Jan 24, 2023	43.07	43.10	42.90	42.93
3309	NASDAQ	INDY	Mon, Jan 23, 2023	43.16	43.44	43.14	43.31
3308	NASDAQ	INDY	Fri, Jan 20, 2023	43.25	43.44	43.10	43.41
3307	NASDAQ	INDY	Thu, Jan 19, 2023	43.14	43.30	43.12	43.22
3306	NASDAQ	INDY	Wed, Jan 18, 2023	43.52	43.52	43.06	43.09
3305	NASDAQ	INDY	Tue, Jan 17, 2023	42.99	43.08	42.93	43.05
3304	NASDAQ	INDY	Fri, Jan 13, 2023	42.76	43.06	42.76	42.98
3303	NASDAQ	INDY	Thu, Jan 12, 2023	42.86	43.00	42.59	42.89
3302	NASDAQ	INDY	Wed, Jan 11, 2023	42.55	42.81	42.55	42.72
3301	NASDAQ	INDY	Tue, Jan 10, 2023	42.59	42.75	42.56	42.69
3300	NASDAQ	INDY	Mon, Jan 9, 2023	42.76	43.01	42.70	42.72
3299	NASDAQ	INDY	Fri, Jan 6, 2023	42.25	42.79	42.05	42.79
3298	NASDAQ	INDY	Thu, Jan 5, 2023	42.28	42.28	42.12	42.16
3297	NASDAQ	INDY	Wed, Jan 4, 2023	42.38	42.49	42.22	42.44
3296	NASDAQ	INDY	Tue, Jan 3, 2023	42.50	42.75	42.45	42.50
3295	NASDAQ	INDY	Fri, Dec 30, 2022	42.40	42.54	42.16	42.31
3294	NASDAQ	INDY	Thu, Dec 29, 2022	42.63	42.88	42.63	42.78
3293	NASDAQ	INDY	Wed, Dec 28, 2022	42.48	42.51	42.27	42.31
3292	NASDAQ	INDY	Tue, Dec 27, 2022	42.33	42.50	42.26	42.36
3291	NASDAQ	INDY	Fri, Dec 23, 2022	41.85	41.92	41.72	41.88
3290	NASDAQ	INDY	Thu, Dec 22, 2022	42.29	42.34	41.94	42.30
3289	NASDAQ	INDY	Wed, Dec 21, 2022	42.59	42.72	42.47	42.68
3288	NASDAQ	INDY	Tue, Dec 20, 2022	43.02	43.16	42.95	42.95
3287	NASDAQ	INDY	Mon, Dec 19, 2022	43.19	43.20	42.96	43.03
3286	NASDAQ	INDY	Fri, Dec 16, 2022	42.83	43.04	42.61	42.86
3285	NASDAQ	INDY	Thu, Dec 15, 2022	43.00	43.00	42.57	42.83
3284	NASDAQ	INDY	Wed, Dec 14, 2022	43.70	43.75	43.32	43.58
3283	NASDAQ	INDY	Tue, Dec 13, 2022	44.17	44.18	43.62	43.71
3282	NASDAQ	INDY	Mon, Dec 12, 2022	44.81	45.11	44.60	45.11
3281	NASDAQ	INDY	Fri, Dec 9, 2022	45.02	45.05	44.82	44.91
3280	NASDAQ	INDY	Thu, Dec 8, 2022	45.25	45.43	45.21	45.35
3279	NASDAQ	INDY	Wed, Dec 7, 2022	45.08	45.15	45.00	45.09
3278	NASDAQ	INDY	Tue, Dec 6, 2022	45.31	45.31	44.92	45.01
3277	NASDAQ	INDY	Mon, Dec 5, 2022	45.52	45.53	45.22	45.32
3276	NASDAQ	INDY	Fri, Dec 2, 2022	45.68	45.96	45.54	45.91
3275	NASDAQ	INDY	Thu, Dec 1, 2022	46.46	46.49	46.11	46.22
3274	NASDAQ	INDY	Wed, Nov 30, 2022	46.25	46.42	45.64	46.42
3273	NASDAQ	INDY	Tue, Nov 29, 2022	45.45	45.65	45.45	45.58
3272	NASDAQ	INDY	Mon, Nov 28, 2022	45.31	45.60	45.14	45.20
3271	NASDAQ	INDY	Fri, Nov 25, 2022	45.35	45.50	45.31	45.31
3270	NASDAQ	INDY	Wed, Nov 23, 2022	44.64	45.06	44.64	44.89
3269	NASDAQ	INDY	Tue, Nov 22, 2022	44.75	45.01	44.75	44.95
3268	NASDAQ	INDY	Mon, Nov 21, 2022	44.70	44.70	44.54	44.65
3267	NASDAQ	INDY	Fri, Nov 18, 2022	44.96	44.99	44.83	44.92
3266	NASDAQ	INDY	Thu, Nov 17, 2022	44.67	45.03	44.62	44.96
3265	NASDAQ	INDY	Wed, Nov 16, 2022	45.19	45.20	45.01	45.03
3264	NASDAQ	INDY	Tue, Nov 15, 2022	45.71	45.94	45.36	45.49
3263	NASDAQ	INDY	Mon, Nov 14, 2022	45.19	45.55	45.18	45.30
3262	NASDAQ	INDY	Fri, Nov 11, 2022	45.71	46.01	45.62	45.89
3261	NASDAQ	INDY	Thu, Nov 10, 2022	45.35	45.86	45.12	45.80
3260	NASDAQ	INDY	Wed, Nov 9, 2022	44.77	44.81	44.45	44.46
3259	NASDAQ	INDY	Tue, Nov 8, 2022	44.96	45.19	44.87	45.16
3258	NASDAQ	INDY	Mon, Nov 7, 2022	44.62	44.77	44.54	44.67
3257	NASDAQ	INDY	Fri, Nov 4, 2022	44.42	44.74	44.20	44.74
3256	NASDAQ	INDY	Thu, Nov 3, 2022	43.41	43.77	43.39	43.67
3255	NASDAQ	INDY	Wed, Nov 2, 2022	43.69	44.03	43.31	43.38
3254	NASDAQ	INDY	Tue, Nov 1, 2022	44.15	44.15	43.85	43.87
3253	NASDAQ	INDY	Mon, Oct 31, 2022	43.60	43.75	43.58	43.72
3252	NASDAQ	INDY	Fri, Oct 28, 2022	43.47	43.94	43.45	43.82
3251	NASDAQ	INDY	Thu, Oct 27, 2022	43.50	43.70	43.31	43.40
3250	NASDAQ	INDY	Wed, Oct 26, 2022	43.65	44.17	43.65	43.86
3249	NASDAQ	INDY	Tue, Oct 25, 2022	43.13	43.49	43.12	43.46
3248	NASDAQ	INDY	Mon, Oct 24, 2022	43.15	43.47	42.89	43.43
3247	NASDAQ	INDY	Fri, Oct 21, 2022	42.69	43.40	42.69	43.37
3246	NASDAQ	INDY	Thu, Oct 20, 2022	42.76	43.14	42.66	42.69
3245	NASDAQ	INDY	Wed, Oct 19, 2022	42.33	42.59	42.25	42.36
3244	NASDAQ	INDY	Tue, Oct 18, 2022	43.03	43.07	42.55	42.63
3243	NASDAQ	INDY	Mon, Oct 17, 2022	42.76	43.03	42.76	42.80
3242	NASDAQ	INDY	Fri, Oct 14, 2022	42.46	42.46	41.92	42.03
3241	NASDAQ	INDY	Thu, Oct 13, 2022	41.34	42.41	41.34	42.35
3240	NASDAQ	INDY	Wed, Oct 12, 2022	42.10	42.10	41.88	41.94
3239	NASDAQ	INDY	Tue, Oct 11, 2022	41.93	42.18	41.70	41.88
3238	NASDAQ	INDY	Mon, Oct 10, 2022	42.52	42.52	42.24	42.33
3237	NASDAQ	INDY	Fri, Oct 7, 2022	42.40	42.41	41.76	41.88
3236	NASDAQ	INDY	Thu, Oct 6, 2022	42.64	42.76	42.47	42.53
3235	NASDAQ	INDY	Wed, Oct 5, 2022	43.00	43.19	42.87	43.17
3234	NASDAQ	INDY	Tue, Oct 4, 2022	43.06	43.39	43.04	43.21
3233	NASDAQ	INDY	Mon, Oct 3, 2022	42.11	42.55	42.09	42.48
3232	NASDAQ	INDY	Fri, Sep 30, 2022	42.46	42.60	42.13	42.21
3231	NASDAQ	INDY	Thu, Sep 29, 2022	41.73	41.80	41.43	41.70
3230	NASDAQ	INDY	Wed, Sep 28, 2022	42.11	42.61	41.97	42.53
3229	NASDAQ	INDY	Tue, Sep 27, 2022	42.41	42.56	41.92	42.01
3228	NASDAQ	INDY	Mon, Sep 26, 2022	42.38	42.60	42.10	42.11
3227	NASDAQ	INDY	Fri, Sep 23, 2022	43.24	43.28	42.71	42.80
3226	NASDAQ	INDY	Thu, Sep 22, 2022	44.07	44.07	43.67	43.86
3225	NASDAQ	INDY	Wed, Sep 21, 2022	44.78	44.94	44.34	44.46
3224	NASDAQ	INDY	Tue, Sep 20, 2022	44.92	44.92	44.70	44.84
3223	NASDAQ	INDY	Mon, Sep 19, 2022	44.72	44.94	44.70	44.92
3222	NASDAQ	INDY	Fri, Sep 16, 2022	44.38	44.52	44.18	44.38
3221	NASDAQ	INDY	Thu, Sep 15, 2022	45.06	45.15	44.75	44.80
3220	NASDAQ	INDY	Wed, Sep 14, 2022	45.57	45.59	45.23	45.29
3219	NASDAQ	INDY	Tue, Sep 13, 2022	45.17	45.25	44.79	44.81
3218	NASDAQ	INDY	Mon, Sep 12, 2022	45.47	45.81	45.44	45.69
3217	NASDAQ	INDY	Fri, Sep 9, 2022	45.07	45.17	45.05	45.16
3216	NASDAQ	INDY	Thu, Sep 8, 2022	44.93	45.23	44.89	45.07
3215	NASDAQ	INDY	Wed, Sep 7, 2022	44.29	44.97	44.29	44.93
3214	NASDAQ	INDY	Tue, Sep 6, 2022	44.47	44.55	44.20	44.20
3213	NASDAQ	INDY	Fri, Sep 2, 2022	44.53	44.75	44.13	44.15
3212	NASDAQ	INDY	Thu, Sep 1, 2022	44.51	44.64	44.22	44.64
3211	NASDAQ	INDY	Wed, Aug 31, 2022	44.54	44.55	44.24	44.30
3210	NASDAQ	INDY	Tue, Aug 30, 2022	44.87	44.93	44.41	44.54
3209	NASDAQ	INDY	Mon, Aug 29, 2022	43.85	43.97	43.81	43.89
3208	NASDAQ	INDY	Fri, Aug 26, 2022	44.64	44.64	43.85	43.89
3207	NASDAQ	INDY	Thu, Aug 25, 2022	44.22	44.51	44.11	44.42
3206	NASDAQ	INDY	Wed, Aug 24, 2022	44.53	44.81	44.53	44.78
3205	NASDAQ	INDY	Tue, Aug 23, 2022	44.40	44.68	44.36	44.49
3204	NASDAQ	INDY	Mon, Aug 22, 2022	44.23	44.23	43.91	43.94
3203	NASDAQ	INDY	Fri, Aug 19, 2022	44.80	44.80	44.45	44.45
3202	NASDAQ	INDY	Thu, Aug 18, 2022	45.38	45.40	45.16	45.17
3201	NASDAQ	INDY	Wed, Aug 17, 2022	45.42	45.50	45.36	45.41
3200	NASDAQ	INDY	Tue, Aug 16, 2022	45.31	45.44	45.25	45.41
3199	NASDAQ	INDY	Mon, Aug 15, 2022	45.12	45.23	45.02	45.17
3198	NASDAQ	INDY	Fri, Aug 12, 2022	44.83	45.15	44.77	45.11
3197	NASDAQ	INDY	Thu, Aug 11, 2022	44.94	45.09	44.71	44.74
3196	NASDAQ	INDY	Wed, Aug 10, 2022	45.12	45.28	45.03	45.26
3195	NASDAQ	INDY	Tue, Aug 9, 2022	44.58	44.58	44.39	44.43
3194	NASDAQ	INDY	Mon, Aug 8, 2022	44.67	44.91	44.55	44.60
3193	NASDAQ	INDY	Fri, Aug 5, 2022	44.17	44.37	44.17	44.26
3192	NASDAQ	INDY	Thu, Aug 4, 2022	44.36	44.59	44.11	44.38
3191	NASDAQ	INDY	Wed, Aug 3, 2022	44.56	44.75	44.40	44.75
3190	NASDAQ	INDY	Tue, Aug 2, 2022	44.69	44.82	44.54	44.69
3189	NASDAQ	INDY	Mon, Aug 1, 2022	44.34	44.64	44.29	44.36
3188	NASDAQ	INDY	Fri, Jul 29, 2022	43.89	44.24	43.81	44.22
3187	NASDAQ	INDY	Thu, Jul 28, 2022	43.49	43.69	43.10	43.61
3186	NASDAQ	INDY	Wed, Jul 27, 2022	42.59	43.08	42.52	43.01
3185	NASDAQ	INDY	Tue, Jul 26, 2022	42.14	42.34	41.92	42.00
3184	NASDAQ	INDY	Mon, Jul 25, 2022	42.41	42.52	42.31	42.52
3183	NASDAQ	INDY	Fri, Jul 22, 2022	42.56	42.65	42.35	42.58
3182	NASDAQ	INDY	Thu, Jul 21, 2022	42.06	43.06	41.74	42.55
3181	NASDAQ	INDY	Wed, Jul 20, 2022	42.48	42.48	41.30	41.74
3180	NASDAQ	INDY	Tue, Jul 19, 2022	41.90	42.14	41.88	42.14
3179	NASDAQ	INDY	Mon, Jul 18, 2022	41.62	41.64	41.28	41.30
3178	NASDAQ	INDY	Fri, Jul 15, 2022	41.41	41.59	41.23	41.55
3177	NASDAQ	INDY	Thu, Jul 14, 2022	40.56	40.95	40.46	40.92
3176	NASDAQ	INDY	Wed, Jul 13, 2022	40.66	41.05	40.60	40.87
3175	NASDAQ	INDY	Tue, Jul 12, 2022	41.33	41.60	41.32	41.38
3174	NASDAQ	INDY	Mon, Jul 11, 2022	41.61	41.72	41.50	41.53
3173	NASDAQ	INDY	Fri, Jul 8, 2022	41.82	42.00	41.66	41.82
3172	NASDAQ	INDY	Thu, Jul 7, 2022	41.81	42.18	41.77	41.90
3171	NASDAQ	INDY	Wed, Jul 6, 2022	41.48	41.75	41.40	41.65
3170	NASDAQ	INDY	Tue, Jul 5, 2022	40.66	41.06	40.53	41.06
3169	NASDAQ	INDY	Fri, Jul 1, 2022	40.83	41.11	40.82	41.11
3168	NASDAQ	INDY	Thu, Jun 30, 2022	40.80	41.09	40.58	41.03
3167	NASDAQ	INDY	Wed, Jun 29, 2022	41.10	41.24	40.91	40.95
3166	NASDAQ	INDY	Tue, Jun 28, 2022	41.09	41.25	40.68	40.72
3165	NASDAQ	INDY	Mon, Jun 27, 2022	41.34	41.35	41.21	41.26
3164	NASDAQ	INDY	Fri, Jun 24, 2022	41.14	41.60	41.12	41.60
3163	NASDAQ	INDY	Thu, Jun 23, 2022	40.82	41.05	40.78	41.01
3162	NASDAQ	INDY	Wed, Jun 22, 2022	40.44	40.80	40.44	40.68
3161	NASDAQ	INDY	Tue, Jun 21, 2022	41.09	41.33	41.09	41.21
3160	NASDAQ	INDY	Fri, Jun 17, 2022	40.27	40.54	40.17	40.39
3159	NASDAQ	INDY	Thu, Jun 16, 2022	40.32	40.43	40.19	40.29
3158	NASDAQ	INDY	Wed, Jun 15, 2022	41.15	41.70	40.98	41.55
3157	NASDAQ	INDY	Tue, Jun 14, 2022	41.25	41.33	41.03	41.20
3156	NASDAQ	INDY	Mon, Jun 13, 2022	41.29	41.42	40.97	41.06
3155	NASDAQ	INDY	Fri, Jun 10, 2022	42.02	42.10	41.72	41.91
3154	NASDAQ	INDY	Thu, Jun 9, 2022	42.94	42.94	42.46	42.50
3153	NASDAQ	INDY	Wed, Jun 8, 2022	42.90	42.95	42.73	42.76
3152	NASDAQ	INDY	Tue, Jun 7, 2022	42.91	43.24	42.88	43.24
3151	NASDAQ	INDY	Mon, Jun 6, 2022	43.49	43.54	43.04	43.15
3150	NASDAQ	INDY	Fri, Jun 3, 2022	43.37	43.37	43.09	43.19
3149	NASDAQ	INDY	Thu, Jun 2, 2022	43.58	44.15	43.54	44.15
3148	NASDAQ	INDY	Wed, Jun 1, 2022	43.48	43.51	43.00	43.15
3147	NASDAQ	INDY	Tue, May 31, 2022	43.40	43.40	43.05	43.05
3146	NASDAQ	INDY	Fri, May 27, 2022	42.97	43.18	42.92	43.18
3145	NASDAQ	INDY	Thu, May 26, 2022	42.48	42.84	42.44	42.73
3144	NASDAQ	INDY	Wed, May 25, 2022	42.17	42.57	42.15	42.52
3143	NASDAQ	INDY	Tue, May 24, 2022	42.45	42.58	42.04	42.52
3142	NASDAQ	INDY	Mon, May 23, 2022	42.59	42.84	42.58	42.77
3141	NASDAQ	INDY	Fri, May 20, 2022	42.62	42.72	41.94	42.43
3140	NASDAQ	INDY	Thu, May 19, 2022	41.80	42.33	41.78	42.15
3139	NASDAQ	INDY	Wed, May 18, 2022	42.39	42.53	41.67	41.73
3138	NASDAQ	INDY	Tue, May 17, 2022	42.79	42.82	42.56	42.81
3137	NASDAQ	INDY	Mon, May 16, 2022	41.62	41.79	41.51	41.58
3136	NASDAQ	INDY	Fri, May 13, 2022	41.56	41.98	41.56	41.94
3135	NASDAQ	INDY	Thu, May 12, 2022	41.84	42.10	41.60	41.90
3134	NASDAQ	INDY	Wed, May 11, 2022	42.50	42.71	41.95	41.95
3133	NASDAQ	INDY	Tue, May 10, 2022	43.01	43.01	42.25	42.56
3132	NASDAQ	INDY	Mon, May 9, 2022	42.88	42.97	42.55	42.55
3131	NASDAQ	INDY	Fri, May 6, 2022	43.21	43.48	42.91	43.19
3130	NASDAQ	INDY	Thu, May 5, 2022	44.32	44.40	43.45	43.79
3129	NASDAQ	INDY	Wed, May 4, 2022	44.41	45.22	44.18	45.19
3128	NASDAQ	INDY	Tue, May 3, 2022	44.96	45.16	44.85	45.13
3127	NASDAQ	INDY	Mon, May 2, 2022	45.02	45.16	44.69	45.13
3126	NASDAQ	INDY	Fri, Apr 29, 2022	45.19	45.41	44.77	44.77
3125	NASDAQ	INDY	Thu, Apr 28, 2022	45.46	45.67	45.14	45.62
3124	NASDAQ	INDY	Wed, Apr 27, 2022	44.87	45.20	44.83	45.00
3123	NASDAQ	INDY	Tue, Apr 26, 2022	45.31	45.33	44.70	44.70
3122	NASDAQ	INDY	Mon, Apr 25, 2022	44.99	45.28	44.78	45.23
3121	NASDAQ	INDY	Fri, Apr 22, 2022	45.52	45.53	45.01	45.05
3120	NASDAQ	INDY	Thu, Apr 21, 2022	46.22	46.33	45.60	45.67
3119	NASDAQ	INDY	Wed, Apr 20, 2022	45.52	45.79	45.34	45.73
3118	NASDAQ	INDY	Tue, Apr 19, 2022	44.83	45.11	44.69	45.09
3117	NASDAQ	INDY	Mon, Apr 18, 2022	45.57	45.69	45.44	45.46
3116	NASDAQ	INDY	Thu, Apr 14, 2022	46.09	46.09	45.78	45.80
3115	NASDAQ	INDY	Wed, Apr 13, 2022	46.04	46.15	45.86	46.09
3114	NASDAQ	INDY	Tue, Apr 12, 2022	46.66	46.73	46.18	46.25
3113	NASDAQ	INDY	Mon, Apr 11, 2022	46.92	46.92	46.60	46.61
3112	NASDAQ	INDY	Fri, Apr 8, 2022	47.18	47.38	47.11	47.18
3111	NASDAQ	INDY	Thu, Apr 7, 2022	46.77	47.08	46.69	46.89
3110	NASDAQ	INDY	Wed, Apr 6, 2022	47.27	47.27	46.83	47.05
3109	NASDAQ	INDY	Tue, Apr 5, 2022	47.95	48.05	47.61	47.64
3108	NASDAQ	INDY	Mon, Apr 4, 2022	48.14	48.51	48.14	48.41
3107	NASDAQ	INDY	Fri, Apr 1, 2022	46.96	47.05	46.71	46.97
3106	NASDAQ	INDY	Thu, Mar 31, 2022	46.52	46.55	46.13	46.16
3105	NASDAQ	INDY	Wed, Mar 30, 2022	46.75	46.87	46.53	46.55
3104	NASDAQ	INDY	Tue, Mar 29, 2022	46.98	47.05	46.82	47.03
3103	NASDAQ	INDY	Mon, Mar 28, 2022	45.82	46.14	45.82	46.11
3102	NASDAQ	INDY	Fri, Mar 25, 2022	45.64	45.83	45.56	45.77
3101	NASDAQ	INDY	Thu, Mar 24, 2022	45.63	45.93	45.58	45.83
3100	NASDAQ	INDY	Wed, Mar 23, 2022	45.45	45.64	45.28	45.28
3099	NASDAQ	INDY	Tue, Mar 22, 2022	46.30	46.43	46.08	46.18
3098	NASDAQ	INDY	Mon, Mar 21, 2022	45.60	45.85	45.45	45.67
3097	NASDAQ	INDY	Fri, Mar 18, 2022	45.81	46.44	45.71	46.40
3096	NASDAQ	INDY	Thu, Mar 17, 2022	46.08	46.39	45.91	46.20
3095	NASDAQ	INDY	Wed, Mar 16, 2022	45.39	46.18	45.38	46.14
3094	NASDAQ	INDY	Tue, Mar 15, 2022	44.56	45.15	44.42	45.02
3093	NASDAQ	INDY	Mon, Mar 14, 2022	44.66	45.04	44.32	44.44
3092	NASDAQ	INDY	Fri, Mar 11, 2022	44.50	44.59	43.55	43.55
3091	NASDAQ	INDY	Thu, Mar 10, 2022	43.71	44.00	43.62	43.88
3090	NASDAQ	INDY	Wed, Mar 9, 2022	43.68	44.36	43.55	44.21
3089	NASDAQ	INDY	Tue, Mar 8, 2022	42.30	42.90	41.90	42.23
3088	NASDAQ	INDY	Mon, Mar 7, 2022	42.61	42.61	41.42	41.52
3087	NASDAQ	INDY	Fri, Mar 4, 2022	43.26	43.26	42.77	42.95
3086	NASDAQ	INDY	Thu, Mar 3, 2022	44.31	44.31	43.74	43.88
3085	NASDAQ	INDY	Wed, Mar 2, 2022	44.60	44.95	44.36	44.73
3084	NASDAQ	INDY	Tue, Mar 1, 2022	44.75	44.95	44.04	44.17
3083	NASDAQ	INDY	Mon, Feb 28, 2022	45.14	45.49	44.95	45.33
3082	NASDAQ	INDY	Fri, Feb 25, 2022	45.13	45.98	45.07	45.92
3081	NASDAQ	INDY	Thu, Feb 24, 2022	43.29	44.89	43.00	44.63
3080	NASDAQ	INDY	Wed, Feb 23, 2022	46.44	46.44	45.64	45.74
3079	NASDAQ	INDY	Tue, Feb 22, 2022	46.42	46.71	46.14	46.36
3078	NASDAQ	INDY	Fri, Feb 18, 2022	46.78	46.79	46.48	46.50
3077	NASDAQ	INDY	Thu, Feb 17, 2022	46.62	46.63	46.33	46.41
3076	NASDAQ	INDY	Wed, Feb 16, 2022	46.51	46.97	46.47	46.85
3075	NASDAQ	INDY	Tue, Feb 15, 2022	46.64	46.85	46.50	46.80
3074	NASDAQ	INDY	Mon, Feb 14, 2022	45.54	45.61	45.11	45.27
3073	NASDAQ	INDY	Fri, Feb 11, 2022	46.73	46.81	45.90	45.99
3072	NASDAQ	INDY	Thu, Feb 10, 2022	46.86	47.31	46.81	46.88
3071	NASDAQ	INDY	Wed, Feb 9, 2022	47.14	47.51	47.14	47.42
3070	NASDAQ	INDY	Tue, Feb 8, 2022	46.66	46.97	46.62	46.92
3069	NASDAQ	INDY	Mon, Feb 7, 2022	46.64	46.90	46.57	46.66
3068	NASDAQ	INDY	Fri, Feb 4, 2022	47.06	47.43	46.91	47.29
3067	NASDAQ	INDY	Thu, Feb 3, 2022	47.26	47.57	47.19	47.45
3066	NASDAQ	INDY	Wed, Feb 2, 2022	48.09	48.17	47.91	48.11
3065	NASDAQ	INDY	Tue, Feb 1, 2022	47.69	47.79	47.52	47.73
3064	NASDAQ	INDY	Mon, Jan 31, 2022	47.23	47.90	47.18	47.84
3063	NASDAQ	INDY	Fri, Jan 28, 2022	46.50	46.69	46.30	46.69
3062	NASDAQ	INDY	Thu, Jan 27, 2022	46.43	46.63	46.14	46.23
3061	NASDAQ	INDY	Wed, Jan 26, 2022	46.76	47.04	46.33	46.36
3060	NASDAQ	INDY	Tue, Jan 25, 2022	46.94	47.21	46.68	46.94
3059	NASDAQ	INDY	Mon, Jan 24, 2022	46.48	46.48	45.50	46.38
3058	NASDAQ	INDY	Fri, Jan 21, 2022	48.19	48.19	47.62	47.69
3057	NASDAQ	INDY	Thu, Jan 20, 2022	48.64	48.92	48.26	48.32
3056	NASDAQ	INDY	Wed, Jan 19, 2022	49.07	49.07	48.77	48.80
3055	NASDAQ	INDY	Tue, Jan 18, 2022	49.32	49.43	49.18	49.27
3054	NASDAQ	INDY	Fri, Jan 14, 2022	49.75	49.90	49.69	49.82
3053	NASDAQ	INDY	Thu, Jan 13, 2022	50.17	50.24	49.96	49.97
3052	NASDAQ	INDY	Wed, Jan 12, 2022	50.19	50.40	50.14	50.36
3051	NASDAQ	INDY	Tue, Jan 11, 2022	49.43	49.98	49.30	49.93
3050	NASDAQ	INDY	Mon, Jan 10, 2022	49.10	49.20	48.89	49.17
3049	NASDAQ	INDY	Fri, Jan 7, 2022	48.74	48.99	48.61	48.96
3048	NASDAQ	INDY	Thu, Jan 6, 2022	48.51	48.67	48.44	48.54
3047	NASDAQ	INDY	Wed, Jan 5, 2022	48.99	49.06	48.46	48.51
3046	NASDAQ	INDY	Tue, Jan 4, 2022	48.37	48.64	48.37	48.48
3045	NASDAQ	INDY	Mon, Jan 3, 2022	48.10	48.22	47.88	48.12
3044	NASDAQ	INDY	Fri, Dec 31, 2021	47.58	47.71	47.31	47.31
3043	NASDAQ	INDY	Thu, Dec 30, 2021	47.35	47.48	47.28	47.29
3042	NASDAQ	INDY	Wed, Dec 29, 2021	47.06	47.21	46.89	47.21
3041	NASDAQ	INDY	Tue, Dec 28, 2021	47.20	47.20	46.98	46.98
3040	NASDAQ	INDY	Mon, Dec 27, 2021	46.61	46.94	46.55	46.91
3039	NASDAQ	INDY	Thu, Dec 23, 2021	46.51	46.61	46.36	46.47
3038	NASDAQ	INDY	Wed, Dec 22, 2021	45.93	46.33	45.78	46.31
3037	NASDAQ	INDY	Tue, Dec 21, 2021	45.43	45.65	45.42	45.61
3036	NASDAQ	INDY	Mon, Dec 20, 2021	45.07	45.20	44.90	45.16
3035	NASDAQ	INDY	Fri, Dec 17, 2021	45.57	45.73	45.42	45.60
3034	NASDAQ	INDY	Thu, Dec 16, 2021	46.30	46.39	46.09	46.18
3033	NASDAQ	INDY	Wed, Dec 15, 2021	46.03	46.31	45.77	46.26
3032	NASDAQ	INDY	Tue, Dec 14, 2021	46.44	46.50	46.19	46.40
3031	NASDAQ	INDY	Mon, Dec 13, 2021	46.71	46.84	46.38	46.51
3030	NASDAQ	INDY	Fri, Dec 10, 2021	50.65	50.69	50.54	50.58
3029	NASDAQ	INDY	Thu, Dec 9, 2021	50.37	50.57	50.34	50.47
3028	NASDAQ	INDY	Wed, Dec 8, 2021	50.49	50.65	50.45	50.57
3027	NASDAQ	INDY	Tue, Dec 7, 2021	49.78	50.03	49.78	49.99
3026	NASDAQ	INDY	Mon, Dec 6, 2021	49.22	49.34	49.08	49.23
3025	NASDAQ	INDY	Fri, Dec 3, 2021	50.09	50.09	49.62	49.76
3024	NASDAQ	INDY	Thu, Dec 2, 2021	50.53	50.94	50.48	50.78
3023	NASDAQ	INDY	Wed, Dec 1, 2021	50.24	50.44	49.62	49.62
3022	NASDAQ	INDY	Tue, Nov 30, 2021	49.68	49.96	49.30	49.58
3021	NASDAQ	INDY	Mon, Nov 29, 2021	49.64	49.72	49.38	49.47
3020	NASDAQ	INDY	Fri, Nov 26, 2021	49.78	49.79	49.02	49.38
3019	NASDAQ	INDY	Wed, Nov 24, 2021	50.78	50.95	50.70	50.91
3018	NASDAQ	INDY	Tue, Nov 23, 2021	51.39	51.46	51.18	51.26
3017	NASDAQ	INDY	Mon, Nov 22, 2021	51.40	51.40	50.86	50.86
3016	NASDAQ	INDY	Fri, Nov 19, 2021	52.11	52.19	51.86	51.87
3015	NASDAQ	INDY	Thu, Nov 18, 2021	52.07	52.21	51.82	52.14
3014	NASDAQ	INDY	Wed, Nov 17, 2021	52.52	52.52	52.25	52.33
3013	NASDAQ	INDY	Tue, Nov 16, 2021	52.74	52.74	52.27	52.56
3012	NASDAQ	INDY	Mon, Nov 15, 2021	53.26	53.29	53.04	53.06
3011	NASDAQ	INDY	Fri, Nov 12, 2021	53.23	53.36	53.16	53.26
3010	NASDAQ	INDY	Thu, Nov 11, 2021	52.66	52.85	52.66	52.72
3009	NASDAQ	INDY	Wed, Nov 10, 2021	52.94	53.05	52.55	52.61
3008	NASDAQ	INDY	Tue, Nov 9, 2021	53.07	53.10	52.82	52.95
3007	NASDAQ	INDY	Mon, Nov 8, 2021	53.31	53.60	53.29	53.52
3006	NASDAQ	INDY	Fri, Nov 5, 2021	52.79	52.95	52.75	52.89
3005	NASDAQ	INDY	Thu, Nov 4, 2021	52.32	52.52	52.31	52.45
3004	NASDAQ	INDY	Wed, Nov 3, 2021	52.26	52.43	52.03	52.35
3003	NASDAQ	INDY	Tue, Nov 2, 2021	52.36	52.49	52.31	52.35
3002	NASDAQ	INDY	Mon, Nov 1, 2021	52.24	52.44	52.09	52.44
3001	NASDAQ	INDY	Fri, Oct 29, 2021	51.68	51.81	51.44	51.68
3000	NASDAQ	INDY	Thu, Oct 28, 2021	52.11	52.39	52.11	52.35
2999	NASDAQ	INDY	Wed, Oct 27, 2021	53.04	53.13	52.89	52.89
2998	NASDAQ	INDY	Tue, Oct 26, 2021	53.34	53.41	53.26	53.32
2997	NASDAQ	INDY	Mon, Oct 25, 2021	52.89	52.97	52.68	52.89
2996	NASDAQ	INDY	Fri, Oct 22, 2021	52.78	53.03	52.54	52.87
2995	NASDAQ	INDY	Thu, Oct 21, 2021	53.07	53.23	52.95	53.18
2994	NASDAQ	INDY	Wed, Oct 20, 2021	53.39	53.50	53.33	53.48
2993	NASDAQ	INDY	Tue, Oct 19, 2021	53.43	53.70	53.33	53.53
2992	NASDAQ	INDY	Mon, Oct 18, 2021	53.43	53.83	53.33	53.64
2991	NASDAQ	INDY	Fri, Oct 15, 2021	53.49	53.81	53.46	53.68
2990	NASDAQ	INDY	Thu, Oct 14, 2021	53.31	53.57	53.25	53.50
2989	NASDAQ	INDY	Wed, Oct 13, 2021	52.76	52.95	52.62	52.92
2988	NASDAQ	INDY	Tue, Oct 12, 2021	52.14	52.30	52.10	52.16
2987	NASDAQ	INDY	Mon, Oct 11, 2021	51.97	52.15	51.97	52.00
2986	NASDAQ	INDY	Fri, Oct 8, 2021	52.29	52.31	51.88	52.11
2985	NASDAQ	INDY	Thu, Oct 7, 2021	52.05	52.31	52.03	52.19
2984	NASDAQ	INDY	Wed, Oct 6, 2021	51.54	51.98	51.40	51.95
2983	NASDAQ	INDY	Tue, Oct 5, 2021	52.24	52.86	52.24	52.43
2982	NASDAQ	INDY	Mon, Oct 4, 2021	52.15	52.23	51.53	51.77
2981	NASDAQ	INDY	Fri, Oct 1, 2021	51.98	52.19	51.73	52.14
2980	NASDAQ	INDY	Thu, Sep 30, 2021	51.94	53.18	51.46	51.59
2979	NASDAQ	INDY	Wed, Sep 29, 2021	51.94	52.03	51.78	51.90
2978	NASDAQ	INDY	Tue, Sep 28, 2021	52.22	52.30	51.74	51.85
2977	NASDAQ	INDY	Mon, Sep 27, 2021	52.63	52.92	52.55	52.87
2976	NASDAQ	INDY	Fri, Sep 24, 2021	52.68	52.81	52.61	52.68
2975	NASDAQ	INDY	Thu, Sep 23, 2021	52.61	52.77	52.56	52.71
2974	NASDAQ	INDY	Wed, Sep 22, 2021	51.86	52.36	51.85	52.11
2973	NASDAQ	INDY	Tue, Sep 21, 2021	51.84	51.90	51.75	51.75
2972	NASDAQ	INDY	Mon, Sep 20, 2021	51.60	51.67	51.12	51.39
2971	NASDAQ	INDY	Fri, Sep 17, 2021	52.06	52.12	51.65	51.82
2970	NASDAQ	INDY	Thu, Sep 16, 2021	52.25	52.42	52.06	52.34
2969	NASDAQ	INDY	Wed, Sep 15, 2021	51.93	52.17	51.87	52.17
2968	NASDAQ	INDY	Tue, Sep 14, 2021	51.74	51.83	51.38	51.46
2967	NASDAQ	INDY	Mon, Sep 13, 2021	51.60	51.69	51.49	51.69
2966	NASDAQ	INDY	Fri, Sep 10, 2021	51.79	51.88	51.58	51.58
2965	NASDAQ	INDY	Thu, Sep 9, 2021	51.67	51.76	51.55	51.65
2964	NASDAQ	INDY	Wed, Sep 8, 2021	51.67	51.68	51.21	51.35
2963	NASDAQ	INDY	Tue, Sep 7, 2021	51.69	51.88	51.60	51.77
2962	NASDAQ	INDY	Fri, Sep 3, 2021	51.81	52.17	51.81	52.08
2961	NASDAQ	INDY	Thu, Sep 2, 2021	51.64	51.77	51.58	51.66
2960	NASDAQ	INDY	Wed, Sep 1, 2021	51.20	51.39	51.19	51.20
2959	NASDAQ	INDY	Tue, Aug 31, 2021	51.24	51.24	51.10	51.23
2958	NASDAQ	INDY	Mon, Aug 30, 2021	50.48	50.65	50.44	50.49
2957	NASDAQ	INDY	Fri, Aug 27, 2021	49.60	50.08	49.52	49.99
2956	NASDAQ	INDY	Thu, Aug 26, 2021	49.16	49.21	49.00	49.05
2955	NASDAQ	INDY	Wed, Aug 25, 2021	49.15	49.22	48.96	49.17
2954	NASDAQ	INDY	Tue, Aug 24, 2021	49.09	49.41	49.09	49.27
2953	NASDAQ	INDY	Mon, Aug 23, 2021	49.00	49.16	48.93	48.99
2952	NASDAQ	INDY	Fri, Aug 20, 2021	48.43	48.99	48.31	48.98
2951	NASDAQ	INDY	Thu, Aug 19, 2021	48.14	48.47	48.05	48.23
2950	NASDAQ	INDY	Wed, Aug 18, 2021	48.97	49.07	48.42	48.50
2949	NASDAQ	INDY	Tue, Aug 17, 2021	48.98	49.09	48.79	49.02
2948	NASDAQ	INDY	Mon, Aug 16, 2021	49.06	49.27	48.87	49.27
2947	NASDAQ	INDY	Fri, Aug 13, 2021	49.02	49.02	48.79	48.95
2946	NASDAQ	INDY	Thu, Aug 12, 2021	48.38	48.45	48.20	48.40
2945	NASDAQ	INDY	Wed, Aug 11, 2021	48.32	48.44	48.16	48.43
2944	NASDAQ	INDY	Tue, Aug 10, 2021	48.00	48.04	47.88	47.99
2943	NASDAQ	INDY	Mon, Aug 9, 2021	48.03	48.17	47.91	48.02
2942	NASDAQ	INDY	Fri, Aug 6, 2021	48.04	48.15	47.95	48.02
2941	NASDAQ	INDY	Thu, Aug 5, 2021	48.20	48.46	48.17	48.43
2940	NASDAQ	INDY	Wed, Aug 4, 2021	48.00	48.22	47.99	48.10
2939	NASDAQ	INDY	Tue, Aug 3, 2021	47.49	48.03	47.49	47.97
2938	NASDAQ	INDY	Mon, Aug 2, 2021	46.92	47.10	46.82	46.82
2937	NASDAQ	INDY	Fri, Jul 30, 2021	46.77	46.97	46.76	46.84
2936	NASDAQ	INDY	Thu, Jul 29, 2021	46.83	46.94	46.75	46.79
2935	NASDAQ	INDY	Wed, Jul 28, 2021	46.73	46.94	46.25	46.57
2934	NASDAQ	INDY	Tue, Jul 27, 2021	46.60	46.70	46.27	46.59
2933	NASDAQ	INDY	Mon, Jul 26, 2021	46.75	47.04	46.75	46.96
2932	NASDAQ	INDY	Fri, Jul 23, 2021	46.78	46.83	46.62	46.83
2931	NASDAQ	INDY	Thu, Jul 22, 2021	46.73	46.79	46.61	46.69
2930	NASDAQ	INDY	Wed, Jul 21, 2021	46.13	46.53	46.13	46.47
2929	NASDAQ	INDY	Tue, Jul 20, 2021	45.99	46.43	45.99	46.33
2928	NASDAQ	INDY	Mon, Jul 19, 2021	46.19	46.28	45.82	45.98
2927	NASDAQ	INDY	Fri, Jul 16, 2021	46.99	46.99	46.52	46.56
2926	NASDAQ	INDY	Thu, Jul 15, 2021	46.98	47.08	46.83	46.96
2925	NASDAQ	INDY	Wed, Jul 14, 2021	47.00	47.00	46.75	46.81
2924	NASDAQ	INDY	Tue, Jul 13, 2021	46.42	46.84	46.42	46.43
2923	NASDAQ	INDY	Mon, Jul 12, 2021	46.45	46.68	46.44	46.61
2922	NASDAQ	INDY	Fri, Jul 9, 2021	46.55	46.70	46.48	46.69
2921	NASDAQ	INDY	Thu, Jul 8, 2021	46.22	46.37	46.11	46.26
2920	NASDAQ	INDY	Wed, Jul 7, 2021	46.73	46.75	46.47	46.65
2919	NASDAQ	INDY	Tue, Jul 6, 2021	46.69	46.69	46.25	46.37
2918	NASDAQ	INDY	Fri, Jul 2, 2021	46.60	46.74	46.39	46.72
2917	NASDAQ	INDY	Thu, Jul 1, 2021	46.55	46.55	46.22	46.45
2916	NASDAQ	INDY	Wed, Jun 30, 2021	46.49	46.74	46.49	46.74
2915	NASDAQ	INDY	Tue, Jun 29, 2021	46.67	46.92	46.63	46.92
2914	NASDAQ	INDY	Mon, Jun 28, 2021	46.89	46.99	46.87	46.89
2913	NASDAQ	INDY	Fri, Jun 25, 2021	47.03	47.18	46.92	46.95
2912	NASDAQ	INDY	Thu, Jun 24, 2021	46.93	46.95	46.77	46.81
2911	NASDAQ	INDY	Wed, Jun 23, 2021	46.70	46.87	46.55	46.59
2910	NASDAQ	INDY	Tue, Jun 22, 2021	46.61	46.88	46.48	46.88
2909	NASDAQ	INDY	Mon, Jun 21, 2021	46.56	46.97	46.54	46.90
2908	NASDAQ	INDY	Fri, Jun 18, 2021	46.47	46.47	46.18	46.18
2907	NASDAQ	INDY	Thu, Jun 17, 2021	46.65	46.74	46.37	46.64
2906	NASDAQ	INDY	Wed, Jun 16, 2021	47.27	47.40	46.65	46.82
2905	NASDAQ	INDY	Tue, Jun 15, 2021	47.40	47.43	47.26	47.38
2904	NASDAQ	INDY	Mon, Jun 14, 2021	47.49	47.61	47.41	47.47
2903	NASDAQ	INDY	Fri, Jun 11, 2021	47.52	47.52	47.28	47.36
2902	NASDAQ	INDY	Thu, Jun 10, 2021	47.42	47.60	47.35	47.54
2901	NASDAQ	INDY	Wed, Jun 9, 2021	47.33	47.42	47.23	47.32
2900	NASDAQ	INDY	Tue, Jun 8, 2021	47.61	47.62	47.36	47.62
2899	NASDAQ	INDY	Mon, Jun 7, 2021	47.62	47.72	47.48	47.62
2898	NASDAQ	INDY	Fri, Jun 4, 2021	47.58	47.72	47.41	47.67
2897	NASDAQ	INDY	Thu, Jun 3, 2021	47.17	47.48	47.12	47.24
2896	NASDAQ	INDY	Wed, Jun 2, 2021	47.14	47.47	47.14	47.38
2895	NASDAQ	INDY	Tue, Jun 1, 2021	47.13	47.37	47.09	47.18
2894	NASDAQ	INDY	Fri, May 28, 2021	46.83	47.00	46.52	46.86
2893	NASDAQ	INDY	Thu, May 27, 2021	46.76	46.84	46.64	46.71
2892	NASDAQ	INDY	Wed, May 26, 2021	46.13	46.58	46.13	46.55
2891	NASDAQ	INDY	Tue, May 25, 2021	46.13	46.17	45.86	45.86
2890	NASDAQ	INDY	Mon, May 24, 2021	46.00	46.17	45.85	46.05
2889	NASDAQ	INDY	Fri, May 21, 2021	45.83	45.91	45.50	45.51
2888	NASDAQ	INDY	Thu, May 20, 2021	45.29	45.46	45.27	45.37
2887	NASDAQ	INDY	Wed, May 19, 2021	45.08	45.50	45.03	45.34
2886	NASDAQ	INDY	Tue, May 18, 2021	45.42	45.77	45.42	45.52
2885	NASDAQ	INDY	Mon, May 17, 2021	44.85	45.34	44.68	45.21
2884	NASDAQ	INDY	Fri, May 14, 2021	44.47	44.79	44.40	44.78
2883	NASDAQ	INDY	Thu, May 13, 2021	43.86	44.15	43.85	44.12
2882	NASDAQ	INDY	Wed, May 12, 2021	44.03	44.27	43.48	43.48
2881	NASDAQ	INDY	Tue, May 11, 2021	44.32	44.74	44.32	44.74
2880	NASDAQ	INDY	Mon, May 10, 2021	45.11	45.11	44.65	44.65
2879	NASDAQ	INDY	Fri, May 7, 2021	44.76	45.23	44.64	45.12
2878	NASDAQ	INDY	Thu, May 6, 2021	44.24	44.49	44.17	44.49
2877	NASDAQ	INDY	Wed, May 5, 2021	43.97	44.05	43.85	43.85
2876	NASDAQ	INDY	Tue, May 4, 2021	43.17	43.29	42.91	43.29
2875	NASDAQ	INDY	Mon, May 3, 2021	43.75	44.00	43.75	43.85
2874	NASDAQ	INDY	Fri, Apr 30, 2021	43.75	43.82	43.37	43.47
2873	NASDAQ	INDY	Thu, Apr 29, 2021	44.39	44.48	44.00	44.29
2872	NASDAQ	INDY	Wed, Apr 28, 2021	44.07	44.45	44.00	44.25
2871	NASDAQ	INDY	Tue, Apr 27, 2021	43.37	43.66	43.23	43.56
2870	NASDAQ	INDY	Mon, Apr 26, 2021	42.66	43.17	42.66	42.95
2869	NASDAQ	INDY	Fri, Apr 23, 2021	42.45	42.59	42.34	42.53
2868	NASDAQ	INDY	Thu, Apr 22, 2021	42.81	42.82	42.09	42.16
2867	NASDAQ	INDY	Wed, Apr 21, 2021	41.60	42.09	41.30	42.03
2866	NASDAQ	INDY	Tue, Apr 20, 2021	42.30	42.37	41.70	41.99
2865	NASDAQ	INDY	Mon, Apr 19, 2021	42.74	42.81	42.50	42.60
2864	NASDAQ	INDY	Fri, Apr 16, 2021	43.58	43.75	43.45	43.60
2863	NASDAQ	INDY	Thu, Apr 15, 2021	43.41	43.58	43.23	43.46
2862	NASDAQ	INDY	Wed, Apr 14, 2021	43.40	43.54	43.21	43.35
2861	NASDAQ	INDY	Tue, Apr 13, 2021	42.73	42.95	42.63	42.77
2860	NASDAQ	INDY	Mon, Apr 12, 2021	42.64	42.71	42.32	42.44
2859	NASDAQ	INDY	Fri, Apr 9, 2021	44.13	44.18	43.96	44.18
2858	NASDAQ	INDY	Thu, Apr 8, 2021	44.50	44.54	44.30	44.47
2857	NASDAQ	INDY	Wed, Apr 7, 2021	44.29	44.50	44.11	44.33
2856	NASDAQ	INDY	Tue, Apr 6, 2021	44.42	44.69	44.42	44.62
2855	NASDAQ	INDY	Mon, Apr 5, 2021	44.67	44.75	44.28	44.58
2854	NASDAQ	INDY	Thu, Apr 1, 2021	45.11	45.32	45.04	45.28
2853	NASDAQ	INDY	Wed, Mar 31, 2021	44.61	44.98	44.58	44.87
2852	NASDAQ	INDY	Tue, Mar 30, 2021	44.86	44.99	44.73	44.91
2851	NASDAQ	INDY	Mon, Mar 29, 2021	44.77	45.05	44.65	44.82
2850	NASDAQ	INDY	Fri, Mar 26, 2021	44.54	45.29	44.45	45.10
2849	NASDAQ	INDY	Thu, Mar 25, 2021	43.86	44.28	43.70	44.26
2848	NASDAQ	INDY	Wed, Mar 24, 2021	44.53	44.71	44.43	44.50
2847	NASDAQ	INDY	Tue, Mar 23, 2021	45.29	45.44	44.97	44.97
2846	NASDAQ	INDY	Mon, Mar 22, 2021	45.27	45.50	45.00	45.36
2845	NASDAQ	INDY	Fri, Mar 19, 2021	45.05	45.37	44.88	45.25
2844	NASDAQ	INDY	Thu, Mar 18, 2021	44.39	44.61	44.19	44.20
2843	NASDAQ	INDY	Wed, Mar 17, 2021	44.97	45.64	44.81	45.60
2842	NASDAQ	INDY	Tue, Mar 16, 2021	45.85	45.96	45.80	45.91
2841	NASDAQ	INDY	Mon, Mar 15, 2021	45.55	45.80	45.30	45.80
2840	NASDAQ	INDY	Fri, Mar 12, 2021	45.89	46.03	45.77	45.96
2839	NASDAQ	INDY	Thu, Mar 11, 2021	46.83	47.01	46.68	46.92
2838	NASDAQ	INDY	Wed, Mar 10, 2021	46.38	46.65	46.07	46.34
2837	NASDAQ	INDY	Tue, Mar 9, 2021	45.97	46.50	45.97	46.35
2836	NASDAQ	INDY	Mon, Mar 8, 2021	45.67	45.74	45.32	45.32
2835	NASDAQ	INDY	Fri, Mar 5, 2021	45.65	45.72	44.90	45.62
2834	NASDAQ	INDY	Thu, Mar 4, 2021	46.00	46.39	45.15	45.30
2833	NASDAQ	INDY	Wed, Mar 3, 2021	45.99	46.20	45.81	45.87
2832	NASDAQ	INDY	Tue, Mar 2, 2021	45.47	45.61	45.18	45.22
2831	NASDAQ	INDY	Mon, Mar 1, 2021	44.68	45.18	44.64	45.15
2830	NASDAQ	INDY	Fri, Feb 26, 2021	43.86	44.09	43.46	43.83
2829	NASDAQ	INDY	Thu, Feb 25, 2021	45.94	46.22	45.13	45.14
2828	NASDAQ	INDY	Wed, Feb 24, 2021	45.71	46.10	45.55	46.05
2827	NASDAQ	INDY	Tue, Feb 23, 2021	45.05	45.44	44.79	45.38
2826	NASDAQ	INDY	Mon, Feb 22, 2021	45.19	45.28	44.85	45.06
2825	NASDAQ	INDY	Fri, Feb 19, 2021	45.85	46.04	45.81	45.85
2824	NASDAQ	INDY	Thu, Feb 18, 2021	45.88	46.08	45.73	45.98
2823	NASDAQ	INDY	Wed, Feb 17, 2021	46.01	46.64	45.95	46.31
2822	NASDAQ	INDY	Tue, Feb 16, 2021	46.34	46.36	46.07	46.21
2821	NASDAQ	INDY	Fri, Feb 12, 2021	46.07	46.32	46.07	46.18
2820	NASDAQ	INDY	Thu, Feb 11, 2021	46.10	46.26	46.02	46.18
2819	NASDAQ	INDY	Wed, Feb 10, 2021	45.86	45.99	45.59	45.87
2818	NASDAQ	INDY	Tue, Feb 9, 2021	45.75	45.93	45.69	45.76
2817	NASDAQ	INDY	Mon, Feb 8, 2021	45.82	46.09	45.79	45.95
2816	NASDAQ	INDY	Fri, Feb 5, 2021	45.60	45.60	45.25	45.44
2815	NASDAQ	INDY	Thu, Feb 4, 2021	45.07	45.18	44.84	45.15
2814	NASDAQ	INDY	Wed, Feb 3, 2021	44.89	45.18	44.80	44.94
2813	NASDAQ	INDY	Tue, Feb 2, 2021	44.55	44.76	44.35	44.58
2812	NASDAQ	INDY	Mon, Feb 1, 2021	43.49	43.75	43.24	43.54
2811	NASDAQ	INDY	Fri, Jan 29, 2021	42.06	42.06	41.57	41.68
2810	NASDAQ	INDY	Thu, Jan 28, 2021	42.66	43.05	42.23	42.93
2809	NASDAQ	INDY	Wed, Jan 27, 2021	42.55	42.69	42.27	42.38
2808	NASDAQ	INDY	Tue, Jan 26, 2021	43.05	43.29	43.03	43.24
2807	NASDAQ	INDY	Mon, Jan 25, 2021	43.51	43.51	43.02	43.20
2806	NASDAQ	INDY	Fri, Jan 22, 2021	43.80	44.05	43.51	43.85
2805	NASDAQ	INDY	Thu, Jan 21, 2021	44.43	44.51	43.89	44.49
2804	NASDAQ	INDY	Wed, Jan 20, 2021	44.39	44.66	44.34	44.51
2803	NASDAQ	INDY	Tue, Jan 19, 2021	44.16	44.16	43.63	43.78
2802	NASDAQ	INDY	Fri, Jan 15, 2021	43.58	44.00	43.52	43.52
2801	NASDAQ	INDY	Thu, Jan 14, 2021	44.28	44.40	44.21	44.22
2800	NASDAQ	INDY	Wed, Jan 13, 2021	44.02	44.30	44.02	44.03
2799	NASDAQ	INDY	Tue, Jan 12, 2021	43.77	44.20	43.77	44.18
2798	NASDAQ	INDY	Mon, Jan 11, 2021	43.40	43.72	43.40	43.56
2797	NASDAQ	INDY	Fri, Jan 8, 2021	43.54	43.84	43.41	43.84
2796	NASDAQ	INDY	Thu, Jan 7, 2021	43.00	43.10	42.88	43.01
2795	NASDAQ	INDY	Wed, Jan 6, 2021	42.88	43.30	42.78	43.10
2794	NASDAQ	INDY	Tue, Jan 5, 2021	42.85	43.23	42.85	43.18
2793	NASDAQ	INDY	Mon, Jan 4, 2021	42.90	43.11	42.50	42.63
2792	NASDAQ	INDY	Thu, Dec 31, 2020	42.58	42.58	42.30	42.44
2791	NASDAQ	INDY	Wed, Dec 30, 2020	42.34	42.65	42.34	42.54
2790	NASDAQ	INDY	Tue, Dec 29, 2020	42.00	42.34	42.00	42.25
2789	NASDAQ	INDY	Mon, Dec 28, 2020	41.96	42.00	41.90	41.93
2788	NASDAQ	INDY	Thu, Dec 24, 2020	41.32	41.60	41.32	41.46
2787	NASDAQ	INDY	Wed, Dec 23, 2020	40.96	41.28	40.96	41.18
2786	NASDAQ	INDY	Tue, Dec 22, 2020	40.77	40.77	40.47	40.48
2785	NASDAQ	INDY	Mon, Dec 21, 2020	40.00	40.47	40.00	40.31
2784	NASDAQ	INDY	Fri, Dec 18, 2020	41.64	41.76	41.51	41.65
2783	NASDAQ	INDY	Thu, Dec 17, 2020	41.62	41.75	41.59	41.70
2782	NASDAQ	INDY	Wed, Dec 16, 2020	41.39	41.50	41.18	41.27
2781	NASDAQ	INDY	Tue, Dec 15, 2020	40.90	41.48	40.90	41.43
2780	NASDAQ	INDY	Mon, Dec 14, 2020	41.17	41.17	40.87	40.91
2779	NASDAQ	INDY	Fri, Dec 11, 2020	40.88	40.99	40.79	40.88
2778	NASDAQ	INDY	Thu, Dec 10, 2020	40.68	40.89	40.51	40.89
2777	NASDAQ	INDY	Wed, Dec 9, 2020	40.88	40.89	40.42	40.62
2776	NASDAQ	INDY	Tue, Dec 8, 2020	40.60	40.63	40.42	40.63
2775	NASDAQ	INDY	Mon, Dec 7, 2020	40.66	40.66	40.48	40.54
2774	NASDAQ	INDY	Fri, Dec 4, 2020	40.17	40.32	40.15	40.19
2773	NASDAQ	INDY	Thu, Dec 3, 2020	39.96	40.12	39.86	40.02
2772	NASDAQ	INDY	Wed, Dec 2, 2020	39.84	39.90	39.62	39.88
2771	NASDAQ	INDY	Tue, Dec 1, 2020	39.73	40.19	39.72	39.90
2770	NASDAQ	INDY	Mon, Nov 30, 2020	39.09	39.29	38.87	38.99
2769	NASDAQ	INDY	Fri, Nov 27, 2020	39.29	39.52	39.29	39.45
2768	NASDAQ	INDY	Wed, Nov 25, 2020	39.17	39.34	39.10	39.31
2767	NASDAQ	INDY	Tue, Nov 24, 2020	39.44	39.77	39.36	39.77
2766	NASDAQ	INDY	Mon, Nov 23, 2020	39.08	39.20	38.85	38.94
2765	NASDAQ	INDY	Fri, Nov 20, 2020	38.99	39.05	38.78	38.85
2764	NASDAQ	INDY	Thu, Nov 19, 2020	38.67	38.80	38.64	38.70
2763	NASDAQ	INDY	Wed, Nov 18, 2020	39.07	39.19	38.87	38.90
2762	NASDAQ	INDY	Tue, Nov 17, 2020	38.78	38.97	38.60	38.84
2761	NASDAQ	INDY	Mon, Nov 16, 2020	38.55	38.92	38.55	38.82
2760	NASDAQ	INDY	Fri, Nov 13, 2020	38.26	38.55	38.20	38.55
2759	NASDAQ	INDY	Thu, Nov 12, 2020	38.08	38.13	37.80	37.83
2758	NASDAQ	INDY	Wed, Nov 11, 2020	38.20	38.47	38.20	38.41
2757	NASDAQ	INDY	Tue, Nov 10, 2020	38.06	38.37	38.06	38.24
2756	NASDAQ	INDY	Mon, Nov 9, 2020	39.04	39.04	38.43	38.52
2755	NASDAQ	INDY	Fri, Nov 6, 2020	37.41	37.67	37.33	37.63
2754	NASDAQ	INDY	Thu, Nov 5, 2020	37.17	37.30	37.05	37.20
2753	NASDAQ	INDY	Wed, Nov 4, 2020	36.35	36.99	36.28	36.77
2752	NASDAQ	INDY	Tue, Nov 3, 2020	35.75	35.96	35.67	35.77
2751	NASDAQ	INDY	Mon, Nov 2, 2020	35.32	35.60	35.32	35.42
2750	NASDAQ	INDY	Fri, Oct 30, 2020	35.40	35.40	35.05	35.11
2749	NASDAQ	INDY	Thu, Oct 29, 2020	35.30	35.47	35.09	35.27
2748	NASDAQ	INDY	Wed, Oct 28, 2020	35.73	35.81	35.37	35.43
2747	NASDAQ	INDY	Tue, Oct 27, 2020	36.44	36.58	36.16	36.29
2746	NASDAQ	INDY	Mon, Oct 26, 2020	35.86	36.19	35.86	35.93
2745	NASDAQ	INDY	Fri, Oct 23, 2020	36.43	36.69	36.43	36.61
2744	NASDAQ	INDY	Thu, Oct 22, 2020	36.58	36.58	36.43	36.45
2743	NASDAQ	INDY	Wed, Oct 21, 2020	36.53	36.81	36.53	36.58
2742	NASDAQ	INDY	Tue, Oct 20, 2020	36.48	36.75	36.48	36.53
2741	NASDAQ	INDY	Mon, Oct 19, 2020	36.58	36.77	36.38	36.46
2740	NASDAQ	INDY	Fri, Oct 16, 2020	36.28	36.38	36.15	36.24
2739	NASDAQ	INDY	Thu, Oct 15, 2020	35.84	36.11	35.84	36.09
2738	NASDAQ	INDY	Wed, Oct 14, 2020	36.88	37.02	36.77	36.91
2737	NASDAQ	INDY	Tue, Oct 13, 2020	36.52	36.53	36.40	36.52
2736	NASDAQ	INDY	Mon, Oct 12, 2020	36.50	36.87	36.47	36.75
2735	NASDAQ	INDY	Fri, Oct 9, 2020	36.82	37.05	36.77	36.95
2734	NASDAQ	INDY	Thu, Oct 8, 2020	36.44	36.52	36.37	36.41
2733	NASDAQ	INDY	Wed, Oct 7, 2020	36.16	36.44	36.16	36.34
2732	NASDAQ	INDY	Tue, Oct 6, 2020	36.06	36.15	35.76	35.83
2731	NASDAQ	INDY	Mon, Oct 5, 2020	35.56	35.78	35.56	35.75
2730	NASDAQ	INDY	Fri, Oct 2, 2020	34.57	35.19	34.57	35.06
2729	NASDAQ	INDY	Thu, Oct 1, 2020	35.28	35.40	35.08	35.40
2728	NASDAQ	INDY	Wed, Sep 30, 2020	34.66	34.96	34.66	34.83
2727	NASDAQ	INDY	Tue, Sep 29, 2020	34.52	34.61	34.43	34.43
2726	NASDAQ	INDY	Mon, Sep 28, 2020	34.49	34.60	34.41	34.50
2725	NASDAQ	INDY	Fri, Sep 25, 2020	33.85	34.07	33.64	33.93
2724	NASDAQ	INDY	Thu, Sep 24, 2020	33.04	33.60	33.00	33.42
2723	NASDAQ	INDY	Wed, Sep 23, 2020	34.17	34.31	33.85	33.87
2722	NASDAQ	INDY	Tue, Sep 22, 2020	34.59	34.59	34.23	34.42
2721	NASDAQ	INDY	Mon, Sep 21, 2020	34.58	34.78	34.37	34.77
2720	NASDAQ	INDY	Fri, Sep 18, 2020	35.39	35.42	35.20	35.20
2719	NASDAQ	INDY	Thu, Sep 17, 2020	35.20	35.54	35.20	35.52
2718	NASDAQ	INDY	Wed, Sep 16, 2020	35.57	35.94	35.57	35.69
2717	NASDAQ	INDY	Tue, Sep 15, 2020	35.25	35.55	35.25	35.40
2716	NASDAQ	INDY	Mon, Sep 14, 2020	35.14	35.40	35.10	35.36
2715	NASDAQ	INDY	Fri, Sep 11, 2020	35.16	35.30	35.02	35.13
2714	NASDAQ	INDY	Thu, Sep 10, 2020	35.36	35.49	34.90	34.92
2713	NASDAQ	INDY	Wed, Sep 9, 2020	34.90	35.00	34.82	34.91
2712	NASDAQ	INDY	Tue, Sep 8, 2020	34.50	34.78	34.41	34.53
2711	NASDAQ	INDY	Fri, Sep 4, 2020	34.98	35.22	34.64	35.00
2710	NASDAQ	INDY	Thu, Sep 3, 2020	35.60	35.60	34.84	34.99
2709	NASDAQ	INDY	Wed, Sep 2, 2020	35.57	35.64	35.36	35.64
2708	NASDAQ	INDY	Tue, Sep 1, 2020	35.54	35.71	35.49	35.55
2707	NASDAQ	INDY	Mon, Aug 31, 2020	35.16	35.16	34.77	34.91
2706	NASDAQ	INDY	Fri, Aug 28, 2020	35.71	36.14	35.71	36.12
2705	NASDAQ	INDY	Thu, Aug 27, 2020	35.50	35.50	35.17	35.34
2704	NASDAQ	INDY	Wed, Aug 26, 2020	35.10	35.27	35.10	35.22
2703	NASDAQ	INDY	Tue, Aug 25, 2020	34.99	35.07	34.85	35.06
2702	NASDAQ	INDY	Mon, Aug 24, 2020	34.80	35.09	34.70	34.98
2701	NASDAQ	INDY	Fri, Aug 21, 2020	34.29	34.37	34.21	34.34
2700	NASDAQ	INDY	Thu, Aug 20, 2020	33.96	34.40	33.93	34.31
2699	NASDAQ	INDY	Wed, Aug 19, 2020	34.32	34.59	34.26	34.26
2698	NASDAQ	INDY	Tue, Aug 18, 2020	34.66	34.69	34.41	34.63
2697	NASDAQ	INDY	Mon, Aug 17, 2020	34.10	34.31	34.09	34.25
2696	NASDAQ	INDY	Fri, Aug 14, 2020	33.93	34.06	33.92	34.04
2695	NASDAQ	INDY	Thu, Aug 13, 2020	34.25	34.34	34.10	34.11
2694	NASDAQ	INDY	Wed, Aug 12, 2020	34.25	34.46	34.25	34.35
2693	NASDAQ	INDY	Tue, Aug 11, 2020	34.29	34.47	34.11	34.15
2692	NASDAQ	INDY	Mon, Aug 10, 2020	34.05	34.23	34.01	34.23
2691	NASDAQ	INDY	Fri, Aug 7, 2020	33.65	33.96	33.65	33.93
2690	NASDAQ	INDY	Thu, Aug 6, 2020	33.92	33.94	33.77	33.94
2689	NASDAQ	INDY	Wed, Aug 5, 2020	33.73	33.82	33.48	33.67
2688	NASDAQ	INDY	Tue, Aug 4, 2020	33.34	33.55	33.27	33.53
2687	NASDAQ	INDY	Mon, Aug 3, 2020	32.97	33.05	32.85	32.89
2686	NASDAQ	INDY	Fri, Jul 31, 2020	33.48	33.56	33.09	33.27
2685	NASDAQ	INDY	Thu, Jul 30, 2020	33.63	33.72	33.28	33.54
2684	NASDAQ	INDY	Wed, Jul 29, 2020	34.00	34.10	33.87	34.04
2683	NASDAQ	INDY	Tue, Jul 28, 2020	34.01	34.16	33.99	34.00
2682	NASDAQ	INDY	Mon, Jul 27, 2020	33.80	33.95	33.69	33.93
2681	NASDAQ	INDY	Fri, Jul 24, 2020	33.83	33.95	33.74	33.90
2680	NASDAQ	INDY	Thu, Jul 23, 2020	33.77	33.95	33.59	33.65
2679	NASDAQ	INDY	Wed, Jul 22, 2020	33.85	33.89	33.70	33.84
2678	NASDAQ	INDY	Tue, Jul 21, 2020	33.86	33.95	33.75	33.90
2677	NASDAQ	INDY	Mon, Jul 20, 2020	33.39	33.68	33.11	33.63
2676	NASDAQ	INDY	Fri, Jul 17, 2020	32.95	33.05	32.82	32.99
2675	NASDAQ	INDY	Thu, Jul 16, 2020	32.22	32.55	32.22	32.49
2674	NASDAQ	INDY	Wed, Jul 15, 2020	32.13	32.39	32.00	32.21
2673	NASDAQ	INDY	Tue, Jul 14, 2020	31.79	32.10	31.58	32.08
2672	NASDAQ	INDY	Mon, Jul 13, 2020	32.58	32.85	32.19	32.35
2671	NASDAQ	INDY	Fri, Jul 10, 2020	32.79	32.79	32.40	32.53
2670	NASDAQ	INDY	Thu, Jul 9, 2020	32.60	32.89	32.36	32.62
2669	NASDAQ	INDY	Wed, Jul 8, 2020	32.39	32.64	32.24	32.55
2668	NASDAQ	INDY	Tue, Jul 7, 2020	32.81	32.98	32.61	32.61
2667	NASDAQ	INDY	Mon, Jul 6, 2020	32.71	32.97	32.70	32.97
2666	NASDAQ	INDY	Thu, Jul 2, 2020	32.12	32.55	32.07	32.18
2665	NASDAQ	INDY	Wed, Jul 1, 2020	31.30	31.69	31.18	31.66
2664	NASDAQ	INDY	Tue, Jun 30, 2020	31.06	31.06	30.80	30.91
2663	NASDAQ	INDY	Mon, Jun 29, 2020	30.77	31.18	30.77	31.18
2662	NASDAQ	INDY	Fri, Jun 26, 2020	31.05	31.05	30.76	30.88
2661	NASDAQ	INDY	Thu, Jun 25, 2020	30.70	31.11	30.70	31.10
2660	NASDAQ	INDY	Wed, Jun 24, 2020	30.89	31.15	30.61	30.70
2659	NASDAQ	INDY	Tue, Jun 23, 2020	31.52	31.72	31.41	31.46
2658	NASDAQ	INDY	Mon, Jun 22, 2020	30.65	31.22	30.65	31.09
2657	NASDAQ	INDY	Fri, Jun 19, 2020	30.38	30.68	30.25	30.40
2656	NASDAQ	INDY	Thu, Jun 18, 2020	29.85	30.11	29.82	29.85
2655	NASDAQ	INDY	Wed, Jun 17, 2020	29.65	29.81	29.33	29.62
2654	NASDAQ	INDY	Tue, Jun 16, 2020	29.93	29.95	29.20	29.37
2653	NASDAQ	INDY	Mon, Jun 15, 2020	29.23	29.92	29.20	29.75
2652	NASDAQ	INDY	Fri, Jun 12, 2020	30.06	30.06	29.35	29.85
2651	NASDAQ	INDY	Thu, Jun 11, 2020	29.50	29.55	28.38	28.45
2650	NASDAQ	INDY	Wed, Jun 10, 2020	30.59	30.95	30.40	30.76
2649	NASDAQ	INDY	Tue, Jun 9, 2020	30.50	30.62	30.22	30.55
2648	NASDAQ	INDY	Mon, Jun 8, 2020	30.98	31.13	30.58	31.07
2647	NASDAQ	INDY	Fri, Jun 5, 2020	30.73	31.25	30.70	31.06
2646	NASDAQ	INDY	Thu, Jun 4, 2020	30.11	30.48	30.11	30.25
2645	NASDAQ	INDY	Wed, Jun 3, 2020	30.50	30.81	30.42	30.71
2644	NASDAQ	INDY	Tue, Jun 2, 2020	30.07	30.50	30.00	30.42
2643	NASDAQ	INDY	Mon, Jun 1, 2020	29.46	29.67	29.29	29.53
2642	NASDAQ	INDY	Fri, May 29, 2020	28.47	28.88	28.35	28.86
2641	NASDAQ	INDY	Thu, May 28, 2020	28.31	28.50	28.05	28.05
2640	NASDAQ	INDY	Wed, May 27, 2020	27.54	27.76	27.36	27.60
2639	NASDAQ	INDY	Tue, May 26, 2020	27.26	27.45	27.01	27.01
2638	NASDAQ	INDY	Fri, May 22, 2020	27.21	27.26	26.95	27.03
2637	NASDAQ	INDY	Thu, May 21, 2020	27.35	27.49	27.11	27.28
2636	NASDAQ	INDY	Wed, May 20, 2020	26.89	27.45	26.89	27.32
2635	NASDAQ	INDY	Tue, May 19, 2020	26.65	26.82	26.51	26.58
2634	NASDAQ	INDY	Mon, May 18, 2020	26.79	27.25	26.78	27.13
2633	NASDAQ	INDY	Fri, May 15, 2020	27.11	27.26	26.96	27.05
2632	NASDAQ	INDY	Thu, May 14, 2020	27.14	27.68	26.81	27.56
2631	NASDAQ	INDY	Wed, May 13, 2020	28.34	28.34	27.65	27.81
2630	NASDAQ	INDY	Tue, May 12, 2020	27.67	29.04	27.52	28.73
2629	NASDAQ	INDY	Mon, May 11, 2020	27.52	27.68	27.39	27.45
2628	NASDAQ	INDY	Fri, May 8, 2020	27.70	27.97	27.61	27.92
2627	NASDAQ	INDY	Thu, May 7, 2020	27.38	27.56	27.33	27.49
2626	NASDAQ	INDY	Wed, May 6, 2020	27.43	27.43	26.97	27.00
2625	NASDAQ	INDY	Tue, May 5, 2020	27.68	27.80	27.45	27.46
2624	NASDAQ	INDY	Mon, May 4, 2020	27.61	28.03	27.58	27.80
2623	NASDAQ	INDY	Fri, May 1, 2020	27.97	27.97	27.35	27.76
2622	NASDAQ	INDY	Thu, Apr 30, 2020	29.12	29.30	28.47	28.63
2621	NASDAQ	INDY	Wed, Apr 29, 2020	28.64	29.20	28.55	29.17
2620	NASDAQ	INDY	Tue, Apr 28, 2020	28.05	28.40	27.78	27.78
2619	NASDAQ	INDY	Mon, Apr 27, 2020	27.47	27.99	27.41	27.99
2618	NASDAQ	INDY	Fri, Apr 24, 2020	27.32	27.34	26.90	27.17
2617	NASDAQ	INDY	Thu, Apr 23, 2020	27.67	28.03	27.41	27.49
2616	NASDAQ	INDY	Wed, Apr 22, 2020	27.21	27.40	27.00	27.30
2615	NASDAQ	INDY	Tue, Apr 21, 2020	26.23	26.40	25.87	25.95
2614	NASDAQ	INDY	Mon, Apr 20, 2020	27.15	27.38	26.80	26.90
2613	NASDAQ	INDY	Fri, Apr 17, 2020	27.30	27.50	27.02	27.24
2612	NASDAQ	INDY	Thu, Apr 16, 2020	26.32	26.48	26.06	26.15
2611	NASDAQ	INDY	Wed, Apr 15, 2020	26.06	26.29	25.81	25.83
2610	NASDAQ	INDY	Tue, Apr 14, 2020	26.90	27.50	26.90	27.23
2609	NASDAQ	INDY	Mon, Apr 13, 2020	26.68	26.68	26.25	26.48
2608	NASDAQ	INDY	Thu, Apr 9, 2020	26.88	27.41	26.73	26.84
2607	NASDAQ	INDY	Wed, Apr 8, 2020	26.02	26.44	25.70	26.36
2606	NASDAQ	INDY	Tue, Apr 7, 2020	26.33	26.60	25.54	25.58
2605	NASDAQ	INDY	Mon, Apr 6, 2020	24.39	25.05	24.39	24.87
2604	NASDAQ	INDY	Fri, Apr 3, 2020	24.04	24.04	23.16	23.35
2603	NASDAQ	INDY	Thu, Apr 2, 2020	23.96	24.51	23.85	24.19
2602	NASDAQ	INDY	Wed, Apr 1, 2020	24.37	24.37	23.63	23.83
2601	NASDAQ	INDY	Tue, Mar 31, 2020	25.82	26.04	25.25	25.65
2600	NASDAQ	INDY	Mon, Mar 30, 2020	24.92	25.12	24.58	24.96
2599	NASDAQ	INDY	Fri, Mar 27, 2020	25.62	25.89	25.12	25.60
2598	NASDAQ	INDY	Thu, Mar 26, 2020	25.99	27.15	25.80	27.15
2597	NASDAQ	INDY	Wed, Mar 25, 2020	23.62	25.23	23.62	24.75
2596	NASDAQ	INDY	Tue, Mar 24, 2020	23.29	23.58	22.22	23.04
2595	NASDAQ	INDY	Mon, Mar 23, 2020	23.04	23.38	21.97	22.26
2594	NASDAQ	INDY	Fri, Mar 20, 2020	25.98	25.98	24.63	24.83
2593	NASDAQ	INDY	Thu, Mar 19, 2020	24.66	24.98	24.18	24.59
2592	NASDAQ	INDY	Wed, Mar 18, 2020	25.65	26.42	24.70	25.23
2591	NASDAQ	INDY	Tue, Mar 17, 2020	27.42	28.48	27.00	28.38
2590	NASDAQ	INDY	Mon, Mar 16, 2020	27.00	28.00	26.76	27.12
2589	NASDAQ	INDY	Fri, Mar 13, 2020	30.56	30.99	29.08	30.01
2588	NASDAQ	INDY	Thu, Mar 12, 2020	28.01	28.69	25.87	27.90
2587	NASDAQ	INDY	Wed, Mar 11, 2020	31.81	32.01	31.00	31.00
2586	NASDAQ	INDY	Tue, Mar 10, 2020	32.06	32.45	31.66	32.42
2585	NASDAQ	INDY	Mon, Mar 9, 2020	30.82	31.83	30.82	31.29
2584	NASDAQ	INDY	Fri, Mar 6, 2020	33.34	33.43	33.02	33.20
2583	NASDAQ	INDY	Thu, Mar 5, 2020	34.79	34.80	33.20	33.39
2582	NASDAQ	INDY	Wed, Mar 4, 2020	34.69	34.78	34.53	34.70
2581	NASDAQ	INDY	Tue, Mar 3, 2020	34.84	35.50	34.68	34.73
2580	NASDAQ	INDY	Mon, Mar 2, 2020	34.47	34.91	34.30	34.81
2579	NASDAQ	INDY	Fri, Feb 28, 2020	34.79	35.27	34.38	35.14
2578	NASDAQ	INDY	Thu, Feb 27, 2020	36.68	36.68	36.20	36.20
2577	NASDAQ	INDY	Wed, Feb 26, 2020	36.92	37.30	36.90	36.91
2576	NASDAQ	INDY	Tue, Feb 25, 2020	37.17	37.32	36.72	36.72
2575	NASDAQ	INDY	Mon, Feb 24, 2020	36.96	37.11	36.87	36.93
2574	NASDAQ	INDY	Fri, Feb 21, 2020	37.68	37.93	37.65	37.84
2573	NASDAQ	INDY	Thu, Feb 20, 2020	37.99	38.08	37.79	37.85
2572	NASDAQ	INDY	Wed, Feb 19, 2020	38.49	38.55	38.17	38.17
2571	NASDAQ	INDY	Tue, Feb 18, 2020	38.01	38.14	37.88	37.88
2570	NASDAQ	INDY	Fri, Feb 14, 2020	38.52	38.52	38.14	38.19
2569	NASDAQ	INDY	Thu, Feb 13, 2020	38.64	38.73	38.49	38.55
2568	NASDAQ	INDY	Wed, Feb 12, 2020	38.76	38.90	38.73	38.86
2567	NASDAQ	INDY	Tue, Feb 11, 2020	38.49	38.75	38.48	38.64
2566	NASDAQ	INDY	Mon, Feb 10, 2020	37.77	38.32	37.77	38.32
2565	NASDAQ	INDY	Fri, Feb 7, 2020	38.01	38.15	37.92	37.92
2564	NASDAQ	INDY	Thu, Feb 6, 2020	38.41	38.51	38.37	38.39
2563	NASDAQ	INDY	Wed, Feb 5, 2020	38.34	38.44	38.14	38.14
2562	NASDAQ	INDY	Tue, Feb 4, 2020	38.05	38.13	37.94	37.97
2561	NASDAQ	INDY	Mon, Feb 3, 2020	37.01	37.29	37.00	37.15
2560	NASDAQ	INDY	Fri, Jan 31, 2020	37.79	37.79	37.52	37.55
2559	NASDAQ	INDY	Thu, Jan 30, 2020	37.83	38.06	37.73	37.96
2558	NASDAQ	INDY	Wed, Jan 29, 2020	38.50	38.62	38.35	38.37
2557	NASDAQ	INDY	Tue, Jan 28, 2020	38.21	38.40	38.19	38.33
2556	NASDAQ	INDY	Mon, Jan 27, 2020	37.97	38.22	37.95	38.22
2555	NASDAQ	INDY	Fri, Jan 24, 2020	38.72	38.77	38.50	38.50
2554	NASDAQ	INDY	Thu, Jan 23, 2020	38.36	38.47	38.25	38.47
2553	NASDAQ	INDY	Wed, Jan 22, 2020	38.43	38.54	38.38	38.53
2552	NASDAQ	INDY	Tue, Jan 21, 2020	38.79	38.82	38.35	38.35
2551	NASDAQ	INDY	Fri, Jan 17, 2020	39.13	39.33	39.13	39.31
2550	NASDAQ	INDY	Thu, Jan 16, 2020	39.24	39.35	39.22	39.24
2549	NASDAQ	INDY	Wed, Jan 15, 2020	39.31	39.40	39.23	39.28
2548	NASDAQ	INDY	Tue, Jan 14, 2020	39.36	39.37	39.21	39.32
2547	NASDAQ	INDY	Mon, Jan 13, 2020	39.05	39.49	39.03	39.40
2546	NASDAQ	INDY	Fri, Jan 10, 2020	39.16	39.16	38.98	39.06
2545	NASDAQ	INDY	Thu, Jan 9, 2020	38.85	38.85	38.74	38.80
2544	NASDAQ	INDY	Wed, Jan 8, 2020	38.12	38.40	37.95	38.29
2543	NASDAQ	INDY	Tue, Jan 7, 2020	38.04	38.04	37.86	37.89
2542	NASDAQ	INDY	Mon, Jan 6, 2020	37.82	37.92	37.69	37.86
2541	NASDAQ	INDY	Fri, Jan 3, 2020	38.54	38.54	38.30	38.30
2540	NASDAQ	INDY	Thu, Jan 2, 2020	39.11	39.11	38.91	39.07
2539	NASDAQ	INDY	Tue, Dec 31, 2019	38.47	38.62	38.41	38.62
2538	NASDAQ	INDY	Mon, Dec 30, 2019	38.71	38.78	38.60	38.60
2537	NASDAQ	INDY	Fri, Dec 27, 2019	38.81	38.86	38.55	38.55
2536	NASDAQ	INDY	Thu, Dec 26, 2019	38.49	38.54	38.46	38.52
2535	NASDAQ	INDY	Tue, Dec 24, 2019	38.78	38.79	38.70	38.72
2534	NASDAQ	INDY	Mon, Dec 23, 2019	38.87	39.03	38.83	38.85
2533	NASDAQ	INDY	Fri, Dec 20, 2019	39.04	39.09	39.02	39.03
2532	NASDAQ	INDY	Thu, Dec 19, 2019	38.94	39.00	38.92	38.95
2531	NASDAQ	INDY	Wed, Dec 18, 2019	38.99	39.00	38.86	38.92
2530	NASDAQ	INDY	Tue, Dec 17, 2019	38.66	38.89	38.66	38.89
2529	NASDAQ	INDY	Mon, Dec 16, 2019	38.56	38.62	38.41	38.59
2528	NASDAQ	INDY	Fri, Dec 13, 2019	38.78	38.78	38.60	38.67
2527	NASDAQ	INDY	Thu, Dec 12, 2019	38.32	38.60	38.27	38.46
2526	NASDAQ	INDY	Wed, Dec 11, 2019	38.01	38.33	38.01	38.31
2525	NASDAQ	INDY	Tue, Dec 10, 2019	37.94	38.00	37.89	37.95
2524	NASDAQ	INDY	Mon, Dec 9, 2019	37.90	38.05	37.89	37.91
2523	NASDAQ	INDY	Fri, Dec 6, 2019	37.90	37.93	37.78	37.90
2522	NASDAQ	INDY	Thu, Dec 5, 2019	38.12	38.21	38.09	38.15
2521	NASDAQ	INDY	Wed, Dec 4, 2019	37.99	38.22	37.99	38.10
2520	NASDAQ	INDY	Tue, Dec 3, 2019	37.82	37.91	37.61	37.81
2519	NASDAQ	INDY	Mon, Dec 2, 2019	37.99	38.05	37.93	38.03
2518	NASDAQ	INDY	Fri, Nov 29, 2019	37.94	38.07	37.68	37.74
2517	NASDAQ	INDY	Wed, Nov 27, 2019	38.09	38.26	38.06	38.24
2516	NASDAQ	INDY	Tue, Nov 26, 2019	38.10	38.12	37.91	38.12
2515	NASDAQ	INDY	Mon, Nov 25, 2019	37.82	38.04	37.82	38.01
2514	NASDAQ	INDY	Fri, Nov 22, 2019	37.47	37.50	37.32	37.50
2513	NASDAQ	INDY	Thu, Nov 21, 2019	37.53	37.59	37.51	37.52
2512	NASDAQ	INDY	Wed, Nov 20, 2019	37.51	37.74	37.51	37.66
2511	NASDAQ	INDY	Tue, Nov 19, 2019	37.38	37.59	37.38	37.46
2510	NASDAQ	INDY	Mon, Nov 18, 2019	37.26	37.36	37.19	37.24
2509	NASDAQ	INDY	Fri, Nov 15, 2019	37.31	37.56	37.31	37.39
2508	NASDAQ	INDY	Thu, Nov 14, 2019	37.10	37.22	37.09	37.17
2507	NASDAQ	INDY	Wed, Nov 13, 2019	36.97	37.09	36.90	37.03
2506	NASDAQ	INDY	Tue, Nov 12, 2019	37.51	37.51	37.31	37.36
2505	NASDAQ	INDY	Mon, Nov 11, 2019	37.60	37.62	37.35	37.61
2504	NASDAQ	INDY	Fri, Nov 8, 2019	37.78	37.78	37.60	37.75
2503	NASDAQ	INDY	Thu, Nov 7, 2019	38.14	38.21	38.00	38.00
2502	NASDAQ	INDY	Wed, Nov 6, 2019	37.96	38.12	37.91	38.03
2501	NASDAQ	INDY	Tue, Nov 5, 2019	38.02	38.02	37.79	37.84
2500	NASDAQ	INDY	Mon, Nov 4, 2019	38.13	38.22	37.97	38.05
2499	NASDAQ	INDY	Fri, Nov 1, 2019	37.75	38.18	37.75	38.13
2498	NASDAQ	INDY	Thu, Oct 31, 2019	37.74	37.74	37.55	37.59
2497	NASDAQ	INDY	Wed, Oct 30, 2019	37.66	37.87	37.65	37.73
2496	NASDAQ	INDY	Tue, Oct 29, 2019	37.56	37.74	37.56	37.63
2495	NASDAQ	INDY	Mon, Oct 28, 2019	37.39	37.43	37.32	37.37
2494	NASDAQ	INDY	Fri, Oct 25, 2019	37.04	37.31	37.04	37.25
2493	NASDAQ	INDY	Thu, Oct 24, 2019	37.06	37.14	36.96	37.05
2492	NASDAQ	INDY	Wed, Oct 23, 2019	37.06	37.25	37.06	37.25
2491	NASDAQ	INDY	Tue, Oct 22, 2019	37.10	37.15	37.01	37.01
2490	NASDAQ	INDY	Mon, Oct 21, 2019	37.09	37.17	37.01	37.06
2489	NASDAQ	INDY	Fri, Oct 18, 2019	36.99	37.22	36.97	37.10
2488	NASDAQ	INDY	Thu, Oct 17, 2019	36.72	36.95	36.72	36.81
2487	NASDAQ	INDY	Wed, Oct 16, 2019	36.21	36.49	36.21	36.49
2486	NASDAQ	INDY	Tue, Oct 15, 2019	35.87	36.37	35.87	36.21
2485	NASDAQ	INDY	Mon, Oct 14, 2019	36.10	36.11	35.95	36.09
2484	NASDAQ	INDY	Fri, Oct 11, 2019	36.00	36.25	36.00	36.04
2483	NASDAQ	INDY	Thu, Oct 10, 2019	35.79	36.03	35.75	35.86
2482	NASDAQ	INDY	Wed, Oct 9, 2019	35.82	36.06	35.82	36.03
2481	NASDAQ	INDY	Tue, Oct 8, 2019	35.35	35.36	35.21	35.29
2480	NASDAQ	INDY	Mon, Oct 7, 2019	35.74	35.74	35.51	35.53
2479	NASDAQ	INDY	Fri, Oct 4, 2019	35.80	35.92	35.75	35.89
2478	NASDAQ	INDY	Thu, Oct 3, 2019	36.00	36.23	35.96	36.19
2477	NASDAQ	INDY	Wed, Oct 2, 2019	35.88	36.00	35.76	35.94
2476	NASDAQ	INDY	Tue, Oct 1, 2019	35.89	36.22	35.80	35.92
2475	NASDAQ	INDY	Mon, Sep 30, 2019	36.55	36.72	36.55	36.70
2474	NASDAQ	INDY	Fri, Sep 27, 2019	36.99	36.99	36.57	36.58
2473	NASDAQ	INDY	Thu, Sep 26, 2019	36.82	36.86	36.67	36.85
2472	NASDAQ	INDY	Wed, Sep 25, 2019	36.48	36.53	36.28	36.39
2471	NASDAQ	INDY	Tue, Sep 24, 2019	36.98	37.06	36.68	36.72
2470	NASDAQ	INDY	Mon, Sep 23, 2019	36.81	37.28	36.69	37.28
2469	NASDAQ	INDY	Fri, Sep 20, 2019	36.14	36.25	36.00	36.02
2468	NASDAQ	INDY	Thu, Sep 19, 2019	34.16	34.16	33.96	33.96
2467	NASDAQ	INDY	Wed, Sep 18, 2019	34.60	34.60	34.28	34.46
2466	NASDAQ	INDY	Tue, Sep 17, 2019	34.27	34.59	34.11	34.59
2465	NASDAQ	INDY	Mon, Sep 16, 2019	34.95	34.95	34.50	34.51
2464	NASDAQ	INDY	Fri, Sep 13, 2019	35.27	35.50	35.27	35.34
2463	NASDAQ	INDY	Thu, Sep 12, 2019	35.10	35.23	34.94	35.01
2462	NASDAQ	INDY	Wed, Sep 11, 2019	34.67	35.07	34.67	35.07
2461	NASDAQ	INDY	Tue, Sep 10, 2019	34.62	34.71	34.52	34.69
2460	NASDAQ	INDY	Mon, Sep 9, 2019	34.65	34.82	34.65	34.73
2459	NASDAQ	INDY	Fri, Sep 6, 2019	34.52	34.73	34.52	34.58
2458	NASDAQ	INDY	Thu, Sep 5, 2019	34.31	34.37	34.20	34.25
2457	NASDAQ	INDY	Wed, Sep 4, 2019	34.17	34.17	34.06	34.13
2456	NASDAQ	INDY	Tue, Sep 3, 2019	33.85	34.02	33.75	34.02
2455	NASDAQ	INDY	Fri, Aug 30, 2019	34.73	34.83	34.60	34.78
2454	NASDAQ	INDY	Thu, Aug 29, 2019	34.60	34.72	34.57	34.61
2453	NASDAQ	INDY	Wed, Aug 28, 2019	34.72	34.86	34.70	34.74
2452	NASDAQ	INDY	Tue, Aug 27, 2019	35.12	35.36	35.12	35.18
2451	NASDAQ	INDY	Mon, Aug 26, 2019	34.59	34.98	34.59	34.92
2450	NASDAQ	INDY	Fri, Aug 23, 2019	34.53	34.78	34.26	34.31
2449	NASDAQ	INDY	Thu, Aug 22, 2019	34.00	34.05	33.71	33.81
2448	NASDAQ	INDY	Wed, Aug 21, 2019	34.86	34.86	34.55	34.58
2447	NASDAQ	INDY	Tue, Aug 20, 2019	34.76	34.83	34.67	34.72
2446	NASDAQ	INDY	Mon, Aug 19, 2019	34.96	35.00	34.75	34.75
2445	NASDAQ	INDY	Fri, Aug 16, 2019	34.69	35.24	34.69	35.00
2444	NASDAQ	INDY	Thu, Aug 15, 2019	34.47	34.68	34.37	34.68
2443	NASDAQ	INDY	Wed, Aug 14, 2019	34.70	34.88	34.43	34.46
2442	NASDAQ	INDY	Tue, Aug 13, 2019	34.58	35.09	34.38	34.88
2441	NASDAQ	INDY	Mon, Aug 12, 2019	35.38	35.38	35.09	35.09
2440	NASDAQ	INDY	Fri, Aug 9, 2019	35.43	35.53	35.26	35.42
2439	NASDAQ	INDY	Thu, Aug 8, 2019	35.31	35.56	35.23	35.52
2438	NASDAQ	INDY	Wed, Aug 7, 2019	34.31	34.73	34.14	34.73
2437	NASDAQ	INDY	Tue, Aug 6, 2019	34.83	35.02	34.67	34.80
2436	NASDAQ	INDY	Mon, Aug 5, 2019	34.69	34.80	34.13	34.38
2435	NASDAQ	INDY	Fri, Aug 2, 2019	35.54	35.63	35.42	35.47
2434	NASDAQ	INDY	Thu, Aug 1, 2019	35.90	36.17	35.51	35.58
2433	NASDAQ	INDY	Wed, Jul 31, 2019	36.35	36.52	35.90	36.23
2432	NASDAQ	INDY	Tue, Jul 30, 2019	36.39	36.40	36.11	36.22
2431	NASDAQ	INDY	Mon, Jul 29, 2019	37.01	37.01	36.73	36.80
2430	NASDAQ	INDY	Fri, Jul 26, 2019	37.08	37.09	36.81	36.98
2429	NASDAQ	INDY	Thu, Jul 25, 2019	36.86	36.86	36.54	36.60
2428	NASDAQ	INDY	Wed, Jul 24, 2019	36.90	36.95	36.82	36.95
2427	NASDAQ	INDY	Tue, Jul 23, 2019	37.05	37.05	36.85	36.95
2426	NASDAQ	INDY	Mon, Jul 22, 2019	37.22	37.22	37.03	37.10
2425	NASDAQ	INDY	Fri, Jul 19, 2019	37.37	37.59	37.23	37.23
2424	NASDAQ	INDY	Thu, Jul 18, 2019	37.87	38.10	37.83	38.09
2423	NASDAQ	INDY	Wed, Jul 17, 2019	38.09	38.21	38.02	38.14
2422	NASDAQ	INDY	Tue, Jul 16, 2019	38.26	38.26	38.02	38.10
2421	NASDAQ	INDY	Mon, Jul 15, 2019	38.00	38.07	37.95	37.95
2420	NASDAQ	INDY	Fri, Jul 12, 2019	37.95	37.95	37.87	37.91
2419	NASDAQ	INDY	Thu, Jul 11, 2019	38.01	38.15	37.90	37.94
2418	NASDAQ	INDY	Wed, Jul 10, 2019	38.02	38.08	37.84	37.90
2417	NASDAQ	INDY	Tue, Jul 9, 2019	37.83	38.00	37.83	38.00
2416	NASDAQ	INDY	Mon, Jul 8, 2019	38.01	38.10	37.83	37.92
2415	NASDAQ	INDY	Fri, Jul 5, 2019	38.85	38.85	38.40	38.65
2414	NASDAQ	INDY	Wed, Jul 3, 2019	38.85	38.97	38.85	38.93
2413	NASDAQ	INDY	Tue, Jul 2, 2019	38.78	38.92	38.78	38.85
2412	NASDAQ	INDY	Mon, Jul 1, 2019	38.76	38.86	38.67	38.75
2411	NASDAQ	INDY	Fri, Jun 28, 2019	38.48	38.48	38.37	38.39
2410	NASDAQ	INDY	Thu, Jun 27, 2019	38.63	38.69	38.42	38.60
2409	NASDAQ	INDY	Wed, Jun 26, 2019	38.47	38.60	38.45	38.56
2408	NASDAQ	INDY	Tue, Jun 25, 2019	38.27	38.36	38.11	38.11
2407	NASDAQ	INDY	Mon, Jun 24, 2019	38.05	38.08	37.92	38.06
2406	NASDAQ	INDY	Fri, Jun 21, 2019	38.01	38.03	37.82	38.01
2405	NASDAQ	INDY	Thu, Jun 20, 2019	38.47	38.70	38.20	38.28
2404	NASDAQ	INDY	Wed, Jun 19, 2019	37.97	38.19	37.84	38.12
2403	NASDAQ	INDY	Tue, Jun 18, 2019	37.89	38.20	37.86	38.11
2402	NASDAQ	INDY	Mon, Jun 17, 2019	37.70	37.79	37.61	37.79
2401	NASDAQ	INDY	Fri, Jun 14, 2019	38.39	38.50	38.18	38.20
2400	NASDAQ	INDY	Thu, Jun 13, 2019	38.79	38.79	38.56	38.61
2399	NASDAQ	INDY	Wed, Jun 12, 2019	38.92	38.92	38.75	38.78
2398	NASDAQ	INDY	Tue, Jun 11, 2019	39.09	39.10	38.95	38.96
2397	NASDAQ	INDY	Mon, Jun 10, 2019	38.84	38.93	38.71	38.90
2396	NASDAQ	INDY	Fri, Jun 7, 2019	38.88	39.09	38.80	38.85
2395	NASDAQ	INDY	Thu, Jun 6, 2019	38.91	38.91	38.64	38.76
2394	NASDAQ	INDY	Wed, Jun 5, 2019	39.48	39.48	39.03	39.17
2393	NASDAQ	INDY	Tue, Jun 4, 2019	39.39	39.39	39.05	39.38
2392	NASDAQ	INDY	Mon, Jun 3, 2019	39.35	39.53	39.35	39.47
2391	NASDAQ	INDY	Fri, May 31, 2019	38.72	39.12	38.54	39.12
2390	NASDAQ	INDY	Thu, May 30, 2019	38.59	38.86	38.57	38.86
2389	NASDAQ	INDY	Wed, May 29, 2019	38.44	38.57	38.20	38.50
2388	NASDAQ	INDY	Tue, May 28, 2019	38.75	38.95	38.70	38.83
2387	NASDAQ	INDY	Fri, May 24, 2019	38.64	38.71	38.53	38.59
2386	NASDAQ	INDY	Thu, May 23, 2019	37.88	38.11	37.74	38.03
2385	NASDAQ	INDY	Wed, May 22, 2019	38.25	38.30	38.15	38.25
2384	NASDAQ	INDY	Tue, May 21, 2019	38.13	38.25	37.89	38.21
2383	NASDAQ	INDY	Mon, May 20, 2019	38.49	38.49	38.22	38.40
2382	NASDAQ	INDY	Fri, May 17, 2019	36.68	36.93	36.68	36.74
2381	NASDAQ	INDY	Thu, May 16, 2019	36.42	36.62	36.41	36.55
2380	NASDAQ	INDY	Wed, May 15, 2019	36.00	36.06	35.79	36.02
2379	NASDAQ	INDY	Tue, May 14, 2019	35.91	36.25	35.90	36.22
2378	NASDAQ	INDY	Mon, May 13, 2019	35.66	35.66	35.34	35.39
2377	NASDAQ	INDY	Fri, May 10, 2019	36.30	36.42	36.10	36.42
2376	NASDAQ	INDY	Thu, May 9, 2019	36.29	36.34	35.94	36.26
2375	NASDAQ	INDY	Wed, May 8, 2019	36.73	36.83	36.59	36.65
2374	NASDAQ	INDY	Tue, May 7, 2019	37.41	37.41	36.84	36.94
2373	NASDAQ	INDY	Mon, May 6, 2019	37.83	37.97	37.71	37.97
2372	NASDAQ	INDY	Fri, May 3, 2019	38.40	38.47	38.20	38.43
2371	NASDAQ	INDY	Thu, May 2, 2019	38.14	38.16	37.95	38.07
2370	NASDAQ	INDY	Wed, May 1, 2019	38.20	38.37	38.04	38.07
2369	NASDAQ	INDY	Tue, Apr 30, 2019	38.17	38.20	37.94	38.20
2368	NASDAQ	INDY	Mon, Apr 29, 2019	38.12	38.19	38.09	38.12
2367	NASDAQ	INDY	Fri, Apr 26, 2019	37.79	38.15	37.79	38.10
2366	NASDAQ	INDY	Thu, Apr 25, 2019	37.55	37.61	37.38	37.61
2365	NASDAQ	INDY	Wed, Apr 24, 2019	38.00	38.00	37.67	37.75
2364	NASDAQ	INDY	Tue, Apr 23, 2019	37.73	37.74	37.59	37.61
2363	NASDAQ	INDY	Mon, Apr 22, 2019	37.75	37.75	37.50	37.74
2362	NASDAQ	INDY	Thu, Apr 18, 2019	38.25	38.47	38.25	38.41
2361	NASDAQ	INDY	Wed, Apr 17, 2019	38.68	38.68	38.45	38.53
2360	NASDAQ	INDY	Tue, Apr 16, 2019	38.28	38.44	38.28	38.39
2359	NASDAQ	INDY	Mon, Apr 15, 2019	38.13	38.13	37.99	38.10
2358	NASDAQ	INDY	Fri, Apr 12, 2019	38.00	38.10	37.93	37.97
2357	NASDAQ	INDY	Thu, Apr 11, 2019	37.95	38.01	37.86	37.97
2356	NASDAQ	INDY	Wed, Apr 10, 2019	37.89	38.01	37.88	38.00
2355	NASDAQ	INDY	Tue, Apr 9, 2019	38.04	38.09	37.99	38.02
2354	NASDAQ	INDY	Mon, Apr 8, 2019	37.87	37.87	37.72	37.86
2353	NASDAQ	INDY	Fri, Apr 5, 2019	38.20	38.35	38.20	38.28
2352	NASDAQ	INDY	Thu, Apr 4, 2019	38.02	38.16	37.87	38.12
2351	NASDAQ	INDY	Wed, Apr 3, 2019	38.42	38.52	38.28	38.51
2350	NASDAQ	INDY	Tue, Apr 2, 2019	38.45	38.53	38.35	38.41
2349	NASDAQ	INDY	Mon, Apr 1, 2019	38.05	38.29	38.02	38.21
2348	NASDAQ	INDY	Fri, Mar 29, 2019	37.99	37.99	37.76	37.92
2347	NASDAQ	INDY	Thu, Mar 28, 2019	37.90	37.90	37.69	37.84
2346	NASDAQ	INDY	Wed, Mar 27, 2019	37.57	37.57	37.25	37.47
2345	NASDAQ	INDY	Tue, Mar 26, 2019	37.64	37.73	37.53	37.63
2344	NASDAQ	INDY	Mon, Mar 25, 2019	37.09	37.32	37.09	37.19
2343	NASDAQ	INDY	Fri, Mar 22, 2019	37.48	37.54	37.13	37.18
2342	NASDAQ	INDY	Thu, Mar 21, 2019	37.88	38.12	37.88	38.12
2341	NASDAQ	INDY	Wed, Mar 20, 2019	37.81	38.32	37.74	38.16
2340	NASDAQ	INDY	Tue, Mar 19, 2019	37.93	37.94	37.80	37.80
2339	NASDAQ	INDY	Mon, Mar 18, 2019	37.73	38.00	37.73	38.00
2338	NASDAQ	INDY	Fri, Mar 15, 2019	37.23	37.66	37.11	37.59
2337	NASDAQ	INDY	Thu, Mar 14, 2019	36.80	37.02	36.80	36.96
2336	NASDAQ	INDY	Wed, Mar 13, 2019	36.92	36.96	36.74	36.78
2335	NASDAQ	INDY	Tue, Mar 12, 2019	36.57	36.75	36.56	36.75
2334	NASDAQ	INDY	Mon, Mar 11, 2019	36.05	36.37	36.04	36.31
2333	NASDAQ	INDY	Fri, Mar 8, 2019	35.41	35.56	35.37	35.50
2332	NASDAQ	INDY	Thu, Mar 7, 2019	35.73	35.73	35.37	35.47
2331	NASDAQ	INDY	Wed, Mar 6, 2019	35.56	35.80	35.56	35.64
2330	NASDAQ	INDY	Tue, Mar 5, 2019	35.21	35.45	35.09	35.45
2329	NASDAQ	INDY	Mon, Mar 4, 2019	34.41	34.53	34.27	34.44
2328	NASDAQ	INDY	Fri, Mar 1, 2019	34.89	34.89	34.47	34.52
2327	NASDAQ	INDY	Thu, Feb 28, 2019	34.55	34.68	34.48	34.57
2326	NASDAQ	INDY	Wed, Feb 27, 2019	34.51	34.51	34.25	34.42
2325	NASDAQ	INDY	Tue, Feb 26, 2019	34.63	34.81	34.56	34.77
2324	NASDAQ	INDY	Mon, Feb 25, 2019	34.89	35.05	34.69	34.98
2323	NASDAQ	INDY	Fri, Feb 22, 2019	34.51	34.61	34.40	34.48
2322	NASDAQ	INDY	Thu, Feb 21, 2019	34.57	34.57	34.26	34.41
2321	NASDAQ	INDY	Wed, Feb 20, 2019	34.18	34.46	34.18	34.33
2320	NASDAQ	INDY	Tue, Feb 19, 2019	33.73	33.96	33.61	33.89
2319	NASDAQ	INDY	Fri, Feb 15, 2019	34.17	34.28	34.15	34.22
2318	NASDAQ	INDY	Thu, Feb 14, 2019	34.31	34.54	34.19	34.47
2317	NASDAQ	INDY	Wed, Feb 13, 2019	34.56	34.65	34.33	34.46
2316	NASDAQ	INDY	Tue, Feb 12, 2019	34.76	34.97	34.76	34.91
2315	NASDAQ	INDY	Mon, Feb 11, 2019	34.74	34.79	34.58	34.59
2314	NASDAQ	INDY	Fri, Feb 8, 2019	34.67	34.79	34.57	34.74
2313	NASDAQ	INDY	Thu, Feb 7, 2019	34.99	35.25	34.98	35.16
2312	NASDAQ	INDY	Wed, Feb 6, 2019	35.04	35.16	34.91	34.95
2311	NASDAQ	INDY	Tue, Feb 5, 2019	34.63	34.91	34.63	34.83
2310	NASDAQ	INDY	Mon, Feb 4, 2019	34.47	34.62	34.40	34.60
2309	NASDAQ	INDY	Fri, Feb 1, 2019	34.77	34.77	34.41	34.41
2308	NASDAQ	INDY	Thu, Jan 31, 2019	34.61	34.86	34.61	34.86
2307	NASDAQ	INDY	Wed, Jan 30, 2019	33.99	34.40	33.85	34.35
2306	NASDAQ	INDY	Tue, Jan 29, 2019	34.12	34.13	33.94	33.97
2305	NASDAQ	INDY	Mon, Jan 28, 2019	34.11	34.19	33.87	34.19
2304	NASDAQ	INDY	Fri, Jan 25, 2019	34.66	34.72	34.54	34.70
2303	NASDAQ	INDY	Thu, Jan 24, 2019	34.52	34.89	34.52	34.89
2302	NASDAQ	INDY	Wed, Jan 23, 2019	34.44	34.57	34.39	34.50
2301	NASDAQ	INDY	Tue, Jan 22, 2019	34.69	34.70	34.48	34.70
2300	NASDAQ	INDY	Fri, Jan 18, 2019	34.83	34.89	34.76	34.87
2299	NASDAQ	INDY	Thu, Jan 17, 2019	34.74	34.99	34.74	34.99
2298	NASDAQ	INDY	Wed, Jan 16, 2019	34.63	34.96	34.63	34.88
2297	NASDAQ	INDY	Tue, Jan 15, 2019	34.55	34.77	34.55	34.58
2296	NASDAQ	INDY	Mon, Jan 14, 2019	34.33	34.46	34.14	34.34
2295	NASDAQ	INDY	Fri, Jan 11, 2019	34.80	34.82	34.64	34.76
2294	NASDAQ	INDY	Thu, Jan 10, 2019	34.78	35.00	34.68	34.95
2293	NASDAQ	INDY	Wed, Jan 9, 2019	35.04	35.11	34.97	35.08
2292	NASDAQ	INDY	Tue, Jan 8, 2019	34.98	35.19	34.91	35.03
2291	NASDAQ	INDY	Mon, Jan 7, 2019	35.11	35.11	34.86	34.94
2290	NASDAQ	INDY	Fri, Jan 4, 2019	34.96	35.39	34.79	35.36
2289	NASDAQ	INDY	Thu, Jan 3, 2019	34.42	34.52	34.27	34.50
2288	NASDAQ	INDY	Wed, Jan 2, 2019	34.82	35.14	34.82	35.09
2287	NASDAQ	INDY	Mon, Dec 31, 2018	35.47	35.50	35.22	35.32
2286	NASDAQ	INDY	Fri, Dec 28, 2018	35.12	35.53	35.09	35.38
2285	NASDAQ	INDY	Thu, Dec 27, 2018	34.68	35.08	34.63	35.08
2284	NASDAQ	INDY	Wed, Dec 26, 2018	34.65	34.99	34.57	34.96
2283	NASDAQ	INDY	Mon, Dec 24, 2018	34.48	34.62	34.18	34.18
2282	NASDAQ	INDY	Fri, Dec 21, 2018	34.92	35.03	34.62	34.66
2281	NASDAQ	INDY	Thu, Dec 20, 2018	35.50	35.61	35.24	35.41
2280	NASDAQ	INDY	Wed, Dec 19, 2018	35.24	35.50	34.63	34.73
2279	NASDAQ	INDY	Tue, Dec 18, 2018	34.93	35.39	34.93	35.26
2278	NASDAQ	INDY	Mon, Dec 17, 2018	34.34	34.57	34.19	34.29
2277	NASDAQ	INDY	Fri, Dec 14, 2018	34.08	34.32	34.05	34.16
2276	NASDAQ	INDY	Thu, Dec 13, 2018	34.08	34.44	34.08	34.32
2275	NASDAQ	INDY	Wed, Dec 12, 2018	33.67	34.28	33.67	34.12
2274	NASDAQ	INDY	Tue, Dec 11, 2018	33.11	33.25	32.99	33.11
2273	NASDAQ	INDY	Mon, Dec 10, 2018	32.43	32.54	32.02	32.27
2272	NASDAQ	INDY	Fri, Dec 7, 2018	34.19	34.31	33.65	33.73
2271	NASDAQ	INDY	Thu, Dec 6, 2018	33.79	34.42	33.67	34.42
2270	NASDAQ	INDY	Tue, Dec 4, 2018	34.99	35.09	34.59	34.70
2269	NASDAQ	INDY	Mon, Dec 3, 2018	35.20	35.23	34.95	35.09
2268	NASDAQ	INDY	Fri, Nov 30, 2018	35.48	35.48	35.31	35.38
2267	NASDAQ	INDY	Thu, Nov 29, 2018	35.26	35.62	35.22	35.47
2266	NASDAQ	INDY	Wed, Nov 28, 2018	34.43	35.00	34.32	35.00
2265	NASDAQ	INDY	Tue, Nov 27, 2018	34.16	34.32	34.08	34.30
2264	NASDAQ	INDY	Mon, Nov 26, 2018	33.91	34.09	33.91	34.07
2263	NASDAQ	INDY	Fri, Nov 23, 2018	33.89	33.99	33.85	33.88
2262	NASDAQ	INDY	Wed, Nov 21, 2018	34.08	34.09	33.87	33.95
2261	NASDAQ	INDY	Tue, Nov 20, 2018	33.76	34.07	33.57	33.66
2260	NASDAQ	INDY	Mon, Nov 19, 2018	34.09	34.28	34.07	34.10
2259	NASDAQ	INDY	Fri, Nov 16, 2018	33.69	34.11	33.68	34.06
2258	NASDAQ	INDY	Thu, Nov 15, 2018	33.39	33.85	33.36	33.78
2257	NASDAQ	INDY	Wed, Nov 14, 2018	33.43	33.56	33.22	33.38
2256	NASDAQ	INDY	Tue, Nov 13, 2018	32.95	33.40	32.95	33.26
2255	NASDAQ	INDY	Mon, Nov 12, 2018	32.57	32.60	32.34	32.43
2254	NASDAQ	INDY	Fri, Nov 9, 2018	33.13	33.13	32.81	32.87
2253	NASDAQ	INDY	Thu, Nov 8, 2018	33.28	33.40	32.99	33.01
2252	NASDAQ	INDY	Wed, Nov 7, 2018	33.26	33.61	33.21	33.61
2251	NASDAQ	INDY	Tue, Nov 6, 2018	32.85	32.93	32.75	32.89
2250	NASDAQ	INDY	Mon, Nov 5, 2018	32.82	33.11	32.82	33.08
2249	NASDAQ	INDY	Fri, Nov 2, 2018	32.85	33.11	32.66	32.85
2248	NASDAQ	INDY	Thu, Nov 1, 2018	32.21	32.67	32.12	32.62
2247	NASDAQ	INDY	Wed, Oct 31, 2018	31.99	32.04	31.81	31.81
2246	NASDAQ	INDY	Tue, Oct 30, 2018	31.57	31.67	31.45	31.66
2245	NASDAQ	INDY	Mon, Oct 29, 2018	31.85	31.92	31.16	31.42
2244	NASDAQ	INDY	Fri, Oct 26, 2018	31.28	31.55	31.04	31.39
2243	NASDAQ	INDY	Thu, Oct 25, 2018	31.40	31.71	31.36	31.57
2242	NASDAQ	INDY	Wed, Oct 24, 2018	31.70	31.85	31.34	31.38
2241	NASDAQ	INDY	Tue, Oct 23, 2018	31.50	31.89	31.29	31.77
2240	NASDAQ	INDY	Mon, Oct 22, 2018	31.84	31.84	31.51	31.53
2239	NASDAQ	INDY	Fri, Oct 19, 2018	31.93	32.07	31.77	31.84
2238	NASDAQ	INDY	Thu, Oct 18, 2018	32.07	32.07	31.55	31.70
2237	NASDAQ	INDY	Wed, Oct 17, 2018	32.39	32.39	32.10	32.19
2236	NASDAQ	INDY	Tue, Oct 16, 2018	32.92	33.19	32.86	33.08
2235	NASDAQ	INDY	Mon, Oct 15, 2018	32.26	32.54	32.26	32.30
2234	NASDAQ	INDY	Fri, Oct 12, 2018	32.30	32.44	32.11	32.38
2233	NASDAQ	INDY	Thu, Oct 11, 2018	31.40	31.76	31.22	31.39
2232	NASDAQ	INDY	Wed, Oct 10, 2018	31.77	31.90	31.32	31.38
2231	NASDAQ	INDY	Tue, Oct 9, 2018	31.38	31.71	31.35	31.51
2230	NASDAQ	INDY	Mon, Oct 8, 2018	31.54	31.92	31.53	31.87
2229	NASDAQ	INDY	Fri, Oct 5, 2018	31.70	31.70	31.13	31.33
2228	NASDAQ	INDY	Thu, Oct 4, 2018	32.60	32.78	32.12	32.19
2227	NASDAQ	INDY	Wed, Oct 3, 2018	33.70	33.72	33.08	33.18
2226	NASDAQ	INDY	Tue, Oct 2, 2018	33.91	34.00	33.69	33.97
2225	NASDAQ	INDY	Mon, Oct 1, 2018	34.39	34.40	34.05	34.08
2224	NASDAQ	INDY	Fri, Sep 28, 2018	34.38	34.38	34.10	34.20
2223	NASDAQ	INDY	Thu, Sep 27, 2018	34.51	34.60	34.35	34.51
2222	NASDAQ	INDY	Wed, Sep 26, 2018	34.63	34.87	34.54	34.74
2221	NASDAQ	INDY	Tue, Sep 25, 2018	34.71	34.78	34.63	34.71
2220	NASDAQ	INDY	Mon, Sep 24, 2018	34.51	34.60	34.25	34.32
2219	NASDAQ	INDY	Fri, Sep 21, 2018	35.20	35.20	34.99	35.14
2218	NASDAQ	INDY	Thu, Sep 20, 2018	35.68	36.05	35.68	35.95
2217	NASDAQ	INDY	Wed, Sep 19, 2018	35.41	35.65	35.40	35.65
2216	NASDAQ	INDY	Tue, Sep 18, 2018	35.25	35.32	35.15	35.26
2215	NASDAQ	INDY	Mon, Sep 17, 2018	35.77	35.77	35.50	35.52
2214	NASDAQ	INDY	Fri, Sep 14, 2018	36.36	36.46	36.17	36.21
2213	NASDAQ	INDY	Thu, Sep 13, 2018	36.29	36.41	36.11	36.35
2212	NASDAQ	INDY	Wed, Sep 12, 2018	35.81	36.14	35.70	36.04
2211	NASDAQ	INDY	Tue, Sep 11, 2018	35.22	35.42	35.10	35.42
2210	NASDAQ	INDY	Mon, Sep 10, 2018	35.96	36.00	35.60	35.68
2209	NASDAQ	INDY	Fri, Sep 7, 2018	36.33	36.60	36.30	36.36
2208	NASDAQ	INDY	Thu, Sep 6, 2018	36.17	36.37	36.09	36.32
2207	NASDAQ	INDY	Wed, Sep 5, 2018	36.11	36.33	36.00	36.32
2206	NASDAQ	INDY	Tue, Sep 4, 2018	36.41	36.41	36.03	36.24
2205	NASDAQ	INDY	Fri, Aug 31, 2018	37.30	37.32	36.99	37.25
2204	NASDAQ	INDY	Thu, Aug 30, 2018	37.01	37.10	36.77	37.03
2203	NASDAQ	INDY	Wed, Aug 29, 2018	37.40	37.44	37.27	37.44
2202	NASDAQ	INDY	Tue, Aug 28, 2018	37.86	37.86	37.59	37.64
2201	NASDAQ	INDY	Mon, Aug 27, 2018	37.63	37.93	37.58	37.82
2200	NASDAQ	INDY	Fri, Aug 24, 2018	37.35	37.56	37.27	37.55
2199	NASDAQ	INDY	Thu, Aug 23, 2018	37.31	37.31	37.00	37.05
2198	NASDAQ	INDY	Wed, Aug 22, 2018	37.46	37.65	37.46	37.57
2197	NASDAQ	INDY	Tue, Aug 21, 2018	37.22	37.56	37.22	37.50
2196	NASDAQ	INDY	Mon, Aug 20, 2018	37.25	37.48	37.19	37.38
2195	NASDAQ	INDY	Fri, Aug 17, 2018	36.73	37.20	36.73	37.17
2194	NASDAQ	INDY	Thu, Aug 16, 2018	36.52	36.77	36.50	36.63
2193	NASDAQ	INDY	Wed, Aug 15, 2018	36.34	36.45	36.00	36.25
2192	NASDAQ	INDY	Tue, Aug 14, 2018	36.71	37.01	36.50	36.95
2191	NASDAQ	INDY	Mon, Aug 13, 2018	36.86	36.86	36.47	36.53
2190	NASDAQ	INDY	Fri, Aug 10, 2018	37.23	37.29	37.05	37.15
2189	NASDAQ	INDY	Thu, Aug 9, 2018	37.86	37.86	37.60	37.63
2188	NASDAQ	INDY	Wed, Aug 8, 2018	37.60	37.76	37.40	37.73
2187	NASDAQ	INDY	Tue, Aug 7, 2018	37.56	37.57	37.44	37.44
2186	NASDAQ	INDY	Mon, Aug 6, 2018	37.57	37.57	37.29	37.38
2185	NASDAQ	INDY	Fri, Aug 3, 2018	37.27	37.58	37.27	37.58
2184	NASDAQ	INDY	Thu, Aug 2, 2018	37.13	37.23	36.86	37.19
2183	NASDAQ	INDY	Wed, Aug 1, 2018	37.52	37.55	37.36	37.50
2182	NASDAQ	INDY	Tue, Jul 31, 2018	37.36	37.50	37.30	37.47
2181	NASDAQ	INDY	Mon, Jul 30, 2018	37.23	37.30	37.14	37.22
2180	NASDAQ	INDY	Fri, Jul 27, 2018	36.90	37.22	36.90	37.14
2179	NASDAQ	INDY	Thu, Jul 26, 2018	36.72	36.81	36.63	36.76
2178	NASDAQ	INDY	Wed, Jul 25, 2018	36.41	36.77	36.41	36.76
2177	NASDAQ	INDY	Tue, Jul 24, 2018	36.27	36.51	36.27	36.40
2176	NASDAQ	INDY	Mon, Jul 23, 2018	36.23	36.23	36.11	36.16
2175	NASDAQ	INDY	Fri, Jul 20, 2018	35.99	36.22	35.97	36.17
2174	NASDAQ	INDY	Thu, Jul 19, 2018	35.79	35.95	35.68	35.83
2173	NASDAQ	INDY	Wed, Jul 18, 2018	36.16	36.25	36.04	36.23
2172	NASDAQ	INDY	Tue, Jul 17, 2018	36.05	36.50	36.05	36.47
2171	NASDAQ	INDY	Mon, Jul 16, 2018	35.81	35.92	35.78	35.85
2170	NASDAQ	INDY	Fri, Jul 13, 2018	36.26	36.26	36.12	36.15
2169	NASDAQ	INDY	Thu, Jul 12, 2018	36.02	36.35	36.02	36.31
2168	NASDAQ	INDY	Wed, Jul 11, 2018	35.49	35.84	35.49	35.74
2167	NASDAQ	INDY	Tue, Jul 10, 2018	35.73	35.86	35.73	35.85
2166	NASDAQ	INDY	Mon, Jul 9, 2018	35.38	35.68	35.38	35.68
2165	NASDAQ	INDY	Fri, Jul 6, 2018	35.04	35.35	35.02	35.25
2164	NASDAQ	INDY	Thu, Jul 5, 2018	34.65	35.14	34.65	34.88
2163	NASDAQ	INDY	Tue, Jul 3, 2018	34.87	35.19	34.87	35.05
2162	NASDAQ	INDY	Mon, Jul 2, 2018	34.95	34.95	34.73	34.88
2161	NASDAQ	INDY	Fri, Jun 29, 2018	34.93	35.20	34.93	35.19
2160	NASDAQ	INDY	Thu, Jun 28, 2018	34.37	34.57	34.31	34.57
2159	NASDAQ	INDY	Wed, Jun 27, 2018	34.91	35.01	34.52	34.55
2158	NASDAQ	INDY	Tue, Jun 26, 2018	35.23	35.31	35.14	35.15
2157	NASDAQ	INDY	Mon, Jun 25, 2018	35.46	35.46	35.11	35.26
2156	NASDAQ	INDY	Fri, Jun 22, 2018	35.66	35.75	35.59	35.60
2155	NASDAQ	INDY	Thu, Jun 21, 2018	35.44	35.48	35.25	35.26
2154	NASDAQ	INDY	Wed, Jun 20, 2018	35.37	35.50	35.34	35.36
2153	NASDAQ	INDY	Tue, Jun 19, 2018	35.15	35.26	34.92	35.22
2152	NASDAQ	INDY	Mon, Jun 18, 2018	35.49	35.51	35.27	35.50
2151	NASDAQ	INDY	Fri, Jun 15, 2018	35.37	35.61	35.30	35.53
2150	NASDAQ	INDY	Thu, Jun 14, 2018	35.66	35.88	35.55	35.59
2149	NASDAQ	INDY	Wed, Jun 13, 2018	35.96	36.00	35.59	35.71
2148	NASDAQ	INDY	Tue, Jun 12, 2018	35.97	36.00	35.81	35.88
2147	NASDAQ	INDY	Mon, Jun 11, 2018	35.79	35.84	35.75	35.75
2146	NASDAQ	INDY	Fri, Jun 8, 2018	35.72	35.81	35.56	35.78
2145	NASDAQ	INDY	Thu, Jun 7, 2018	36.02	36.02	35.50	35.53
2144	NASDAQ	INDY	Wed, Jun 6, 2018	35.70	36.08	35.70	36.06
2143	NASDAQ	INDY	Tue, Jun 5, 2018	35.39	35.39	35.29	35.33
2142	NASDAQ	INDY	Mon, Jun 4, 2018	35.62	35.65	35.38	35.40
2141	NASDAQ	INDY	Fri, Jun 1, 2018	35.72	35.89	35.69	35.81
2140	NASDAQ	INDY	Thu, May 31, 2018	35.54	35.70	35.43	35.56
2139	NASDAQ	INDY	Wed, May 30, 2018	35.27	35.56	35.23	35.54
2138	NASDAQ	INDY	Tue, May 29, 2018	35.01	35.12	34.79	34.90
2137	NASDAQ	INDY	Fri, May 25, 2018	35.08	35.21	35.03	35.16
2136	NASDAQ	INDY	Thu, May 24, 2018	34.39	34.68	34.39	34.61
2135	NASDAQ	INDY	Wed, May 23, 2018	34.23	34.47	34.11	34.45
2134	NASDAQ	INDY	Tue, May 22, 2018	34.65	34.74	34.57	34.58
2133	NASDAQ	INDY	Mon, May 21, 2018	34.68	34.69	34.55	34.60
2132	NASDAQ	INDY	Fri, May 18, 2018	34.77	34.89	34.65	34.81
2131	NASDAQ	INDY	Thu, May 17, 2018	35.47	35.47	35.12	35.15
2130	NASDAQ	INDY	Wed, May 16, 2018	35.35	35.65	35.35	35.57
2129	NASDAQ	INDY	Tue, May 15, 2018	35.42	35.50	35.16	35.29
2128	NASDAQ	INDY	Mon, May 14, 2018	35.78	35.92	35.71	35.73
2127	NASDAQ	INDY	Fri, May 11, 2018	35.95	36.11	35.82	35.90
2126	NASDAQ	INDY	Thu, May 10, 2018	35.77	36.02	35.77	35.97
2125	NASDAQ	INDY	Wed, May 9, 2018	35.73	35.80	35.57	35.69
2124	NASDAQ	INDY	Tue, May 8, 2018	35.85	35.85	35.58	35.67
2123	NASDAQ	INDY	Mon, May 7, 2018	35.73	35.82	35.62	35.72
2122	NASDAQ	INDY	Fri, May 4, 2018	35.43	35.78	35.43	35.71
2121	NASDAQ	INDY	Thu, May 3, 2018	35.85	35.85	35.53	35.75
2120	NASDAQ	INDY	Wed, May 2, 2018	35.95	36.04	35.76	35.76
2119	NASDAQ	INDY	Tue, May 1, 2018	36.02	36.02	35.65	35.93
2118	NASDAQ	INDY	Mon, Apr 30, 2018	36.20	36.24	36.04	36.04
2117	NASDAQ	INDY	Fri, Apr 27, 2018	35.92	36.12	35.92	36.09
2116	NASDAQ	INDY	Thu, Apr 26, 2018	35.53	35.68	35.50	35.61
2115	NASDAQ	INDY	Wed, Apr 25, 2018	35.39	35.39	35.15	35.23
2114	NASDAQ	INDY	Tue, Apr 24, 2018	35.63	35.87	35.46	35.49
2113	NASDAQ	INDY	Mon, Apr 23, 2018	35.70	35.76	35.44	35.51
2112	NASDAQ	INDY	Fri, Apr 20, 2018	35.73	35.78	35.49	35.56
2111	NASDAQ	INDY	Thu, Apr 19, 2018	35.98	35.98	35.64	35.77
2110	NASDAQ	INDY	Wed, Apr 18, 2018	36.12	36.18	36.03	36.06
2109	NASDAQ	INDY	Tue, Apr 17, 2018	36.04	36.22	36.04	36.11
2108	NASDAQ	INDY	Mon, Apr 16, 2018	35.99	36.11	35.93	36.03
2107	NASDAQ	INDY	Fri, Apr 13, 2018	36.07	36.07	35.79	35.82
2106	NASDAQ	INDY	Thu, Apr 12, 2018	35.97	36.10	35.92	36.03
2105	NASDAQ	INDY	Wed, Apr 11, 2018	35.79	35.94	35.73	35.88
2104	NASDAQ	INDY	Tue, Apr 10, 2018	36.01	36.04	35.81	35.96
2103	NASDAQ	INDY	Mon, Apr 9, 2018	35.68	36.00	35.68	35.74
2102	NASDAQ	INDY	Fri, Apr 6, 2018	35.59	35.90	35.31	35.39
2101	NASDAQ	INDY	Thu, Apr 5, 2018	35.72	36.04	35.61	35.70
2100	NASDAQ	INDY	Wed, Apr 4, 2018	34.86	35.50	34.81	35.49
2099	NASDAQ	INDY	Tue, Apr 3, 2018	35.47	35.64	35.34	35.58
2098	NASDAQ	INDY	Mon, Apr 2, 2018	35.29	35.45	34.92	35.08
2097	NASDAQ	INDY	Thu, Mar 29, 2018	34.99	35.46	34.99	35.36
2096	NASDAQ	INDY	Wed, Mar 28, 2018	34.82	35.26	34.74	34.98
2095	NASDAQ	INDY	Tue, Mar 27, 2018	35.28	35.30	34.90	34.90
2094	NASDAQ	INDY	Mon, Mar 26, 2018	35.13	35.32	35.00	35.23
2093	NASDAQ	INDY	Fri, Mar 23, 2018	34.57	34.81	34.23	34.23
2092	NASDAQ	INDY	Thu, Mar 22, 2018	34.86	34.95	34.55	34.56
2091	NASDAQ	INDY	Wed, Mar 21, 2018	35.11	35.35	35.02	35.27
2090	NASDAQ	INDY	Tue, Mar 20, 2018	34.88	35.09	34.88	34.96
2089	NASDAQ	INDY	Mon, Mar 19, 2018	34.96	34.96	34.54	34.72
2088	NASDAQ	INDY	Fri, Mar 16, 2018	35.58	35.58	35.13	35.17
2087	NASDAQ	INDY	Thu, Mar 15, 2018	36.03	36.03	35.58	35.63
2086	NASDAQ	INDY	Wed, Mar 14, 2018	36.22	36.32	35.87	35.89
2085	NASDAQ	INDY	Tue, Mar 13, 2018	36.26	36.39	35.97	36.03
2084	NASDAQ	INDY	Mon, Mar 12, 2018	36.14	36.25	36.05	36.24
2083	NASDAQ	INDY	Fri, Mar 9, 2018	35.53	35.91	35.46	35.91
2082	NASDAQ	INDY	Thu, Mar 8, 2018	35.44	35.57	35.31	35.46
2081	NASDAQ	INDY	Wed, Mar 7, 2018	35.27	35.41	35.11	35.31
2080	NASDAQ	INDY	Tue, Mar 6, 2018	35.61	35.65	35.44	35.48
2079	NASDAQ	INDY	Mon, Mar 5, 2018	35.74	35.98	35.60	35.88
2078	NASDAQ	INDY	Fri, Mar 2, 2018	35.55	35.88	35.27	35.78
2077	NASDAQ	INDY	Thu, Mar 1, 2018	36.09	36.23	35.56	35.69
2076	NASDAQ	INDY	Wed, Feb 28, 2018	36.27	36.27	35.77	35.77
2075	NASDAQ	INDY	Tue, Feb 27, 2018	36.53	36.55	36.14	36.19
2074	NASDAQ	INDY	Mon, Feb 26, 2018	36.69	36.80	36.57	36.79
2073	NASDAQ	INDY	Fri, Feb 23, 2018	36.37	36.56	36.32	36.55
2072	NASDAQ	INDY	Thu, Feb 22, 2018	35.86	36.12	35.77	35.80
2071	NASDAQ	INDY	Wed, Feb 21, 2018	36.19	36.47	35.85	35.85
2070	NASDAQ	INDY	Tue, Feb 20, 2018	36.08	36.19	35.93	36.05
2069	NASDAQ	INDY	Fri, Feb 16, 2018	36.55	36.80	36.37	36.58
2068	NASDAQ	INDY	Thu, Feb 15, 2018	37.36	37.40	37.01	37.38
2067	NASDAQ	INDY	Wed, Feb 14, 2018	36.56	37.14	36.50	37.06
2066	NASDAQ	INDY	Tue, Feb 13, 2018	36.93	36.95	36.74	36.91
2065	NASDAQ	INDY	Mon, Feb 12, 2018	36.86	37.15	36.62	36.95
2064	NASDAQ	INDY	Fri, Feb 9, 2018	36.23	36.83	35.82	36.56
2063	NASDAQ	INDY	Thu, Feb 8, 2018	37.08	37.09	35.67	35.68
2062	NASDAQ	INDY	Wed, Feb 7, 2018	37.01	37.26	36.60	36.62
2061	NASDAQ	INDY	Tue, Feb 6, 2018	36.23	37.39	36.14	37.26
2060	NASDAQ	INDY	Mon, Feb 5, 2018	37.26	37.43	35.98	36.02
2059	NASDAQ	INDY	Fri, Feb 2, 2018	37.61	37.64	37.07	37.10
2058	NASDAQ	INDY	Thu, Feb 1, 2018	38.61	38.61	38.24	38.31
2057	NASDAQ	INDY	Wed, Jan 31, 2018	38.91	39.10	38.75	38.88
2056	NASDAQ	INDY	Tue, Jan 30, 2018	38.86	39.00	38.65	38.66
2055	NASDAQ	INDY	Mon, Jan 29, 2018	39.22	39.27	39.12	39.14
2054	NASDAQ	INDY	Fri, Jan 26, 2018	39.20	39.29	39.05	39.29
2053	NASDAQ	INDY	Thu, Jan 25, 2018	39.09	39.24	38.91	39.01
2052	NASDAQ	INDY	Wed, Jan 24, 2018	39.20	39.29	39.07	39.16
2051	NASDAQ	INDY	Tue, Jan 23, 2018	38.90	39.09	38.86	39.09
2050	NASDAQ	INDY	Mon, Jan 22, 2018	38.63	38.69	38.48	38.68
2049	NASDAQ	INDY	Fri, Jan 19, 2018	38.36	38.47	38.26	38.44
2048	NASDAQ	INDY	Thu, Jan 18, 2018	38.16	38.18	37.88	37.91
2047	NASDAQ	INDY	Wed, Jan 17, 2018	38.16	38.30	38.02	38.27
2046	NASDAQ	INDY	Tue, Jan 16, 2018	37.65	37.74	37.43	37.49
2045	NASDAQ	INDY	Fri, Jan 12, 2018	37.76	37.92	37.69	37.88
2044	NASDAQ	INDY	Thu, Jan 11, 2018	37.60	37.75	37.54	37.74
2043	NASDAQ	INDY	Wed, Jan 10, 2018	37.46	37.46	37.34	37.44
2042	NASDAQ	INDY	Tue, Jan 9, 2018	37.67	37.69	37.51	37.64
2041	NASDAQ	INDY	Mon, Jan 8, 2018	37.63	37.76	37.62	37.73
2040	NASDAQ	INDY	Fri, Jan 5, 2018	37.76	37.82	37.60	37.76
2039	NASDAQ	INDY	Thu, Jan 4, 2018	37.47	37.51	37.42	37.45
2038	NASDAQ	INDY	Wed, Jan 3, 2018	37.15	37.35	37.14	37.31
2037	NASDAQ	INDY	Tue, Jan 2, 2018	37.18	37.21	37.04	37.16
2036	NASDAQ	INDY	Fri, Dec 29, 2017	37.20	37.29	37.12	37.12
2035	NASDAQ	INDY	Thu, Dec 28, 2017	36.93	36.94	36.82	36.85
2034	NASDAQ	INDY	Wed, Dec 27, 2017	36.98	37.00	36.87	36.91
2033	NASDAQ	INDY	Tue, Dec 26, 2017	37.08	37.20	37.07	37.17
2032	NASDAQ	INDY	Fri, Dec 22, 2017	36.96	37.05	36.95	37.05
2031	NASDAQ	INDY	Thu, Dec 21, 2017	36.81	36.93	36.75	36.78
2030	NASDAQ	INDY	Wed, Dec 20, 2017	36.93	36.97	36.84	36.88
2029	NASDAQ	INDY	Tue, Dec 19, 2017	37.00	37.00	36.70	36.75
2028	NASDAQ	INDY	Mon, Dec 18, 2017	36.67	36.70	36.58	36.64
2027	NASDAQ	INDY	Fri, Dec 15, 2017	36.62	36.68	36.49	36.58
2026	NASDAQ	INDY	Thu, Dec 14, 2017	36.24	36.54	36.24	36.26
2025	NASDAQ	INDY	Wed, Dec 13, 2017	35.74	36.14	35.74	36.07
2024	NASDAQ	INDY	Tue, Dec 12, 2017	35.80	35.86	35.61	35.83
2023	NASDAQ	INDY	Mon, Dec 11, 2017	36.23	36.32	36.17	36.31
2022	NASDAQ	INDY	Fri, Dec 8, 2017	36.05	36.09	35.97	36.08
2021	NASDAQ	INDY	Thu, Dec 7, 2017	35.37	35.73	35.37	35.66
2020	NASDAQ	INDY	Wed, Dec 6, 2017	35.19	35.29	34.99	35.12
2019	NASDAQ	INDY	Tue, Dec 5, 2017	35.41	35.53	35.36	35.36
2018	NASDAQ	INDY	Mon, Dec 4, 2017	35.58	35.58	35.30	35.38
2017	NASDAQ	INDY	Fri, Dec 1, 2017	35.51	35.51	35.21	35.28
2016	NASDAQ	INDY	Thu, Nov 30, 2017	35.91	35.91	35.73	35.77
2015	NASDAQ	INDY	Wed, Nov 29, 2017	36.40	36.40	36.06	36.07
2014	NASDAQ	INDY	Tue, Nov 28, 2017	36.48	36.51	36.35	36.40
2013	NASDAQ	INDY	Mon, Nov 27, 2017	36.53	36.53	36.33	36.33
2012	NASDAQ	INDY	Fri, Nov 24, 2017	36.33	36.55	36.33	36.50
2011	NASDAQ	INDY	Wed, Nov 22, 2017	36.08	36.24	36.08	36.21
2010	NASDAQ	INDY	Tue, Nov 21, 2017	36.13	36.25	35.98	36.15
2009	NASDAQ	INDY	Mon, Nov 20, 2017	35.83	35.92	35.75	35.88
2008	NASDAQ	INDY	Fri, Nov 17, 2017	35.73	35.98	35.73	35.93
2007	NASDAQ	INDY	Thu, Nov 16, 2017	35.41	35.65	35.40	35.57
2006	NASDAQ	INDY	Wed, Nov 15, 2017	34.88	35.05	34.86	34.95
2005	NASDAQ	INDY	Tue, Nov 14, 2017	35.23	35.24	35.10	35.11
2004	NASDAQ	INDY	Mon, Nov 13, 2017	35.37	35.37	35.20	35.33
2003	NASDAQ	INDY	Fri, Nov 10, 2017	35.75	35.79	35.64	35.75
2002	NASDAQ	INDY	Thu, Nov 9, 2017	35.84	35.88	35.65	35.80
2001	NASDAQ	INDY	Wed, Nov 8, 2017	35.97	36.03	35.87	35.99
2000	NASDAQ	INDY	Tue, Nov 7, 2017	36.12	36.12	35.86	35.96
1999	NASDAQ	INDY	Mon, Nov 6, 2017	36.64	36.67	36.57	36.65
1998	NASDAQ	INDY	Fri, Nov 3, 2017	36.57	36.61	36.36	36.52
1997	NASDAQ	INDY	Thu, Nov 2, 2017	36.52	36.60	36.41	36.55
1996	NASDAQ	INDY	Wed, Nov 1, 2017	36.36	36.69	36.36	36.52
1995	NASDAQ	INDY	Tue, Oct 31, 2017	36.03	36.17	35.96	36.17
1994	NASDAQ	INDY	Mon, Oct 30, 2017	36.05	36.07	35.91	36.00
1993	NASDAQ	INDY	Fri, Oct 27, 2017	35.61	36.14	35.61	36.08
1992	NASDAQ	INDY	Thu, Oct 26, 2017	35.75	35.98	35.73	35.77
1991	NASDAQ	INDY	Wed, Oct 25, 2017	35.79	35.86	35.45	35.60
1990	NASDAQ	INDY	Tue, Oct 24, 2017	35.44	35.65	35.40	35.58
1989	NASDAQ	INDY	Mon, Oct 23, 2017	35.32	35.35	35.24	35.30
1988	NASDAQ	INDY	Fri, Oct 20, 2017	35.50	35.50	35.21	35.31
1987	NASDAQ	INDY	Thu, Oct 19, 2017	35.28	35.29	35.05	35.18
1986	NASDAQ	INDY	Wed, Oct 18, 2017	35.47	35.47	35.35	35.41
1985	NASDAQ	INDY	Tue, Oct 17, 2017	35.50	35.51	35.33	35.42
1984	NASDAQ	INDY	Mon, Oct 16, 2017	35.78	35.82	35.65	35.68
1983	NASDAQ	INDY	Fri, Oct 13, 2017	35.33	35.71	35.29	35.61
1982	NASDAQ	INDY	Thu, Oct 12, 2017	35.10	35.14	35.00	35.07
1981	NASDAQ	INDY	Wed, Oct 11, 2017	34.66	34.69	34.56	34.63
1980	NASDAQ	INDY	Tue, Oct 10, 2017	34.73	34.84	34.70	34.78
1979	NASDAQ	INDY	Mon, Oct 9, 2017	34.53	34.56	34.44	34.45
1978	NASDAQ	INDY	Fri, Oct 6, 2017	34.44	34.44	34.23	34.43
1977	NASDAQ	INDY	Thu, Oct 5, 2017	34.43	34.48	34.31	34.37
1976	NASDAQ	INDY	Wed, Oct 4, 2017	34.39	34.48	34.35	34.40
1975	NASDAQ	INDY	Tue, Oct 3, 2017	33.98	34.16	33.98	34.14
1974	NASDAQ	INDY	Mon, Oct 2, 2017	34.13	34.13	33.91	33.93
1973	NASDAQ	INDY	Fri, Sep 29, 2017	34.04	34.12	33.90	34.10
1972	NASDAQ	INDY	Thu, Sep 28, 2017	33.53	33.91	33.53	33.89
1971	NASDAQ	INDY	Wed, Sep 27, 2017	33.56	33.56	33.37	33.50
1970	NASDAQ	INDY	Tue, Sep 26, 2017	33.96	34.11	33.96	34.09
1969	NASDAQ	INDY	Mon, Sep 25, 2017	34.34	34.34	33.87	34.00
1968	NASDAQ	INDY	Fri, Sep 22, 2017	34.84	34.85	34.69	34.78
1967	NASDAQ	INDY	Thu, Sep 21, 2017	35.37	35.37	35.16	35.25
1966	NASDAQ	INDY	Wed, Sep 20, 2017	35.76	35.76	35.26	35.43
1965	NASDAQ	INDY	Tue, Sep 19, 2017	35.71	35.79	35.68	35.78
1964	NASDAQ	INDY	Mon, Sep 18, 2017	35.68	35.85	35.66	35.69
1963	NASDAQ	INDY	Fri, Sep 15, 2017	35.51	35.67	35.50	35.66
1962	NASDAQ	INDY	Thu, Sep 14, 2017	35.42	35.61	35.42	35.51
1961	NASDAQ	INDY	Wed, Sep 13, 2017	35.71	35.71	35.50	35.52
1960	NASDAQ	INDY	Tue, Sep 12, 2017	35.76	35.78	35.68	35.73
1959	NASDAQ	INDY	Mon, Sep 11, 2017	35.36	35.64	35.35	35.57
1958	NASDAQ	INDY	Fri, Sep 8, 2017	35.42	35.42	35.21	35.27
1957	NASDAQ	INDY	Thu, Sep 7, 2017	35.53	35.53	35.25	35.25
1956	NASDAQ	INDY	Wed, Sep 6, 2017	35.19	35.32	35.18	35.29
1955	NASDAQ	INDY	Tue, Sep 5, 2017	35.53	35.53	35.07	35.14
1954	NASDAQ	INDY	Fri, Sep 1, 2017	35.44	35.70	35.44	35.67
1953	NASDAQ	INDY	Thu, Aug 31, 2017	35.20	35.35	35.16	35.30
1952	NASDAQ	INDY	Wed, Aug 30, 2017	35.12	35.15	35.05	35.11
1951	NASDAQ	INDY	Tue, Aug 29, 2017	35.00	35.10	34.84	35.09
1950	NASDAQ	INDY	Mon, Aug 28, 2017	35.40	35.48	35.37	35.42
1949	NASDAQ	INDY	Fri, Aug 25, 2017	35.29	35.37	35.20	35.32
1948	NASDAQ	INDY	Thu, Aug 24, 2017	35.25	35.25	35.11	35.18
1947	NASDAQ	INDY	Wed, Aug 23, 2017	34.98	35.14	34.98	35.10
1946	NASDAQ	INDY	Tue, Aug 22, 2017	34.85	34.98	34.77	34.96
1945	NASDAQ	INDY	Mon, Aug 21, 2017	34.83	34.83	34.70	34.75
1944	NASDAQ	INDY	Fri, Aug 18, 2017	34.95	35.09	34.86	34.98
1943	NASDAQ	INDY	Thu, Aug 17, 2017	35.23	35.23	34.83	34.85
1942	NASDAQ	INDY	Wed, Aug 16, 2017	35.04	35.21	35.04	35.21
1941	NASDAQ	INDY	Tue, Aug 15, 2017	34.78	34.81	34.63	34.78
1940	NASDAQ	INDY	Mon, Aug 14, 2017	34.74	34.90	34.74	34.78
1939	NASDAQ	INDY	Fri, Aug 11, 2017	34.39	34.49	34.38	34.40
1938	NASDAQ	INDY	Thu, Aug 10, 2017	34.98	35.00	34.34	34.34
1937	NASDAQ	INDY	Wed, Aug 9, 2017	35.28	35.28	35.15	35.19
1936	NASDAQ	INDY	Tue, Aug 8, 2017	35.75	35.78	35.59	35.65
1935	NASDAQ	INDY	Mon, Aug 7, 2017	36.00	36.00	35.90	35.94
1934	NASDAQ	INDY	Fri, Aug 4, 2017	35.99	36.10	35.96	36.00
1933	NASDAQ	INDY	Thu, Aug 3, 2017	35.93	35.93	35.77	35.85
1932	NASDAQ	INDY	Wed, Aug 2, 2017	36.10	36.10	35.98	36.08
1931	NASDAQ	INDY	Tue, Aug 1, 2017	36.01	36.10	35.89	36.10
1930	NASDAQ	INDY	Mon, Jul 31, 2017	35.79	35.82	35.67	35.75
1929	NASDAQ	INDY	Fri, Jul 28, 2017	35.61	35.64	35.50	35.62
1928	NASDAQ	INDY	Thu, Jul 27, 2017	35.75	35.75	35.36	35.49
1927	NASDAQ	INDY	Wed, Jul 26, 2017	35.61	35.77	35.50	35.76
1926	NASDAQ	INDY	Tue, Jul 25, 2017	35.54	35.54	35.34	35.40
1925	NASDAQ	INDY	Mon, Jul 24, 2017	35.37	35.41	35.21	35.41
1924	NASDAQ	INDY	Fri, Jul 21, 2017	35.22	35.22	35.02	35.11
1923	NASDAQ	INDY	Thu, Jul 20, 2017	35.23	35.23	35.02	35.13
1922	NASDAQ	INDY	Wed, Jul 19, 2017	35.30	35.30	35.10	35.18
1921	NASDAQ	INDY	Tue, Jul 18, 2017	34.93	34.97	34.82	34.88
1920	NASDAQ	INDY	Mon, Jul 17, 2017	35.40	35.40	35.23	35.24
1919	NASDAQ	INDY	Fri, Jul 14, 2017	35.36	35.45	35.36	35.43
1918	NASDAQ	INDY	Thu, Jul 13, 2017	35.18	35.18	35.07	35.16
1917	NASDAQ	INDY	Wed, Jul 12, 2017	35.00	35.10	34.90	35.06
1916	NASDAQ	INDY	Tue, Jul 11, 2017	34.61	34.74	34.56	34.69
1915	NASDAQ	INDY	Mon, Jul 10, 2017	34.51	34.77	34.51	34.65
1914	NASDAQ	INDY	Fri, Jul 7, 2017	34.09	34.21	34.04	34.13
1913	NASDAQ	INDY	Thu, Jul 6, 2017	34.17	34.17	33.94	33.97
1912	NASDAQ	INDY	Wed, Jul 5, 2017	34.01	34.13	33.90	34.12
1911	NASDAQ	INDY	Mon, Jul 3, 2017	33.94	34.00	33.86	33.93
1910	NASDAQ	INDY	Fri, Jun 30, 2017	33.58	33.67	33.57	33.61
1909	NASDAQ	INDY	Thu, Jun 29, 2017	33.65	33.65	33.19	33.34
1908	NASDAQ	INDY	Wed, Jun 28, 2017	33.67	33.77	33.59	33.76
1907	NASDAQ	INDY	Tue, Jun 27, 2017	33.77	33.79	33.53	33.53
1906	NASDAQ	INDY	Mon, Jun 26, 2017	34.10	34.20	34.04	34.15
1905	NASDAQ	INDY	Fri, Jun 23, 2017	33.98	34.02	33.88	34.01
1904	NASDAQ	INDY	Thu, Jun 22, 2017	34.11	34.14	34.01	34.08
1903	NASDAQ	INDY	Wed, Jun 21, 2017	34.24	34.24	34.07	34.10
1902	NASDAQ	INDY	Tue, Jun 20, 2017	34.31	34.31	34.04	34.06
1901	NASDAQ	INDY	Mon, Jun 19, 2017	34.33	34.42	34.27	34.35
1900	NASDAQ	INDY	Fri, Jun 16, 2017	33.98	34.11	33.93	34.06
1899	NASDAQ	INDY	Thu, Jun 15, 2017	33.98	34.03	33.85	33.97
1898	NASDAQ	INDY	Wed, Jun 14, 2017	34.47	34.50	34.26	34.33
1897	NASDAQ	INDY	Tue, Jun 13, 2017	34.16	34.24	34.09	34.24
1896	NASDAQ	INDY	Mon, Jun 12, 2017	34.12	34.12	34.00	34.09
1895	NASDAQ	INDY	Fri, Jun 9, 2017	34.43	34.44	34.09	34.22
1894	NASDAQ	INDY	Thu, Jun 8, 2017	34.39	34.42	34.32	34.38
1893	NASDAQ	INDY	Wed, Jun 7, 2017	34.44	34.44	34.27	34.36
1892	NASDAQ	INDY	Tue, Jun 6, 2017	34.36	34.37	34.30	34.36
1891	NASDAQ	INDY	Mon, Jun 5, 2017	34.46	34.46	34.39	34.40
1890	NASDAQ	INDY	Fri, Jun 2, 2017	34.38	34.46	34.31	34.46
1889	NASDAQ	INDY	Thu, Jun 1, 2017	33.97	34.33	33.97	34.32
1888	NASDAQ	INDY	Wed, May 31, 2017	34.16	34.16	34.00	34.10
1887	NASDAQ	INDY	Tue, May 30, 2017	34.02	34.10	33.93	34.10
1886	NASDAQ	INDY	Fri, May 26, 2017	33.97	33.97	33.86	33.88
1885	NASDAQ	INDY	Thu, May 25, 2017	33.49	33.70	33.47	33.63
1884	NASDAQ	INDY	Wed, May 24, 2017	33.10	33.21	33.05	33.18
1883	NASDAQ	INDY	Tue, May 23, 2017	33.14	33.14	33.05	33.09
1882	NASDAQ	INDY	Mon, May 22, 2017	33.40	33.51	33.40	33.48
1881	NASDAQ	INDY	Fri, May 19, 2017	33.42	33.58	33.42	33.52
1880	NASDAQ	INDY	Thu, May 18, 2017	33.13	33.34	33.00	33.26
1879	NASDAQ	INDY	Wed, May 17, 2017	33.86	33.87	33.56	33.56
1878	NASDAQ	INDY	Tue, May 16, 2017	34.01	34.04	33.93	34.01
1877	NASDAQ	INDY	Mon, May 15, 2017	33.78	33.83	33.64	33.81
1876	NASDAQ	INDY	Fri, May 12, 2017	33.44	33.55	33.44	33.54
1875	NASDAQ	INDY	Thu, May 11, 2017	33.45	33.48	33.31	33.45
1874	NASDAQ	INDY	Wed, May 10, 2017	33.29	33.37	33.27	33.36
1873	NASDAQ	INDY	Tue, May 9, 2017	32.99	33.06	32.96	33.04
1872	NASDAQ	INDY	Mon, May 8, 2017	33.12	33.13	32.95	32.98
1871	NASDAQ	INDY	Fri, May 5, 2017	32.99	33.11	32.97	33.11
1870	NASDAQ	INDY	Thu, May 4, 2017	33.10	33.18	33.04	33.10
1869	NASDAQ	INDY	Wed, May 3, 2017	33.19	33.19	33.02	33.05
1868	NASDAQ	INDY	Tue, May 2, 2017	33.19	33.24	33.07	33.22
1867	NASDAQ	INDY	Mon, May 1, 2017	33.26	33.26	33.06	33.07
1866	NASDAQ	INDY	Fri, Apr 28, 2017	33.07	33.07	32.91	33.04
1865	NASDAQ	INDY	Thu, Apr 27, 2017	33.21	33.23	33.08	33.09
1864	NASDAQ	INDY	Wed, Apr 26, 2017	33.32	33.34	33.19	33.23
1863	NASDAQ	INDY	Tue, Apr 25, 2017	33.04	33.08	32.87	33.00
1862	NASDAQ	INDY	Mon, Apr 24, 2017	32.52	32.68	32.52	32.65
1861	NASDAQ	INDY	Fri, Apr 21, 2017	32.25	32.25	32.01	32.05
1860	NASDAQ	INDY	Thu, Apr 20, 2017	32.37	32.37	32.23	32.31
1859	NASDAQ	INDY	Wed, Apr 19, 2017	32.16	32.27	32.00	32.09
1858	NASDAQ	INDY	Tue, Apr 18, 2017	32.29	32.33	32.11	32.13
1857	NASDAQ	INDY	Mon, Apr 17, 2017	32.41	32.62	32.37	32.58
1856	NASDAQ	INDY	Thu, Apr 13, 2017	32.54	32.59	32.35	32.35
1855	NASDAQ	INDY	Wed, Apr 12, 2017	32.58	32.58	32.40	32.53
1854	NASDAQ	INDY	Tue, Apr 11, 2017	32.76	32.79	32.53	32.66
1853	NASDAQ	INDY	Mon, Apr 10, 2017	32.65	32.65	32.47	32.54
1852	NASDAQ	INDY	Fri, Apr 7, 2017	32.56	32.81	32.56	32.75
1851	NASDAQ	INDY	Thu, Apr 6, 2017	32.77	32.81	32.66	32.79
1850	NASDAQ	INDY	Wed, Apr 5, 2017	32.58	32.71	32.42	32.42
1849	NASDAQ	INDY	Tue, Apr 4, 2017	32.58	32.62	32.48	32.58
1848	NASDAQ	INDY	Mon, Apr 3, 2017	32.51	32.71	32.48	32.65
1847	NASDAQ	INDY	Fri, Mar 31, 2017	32.35	32.46	32.31	32.33
1846	NASDAQ	INDY	Thu, Mar 30, 2017	32.30	32.44	32.27	32.43
1845	NASDAQ	INDY	Wed, Mar 29, 2017	32.23	32.39	32.18	32.37
1844	NASDAQ	INDY	Tue, Mar 28, 2017	32.06	32.17	32.01	32.10
1843	NASDAQ	INDY	Mon, Mar 27, 2017	31.77	31.99	31.73	31.96
1842	NASDAQ	INDY	Fri, Mar 24, 2017	31.78	31.87	31.76	31.84
1841	NASDAQ	INDY	Thu, Mar 23, 2017	31.65	31.86	31.65	31.78
1840	NASDAQ	INDY	Wed, Mar 22, 2017	31.48	31.71	31.48	31.66
1839	NASDAQ	INDY	Tue, Mar 21, 2017	32.00	32.12	31.65	31.67
1838	NASDAQ	INDY	Mon, Mar 20, 2017	31.94	32.16	31.90	32.12
1837	NASDAQ	INDY	Fri, Mar 17, 2017	32.07	32.08	31.92	31.92
1836	NASDAQ	INDY	Thu, Mar 16, 2017	32.11	32.14	32.04	32.04
1835	NASDAQ	INDY	Wed, Mar 15, 2017	31.67	32.12	31.58	32.08
1834	NASDAQ	INDY	Tue, Mar 14, 2017	31.64	31.70	31.57	31.58
1833	NASDAQ	INDY	Mon, Mar 13, 2017	31.58	31.72	31.53	31.65
1832	NASDAQ	INDY	Fri, Mar 10, 2017	30.74	30.84	30.66	30.81
1831	NASDAQ	INDY	Thu, Mar 9, 2017	30.55	30.68	30.51	30.68
1830	NASDAQ	INDY	Wed, Mar 8, 2017	30.59	30.59	30.45	30.46
1829	NASDAQ	INDY	Tue, Mar 7, 2017	30.66	30.74	30.64	30.66
1828	NASDAQ	INDY	Mon, Mar 6, 2017	30.78	30.78	30.64	30.69
1827	NASDAQ	INDY	Fri, Mar 3, 2017	30.60	30.63	30.47	30.54
1826	NASDAQ	INDY	Thu, Mar 2, 2017	30.43	30.52	30.26	30.29
1825	NASDAQ	INDY	Wed, Mar 1, 2017	30.71	30.96	30.66	30.96
1824	NASDAQ	INDY	Tue, Feb 28, 2017	30.41	30.55	30.37	30.41
1823	NASDAQ	INDY	Mon, Feb 27, 2017	30.43	30.53	30.42	30.46
1822	NASDAQ	INDY	Fri, Feb 24, 2017	30.59	30.59	30.49	30.53
1821	NASDAQ	INDY	Thu, Feb 23, 2017	30.75	30.77	30.65	30.72
1820	NASDAQ	INDY	Wed, Feb 22, 2017	30.49	30.53	30.41	30.51
1819	NASDAQ	INDY	Tue, Feb 21, 2017	30.37	30.54	30.33	30.51
1818	NASDAQ	INDY	Fri, Feb 17, 2017	30.05	30.06	29.99	30.05
1817	NASDAQ	INDY	Thu, Feb 16, 2017	30.09	30.16	30.00	30.02
1816	NASDAQ	INDY	Wed, Feb 15, 2017	29.91	30.02	29.90	30.02
1815	NASDAQ	INDY	Tue, Feb 14, 2017	30.16	30.22	30.02	30.19
1814	NASDAQ	INDY	Mon, Feb 13, 2017	30.22	30.26	30.13	30.25
1813	NASDAQ	INDY	Fri, Feb 10, 2017	30.22	30.31	30.17	30.26
1812	NASDAQ	INDY	Thu, Feb 9, 2017	30.21	30.28	30.18	30.24
1811	NASDAQ	INDY	Wed, Feb 8, 2017	29.90	30.13	29.90	30.08
1810	NASDAQ	INDY	Tue, Feb 7, 2017	29.91	29.91	29.82	29.90
1809	NASDAQ	INDY	Mon, Feb 6, 2017	30.02	30.05	29.95	30.02
1808	NASDAQ	INDY	Fri, Feb 3, 2017	29.99	30.05	29.93	30.03
1807	NASDAQ	INDY	Thu, Feb 2, 2017	29.79	29.88	29.74	29.83
1806	NASDAQ	INDY	Wed, Feb 1, 2017	29.70	29.73	29.56	29.61
1805	NASDAQ	INDY	Tue, Jan 31, 2017	29.10	29.22	29.02	29.22
1804	NASDAQ	INDY	Mon, Jan 30, 2017	29.03	29.14	29.03	29.14
1803	NASDAQ	INDY	Fri, Jan 27, 2017	29.08	29.16	29.07	29.11
1802	NASDAQ	INDY	Thu, Jan 26, 2017	29.14	29.19	29.01	29.08
1801	NASDAQ	INDY	Wed, Jan 25, 2017	28.99	29.22	28.83	29.18
1800	NASDAQ	INDY	Tue, Jan 24, 2017	28.53	28.68	28.53	28.63
1799	NASDAQ	INDY	Mon, Jan 23, 2017	28.10	28.37	28.10	28.31
1798	NASDAQ	INDY	Fri, Jan 20, 2017	28.11	28.13	28.02	28.06
1797	NASDAQ	INDY	Thu, Jan 19, 2017	28.30	28.36	28.19	28.23
1796	NASDAQ	INDY	Wed, Jan 18, 2017	28.35	28.43	28.25	28.26
1795	NASDAQ	INDY	Tue, Jan 17, 2017	28.37	28.42	28.29	28.31
1794	NASDAQ	INDY	Fri, Jan 13, 2017	28.28	28.39	28.25	28.39
1793	NASDAQ	INDY	Thu, Jan 12, 2017	28.27	28.42	28.27	28.42
1792	NASDAQ	INDY	Wed, Jan 11, 2017	28.13	28.33	28.02	28.32
1791	NASDAQ	INDY	Tue, Jan 10, 2017	27.83	27.91	27.83	27.83
1790	NASDAQ	INDY	Mon, Jan 9, 2017	27.70	27.72	27.62	27.62
1789	NASDAQ	INDY	Fri, Jan 6, 2017	27.74	27.75	27.66	27.71
1788	NASDAQ	INDY	Thu, Jan 5, 2017	27.99	27.99	27.80	27.93
1787	NASDAQ	INDY	Wed, Jan 4, 2017	27.46	27.68	27.46	27.63
1786	NASDAQ	INDY	Tue, Jan 3, 2017	27.32	27.49	27.32	27.42
1785	NASDAQ	INDY	Fri, Dec 30, 2016	27.43	27.51	27.34	27.34
1784	NASDAQ	INDY	Thu, Dec 29, 2016	27.24	27.36	27.16	27.32
1783	NASDAQ	INDY	Wed, Dec 28, 2016	27.04	27.04	26.89	26.93
1782	NASDAQ	INDY	Tue, Dec 27, 2016	27.02	27.11	27.02	27.09
1781	NASDAQ	INDY	Fri, Dec 23, 2016	26.91	27.01	26.90	26.97
1780	NASDAQ	INDY	Thu, Dec 22, 2016	26.80	26.90	26.73	26.86
1779	NASDAQ	INDY	Wed, Dec 21, 2016	27.25	27.28	27.12	27.16
1778	NASDAQ	INDY	Tue, Dec 20, 2016	27.19	27.30	27.19	27.24
1777	NASDAQ	INDY	Mon, Dec 19, 2016	27.39	27.43	27.26	27.26
1776	NASDAQ	INDY	Fri, Dec 16, 2016	27.59	27.59	27.40	27.46
1775	NASDAQ	INDY	Thu, Dec 15, 2016	27.48	27.57	27.46	27.51
1774	NASDAQ	INDY	Wed, Dec 14, 2016	27.79	27.88	27.30	27.30
1773	NASDAQ	INDY	Tue, Dec 13, 2016	27.89	28.03	27.86	27.97
1772	NASDAQ	INDY	Mon, Dec 12, 2016	27.81	27.92	27.73	27.78
1771	NASDAQ	INDY	Fri, Dec 9, 2016	28.06	28.14	28.03	28.05
1770	NASDAQ	INDY	Thu, Dec 8, 2016	28.15	28.20	28.05	28.10
1769	NASDAQ	INDY	Wed, Dec 7, 2016	27.67	27.86	27.62	27.84
1768	NASDAQ	INDY	Tue, Dec 6, 2016	27.64	27.74	27.59	27.71
1767	NASDAQ	INDY	Mon, Dec 5, 2016	27.33	27.51	27.33	27.49
1766	NASDAQ	INDY	Fri, Dec 2, 2016	27.23	27.39	27.17	27.20
1765	NASDAQ	INDY	Thu, Dec 1, 2016	27.52	27.52	27.36	27.42
1764	NASDAQ	INDY	Wed, Nov 30, 2016	27.61	27.68	27.50	27.56
1763	NASDAQ	INDY	Tue, Nov 29, 2016	27.22	27.36	27.16	27.31
1762	NASDAQ	INDY	Mon, Nov 28, 2016	27.27	27.28	27.17	27.20
1761	NASDAQ	INDY	Fri, Nov 25, 2016	27.31	27.34	27.22	27.26
1760	NASDAQ	INDY	Wed, Nov 23, 2016	26.72	26.74	26.61	26.70
1759	NASDAQ	INDY	Tue, Nov 22, 2016	26.97	27.02	26.87	27.00
1758	NASDAQ	INDY	Mon, Nov 21, 2016	26.91	26.99	26.84	26.91
1757	NASDAQ	INDY	Fri, Nov 18, 2016	27.35	27.38	27.18	27.19
1756	NASDAQ	INDY	Thu, Nov 17, 2016	27.33	27.53	27.33	27.33
1755	NASDAQ	INDY	Wed, Nov 16, 2016	27.39	27.45	27.28	27.31
1754	NASDAQ	INDY	Tue, Nov 15, 2016	27.62	27.89	27.55	27.89
1753	NASDAQ	INDY	Mon, Nov 14, 2016	27.69	27.82	27.53	27.63
1752	NASDAQ	INDY	Fri, Nov 11, 2016	28.16	28.17	27.59	27.74
1751	NASDAQ	INDY	Thu, Nov 10, 2016	29.14	29.14	28.60	28.77
1750	NASDAQ	INDY	Wed, Nov 9, 2016	29.08	29.27	28.80	29.21
1749	NASDAQ	INDY	Tue, Nov 8, 2016	29.48	29.51	28.96	28.96
1748	NASDAQ	INDY	Mon, Nov 7, 2016	29.29	29.62	29.29	29.57
1747	NASDAQ	INDY	Fri, Nov 4, 2016	29.01	29.07	28.87	28.90
1746	NASDAQ	INDY	Thu, Nov 3, 2016	29.29	29.33	29.15	29.32
1745	NASDAQ	INDY	Wed, Nov 2, 2016	29.39	29.41	29.13	29.21
1744	NASDAQ	INDY	Tue, Nov 1, 2016	29.67	29.68	29.43	29.59
1743	NASDAQ	INDY	Mon, Oct 31, 2016	29.54	29.67	29.54	29.66
1742	NASDAQ	INDY	Fri, Oct 28, 2016	29.77	29.80	29.53	29.63
1741	NASDAQ	INDY	Thu, Oct 27, 2016	29.79	29.79	29.47	29.48
1740	NASDAQ	INDY	Wed, Oct 26, 2016	29.67	29.70	29.57	29.66
1739	NASDAQ	INDY	Tue, Oct 25, 2016	29.95	29.99	29.84	29.85
1738	NASDAQ	INDY	Mon, Oct 24, 2016	30.01	30.05	29.92	30.01
1737	NASDAQ	INDY	Fri, Oct 21, 2016	29.93	29.93	29.82	29.87
1736	NASDAQ	INDY	Thu, Oct 20, 2016	30.02	30.06	29.91	29.96
1735	NASDAQ	INDY	Wed, Oct 19, 2016	29.99	30.03	29.85	29.96
1734	NASDAQ	INDY	Tue, Oct 18, 2016	30.00	30.00	29.83	29.97
1733	NASDAQ	INDY	Mon, Oct 17, 2016	29.47	29.47	29.32	29.41
1732	NASDAQ	INDY	Fri, Oct 14, 2016	29.72	29.72	29.56	29.57
1731	NASDAQ	INDY	Thu, Oct 13, 2016	29.48	29.55	29.24	29.51
1730	NASDAQ	INDY	Wed, Oct 12, 2016	29.88	29.93	29.80	29.84
1729	NASDAQ	INDY	Tue, Oct 11, 2016	29.87	29.94	29.76	29.88
1728	NASDAQ	INDY	Mon, Oct 10, 2016	30.02	30.27	30.02	30.19
1727	NASDAQ	INDY	Fri, Oct 7, 2016	30.14	30.14	29.91	30.02
1726	NASDAQ	INDY	Thu, Oct 6, 2016	29.98	30.10	29.89	30.03
1725	NASDAQ	INDY	Wed, Oct 5, 2016	30.28	30.29	30.19	30.20
1724	NASDAQ	INDY	Tue, Oct 4, 2016	30.37	30.42	30.12	30.14
1723	NASDAQ	INDY	Mon, Oct 3, 2016	30.21	30.36	30.06	30.30
1722	NASDAQ	INDY	Fri, Sep 30, 2016	29.75	29.86	29.63	29.80
1721	NASDAQ	INDY	Thu, Sep 29, 2016	29.64	29.68	29.32	29.40
1720	NASDAQ	INDY	Wed, Sep 28, 2016	30.36	30.54	30.19	30.52
1719	NASDAQ	INDY	Tue, Sep 27, 2016	29.93	30.22	29.93	30.22
1718	NASDAQ	INDY	Mon, Sep 26, 2016	30.12	30.13	29.95	29.96
1717	NASDAQ	INDY	Fri, Sep 23, 2016	30.45	30.51	30.35	30.35
1716	NASDAQ	INDY	Thu, Sep 22, 2016	30.73	30.79	30.65	30.79
1715	NASDAQ	INDY	Wed, Sep 21, 2016	30.15	30.62	30.08	30.62
1714	NASDAQ	INDY	Tue, Sep 20, 2016	30.08	30.19	30.06	30.06
1713	NASDAQ	INDY	Mon, Sep 19, 2016	30.24	30.31	30.08	30.19
1712	NASDAQ	INDY	Fri, Sep 16, 2016	30.05	30.08	29.93	30.05
1711	NASDAQ	INDY	Thu, Sep 15, 2016	30.00	30.32	29.98	30.25
1710	NASDAQ	INDY	Wed, Sep 14, 2016	29.92	30.06	29.86	29.89
1709	NASDAQ	INDY	Tue, Sep 13, 2016	30.02	30.04	29.67	29.73
1708	NASDAQ	INDY	Mon, Sep 12, 2016	29.95	30.41	29.95	30.31
1707	NASDAQ	INDY	Fri, Sep 9, 2016	30.51	30.51	30.04	30.04
1706	NASDAQ	INDY	Thu, Sep 8, 2016	30.81	30.91	30.79	30.83
1705	NASDAQ	INDY	Wed, Sep 7, 2016	30.91	30.99	30.82	30.89
1704	NASDAQ	INDY	Tue, Sep 6, 2016	30.83	31.09	30.83	31.04
1703	NASDAQ	INDY	Fri, Sep 2, 2016	30.64	30.66	30.50	30.64
1702	NASDAQ	INDY	Thu, Sep 1, 2016	30.11	30.26	30.07	30.26
1701	NASDAQ	INDY	Wed, Aug 31, 2016	30.08	30.18	30.02	30.07
1700	NASDAQ	INDY	Tue, Aug 30, 2016	29.99	30.12	29.87	29.90
1699	NASDAQ	INDY	Mon, Aug 29, 2016	29.40	29.61	29.40	29.60
1698	NASDAQ	INDY	Fri, Aug 26, 2016	29.51	29.66	29.14	29.29
1697	NASDAQ	INDY	Thu, Aug 25, 2016	29.46	29.57	29.42	29.57
1696	NASDAQ	INDY	Wed, Aug 24, 2016	29.55	29.71	29.54	29.69
1695	NASDAQ	INDY	Tue, Aug 23, 2016	29.61	29.68	29.50	29.50
1694	NASDAQ	INDY	Mon, Aug 22, 2016	29.54	29.54	29.38	29.41
1693	NASDAQ	INDY	Fri, Aug 19, 2016	29.68	29.81	29.63	29.81
1692	NASDAQ	INDY	Thu, Aug 18, 2016	29.76	29.90	29.76	29.89
1691	NASDAQ	INDY	Wed, Aug 17, 2016	29.61	29.71	29.44	29.61
1690	NASDAQ	INDY	Tue, Aug 16, 2016	29.77	29.77	29.65	29.65
1689	NASDAQ	INDY	Mon, Aug 15, 2016	29.87	30.00	29.87	29.99
1688	NASDAQ	INDY	Fri, Aug 12, 2016	29.95	29.96	29.82	29.86
1687	NASDAQ	INDY	Thu, Aug 11, 2016	29.89	29.89	29.59	29.87
1686	NASDAQ	INDY	Wed, Aug 10, 2016	29.56	29.59	29.43	29.47
1685	NASDAQ	INDY	Tue, Aug 9, 2016	29.80	29.93	29.79	29.87
1684	NASDAQ	INDY	Mon, Aug 8, 2016	30.00	30.00	29.90	29.94
1683	NASDAQ	INDY	Fri, Aug 5, 2016	29.76	29.98	29.75	29.95
1682	NASDAQ	INDY	Thu, Aug 4, 2016	29.60	29.64	29.50	29.50
1681	NASDAQ	INDY	Wed, Aug 3, 2016	29.33	29.65	29.30	29.64
1680	NASDAQ	INDY	Tue, Aug 2, 2016	29.70	29.80	29.53	29.68
1679	NASDAQ	INDY	Mon, Aug 1, 2016	29.71	29.76	29.57	29.62
1678	NASDAQ	INDY	Fri, Jul 29, 2016	29.66	29.83	29.64	29.78
1677	NASDAQ	INDY	Thu, Jul 28, 2016	29.61	29.78	29.60	29.72
1676	NASDAQ	INDY	Wed, Jul 27, 2016	29.42	29.65	29.31	29.56
1675	NASDAQ	INDY	Tue, Jul 26, 2016	29.25	29.32	29.16	29.27
1674	NASDAQ	INDY	Mon, Jul 25, 2016	29.34	29.43	29.30	29.35
1673	NASDAQ	INDY	Fri, Jul 22, 2016	29.20	29.34	29.19	29.32
1672	NASDAQ	INDY	Thu, Jul 21, 2016	29.01	29.14	29.01	29.07
1671	NASDAQ	INDY	Wed, Jul 20, 2016	29.25	29.34	29.18	29.34
1670	NASDAQ	INDY	Tue, Jul 19, 2016	29.16	29.24	29.14	29.22
1669	NASDAQ	INDY	Mon, Jul 18, 2016	29.13	29.28	29.03	29.25
1668	NASDAQ	INDY	Fri, Jul 15, 2016	29.31	29.44	29.26	29.32
1667	NASDAQ	INDY	Thu, Jul 14, 2016	29.43	29.57	29.35	29.48
1666	NASDAQ	INDY	Wed, Jul 13, 2016	29.26	29.26	29.12	29.18
1665	NASDAQ	INDY	Tue, Jul 12, 2016	29.18	29.40	29.18	29.33
1664	NASDAQ	INDY	Mon, Jul 11, 2016	28.99	29.15	28.99	29.05
1663	NASDAQ	INDY	Fri, Jul 8, 2016	28.52	28.77	28.51	28.74
1662	NASDAQ	INDY	Thu, Jul 7, 2016	28.32	28.48	28.25	28.28
1661	NASDAQ	INDY	Wed, Jul 6, 2016	28.20	28.35	28.09	28.33
1660	NASDAQ	INDY	Tue, Jul 5, 2016	28.36	28.51	28.22	28.24
1659	NASDAQ	INDY	Fri, Jul 1, 2016	28.57	28.71	28.57	28.65
1658	NASDAQ	INDY	Thu, Jun 30, 2016	28.24	28.34	28.08	28.30
1657	NASDAQ	INDY	Wed, Jun 29, 2016	28.00	28.22	27.97	28.19
1656	NASDAQ	INDY	Tue, Jun 28, 2016	27.49	27.69	27.45	27.67
1655	NASDAQ	INDY	Mon, Jun 27, 2016	27.25	27.25	26.95	27.15
1654	NASDAQ	INDY	Fri, Jun 24, 2016	27.21	27.59	27.08	27.15
1653	NASDAQ	INDY	Thu, Jun 23, 2016	28.21	28.54	28.19	28.49
1652	NASDAQ	INDY	Wed, Jun 22, 2016	27.87	28.03	27.82	27.83
1651	NASDAQ	INDY	Tue, Jun 21, 2016	27.97	27.98	27.76	27.89
1650	NASDAQ	INDY	Mon, Jun 20, 2016	28.20	28.24	28.08	28.10
1649	NASDAQ	INDY	Fri, Jun 17, 2016	28.05	28.08	27.93	28.05
1648	NASDAQ	INDY	Thu, Jun 16, 2016	27.86	28.02	27.67	28.00
1647	NASDAQ	INDY	Wed, Jun 15, 2016	28.17	28.34	28.11	28.19
1646	NASDAQ	INDY	Tue, Jun 14, 2016	27.66	27.75	27.54	27.68
1645	NASDAQ	INDY	Mon, Jun 13, 2016	27.72	27.88	27.65	27.68
1644	NASDAQ	INDY	Fri, Jun 10, 2016	28.12	28.20	27.95	28.00
1643	NASDAQ	INDY	Thu, Jun 9, 2016	28.27	28.37	28.18	28.31
1642	NASDAQ	INDY	Wed, Jun 8, 2016	28.60	28.78	28.60	28.73
1641	NASDAQ	INDY	Tue, Jun 7, 2016	28.47	28.66	28.41	28.60
1640	NASDAQ	INDY	Mon, Jun 6, 2016	28.26	28.43	28.22	28.38
1639	NASDAQ	INDY	Fri, Jun 3, 2016	28.21	28.42	28.16	28.37
1638	NASDAQ	INDY	Thu, Jun 2, 2016	27.93	28.22	27.93	28.18
1637	NASDAQ	INDY	Wed, Jun 1, 2016	27.78	27.93	27.76	27.88
1636	NASDAQ	INDY	Tue, May 31, 2016	27.94	28.00	27.84	27.89
1635	NASDAQ	INDY	Fri, May 27, 2016	27.95	28.04	27.91	27.98
1634	NASDAQ	INDY	Thu, May 26, 2016	27.56	27.73	27.56	27.70
1633	NASDAQ	INDY	Wed, May 25, 2016	26.90	27.24	26.90	27.14
1632	NASDAQ	INDY	Tue, May 24, 2016	26.24	26.41	26.23	26.38
1631	NASDAQ	INDY	Mon, May 23, 2016	26.09	26.26	26.09	26.18
1630	NASDAQ	INDY	Fri, May 20, 2016	26.35	26.42	26.32	26.35
1629	NASDAQ	INDY	Thu, May 19, 2016	26.20	26.29	26.11	26.27
1628	NASDAQ	INDY	Wed, May 18, 2016	26.77	26.94	26.55	26.68
1627	NASDAQ	INDY	Tue, May 17, 2016	26.89	26.99	26.75	26.79
1626	NASDAQ	INDY	Mon, May 16, 2016	26.88	27.00	26.88	26.89
1625	NASDAQ	INDY	Fri, May 13, 2016	26.75	26.87	26.43	26.48
1624	NASDAQ	INDY	Thu, May 12, 2016	27.08	27.12	26.91	26.95
1623	NASDAQ	INDY	Wed, May 11, 2016	26.99	27.07	26.91	26.94
1622	NASDAQ	INDY	Tue, May 10, 2016	26.99	27.11	26.97	27.07
1621	NASDAQ	INDY	Mon, May 9, 2016	26.92	26.98	26.78	26.78
1620	NASDAQ	INDY	Fri, May 6, 2016	26.50	26.65	26.49	26.59
1619	NASDAQ	INDY	Thu, May 5, 2016	26.50	26.55	26.42	26.46
1618	NASDAQ	INDY	Wed, May 4, 2016	26.46	26.47	26.21	26.27
1617	NASDAQ	INDY	Tue, May 3, 2016	26.63	26.67	26.42	26.42
1616	NASDAQ	INDY	Mon, May 2, 2016	26.87	26.94	26.83	26.90
1615	NASDAQ	INDY	Fri, Apr 29, 2016	27.08	27.14	26.91	27.04
1614	NASDAQ	INDY	Thu, Apr 28, 2016	27.15	27.28	27.04	27.10
1613	NASDAQ	INDY	Wed, Apr 27, 2016	27.47	27.79	27.41	27.73
1612	NASDAQ	INDY	Tue, Apr 26, 2016	27.48	27.52	27.39	27.48
1611	NASDAQ	INDY	Mon, Apr 25, 2016	27.12	27.12	26.92	26.97
1610	NASDAQ	INDY	Fri, Apr 22, 2016	27.14	27.27	27.13	27.16
1609	NASDAQ	INDY	Thu, Apr 21, 2016	27.38	27.38	27.13	27.16
1608	NASDAQ	INDY	Wed, Apr 20, 2016	27.43	27.58	27.37	27.46
1607	NASDAQ	INDY	Tue, Apr 19, 2016	27.56	27.77	27.56	27.71
1606	NASDAQ	INDY	Mon, Apr 18, 2016	27.17	27.39	27.17	27.33
1605	NASDAQ	INDY	Fri, Apr 15, 2016	27.31	27.33	27.16	27.25
1604	NASDAQ	INDY	Thu, Apr 14, 2016	27.25	27.27	27.17	27.23
1603	NASDAQ	INDY	Wed, Apr 13, 2016	27.00	27.23	27.00	27.19
1602	NASDAQ	INDY	Tue, Apr 12, 2016	26.61	26.85	26.52	26.77
1601	NASDAQ	INDY	Mon, Apr 11, 2016	26.47	26.55	26.39	26.39
1600	NASDAQ	INDY	Fri, Apr 8, 2016	26.09	26.09	25.87	25.94
1599	NASDAQ	INDY	Thu, Apr 7, 2016	25.93	26.01	25.68	25.75
1598	NASDAQ	INDY	Wed, Apr 6, 2016	26.15	26.40	26.04	26.40
1597	NASDAQ	INDY	Tue, Apr 5, 2016	26.83	26.83	26.83	26.12
1596	NASDAQ	INDY	Mon, Apr 4, 2016	26.97	26.97	26.75	26.83
1595	NASDAQ	INDY	Fri, Apr 1, 2016	26.50	26.91	26.41	26.89
1594	NASDAQ	INDY	Thu, Mar 31, 2016	26.89	27.02	26.89	26.85
1593	NASDAQ	INDY	Wed, Mar 30, 2016	26.89	26.99	26.85	26.85
1592	NASDAQ	INDY	Tue, Mar 29, 2016	26.16	26.55	26.13	26.28
1591	NASDAQ	INDY	Mon, Mar 28, 2016	26.39	26.39	26.39	26.39
1590	NASDAQ	INDY	Thu, Mar 24, 2016	26.39	26.39	26.39	26.39
1589	NASDAQ	INDY	Wed, Mar 23, 2016	26.45	26.49	26.31	26.39
1588	NASDAQ	INDY	Tue, Mar 22, 2016	26.46	26.64	26.44	26.54
1587	NASDAQ	INDY	Mon, Mar 21, 2016	26.50	26.69	26.50	26.62
1586	NASDAQ	INDY	Fri, Mar 18, 2016	26.29	26.41	26.25	26.32
1585	NASDAQ	INDY	Thu, Mar 17, 2016	25.82	26.11	25.79	26.05
1584	NASDAQ	INDY	Wed, Mar 16, 2016	25.46	26.13	25.46	26.05
1583	NASDAQ	INDY	Tue, Mar 15, 2016	25.76	25.76	25.76	25.47
1582	NASDAQ	INDY	Mon, Mar 14, 2016	25.80	25.80	25.67	25.76
1581	NASDAQ	INDY	Fri, Mar 11, 2016	25.50	25.50	25.50	25.90
1580	NASDAQ	INDY	Thu, Mar 10, 2016	25.69	25.69	25.69	25.50
1579	NASDAQ	INDY	Wed, Mar 9, 2016	25.63	25.77	25.62	25.32
1578	NASDAQ	INDY	Tue, Mar 8, 2016	25.45	25.46	25.26	25.78
1577	NASDAQ	INDY	Mon, Mar 7, 2016	25.73	25.96	25.69	25.78
1576	NASDAQ	INDY	Fri, Mar 4, 2016	25.70	25.97	25.63	25.90
1575	NASDAQ	INDY	Thu, Mar 3, 2016	25.33	25.33	25.33	25.48
1574	NASDAQ	INDY	Wed, Mar 2, 2016	25.03	25.36	25.00	24.78
1573	NASDAQ	INDY	Tue, Mar 1, 2016	24.51	24.84	24.49	23.55
1572	NASDAQ	INDY	Mon, Feb 29, 2016	23.54	23.75	23.54	23.31
1571	NASDAQ	INDY	Fri, Feb 26, 2016	23.45	23.49	23.27	23.31
1570	NASDAQ	INDY	Thu, Feb 25, 2016	23.31	23.49	23.27	23.49
1569	NASDAQ	INDY	Wed, Feb 24, 2016	23.41	23.74	23.33	23.64
1568	NASDAQ	INDY	Tue, Feb 23, 2016	23.97	23.97	23.69	23.72
1567	NASDAQ	INDY	Mon, Feb 22, 2016	24.20	24.39	24.19	24.36
1566	NASDAQ	INDY	Fri, Feb 19, 2016	23.98	24.05	23.86	23.93
1565	NASDAQ	INDY	Thu, Feb 18, 2016	24.18	24.18	23.91	23.94
1564	NASDAQ	INDY	Wed, Feb 17, 2016	23.92	24.15	23.92	24.12
1563	NASDAQ	INDY	Tue, Feb 16, 2016	23.62	23.73	23.56	23.68
1562	NASDAQ	INDY	Fri, Feb 12, 2016	23.52	23.69	23.44	23.65
1561	NASDAQ	INDY	Thu, Feb 11, 2016	23.32	23.53	23.24	23.43
1560	NASDAQ	INDY	Wed, Feb 10, 2016	24.42	24.53	24.18	24.19
1559	NASDAQ	INDY	Tue, Feb 9, 2016	24.37	24.68	24.30	24.57
1558	NASDAQ	INDY	Mon, Feb 8, 2016	24.78	24.96	24.62	24.90
1557	NASDAQ	INDY	Fri, Feb 5, 2016	25.31	25.31	25.04	25.14
1556	NASDAQ	INDY	Thu, Feb 4, 2016	25.14	25.34	25.07	25.20
1555	NASDAQ	INDY	Wed, Feb 3, 2016	24.93	25.27	24.64	25.17
1554	NASDAQ	INDY	Tue, Feb 2, 2016	25.24	25.24	24.82	24.88
1553	NASDAQ	INDY	Mon, Feb 1, 2016	25.42	25.66	25.42	25.57
1552	NASDAQ	INDY	Fri, Jan 29, 2016	25.54	25.81	25.43	25.79
1551	NASDAQ	INDY	Thu, Jan 28, 2016	24.98	25.09	24.87	25.03
1550	NASDAQ	INDY	Wed, Jan 27, 2016	25.09	25.25	24.76	24.91
1549	NASDAQ	INDY	Tue, Jan 26, 2016	24.99	25.22	24.99	25.18
1548	NASDAQ	INDY	Mon, Jan 25, 2016	25.09	25.16	24.83	24.84
1547	NASDAQ	INDY	Fri, Jan 22, 2016	25.20	25.24	25.10	25.22
1546	NASDAQ	INDY	Thu, Jan 21, 2016	24.59	24.81	24.48	24.58
1545	NASDAQ	INDY	Wed, Jan 20, 2016	24.53	24.78	24.26	24.56
1544	NASDAQ	INDY	Tue, Jan 19, 2016	25.09	25.15	24.74	24.90
1543	NASDAQ	INDY	Fri, Jan 15, 2016	24.95	25.00	24.77	24.94
1542	NASDAQ	INDY	Thu, Jan 14, 2016	25.44	25.79	25.37	25.67
1541	NASDAQ	INDY	Wed, Jan 13, 2016	25.97	25.97	25.46	25.51
1540	NASDAQ	INDY	Tue, Jan 12, 2016	25.74	25.89	25.56	25.78
1539	NASDAQ	INDY	Mon, Jan 11, 2016	25.84	25.97	25.69	25.85
1538	NASDAQ	INDY	Fri, Jan 8, 2016	25.87	25.88	25.54	25.55
1537	NASDAQ	INDY	Thu, Jan 7, 2016	25.80	26.06	25.60	25.60
1536	NASDAQ	INDY	Wed, Jan 6, 2016	26.40	26.50	26.31	26.44
1535	NASDAQ	INDY	Tue, Jan 5, 2016	26.68	26.90	26.68	26.81
1534	NASDAQ	INDY	Mon, Jan 4, 2016	26.59	26.67	26.48	26.67
1533	NASDAQ	INDY	Thu, Dec 31, 2015	27.26	27.32	27.17	27.19
1532	NASDAQ	INDY	Wed, Dec 30, 2015	27.17	27.20	27.02	27.05
1531	NASDAQ	INDY	Tue, Dec 29, 2015	27.38	27.38	27.23	27.26
1530	NASDAQ	INDY	Mon, Dec 28, 2015	27.24	27.30	27.19	27.23
1529	NASDAQ	INDY	Thu, Dec 24, 2015	27.09	27.27	27.09	27.25
1528	NASDAQ	INDY	Wed, Dec 23, 2015	27.24	27.32	27.13	27.27
1527	NASDAQ	INDY	Tue, Dec 22, 2015	26.85	26.96	26.79	26.94
1526	NASDAQ	INDY	Mon, Dec 21, 2015	27.04	27.04	26.90	27.01
1525	NASDAQ	INDY	Fri, Dec 18, 2015	26.65	26.83	26.65	26.73
1524	NASDAQ	INDY	Thu, Dec 17, 2015	27.01	27.09	26.79	26.79
1523	NASDAQ	INDY	Wed, Dec 16, 2015	26.58	26.87	26.46	26.78
1522	NASDAQ	INDY	Tue, Dec 15, 2015	26.38	26.43	26.26	26.31
1521	NASDAQ	INDY	Mon, Dec 14, 2015	25.59	25.59	25.59	25.59
1520	NASDAQ	INDY	Fri, Dec 11, 2015	25.86	25.87	25.56	25.59
1519	NASDAQ	INDY	Thu, Dec 10, 2015	26.14	26.35	26.14	26.22
1518	NASDAQ	INDY	Wed, Dec 9, 2015	26.01	26.18	25.91	26.01
1517	NASDAQ	INDY	Tue, Dec 8, 2015	26.13	26.27	26.08	26.22
1516	NASDAQ	INDY	Mon, Dec 7, 2015	26.65	26.65	26.39	26.47
1515	NASDAQ	INDY	Fri, Dec 4, 2015	26.56	26.95	26.56	26.92
1514	NASDAQ	INDY	Thu, Dec 3, 2015	26.90	26.90	26.57	26.58
1513	NASDAQ	INDY	Wed, Dec 2, 2015	27.18	27.21	26.91	26.94
1512	NASDAQ	INDY	Tue, Dec 1, 2015	27.39	27.42	27.28	27.41
1511	NASDAQ	INDY	Mon, Nov 30, 2015	27.18	27.37	27.18	27.29
1510	NASDAQ	INDY	Fri, Nov 27, 2015	27.00	27.15	26.99	27.03
1509	NASDAQ	INDY	Wed, Nov 25, 2015	26.92	27.01	26.82	27.01
1508	NASDAQ	INDY	Tue, Nov 24, 2015	26.90	27.06	26.80	27.01
1507	NASDAQ	INDY	Mon, Nov 23, 2015	27.02	27.07	26.85	26.91
1506	NASDAQ	INDY	Fri, Nov 20, 2015	27.13	27.33	27.10	27.19
1505	NASDAQ	INDY	Thu, Nov 19, 2015	27.13	27.16	27.06	27.08
1504	NASDAQ	INDY	Wed, Nov 18, 2015	26.80	27.05	26.74	27.02
1503	NASDAQ	INDY	Tue, Nov 17, 2015	27.22	27.22	26.96	27.09
1502	NASDAQ	INDY	Mon, Nov 16, 2015	26.85	27.37	26.85	27.31
1501	NASDAQ	INDY	Fri, Nov 13, 2015	26.73	26.74	26.55	26.62
1500	NASDAQ	INDY	Thu, Nov 12, 2015	26.74	26.89	26.64	26.65
1499	NASDAQ	INDY	Wed, Nov 11, 2015	26.96	26.97	26.78	26.79
1498	NASDAQ	INDY	Tue, Nov 10, 2015	26.89	26.93	26.77	26.85
1497	NASDAQ	INDY	Mon, Nov 9, 2015	27.20	27.20	26.86	26.96
1496	NASDAQ	INDY	Fri, Nov 6, 2015	27.38	27.67	27.24	27.65
1495	NASDAQ	INDY	Thu, Nov 5, 2015	27.73	27.73	27.55	27.66
1494	NASDAQ	INDY	Wed, Nov 4, 2015	28.19	28.19	27.84	27.86
1493	NASDAQ	INDY	Tue, Nov 3, 2015	28.06	28.32	27.96	28.22
1492	NASDAQ	INDY	Mon, Nov 2, 2015	28.12	28.27	28.03	28.25
1491	NASDAQ	INDY	Fri, Oct 30, 2015	28.25	28.25	27.97	27.98
1490	NASDAQ	INDY	Thu, Oct 29, 2015	28.24	28.36	28.19	28.24
1489	NASDAQ	INDY	Wed, Oct 28, 2015	28.85	28.88	28.31	28.56
1488	NASDAQ	INDY	Tue, Oct 27, 2015	28.91	29.01	28.81	28.90
1487	NASDAQ	INDY	Mon, Oct 26, 2015	29.11	29.30	29.06	29.20
1486	NASDAQ	INDY	Fri, Oct 23, 2015	29.35	29.57	29.35	29.51
1485	NASDAQ	INDY	Thu, Oct 22, 2015	29.03	29.43	29.03	29.39
1484	NASDAQ	INDY	Wed, Oct 21, 2015	29.13	29.13	28.83	28.86
1483	NASDAQ	INDY	Tue, Oct 20, 2015	29.14	29.17	29.05	29.16
1482	NASDAQ	INDY	Mon, Oct 19, 2015	29.26	29.26	29.08	29.15
1481	NASDAQ	INDY	Fri, Oct 16, 2015	29.28	29.42	29.13	29.42
1480	NASDAQ	INDY	Thu, Oct 15, 2015	28.88	29.05	28.77	28.99
1479	NASDAQ	INDY	Wed, Oct 14, 2015	28.65	28.72	28.44	28.47
1478	NASDAQ	INDY	Tue, Oct 13, 2015	28.39	28.70	28.39	28.44
1477	NASDAQ	INDY	Mon, Oct 12, 2015	29.00	29.00	28.76	28.79
1476	NASDAQ	INDY	Fri, Oct 9, 2015	29.01	29.23	29.01	29.12
1475	NASDAQ	INDY	Thu, Oct 8, 2015	28.63	29.11	28.63	29.07
1474	NASDAQ	INDY	Wed, Oct 7, 2015	29.01	29.07	28.90	29.01
1473	NASDAQ	INDY	Tue, Oct 6, 2015	28.75	28.77	28.55	28.69
1472	NASDAQ	INDY	Mon, Oct 5, 2015	28.61	29.03	28.57	29.02
1471	NASDAQ	INDY	Fri, Oct 2, 2015	27.46	28.24	27.44	28.22
1470	NASDAQ	INDY	Thu, Oct 1, 2015	27.72	27.76	27.48	27.70
1469	NASDAQ	INDY	Wed, Sep 30, 2015	27.69	27.92	27.61	27.90
1468	NASDAQ	INDY	Tue, Sep 29, 2015	27.06	27.18	26.91	27.07
1467	NASDAQ	INDY	Mon, Sep 28, 2015	26.92	26.92	26.56	26.65
1466	NASDAQ	INDY	Fri, Sep 25, 2015	27.30	27.37	27.09	27.20
1465	NASDAQ	INDY	Thu, Sep 24, 2015	26.85	27.27	26.72	27.18
1464	NASDAQ	INDY	Wed, Sep 23, 2015	27.20	27.27	27.02	27.03
1463	NASDAQ	INDY	Tue, Sep 22, 2015	27.08	27.10	26.91	27.07
1462	NASDAQ	INDY	Mon, Sep 21, 2015	27.94	27.94	27.75	27.84
1461	NASDAQ	INDY	Fri, Sep 18, 2015	27.64	27.86	27.41	27.50
1460	NASDAQ	INDY	Thu, Sep 17, 2015	27.57	28.35	27.56	27.91
1459	NASDAQ	INDY	Wed, Sep 16, 2015	27.33	27.79	27.33	27.76
1458	NASDAQ	INDY	Tue, Sep 15, 2015	27.05	27.30	26.98	27.22
1457	NASDAQ	INDY	Mon, Sep 14, 2015	27.16	27.16	26.97	27.15
1456	NASDAQ	INDY	Fri, Sep 11, 2015	26.77	27.12	26.77	27.12
1455	NASDAQ	INDY	Thu, Sep 10, 2015	26.69	26.93	26.66	26.82
1454	NASDAQ	INDY	Wed, Sep 9, 2015	26.98	27.04	26.47	26.54
1453	NASDAQ	INDY	Tue, Sep 8, 2015	26.49	26.72	26.40	26.68
1452	NASDAQ	INDY	Fri, Sep 4, 2015	26.17	26.25	25.91	26.03
1451	NASDAQ	INDY	Thu, Sep 3, 2015	27.02	27.30	26.96	27.03
1450	NASDAQ	INDY	Wed, Sep 2, 2015	26.70	26.82	26.59	26.82
1449	NASDAQ	INDY	Tue, Sep 1, 2015	26.62	26.80	26.34	26.45
1448	NASDAQ	INDY	Mon, Aug 31, 2015	27.36	27.48	27.23	27.42
1447	NASDAQ	INDY	Fri, Aug 28, 2015	27.76	27.78	27.49	27.63
1446	NASDAQ	INDY	Thu, Aug 27, 2015	27.51	28.00	27.51	27.98
1445	NASDAQ	INDY	Wed, Aug 26, 2015	26.97	27.40	26.75	27.34
1444	NASDAQ	INDY	Tue, Aug 25, 2015	27.39	27.50	26.60	26.62
1443	NASDAQ	INDY	Mon, Aug 24, 2015	25.00	26.63	25.00	26.06
1442	NASDAQ	INDY	Fri, Aug 21, 2015	28.43	28.59	27.85	27.85
1441	NASDAQ	INDY	Thu, Aug 20, 2015	29.18	29.24	28.95	28.97
1440	NASDAQ	INDY	Wed, Aug 19, 2015	29.66	29.95	29.58	29.69
1439	NASDAQ	INDY	Tue, Aug 18, 2015	29.48	29.63	29.48	29.54
1438	NASDAQ	INDY	Mon, Aug 17, 2015	29.79	29.79	29.63	29.71
1437	NASDAQ	INDY	Fri, Aug 14, 2015	29.94	30.22	29.94	30.13
1436	NASDAQ	INDY	Thu, Aug 13, 2015	29.50	29.72	29.41	29.62
1435	NASDAQ	INDY	Wed, Aug 12, 2015	29.50	29.57	29.25	29.40
1434	NASDAQ	INDY	Tue, Aug 11, 2015	29.99	30.13	29.92	30.05
1433	NASDAQ	INDY	Mon, Aug 10, 2015	30.65	30.70	30.47	30.64
1432	NASDAQ	INDY	Fri, Aug 7, 2015	30.64	30.74	30.56	30.71
1431	NASDAQ	INDY	Thu, Aug 6, 2015	30.77	30.90	30.63	30.64
1430	NASDAQ	INDY	Wed, Aug 5, 2015	30.83	30.94	30.74	30.79
1429	NASDAQ	INDY	Tue, Aug 4, 2015	30.57	30.69	30.48	30.57
1428	NASDAQ	INDY	Mon, Aug 3, 2015	30.66	30.66	30.34	30.47
1427	NASDAQ	INDY	Fri, Jul 31, 2015	30.58	30.74	30.50	30.66
1426	NASDAQ	INDY	Thu, Jul 30, 2015	30.09	30.25	30.05	30.20
1425	NASDAQ	INDY	Wed, Jul 29, 2015	30.10	30.15	29.95	30.10
1424	NASDAQ	INDY	Tue, Jul 28, 2015	29.83	29.90	29.83	29.85
1423	NASDAQ	INDY	Mon, Jul 27, 2015	29.80	29.82	29.63	29.71
1422	NASDAQ	INDY	Fri, Jul 24, 2015	30.51	30.51	30.20	30.31
1421	NASDAQ	INDY	Thu, Jul 23, 2015	30.96	30.96	30.61	30.64
1420	NASDAQ	INDY	Wed, Jul 22, 2015	30.90	31.07	30.90	30.98
1419	NASDAQ	INDY	Tue, Jul 21, 2015	30.88	30.88	30.67	30.70
1418	NASDAQ	INDY	Mon, Jul 20, 2015	30.95	31.07	30.83	30.96
1417	NASDAQ	INDY	Fri, Jul 17, 2015	31.22	31.22	31.08	31.17
1416	NASDAQ	INDY	Thu, Jul 16, 2015	31.03	31.26	31.03	31.22
1415	NASDAQ	INDY	Wed, Jul 15, 2015	30.78	30.84	30.59	30.67
1414	NASDAQ	INDY	Tue, Jul 14, 2015	30.53	30.70	30.49	30.64
1413	NASDAQ	INDY	Mon, Jul 13, 2015	30.49	30.61	30.44	30.55
1412	NASDAQ	INDY	Fri, Jul 10, 2015	30.19	30.37	30.06	30.30
1411	NASDAQ	INDY	Thu, Jul 9, 2015	29.95	30.21	29.81	29.82
1410	NASDAQ	INDY	Wed, Jul 8, 2015	29.99	30.17	29.71	29.73
1409	NASDAQ	INDY	Tue, Jul 7, 2015	30.57	30.68	30.32	30.56
1408	NASDAQ	INDY	Mon, Jul 6, 2015	30.49	30.84	30.49	30.75
1407	NASDAQ	INDY	Thu, Jul 2, 2015	30.32	30.49	30.32	30.42
1406	NASDAQ	INDY	Wed, Jul 1, 2015	30.21	30.38	30.18	30.31
1405	NASDAQ	INDY	Tue, Jun 30, 2015	29.99	30.05	29.78	29.86
1404	NASDAQ	INDY	Mon, Jun 29, 2015	29.64	29.83	29.46	29.54
1403	NASDAQ	INDY	Fri, Jun 26, 2015	30.04	30.27	30.01	30.24
1402	NASDAQ	INDY	Thu, Jun 25, 2015	30.30	30.34	30.09	30.10
1401	NASDAQ	INDY	Wed, Jun 24, 2015	30.16	30.16	29.97	29.99
1400	NASDAQ	INDY	Tue, Jun 23, 2015	30.26	30.36	30.25	30.34
1399	NASDAQ	INDY	Mon, Jun 22, 2015	30.07	30.31	30.07	30.16
1398	NASDAQ	INDY	Fri, Jun 19, 2015	29.84	29.92	29.72	29.78
1397	NASDAQ	INDY	Thu, Jun 18, 2015	29.34	29.75	29.34	29.68
1396	NASDAQ	INDY	Wed, Jun 17, 2015	28.76	29.26	28.76	29.15
1395	NASDAQ	INDY	Tue, Jun 16, 2015	28.65	28.84	28.58	28.80
1394	NASDAQ	INDY	Mon, Jun 15, 2015	28.46	28.74	28.44	28.58
1393	NASDAQ	INDY	Fri, Jun 12, 2015	28.45	28.53	28.28	28.48
1392	NASDAQ	INDY	Thu, Jun 11, 2015	28.70	28.71	28.28	28.37
1391	NASDAQ	INDY	Wed, Jun 10, 2015	28.95	29.23	28.81	29.16
1390	NASDAQ	INDY	Tue, Jun 9, 2015	28.62	28.80	28.45	28.51
1389	NASDAQ	INDY	Mon, Jun 8, 2015	28.80	28.81	28.63	28.66
1388	NASDAQ	INDY	Fri, Jun 5, 2015	29.01	29.05	28.87	28.92
1387	NASDAQ	INDY	Thu, Jun 4, 2015	28.97	29.21	28.88	29.02
1386	NASDAQ	INDY	Wed, Jun 3, 2015	29.42	29.42	28.99	28.99
1385	NASDAQ	INDY	Tue, Jun 2, 2015	29.70	29.74	29.59	29.67
1384	NASDAQ	INDY	Mon, Jun 1, 2015	30.59	30.63	30.33	30.39
1383	NASDAQ	INDY	Fri, May 29, 2015	30.36	30.56	30.29	30.39
1382	NASDAQ	INDY	Thu, May 28, 2015	29.78	29.93	29.76	29.87
1381	NASDAQ	INDY	Wed, May 27, 2015	29.92	30.09	29.87	30.07
1380	NASDAQ	INDY	Tue, May 26, 2015	30.07	30.12	29.78	29.89
1379	NASDAQ	INDY	Fri, May 22, 2015	30.56	30.60	30.48	30.50
1378	NASDAQ	INDY	Thu, May 21, 2015	30.48	30.50	30.36	30.47
1377	NASDAQ	INDY	Wed, May 20, 2015	30.37	30.59	30.33	30.57
1376	NASDAQ	INDY	Tue, May 19, 2015	30.17	30.23	30.04	30.10
1375	NASDAQ	INDY	Mon, May 18, 2015	30.25	30.25	30.11	30.14
1374	NASDAQ	INDY	Fri, May 15, 2015	29.90	30.03	29.81	30.00
1373	NASDAQ	INDY	Thu, May 14, 2015	29.71	30.00	29.69	29.92
1372	NASDAQ	INDY	Wed, May 13, 2015	29.43	29.70	29.43	29.60
1371	NASDAQ	INDY	Tue, May 12, 2015	29.17	29.25	29.08	29.12
1370	NASDAQ	INDY	Mon, May 11, 2015	29.94	30.11	29.83	29.87
1369	NASDAQ	INDY	Fri, May 8, 2015	29.67	29.87	29.58	29.82
1368	NASDAQ	INDY	Thu, May 7, 2015	28.75	29.16	28.74	29.14
1367	NASDAQ	INDY	Wed, May 6, 2015	29.25	29.29	28.87	28.95
1366	NASDAQ	INDY	Tue, May 5, 2015	30.05	30.10	29.92	29.97
1365	NASDAQ	INDY	Mon, May 4, 2015	29.99	30.08	29.88	29.93
1364	NASDAQ	INDY	Fri, May 1, 2015	29.40	29.63	29.33	29.60
1363	NASDAQ	INDY	Thu, Apr 30, 2015	29.69	29.69	29.24	29.31
1362	NASDAQ	INDY	Wed, Apr 29, 2015	29.82	29.88	29.64	29.71
1361	NASDAQ	INDY	Tue, Apr 28, 2015	29.89	30.11	29.83	30.07
1360	NASDAQ	INDY	Mon, Apr 27, 2015	29.60	29.74	29.55	29.74
1359	NASDAQ	INDY	Fri, Apr 24, 2015	30.14	30.16	29.89	29.93
1358	NASDAQ	INDY	Thu, Apr 23, 2015	30.53	30.58	30.35	30.57
1357	NASDAQ	INDY	Wed, Apr 22, 2015	30.75	30.94	30.65	30.94
1356	NASDAQ	INDY	Tue, Apr 21, 2015	30.66	30.66	30.52	30.58
1355	NASDAQ	INDY	Mon, Apr 20, 2015	30.97	31.00	30.68	30.77
1354	NASDAQ	INDY	Fri, Apr 17, 2015	31.59	31.61	31.38	31.47
1353	NASDAQ	INDY	Thu, Apr 16, 2015	31.99	32.10	31.91	31.98
1352	NASDAQ	INDY	Wed, Apr 15, 2015	32.07	32.40	32.07	32.40
1351	NASDAQ	INDY	Tue, Apr 14, 2015	32.42	32.56	32.39	32.50
1350	NASDAQ	INDY	Mon, Apr 13, 2015	32.42	32.57	32.39	32.43
1349	NASDAQ	INDY	Fri, Apr 10, 2015	32.25	32.50	32.25	32.49
1348	NASDAQ	INDY	Thu, Apr 9, 2015	32.30	32.54	32.30	32.52
1347	NASDAQ	INDY	Wed, Apr 8, 2015	32.05	32.31	32.05	32.17
1346	NASDAQ	INDY	Tue, Apr 7, 2015	32.16	32.16	31.89	31.90
1345	NASDAQ	INDY	Mon, Apr 6, 2015	32.00	32.14	31.85	32.10
1344	NASDAQ	INDY	Thu, Apr 2, 2015	31.84	32.00	31.78	32.00
1343	NASDAQ	INDY	Wed, Apr 1, 2015	31.64	31.86	31.56	31.82
1342	NASDAQ	INDY	Tue, Mar 31, 2015	31.07	31.36	31.06	31.34
1341	NASDAQ	INDY	Mon, Mar 30, 2015	31.10	31.42	31.02	31.40
1340	NASDAQ	INDY	Fri, Mar 27, 2015	30.62	30.69	30.55	30.64
1339	NASDAQ	INDY	Thu, Mar 26, 2015	30.73	30.73	30.43	30.57
1338	NASDAQ	INDY	Wed, Mar 25, 2015	31.41	31.50	30.93	30.93
1337	NASDAQ	INDY	Tue, Mar 24, 2015	31.60	31.61	31.47	31.59
1336	NASDAQ	INDY	Mon, Mar 23, 2015	31.77	31.77	31.45	31.53
1335	NASDAQ	INDY	Fri, Mar 20, 2015	31.62	31.82	31.55	31.56
1334	NASDAQ	INDY	Thu, Mar 19, 2015	31.74	31.78	31.50	31.55
1333	NASDAQ	INDY	Wed, Mar 18, 2015	31.82	32.80	31.76	32.60
1332	NASDAQ	INDY	Tue, Mar 17, 2015	31.76	32.18	31.76	32.17
1331	NASDAQ	INDY	Mon, Mar 16, 2015	31.69	31.84	31.55	31.82
1330	NASDAQ	INDY	Fri, Mar 13, 2015	31.72	31.76	31.30	31.45
1329	NASDAQ	INDY	Thu, Mar 12, 2015	32.43	32.49	32.33	32.47
1328	NASDAQ	INDY	Wed, Mar 11, 2015	31.92	31.97	31.75	31.97
1327	NASDAQ	INDY	Tue, Mar 10, 2015	31.95	31.95	31.66	31.70
1326	NASDAQ	INDY	Mon, Mar 9, 2015	32.23	32.23	32.03	32.07
1325	NASDAQ	INDY	Fri, Mar 6, 2015	32.79	32.79	32.41	32.48
1324	NASDAQ	INDY	Thu, Mar 5, 2015	32.91	33.11	32.90	33.00
1323	NASDAQ	INDY	Wed, Mar 4, 2015	33.47	33.54	32.69	33.02
1322	NASDAQ	INDY	Tue, Mar 3, 2015	33.40	33.40	33.25	33.34
1321	NASDAQ	INDY	Mon, Mar 2, 2015	33.32	33.43	33.19	33.40
1320	NASDAQ	INDY	Fri, Feb 27, 2015	33.02	33.22	32.92	33.17
1319	NASDAQ	INDY	Thu, Feb 26, 2015	32.38	32.50	32.29	32.44
1318	NASDAQ	INDY	Wed, Feb 25, 2015	32.52	32.66	32.46	32.65
1317	NASDAQ	INDY	Tue, Feb 24, 2015	32.49	32.66	32.26	32.64
1316	NASDAQ	INDY	Mon, Feb 23, 2015	32.44	32.44	32.15	32.33
1315	NASDAQ	INDY	Fri, Feb 20, 2015	32.61	32.88	32.45	32.80
1314	NASDAQ	INDY	Thu, Feb 19, 2015	32.90	32.94	32.78	32.87
1313	NASDAQ	INDY	Wed, Feb 18, 2015	32.73	32.91	32.52	32.85
1312	NASDAQ	INDY	Tue, Feb 17, 2015	32.59	32.64	32.42	32.58
1311	NASDAQ	INDY	Fri, Feb 13, 2015	32.80	32.83	32.60	32.71
1310	NASDAQ	INDY	Thu, Feb 12, 2015	32.23	32.42	32.09	32.36
1309	NASDAQ	INDY	Wed, Feb 11, 2015	31.78	31.87	31.56	31.79
1308	NASDAQ	INDY	Tue, Feb 10, 2015	31.50	31.75	31.40	31.69
1307	NASDAQ	INDY	Mon, Feb 9, 2015	31.43	31.50	31.18	31.25
1306	NASDAQ	INDY	Fri, Feb 6, 2015	32.16	32.16	31.86	31.92
1305	NASDAQ	INDY	Thu, Feb 5, 2015	32.37	32.40	32.21	32.38
1304	NASDAQ	INDY	Wed, Feb 4, 2015	32.59	32.60	32.30	32.38
1303	NASDAQ	INDY	Tue, Feb 3, 2015	32.72	32.84	32.53	32.79
1302	NASDAQ	INDY	Mon, Feb 2, 2015	32.59	32.90	32.58	32.89
1301	NASDAQ	INDY	Fri, Jan 30, 2015	32.76	32.76	32.23	32.28
1300	NASDAQ	INDY	Thu, Jan 29, 2015	33.41	33.46	33.11	33.44
1299	NASDAQ	INDY	Wed, Jan 28, 2015	33.48	33.48	33.03	33.09
1298	NASDAQ	INDY	Tue, Jan 27, 2015	33.10	33.43	33.10	33.33
1297	NASDAQ	INDY	Mon, Jan 26, 2015	33.03	33.26	32.99	33.20
1296	NASDAQ	INDY	Fri, Jan 23, 2015	33.14	33.18	32.99	33.03
1295	NASDAQ	INDY	Thu, Jan 22, 2015	32.93	33.45	32.80	33.43
1294	NASDAQ	INDY	Wed, Jan 21, 2015	32.65	32.88	32.52	32.86
1293	NASDAQ	INDY	Tue, Jan 20, 2015	32.65	32.65	32.40	32.52
1292	NASDAQ	INDY	Fri, Jan 16, 2015	31.80	32.18	31.70	32.16
1291	NASDAQ	INDY	Thu, Jan 15, 2015	31.47	31.77	31.47	31.63
1290	NASDAQ	INDY	Wed, Jan 14, 2015	30.42	30.56	30.24	30.54
1289	NASDAQ	INDY	Tue, Jan 13, 2015	30.91	31.00	30.45	30.62
1288	NASDAQ	INDY	Mon, Jan 12, 2015	30.78	30.79	30.54	30.68
1287	NASDAQ	INDY	Fri, Jan 9, 2015	30.69	30.69	30.36	30.50
1286	NASDAQ	INDY	Thu, Jan 8, 2015	30.08	30.50	30.08	30.48
1285	NASDAQ	INDY	Wed, Jan 7, 2015	29.38	29.60	29.29	29.57
1284	NASDAQ	INDY	Tue, Jan 6, 2015	29.44	29.44	28.96	29.10
1283	NASDAQ	INDY	Mon, Jan 5, 2015	30.45	30.45	29.95	30.05
1282	NASDAQ	INDY	Fri, Jan 2, 2015	30.36	30.53	30.29	30.40
1281	NASDAQ	INDY	Wed, Dec 31, 2014	30.10	30.11	29.82	29.90
1280	NASDAQ	INDY	Tue, Dec 30, 2014	29.76	29.98	29.76	29.93
1279	NASDAQ	INDY	Mon, Dec 29, 2014	29.66	29.79	29.66	29.74
1278	NASDAQ	INDY	Fri, Dec 26, 2014	29.71	29.71	29.39	29.39
1277	NASDAQ	INDY	Wed, Dec 24, 2014	29.63	29.66	29.53	29.66
1276	NASDAQ	INDY	Tue, Dec 23, 2014	30.11	30.11	29.76	29.83
1275	NASDAQ	INDY	Mon, Dec 22, 2014	30.16	30.23	30.03	30.23
1274	NASDAQ	INDY	Fri, Dec 19, 2014	29.95	30.01	29.70	29.80
1273	NASDAQ	INDY	Thu, Dec 18, 2014	29.94	30.00	29.76	30.00
1272	NASDAQ	INDY	Wed, Dec 17, 2014	28.78	29.61	28.70	29.40
1271	NASDAQ	INDY	Tue, Dec 16, 2014	28.55	29.07	28.52	28.68
1270	NASDAQ	INDY	Mon, Dec 15, 2014	29.61	29.73	29.14	29.17
1269	NASDAQ	INDY	Fri, Dec 12, 2014	30.23	30.26	29.89	29.92
1268	NASDAQ	INDY	Thu, Dec 11, 2014	30.55	30.65	30.34	30.39
1267	NASDAQ	INDY	Wed, Dec 10, 2014	30.98	30.99	30.57	30.58
1266	NASDAQ	INDY	Tue, Dec 9, 2014	31.01	31.02	30.75	30.84
1265	NASDAQ	INDY	Mon, Dec 8, 2014	31.59	31.59	31.23	31.32
1264	NASDAQ	INDY	Fri, Dec 5, 2014	31.74	31.86	31.67	31.80
1263	NASDAQ	INDY	Thu, Dec 4, 2014	31.87	31.93	31.75	31.84
1262	NASDAQ	INDY	Wed, Dec 3, 2014	31.78	31.80	31.73	31.75
1261	NASDAQ	INDY	Tue, Dec 2, 2014	31.64	31.66	31.52	31.64
1260	NASDAQ	INDY	Mon, Dec 1, 2014	31.73	31.78	31.40	31.41
1259	NASDAQ	INDY	Fri, Nov 28, 2014	31.81	31.82	31.60	31.67
1258	NASDAQ	INDY	Wed, Nov 26, 2014	31.54	31.63	31.46	31.61
1257	NASDAQ	INDY	Tue, Nov 25, 2014	31.68	31.68	31.25	31.31
1256	NASDAQ	INDY	Mon, Nov 24, 2014	31.94	31.94	31.72	31.77
1255	NASDAQ	INDY	Fri, Nov 21, 2014	31.82	32.02	31.74	32.00
1254	NASDAQ	INDY	Thu, Nov 20, 2014	31.15	31.35	31.15	31.26
1253	NASDAQ	INDY	Wed, Nov 19, 2014	31.27	31.27	31.05	31.19
1252	NASDAQ	INDY	Tue, Nov 18, 2014	31.37	31.53	31.37	31.49
1251	NASDAQ	INDY	Mon, Nov 17, 2014	31.46	31.46	31.35	31.38
1250	NASDAQ	INDY	Fri, Nov 14, 2014	31.20	31.46	31.19	31.44
1249	NASDAQ	INDY	Thu, Nov 13, 2014	31.40	31.41	31.25	31.26
1248	NASDAQ	INDY	Wed, Nov 12, 2014	31.39	31.49	31.34	31.39
1247	NASDAQ	INDY	Tue, Nov 11, 2014	31.30	31.49	31.25	31.27
1246	NASDAQ	INDY	Mon, Nov 10, 2014	31.46	31.47	31.30	31.35
1245	NASDAQ	INDY	Fri, Nov 7, 2014	31.36	31.40	31.27	31.39
1244	NASDAQ	INDY	Thu, Nov 6, 2014	31.50	31.51	31.33	31.34
1243	NASDAQ	INDY	Wed, Nov 5, 2014	31.48	31.48	31.21	31.39
1242	NASDAQ	INDY	Tue, Nov 4, 2014	31.53	31.53	31.26	31.39
1241	NASDAQ	INDY	Mon, Nov 3, 2014	31.46	31.46	31.27	31.32
1240	NASDAQ	INDY	Fri, Oct 31, 2014	31.00	31.42	31.00	31.42
1239	NASDAQ	INDY	Thu, Oct 30, 2014	30.64	30.89	30.52	30.84
1238	NASDAQ	INDY	Wed, Oct 29, 2014	30.56	30.62	30.18	30.34
1237	NASDAQ	INDY	Tue, Oct 28, 2014	30.20	30.53	30.17	30.51
1236	NASDAQ	INDY	Mon, Oct 27, 2014	30.07	30.12	29.99	30.11
1235	NASDAQ	INDY	Fri, Oct 24, 2014	30.00	30.43	30.00	30.43
1234	NASDAQ	INDY	Thu, Oct 23, 2014	30.22	30.26	30.10	30.13
1233	NASDAQ	INDY	Wed, Oct 22, 2014	30.31	30.31	29.92	30.00
1232	NASDAQ	INDY	Tue, Oct 21, 2014	29.93	30.31	29.93	30.26
1231	NASDAQ	INDY	Mon, Oct 20, 2014	29.62	29.93	29.53	29.89
1230	NASDAQ	INDY	Fri, Oct 17, 2014	29.20	29.53	29.11	29.34
1229	NASDAQ	INDY	Thu, Oct 16, 2014	28.75	29.25	28.56	29.06
1228	NASDAQ	INDY	Wed, Oct 15, 2014	29.40	29.67	28.98	29.54
1227	NASDAQ	INDY	Tue, Oct 14, 2014	29.53	29.68	29.37	29.50
1226	NASDAQ	INDY	Mon, Oct 13, 2014	29.67	29.97	29.45	29.46
1225	NASDAQ	INDY	Fri, Oct 10, 2014	29.42	29.55	29.18	29.19
1224	NASDAQ	INDY	Thu, Oct 9, 2014	29.89	29.95	29.58	29.63
1223	NASDAQ	INDY	Wed, Oct 8, 2014	29.37	29.94	29.19	29.89
1222	NASDAQ	INDY	Tue, Oct 7, 2014	29.41	29.52	29.17	29.18
1221	NASDAQ	INDY	Mon, Oct 6, 2014	29.83	29.85	29.57	29.78
1220	NASDAQ	INDY	Fri, Oct 3, 2014	29.31	29.60	29.17	29.56
1219	NASDAQ	INDY	Thu, Oct 2, 2014	29.29	29.41	28.96	29.31
1218	NASDAQ	INDY	Wed, Oct 1, 2014	29.72	29.72	29.15	29.15
1217	NASDAQ	INDY	Tue, Sep 30, 2014	29.56	29.67	29.40	29.65
1216	NASDAQ	INDY	Mon, Sep 29, 2014	29.65	29.73	29.55	29.61
1215	NASDAQ	INDY	Fri, Sep 26, 2014	29.74	30.02	29.74	29.95
1214	NASDAQ	INDY	Thu, Sep 25, 2014	29.74	29.77	29.42	29.53
1213	NASDAQ	INDY	Wed, Sep 24, 2014	30.16	30.52	30.14	30.42
1212	NASDAQ	INDY	Tue, Sep 23, 2014	30.17	30.23	30.05	30.06
1211	NASDAQ	INDY	Mon, Sep 22, 2014	30.66	30.81	30.45	30.54
1210	NASDAQ	INDY	Fri, Sep 19, 2014	30.80	30.85	30.45	30.45
1209	NASDAQ	INDY	Thu, Sep 18, 2014	30.69	30.87	30.57	30.83
1208	NASDAQ	INDY	Wed, Sep 17, 2014	30.28	30.31	29.91	29.91
1207	NASDAQ	INDY	Tue, Sep 16, 2014	29.95	30.22	29.68	30.07
1206	NASDAQ	INDY	Mon, Sep 15, 2014	30.39	30.39	30.17	30.23
1205	NASDAQ	INDY	Fri, Sep 12, 2014	30.69	30.69	30.35	30.44
1204	NASDAQ	INDY	Thu, Sep 11, 2014	30.69	30.79	30.52	30.55
1203	NASDAQ	INDY	Wed, Sep 10, 2014	30.69	30.81	30.52	30.79
1202	NASDAQ	INDY	Tue, Sep 9, 2014	31.00	31.00	30.65	30.68
1201	NASDAQ	INDY	Mon, Sep 8, 2014	31.42	31.42	31.12	31.16
1200	NASDAQ	INDY	Fri, Sep 5, 2014	31.13	31.28	30.94	31.25
1199	NASDAQ	INDY	Thu, Sep 4, 2014	31.07	31.10	30.80	30.86
1198	NASDAQ	INDY	Wed, Sep 3, 2014	31.00	31.00	30.87	30.98
1197	NASDAQ	INDY	Tue, Sep 2, 2014	30.77	30.77	30.62	30.66
1196	NASDAQ	INDY	Fri, Aug 29, 2014	30.39	30.46	30.24	30.27
1195	NASDAQ	INDY	Thu, Aug 28, 2014	30.14	30.26	30.12	30.17
1194	NASDAQ	INDY	Wed, Aug 27, 2014	30.42	30.42	30.26	30.38
1193	NASDAQ	INDY	Tue, Aug 26, 2014	30.25	30.28	30.21	30.23
1192	NASDAQ	INDY	Mon, Aug 25, 2014	29.97	30.22	29.97	30.21
1191	NASDAQ	INDY	Fri, Aug 22, 2014	30.15	30.23	30.04	30.14
1190	NASDAQ	INDY	Thu, Aug 21, 2014	30.14	30.15	30.05	30.12
1189	NASDAQ	INDY	Wed, Aug 20, 2014	29.98	30.18	29.90	30.09
1188	NASDAQ	INDY	Tue, Aug 19, 2014	29.95	30.11	29.93	30.09
1187	NASDAQ	INDY	Mon, Aug 18, 2014	29.98	30.03	29.78	30.01
1186	NASDAQ	INDY	Fri, Aug 15, 2014	29.59	29.68	29.34	29.54
1185	NASDAQ	INDY	Thu, Aug 14, 2014	29.47	29.66	29.47	29.63
1184	NASDAQ	INDY	Wed, Aug 13, 2014	29.27	29.33	29.16	29.23
1183	NASDAQ	INDY	Tue, Aug 12, 2014	28.95	29.10	28.95	29.05
1182	NASDAQ	INDY	Mon, Aug 11, 2014	28.89	29.06	28.84	29.04
1181	NASDAQ	INDY	Fri, Aug 8, 2014	28.62	28.84	28.50	28.79
1180	NASDAQ	INDY	Thu, Aug 7, 2014	28.79	28.84	28.48	28.57
1179	NASDAQ	INDY	Wed, Aug 6, 2014	28.79	28.86	28.66	28.70
1178	NASDAQ	INDY	Tue, Aug 5, 2014	29.27	29.33	29.03	29.15
1177	NASDAQ	INDY	Mon, Aug 4, 2014	29.09	29.30	29.02	29.28
1176	NASDAQ	INDY	Fri, Aug 1, 2014	28.91	29.05	28.74	29.00
1175	NASDAQ	INDY	Thu, Jul 31, 2014	29.31	29.46	28.81	29.03
1174	NASDAQ	INDY	Wed, Jul 30, 2014	29.89	29.89	29.54	29.72
1173	NASDAQ	INDY	Tue, Jul 29, 2014	29.79	29.91	29.63	29.67
1172	NASDAQ	INDY	Mon, Jul 28, 2014	29.78	29.97	29.64	29.92
1171	NASDAQ	INDY	Fri, Jul 25, 2014	29.93	29.93	29.77	29.87
1170	NASDAQ	INDY	Thu, Jul 24, 2014	29.99	30.10	29.95	30.05
1169	NASDAQ	INDY	Wed, Jul 23, 2014	30.00	30.00	29.83	29.93
1168	NASDAQ	INDY	Tue, Jul 22, 2014	29.99	30.00	29.85	29.98
1167	NASDAQ	INDY	Mon, Jul 21, 2014	29.35	29.56	29.23	29.49
1166	NASDAQ	INDY	Fri, Jul 18, 2014	29.21	29.40	29.01	29.38
1165	NASDAQ	INDY	Thu, Jul 17, 2014	29.30	29.30	28.70	28.73
1164	NASDAQ	INDY	Wed, Jul 16, 2014	29.20	29.35	29.17	29.27
1163	NASDAQ	INDY	Tue, Jul 15, 2014	28.88	28.90	28.65	28.79
1162	NASDAQ	INDY	Mon, Jul 14, 2014	28.53	28.66	28.53	28.63
1161	NASDAQ	INDY	Fri, Jul 11, 2014	28.63	28.66	28.50	28.58
1160	NASDAQ	INDY	Thu, Jul 10, 2014	28.80	28.89	28.48	28.84
1159	NASDAQ	INDY	Wed, Jul 9, 2014	29.23	29.28	29.08	29.23
1158	NASDAQ	INDY	Tue, Jul 8, 2014	29.50	29.50	29.04	29.12
1157	NASDAQ	INDY	Mon, Jul 7, 2014	29.91	29.91	29.78	29.84
1156	NASDAQ	INDY	Thu, Jul 3, 2014	29.74	29.86	29.65	29.85
1155	NASDAQ	INDY	Wed, Jul 2, 2014	29.96	29.96	29.80	29.89
1154	NASDAQ	INDY	Tue, Jul 1, 2014	29.31	29.42	29.16	29.41
1153	NASDAQ	INDY	Mon, Jun 30, 2014	29.08	29.09	28.90	28.97
1152	NASDAQ	INDY	Fri, Jun 27, 2014	28.76	28.83	28.66	28.76
1151	NASDAQ	INDY	Thu, Jun 26, 2014	28.70	28.70	28.50	28.69
1150	NASDAQ	INDY	Wed, Jun 25, 2014	28.74	28.98	28.74	28.97
1149	NASDAQ	INDY	Tue, Jun 24, 2014	28.97	29.07	28.79	28.84
1148	NASDAQ	INDY	Mon, Jun 23, 2014	29.01	29.01	28.64	28.79
1147	NASDAQ	INDY	Fri, Jun 20, 2014	28.68	28.89	28.68	28.88
1146	NASDAQ	INDY	Thu, Jun 19, 2014	29.00	29.06	28.80	28.83
1145	NASDAQ	INDY	Wed, Jun 18, 2014	28.99	29.35	28.80	29.26
1144	NASDAQ	INDY	Tue, Jun 17, 2014	29.12	29.28	29.03	29.22
1143	NASDAQ	INDY	Mon, Jun 16, 2014	28.79	28.88	28.70	28.73
1142	NASDAQ	INDY	Fri, Jun 13, 2014	29.22	29.22	28.96	29.09
1141	NASDAQ	INDY	Thu, Jun 12, 2014	29.79	29.88	29.55	29.63
1140	NASDAQ	INDY	Wed, Jun 11, 2014	29.40	29.63	29.40	29.52
1139	NASDAQ	INDY	Tue, Jun 10, 2014	29.76	29.90	29.68	29.77
1138	NASDAQ	INDY	Mon, Jun 9, 2014	29.91	29.91	29.72	29.90
1137	NASDAQ	INDY	Fri, Jun 6, 2014	29.71	29.92	29.67	29.80
1136	NASDAQ	INDY	Thu, Jun 5, 2014	29.05	29.41	29.05	29.38
1135	NASDAQ	INDY	Wed, Jun 4, 2014	28.80	28.83	28.59	28.82
1134	NASDAQ	INDY	Tue, Jun 3, 2014	28.81	28.93	28.74	28.81
1133	NASDAQ	INDY	Mon, Jun 2, 2014	28.43	28.79	28.43	28.75
1132	NASDAQ	INDY	Fri, May 30, 2014	28.27	28.27	27.85	27.86
1131	NASDAQ	INDY	Thu, May 29, 2014	28.40	28.41	28.17	28.29
1130	NASDAQ	INDY	Wed, May 28, 2014	28.54	28.59	28.40	28.51
1129	NASDAQ	INDY	Tue, May 27, 2014	28.81	28.81	28.36	28.49
1128	NASDAQ	INDY	Fri, May 23, 2014	29.00	29.21	29.00	29.10
1127	NASDAQ	INDY	Thu, May 22, 2014	28.89	28.90	28.78	28.84
1126	NASDAQ	INDY	Wed, May 21, 2014	28.36	28.64	28.32	28.56
1125	NASDAQ	INDY	Tue, May 20, 2014	28.72	28.72	28.46	28.51
1124	NASDAQ	INDY	Mon, May 19, 2014	28.71	28.71	28.45	28.61
1123	NASDAQ	INDY	Fri, May 16, 2014	28.44	28.74	28.22	28.69
1122	NASDAQ	INDY	Thu, May 15, 2014	27.55	27.69	27.28	27.30
1121	NASDAQ	INDY	Wed, May 14, 2014	27.62	27.62	27.39	27.47
1120	NASDAQ	INDY	Tue, May 13, 2014	27.63	27.67	27.41	27.61
1119	NASDAQ	INDY	Mon, May 12, 2014	27.48	27.64	27.29	27.55
1118	NASDAQ	INDY	Fri, May 9, 2014	26.19	26.54	26.19	26.51
1117	NASDAQ	INDY	Thu, May 8, 2014	25.54	25.63	25.44	25.44
1116	NASDAQ	INDY	Wed, May 7, 2014	25.50	25.68	25.50	25.63
1115	NASDAQ	INDY	Tue, May 6, 2014	25.58	25.69	25.58	25.77
1114	NASDAQ	INDY	Mon, May 5, 2014	25.48	25.53	25.46	25.68
1113	NASDAQ	INDY	Fri, May 2, 2014	25.55	25.73	25.43	25.72
1112	NASDAQ	INDY	Thu, May 1, 2014	25.45	25.52	25.42	25.63
1111	NASDAQ	INDY	Wed, Apr 30, 2014	25.36	25.61	25.36	25.58
1110	NASDAQ	INDY	Tue, Apr 29, 2014	25.45	25.56	25.42	25.66
1109	NASDAQ	INDY	Mon, Apr 28, 2014	25.53	25.57	25.51	25.61
1108	NASDAQ	INDY	Fri, Apr 25, 2014	25.60	25.65	25.40	25.52
1107	NASDAQ	INDY	Thu, Apr 24, 2014	25.65	25.68	25.61	25.70
1106	NASDAQ	INDY	Wed, Apr 23, 2014	25.65	25.66	25.61	25.62
1105	NASDAQ	INDY	Tue, Apr 22, 2014	25.68	25.72	25.63	25.69
1104	NASDAQ	INDY	Mon, Apr 21, 2014	25.89	25.90	25.78	25.81
1103	NASDAQ	INDY	Thu, Apr 17, 2014	25.78	25.94	25.71	25.88
1102	NASDAQ	INDY	Wed, Apr 16, 2014	25.36	25.59	25.28	25.54
1101	NASDAQ	INDY	Tue, Apr 15, 2014	25.61	25.61	25.53	25.49
1100	NASDAQ	INDY	Mon, Apr 14, 2014	25.79	25.79	25.76	25.89
1099	NASDAQ	INDY	Fri, Apr 11, 2014	25.57	25.76	25.57	25.69
1098	NASDAQ	INDY	Thu, Apr 10, 2014	25.91	25.92	25.83	25.65
1097	NASDAQ	INDY	Wed, Apr 9, 2014	25.88	25.98	25.85	26.25
1096	NASDAQ	INDY	Tue, Apr 8, 2014	25.52	25.55	25.49	25.85
1095	NASDAQ	INDY	Mon, Apr 7, 2014	25.51	25.51	25.44	25.54
1094	NASDAQ	INDY	Fri, Apr 4, 2014	25.85	26.13	25.61	25.62
1093	NASDAQ	INDY	Thu, Apr 3, 2014	25.65	25.65	25.56	25.69
1092	NASDAQ	INDY	Wed, Apr 2, 2014	25.82	25.83	25.82	26.16
1091	NASDAQ	INDY	Tue, Apr 1, 2014	25.66	25.74	25.66	26.01
1090	NASDAQ	INDY	Mon, Mar 31, 2014	25.61	25.64	25.56	25.72
1089	NASDAQ	INDY	Fri, Mar 28, 2014	25.82	25.99	25.66	25.77
1088	NASDAQ	INDY	Thu, Mar 27, 2014	25.30	25.30	25.23	25.54
1087	NASDAQ	INDY	Wed, Mar 26, 2014	25.14	25.23	25.13	25.32
1086	NASDAQ	INDY	Tue, Mar 25, 2014	24.96	25.06	24.96	25.40
1085	NASDAQ	INDY	Mon, Mar 24, 2014	24.81	24.88	24.81	25.12
1084	NASDAQ	INDY	Fri, Mar 21, 2014	24.52	24.79	24.40	24.51
1083	NASDAQ	INDY	Thu, Mar 20, 2014	24.22	24.31	24.22	24.52
1082	NASDAQ	INDY	Wed, Mar 19, 2014	24.60	24.78	24.05	24.30
1081	NASDAQ	INDY	Tue, Mar 18, 2014	24.49	24.88	24.49	24.83
1080	NASDAQ	INDY	Mon, Mar 17, 2014	24.40	24.46	24.38	24.59
1079	NASDAQ	INDY	Fri, Mar 14, 2014	24.33	24.54	24.24	24.30
1078	NASDAQ	INDY	Thu, Mar 13, 2014	24.49	24.51	24.02	24.18
1077	NASDAQ	INDY	Wed, Mar 12, 2014	24.36	24.50	24.31	24.50
1076	NASDAQ	INDY	Tue, Mar 11, 2014	24.52	24.60	24.28	24.33
1075	NASDAQ	INDY	Mon, Mar 10, 2014	24.50	24.64	24.40	24.56
1074	NASDAQ	INDY	Fri, Mar 7, 2014	24.40	24.48	24.17	24.28
1073	NASDAQ	INDY	Thu, Mar 6, 2014	24.19	24.33	24.03	24.21
1072	NASDAQ	INDY	Wed, Mar 5, 2014	23.51	23.75	23.50	23.71
1071	NASDAQ	INDY	Tue, Mar 4, 2014	23.35	23.47	23.35	23.44
1070	NASDAQ	INDY	Mon, Mar 3, 2014	22.91	22.91	22.72	22.77
1069	NASDAQ	INDY	Fri, Feb 28, 2014	23.40	23.41	23.04	23.08
1068	NASDAQ	INDY	Thu, Feb 27, 2014	22.97	23.28	22.94	23.24
1067	NASDAQ	INDY	Wed, Feb 26, 2014	22.89	23.02	22.83	22.86
1066	NASDAQ	INDY	Tue, Feb 25, 2014	22.98	23.11	22.77	22.81
1065	NASDAQ	INDY	Mon, Feb 24, 2014	22.82	23.09	22.80	22.95
1064	NASDAQ	INDY	Fri, Feb 21, 2014	22.67	22.87	22.67	22.74
1063	NASDAQ	INDY	Thu, Feb 20, 2014	22.48	22.67	22.32	22.59
1062	NASDAQ	INDY	Wed, Feb 19, 2014	22.56	22.68	22.40	22.44
1061	NASDAQ	INDY	Tue, Feb 18, 2014	22.67	22.69	22.48	22.48
1060	NASDAQ	INDY	Fri, Feb 14, 2014	22.28	22.62	22.28	22.51
1059	NASDAQ	INDY	Thu, Feb 13, 2014	21.98	22.24	21.91	22.19
1058	NASDAQ	INDY	Wed, Feb 12, 2014	22.46	22.74	22.46	22.49
1057	NASDAQ	INDY	Tue, Feb 11, 2014	22.23	22.62	22.19	22.47
1056	NASDAQ	INDY	Mon, Feb 10, 2014	22.25	22.33	22.02	22.18
1055	NASDAQ	INDY	Fri, Feb 7, 2014	22.43	22.58	22.41	22.42
1054	NASDAQ	INDY	Thu, Feb 6, 2014	22.14	22.42	22.09	22.40
1053	NASDAQ	INDY	Wed, Feb 5, 2014	22.03	22.15	21.87	21.94
1052	NASDAQ	INDY	Tue, Feb 4, 2014	21.96	22.18	21.96	22.14
1051	NASDAQ	INDY	Mon, Feb 3, 2014	21.87	21.98	21.50	21.50
1050	NASDAQ	INDY	Fri, Jan 31, 2014	22.06	22.22	21.94	22.06
1049	NASDAQ	INDY	Thu, Jan 30, 2014	22.11	22.28	22.10	22.22
1048	NASDAQ	INDY	Wed, Jan 29, 2014	21.88	21.99	21.70	21.74
1047	NASDAQ	INDY	Tue, Jan 28, 2014	22.26	22.32	22.16	22.24
1046	NASDAQ	INDY	Mon, Jan 27, 2014	22.20	22.20	21.80	21.98
1045	NASDAQ	INDY	Fri, Jan 24, 2014	22.78	22.88	22.34	22.35
1044	NASDAQ	INDY	Thu, Jan 23, 2014	23.41	23.41	23.04	23.21
1043	NASDAQ	INDY	Wed, Jan 22, 2014	23.48	23.49	23.32	23.49
1042	NASDAQ	INDY	Tue, Jan 21, 2014	23.43	23.43	23.10	23.10
1041	NASDAQ	INDY	Fri, Jan 17, 2014	23.26	23.26	23.06	23.09
1040	NASDAQ	INDY	Thu, Jan 16, 2014	23.55	23.55	23.36	23.45
1039	NASDAQ	INDY	Wed, Jan 15, 2014	23.59	23.69	23.44	23.48
1038	NASDAQ	INDY	Tue, Jan 14, 2014	23.29	23.38	23.08	23.37
1037	NASDAQ	INDY	Mon, Jan 13, 2014	23.33	23.49	23.05	23.09
1036	NASDAQ	INDY	Fri, Jan 10, 2014	22.84	23.21	22.84	23.12
1035	NASDAQ	INDY	Thu, Jan 9, 2014	22.77	22.77	22.52	22.72
1034	NASDAQ	INDY	Wed, Jan 8, 2014	22.71	22.75	22.62	22.71
1033	NASDAQ	INDY	Tue, Jan 7, 2014	22.69	22.75	22.59	22.68
1032	NASDAQ	INDY	Mon, Jan 6, 2014	22.78	22.78	22.60	22.68
1031	NASDAQ	INDY	Fri, Jan 3, 2014	22.82	22.82	22.66	22.75
1030	NASDAQ	INDY	Thu, Jan 2, 2014	23.00	23.00	22.46	22.51
1029	NASDAQ	INDY	Tue, Dec 31, 2013	23.28	23.55	23.27	23.51
1028	NASDAQ	INDY	Mon, Dec 30, 2013	23.25	23.45	23.25	23.40
1027	NASDAQ	INDY	Fri, Dec 27, 2013	23.32	23.38	23.25	23.36
1026	NASDAQ	INDY	Thu, Dec 26, 2013	23.26	23.26	23.13	23.14
1025	NASDAQ	INDY	Tue, Dec 24, 2013	23.26	23.31	23.24	23.31
1024	NASDAQ	INDY	Mon, Dec 23, 2013	23.28	23.37	23.19	23.26
1023	NASDAQ	INDY	Fri, Dec 20, 2013	23.04	23.33	23.04	23.18
1022	NASDAQ	INDY	Thu, Dec 19, 2013	22.72	22.72	22.42	22.51
1021	NASDAQ	INDY	Wed, Dec 18, 2013	22.84	23.55	22.81	23.32
1020	NASDAQ	INDY	Tue, Dec 17, 2013	22.80	22.89	22.65	22.76
1019	NASDAQ	INDY	Mon, Dec 16, 2013	22.98	23.16	22.98	23.03
1018	NASDAQ	INDY	Fri, Dec 13, 2013	22.79	22.88	22.69	22.81
1017	NASDAQ	INDY	Thu, Dec 12, 2013	23.02	23.05	22.80	22.99
1016	NASDAQ	INDY	Wed, Dec 11, 2013	23.79	23.79	23.39	23.42
1015	NASDAQ	INDY	Tue, Dec 10, 2013	23.86	23.96	23.83	23.96
1014	NASDAQ	INDY	Mon, Dec 9, 2013	24.11	24.21	24.01	24.06
1013	NASDAQ	INDY	Fri, Dec 6, 2013	23.59	23.97	23.49	23.87
1012	NASDAQ	INDY	Thu, Dec 5, 2013	23.09	23.37	23.09	23.10
1011	NASDAQ	INDY	Wed, Dec 4, 2013	22.78	23.24	22.78	23.11
1010	NASDAQ	INDY	Tue, Dec 3, 2013	22.86	22.86	22.60	22.66
1009	NASDAQ	INDY	Mon, Dec 2, 2013	22.93	22.97	22.60	22.61
1008	NASDAQ	INDY	Fri, Nov 29, 2013	22.60	22.86	22.60	22.76
1007	NASDAQ	INDY	Wed, Nov 27, 2013	22.27	22.40	22.26	22.29
1006	NASDAQ	INDY	Tue, Nov 26, 2013	22.12	22.32	22.09	22.30
1005	NASDAQ	INDY	Mon, Nov 25, 2013	22.48	22.59	22.26	22.27
1004	NASDAQ	INDY	Fri, Nov 22, 2013	21.96	22.25	21.92	22.16
1003	NASDAQ	INDY	Thu, Nov 21, 2013	21.87	21.99	21.87	21.96
1002	NASDAQ	INDY	Wed, Nov 20, 2013	22.63	22.63	22.23	22.29
1001	NASDAQ	INDY	Tue, Nov 19, 2013	23.04	23.04	22.78	22.82
1000	NASDAQ	INDY	Mon, Nov 18, 2013	22.89	23.17	22.89	22.92
999	NASDAQ	INDY	Fri, Nov 15, 2013	22.33	22.53	22.33	22.49
998	NASDAQ	INDY	Thu, Nov 14, 2013	21.86	22.28	21.86	22.14
997	NASDAQ	INDY	Wed, Nov 13, 2013	21.57	21.92	21.57	21.91
996	NASDAQ	INDY	Tue, Nov 12, 2013	21.73	21.73	21.33	21.45
995	NASDAQ	INDY	Mon, Nov 11, 2013	22.02	22.04	21.87	21.97
994	NASDAQ	INDY	Fri, Nov 8, 2013	22.14	22.14	21.96	22.14
993	NASDAQ	INDY	Thu, Nov 7, 2013	22.82	22.83	22.26	22.26
992	NASDAQ	INDY	Wed, Nov 6, 2013	22.89	23.00	22.81	22.87
991	NASDAQ	INDY	Tue, Nov 5, 2013	23.03	23.17	22.97	22.97
990	NASDAQ	INDY	Mon, Nov 4, 2013	23.23	23.45	23.23	23.42
989	NASDAQ	INDY	Fri, Nov 1, 2013	23.38	23.43	23.16	23.33
988	NASDAQ	INDY	Thu, Oct 31, 2013	23.39	23.50	23.17	23.19
987	NASDAQ	INDY	Wed, Oct 30, 2013	23.34	23.45	23.14	23.25
986	NASDAQ	INDY	Tue, Oct 29, 2013	23.14	23.36	23.14	23.29
985	NASDAQ	INDY	Mon, Oct 28, 2013	22.85	22.89	22.71	22.80
984	NASDAQ	INDY	Fri, Oct 25, 2013	22.83	23.07	22.83	23.03
983	NASDAQ	INDY	Thu, Oct 24, 2013	22.93	22.98	22.86	22.89
982	NASDAQ	INDY	Wed, Oct 23, 2013	23.05	23.14	22.89	22.94
981	NASDAQ	INDY	Tue, Oct 22, 2013	23.36	23.56	23.34	23.44
980	NASDAQ	INDY	Mon, Oct 21, 2013	23.32	23.33	23.09	23.22
979	NASDAQ	INDY	Fri, Oct 18, 2013	23.39	23.39	23.19	23.30
978	NASDAQ	INDY	Thu, Oct 17, 2013	22.83	23.01	22.65	22.95
977	NASDAQ	INDY	Wed, Oct 16, 2013	22.68	22.88	22.65	22.88
976	NASDAQ	INDY	Tue, Oct 15, 2013	22.87	22.87	22.62	22.62
975	NASDAQ	INDY	Mon, Oct 14, 2013	22.84	23.40	22.84	23.31
974	NASDAQ	INDY	Fri, Oct 11, 2013	22.92	23.08	22.86	23.03
973	NASDAQ	INDY	Thu, Oct 10, 2013	22.68	23.11	22.68	23.07
972	NASDAQ	INDY	Wed, Oct 9, 2013	22.15	22.37	22.12	22.28
971	NASDAQ	INDY	Tue, Oct 8, 2013	22.01	22.09	21.71	21.72
970	NASDAQ	INDY	Mon, Oct 7, 2013	22.19	22.34	22.13	22.27
969	NASDAQ	INDY	Fri, Oct 4, 2013	22.02	22.34	22.02	22.27
968	NASDAQ	INDY	Thu, Oct 3, 2013	21.98	22.09	21.72	21.90
967	NASDAQ	INDY	Wed, Oct 2, 2013	21.44	21.61	21.39	21.61
966	NASDAQ	INDY	Tue, Oct 1, 2013	21.04	21.46	21.04	21.41
965	NASDAQ	INDY	Mon, Sep 30, 2013	20.90	21.07	20.76	21.02
964	NASDAQ	INDY	Fri, Sep 27, 2013	21.33	21.40	21.03	21.10
963	NASDAQ	INDY	Thu, Sep 26, 2013	21.74	21.99	21.74	21.94
962	NASDAQ	INDY	Wed, Sep 25, 2013	21.73	21.73	21.49	21.54
961	NASDAQ	INDY	Tue, Sep 24, 2013	21.61	21.82	21.58	21.71
960	NASDAQ	INDY	Mon, Sep 23, 2013	21.69	21.85	21.59	21.78
959	NASDAQ	INDY	Fri, Sep 20, 2013	22.24	22.24	21.91	21.93
958	NASDAQ	INDY	Thu, Sep 19, 2013	22.76	22.92	22.55	22.61
957	NASDAQ	INDY	Wed, Sep 18, 2013	21.27	22.63	21.27	22.59
956	NASDAQ	INDY	Tue, Sep 17, 2013	21.37	21.49	21.35	21.43
955	NASDAQ	INDY	Mon, Sep 16, 2013	21.49	21.55	21.39	21.39
954	NASDAQ	INDY	Fri, Sep 13, 2013	21.10	21.48	21.10	21.45
953	NASDAQ	INDY	Thu, Sep 12, 2013	21.34	21.34	21.13	21.17
952	NASDAQ	INDY	Wed, Sep 11, 2013	21.59	21.63	21.38	21.54
951	NASDAQ	INDY	Tue, Sep 10, 2013	21.30	21.53	21.30	21.40
950	NASDAQ	INDY	Mon, Sep 9, 2013	20.62	20.98	20.50	20.92
949	NASDAQ	INDY	Fri, Sep 6, 2013	20.17	20.43	20.11	20.39
948	NASDAQ	INDY	Thu, Sep 5, 2013	19.39	19.84	19.35	19.75
947	NASDAQ	INDY	Wed, Sep 4, 2013	18.70	19.13	18.67	19.09
946	NASDAQ	INDY	Tue, Sep 3, 2013	18.22	18.28	18.04	18.08
945	NASDAQ	INDY	Fri, Aug 30, 2013	18.79	18.92	18.57	18.91
944	NASDAQ	INDY	Thu, Aug 29, 2013	18.47	18.58	18.31	18.36
943	NASDAQ	INDY	Wed, Aug 28, 2013	17.64	18.38	17.60	18.03
942	NASDAQ	INDY	Tue, Aug 27, 2013	18.18	18.25	18.10	18.11
941	NASDAQ	INDY	Mon, Aug 26, 2013	19.61	19.66	19.27	19.28
940	NASDAQ	INDY	Fri, Aug 23, 2013	19.60	19.81	19.59	19.73
939	NASDAQ	INDY	Thu, Aug 22, 2013	19.10	19.35	19.10	19.27
938	NASDAQ	INDY	Wed, Aug 21, 2013	19.01	19.01	18.71	18.71
937	NASDAQ	INDY	Tue, Aug 20, 2013	19.51	19.74	19.51	19.71
936	NASDAQ	INDY	Mon, Aug 19, 2013	19.71	19.71	19.37	19.38
935	NASDAQ	INDY	Fri, Aug 16, 2013	20.38	20.49	20.20	20.28
934	NASDAQ	INDY	Thu, Aug 15, 2013	21.29	21.29	21.15	21.23
933	NASDAQ	INDY	Wed, Aug 14, 2013	21.47	21.57	21.47	21.52
932	NASDAQ	INDY	Tue, Aug 13, 2013	21.25	21.40	21.25	21.34
931	NASDAQ	INDY	Mon, Aug 12, 2013	21.00	21.16	20.98	21.12
930	NASDAQ	INDY	Fri, Aug 9, 2013	21.09	21.21	21.09	21.12
929	NASDAQ	INDY	Thu, Aug 8, 2013	21.00	21.19	20.86	21.19
928	NASDAQ	INDY	Wed, Aug 7, 2013	20.61	20.66	20.57	20.62
927	NASDAQ	INDY	Tue, Aug 6, 2013	20.79	20.91	20.61	20.76
926	NASDAQ	INDY	Mon, Aug 5, 2013	21.41	21.41	21.27	21.31
925	NASDAQ	INDY	Fri, Aug 2, 2013	21.45	21.66	21.43	21.50
924	NASDAQ	INDY	Thu, Aug 1, 2013	21.71	22.00	21.71	21.92
923	NASDAQ	INDY	Wed, Jul 31, 2013	21.74	21.77	21.40	21.58
922	NASDAQ	INDY	Tue, Jul 30, 2013	21.92	21.92	21.71	21.75
921	NASDAQ	INDY	Mon, Jul 29, 2013	22.55	22.61	22.46	22.50
920	NASDAQ	INDY	Fri, Jul 26, 2013	22.88	22.95	22.71	22.95
919	NASDAQ	INDY	Thu, Jul 25, 2013	22.97	22.97	22.79	22.93
918	NASDAQ	INDY	Wed, Jul 24, 2013	23.08	23.12	22.85	23.00
917	NASDAQ	INDY	Tue, Jul 23, 2013	23.25	23.34	23.07	23.09
916	NASDAQ	INDY	Mon, Jul 22, 2013	23.19	23.30	23.09	23.29
915	NASDAQ	INDY	Fri, Jul 19, 2013	23.28	23.28	23.13	23.17
914	NASDAQ	INDY	Thu, Jul 18, 2013	23.26	23.34	23.16	23.18
913	NASDAQ	INDY	Wed, Jul 17, 2013	23.23	23.26	23.13	23.20
912	NASDAQ	INDY	Tue, Jul 16, 2013	23.14	23.30	23.02	23.29
911	NASDAQ	INDY	Mon, Jul 15, 2013	23.13	23.32	23.09	23.29
910	NASDAQ	INDY	Fri, Jul 12, 2013	22.94	23.02	22.83	22.90
909	NASDAQ	INDY	Thu, Jul 11, 2013	22.76	23.00	22.76	23.00
908	NASDAQ	INDY	Wed, Jul 10, 2013	22.29	22.34	22.12	22.17
907	NASDAQ	INDY	Tue, Jul 9, 2013	22.37	22.41	22.26	22.36
906	NASDAQ	INDY	Mon, Jul 8, 2013	21.91	22.15	21.91	22.06
905	NASDAQ	INDY	Fri, Jul 5, 2013	22.17	22.17	21.82	21.94
904	NASDAQ	INDY	Wed, Jul 3, 2013	21.90	22.09	21.83	21.98
903	NASDAQ	INDY	Tue, Jul 2, 2013	22.52	22.62	22.20	22.26
902	NASDAQ	INDY	Mon, Jul 1, 2013	22.55	22.67	22.48	22.50
901	NASDAQ	INDY	Fri, Jun 28, 2013	22.27	22.41	22.22	22.31
900	NASDAQ	INDY	Thu, Jun 27, 2013	21.61	22.09	21.61	22.06
899	NASDAQ	INDY	Wed, Jun 26, 2013	21.21	21.52	21.21	21.49
898	NASDAQ	INDY	Tue, Jun 25, 2013	21.48	21.73	21.36	21.68
897	NASDAQ	INDY	Mon, Jun 24, 2013	21.46	21.58	21.26	21.36
896	NASDAQ	INDY	Fri, Jun 21, 2013	21.84	21.84	21.47	21.74
895	NASDAQ	INDY	Thu, Jun 20, 2013	21.78	21.78	21.00	21.05
894	NASDAQ	INDY	Wed, Jun 19, 2013	22.81	22.86	22.18	22.18
893	NASDAQ	INDY	Tue, Jun 18, 2013	22.65	22.90	22.65	22.87
892	NASDAQ	INDY	Mon, Jun 17, 2013	23.11	23.24	22.99	23.05
891	NASDAQ	INDY	Fri, Jun 14, 2013	23.15	23.20	22.90	22.95
890	NASDAQ	INDY	Thu, Jun 13, 2013	22.59	22.88	22.50	22.84
889	NASDAQ	INDY	Wed, Jun 12, 2013	22.94	22.96	22.55	22.57
888	NASDAQ	INDY	Tue, Jun 11, 2013	22.58	22.67	22.54	22.56
887	NASDAQ	INDY	Mon, Jun 10, 2013	23.25	23.26	23.08	23.10
886	NASDAQ	INDY	Fri, Jun 7, 2013	23.56	23.72	23.51	23.68
885	NASDAQ	INDY	Thu, Jun 6, 2013	23.86	23.93	23.65	23.93
884	NASDAQ	INDY	Wed, Jun 5, 2013	23.89	23.91	23.55	23.55
883	NASDAQ	INDY	Tue, Jun 4, 2013	24.09	24.12	23.87	23.93
882	NASDAQ	INDY	Mon, Jun 3, 2013	23.92	24.22	23.88	24.22
881	NASDAQ	INDY	Fri, May 31, 2013	24.25	24.33	23.94	23.95
880	NASDAQ	INDY	Thu, May 30, 2013	24.86	24.91	24.72	24.74
879	NASDAQ	INDY	Wed, May 29, 2013	24.83	24.87	24.67	24.70
878	NASDAQ	INDY	Tue, May 28, 2013	25.00	25.06	24.88	24.92
877	NASDAQ	INDY	Fri, May 24, 2013	24.61	24.61	24.42	24.56
876	NASDAQ	INDY	Thu, May 23, 2013	24.56	24.65	24.46	24.57
875	NASDAQ	INDY	Wed, May 22, 2013	25.24	25.52	24.96	25.04
874	NASDAQ	INDY	Tue, May 21, 2013	25.42	25.50	25.35	25.42
873	NASDAQ	INDY	Mon, May 20, 2013	25.71	25.82	25.71	25.82
872	NASDAQ	INDY	Fri, May 17, 2013	25.90	25.93	25.77	25.92
871	NASDAQ	INDY	Thu, May 16, 2013	25.77	25.82	25.76	25.77
870	NASDAQ	INDY	Wed, May 15, 2013	25.76	25.85	25.71	25.82
869	NASDAQ	INDY	Tue, May 14, 2013	25.18	25.31	25.11	25.25
868	NASDAQ	INDY	Mon, May 13, 2013	25.22	25.22	25.04	25.04
867	NASDAQ	INDY	Fri, May 10, 2013	25.55	25.59	25.46	25.58
866	NASDAQ	INDY	Thu, May 9, 2013	25.71	25.72	25.50	25.54
865	NASDAQ	INDY	Wed, May 8, 2013	25.82	25.89	25.78	25.89
864	NASDAQ	INDY	Tue, May 7, 2013	25.61	25.75	25.61	25.68
863	NASDAQ	INDY	Mon, May 6, 2013	25.39	25.44	25.36	25.39
862	NASDAQ	INDY	Fri, May 3, 2013	25.41	25.63	25.39	25.52
861	NASDAQ	INDY	Thu, May 2, 2013	25.48	25.67	25.48	25.67
860	NASDAQ	INDY	Wed, May 1, 2013	25.46	25.47	25.23	25.25
859	NASDAQ	INDY	Tue, Apr 30, 2013	25.21	25.48	25.18	25.48
858	NASDAQ	INDY	Mon, Apr 29, 2013	24.88	25.05	24.88	25.05
857	NASDAQ	INDY	Fri, Apr 26, 2013	24.71	24.80	24.62	24.68
856	NASDAQ	INDY	Thu, Apr 25, 2013	25.07	25.12	25.00	25.05
855	NASDAQ	INDY	Wed, Apr 24, 2013	24.91	25.06	24.91	24.97
854	NASDAQ	INDY	Tue, Apr 23, 2013	24.65	24.91	24.65	24.90
853	NASDAQ	INDY	Mon, Apr 22, 2013	24.77	24.78	24.54	24.73
852	NASDAQ	INDY	Fri, Apr 19, 2013	24.52	24.67	24.42	24.67
851	NASDAQ	INDY	Thu, Apr 18, 2013	24.40	24.46	24.24	24.28
850	NASDAQ	INDY	Wed, Apr 17, 2013	24.08	24.08	23.83	23.92
849	NASDAQ	INDY	Tue, Apr 16, 2013	24.06	24.11	23.88	24.08
848	NASDAQ	INDY	Mon, Apr 15, 2013	23.39	23.39	22.98	23.00
847	NASDAQ	INDY	Fri, Apr 12, 2013	23.20	23.21	22.98	23.08
846	NASDAQ	INDY	Thu, Apr 11, 2013	23.52	23.60	23.45	23.48
845	NASDAQ	INDY	Wed, Apr 10, 2013	23.38	23.54	23.34	23.54
844	NASDAQ	INDY	Tue, Apr 9, 2013	23.09	23.30	23.01	23.19
843	NASDAQ	INDY	Mon, Apr 8, 2013	23.26	23.33	23.14	23.33
842	NASDAQ	INDY	Fri, Apr 5, 2013	23.10	23.24	22.95	23.24
841	NASDAQ	INDY	Thu, Apr 4, 2013	23.16	23.27	23.12	23.23
840	NASDAQ	INDY	Wed, Apr 3, 2013	23.80	23.93	23.55	23.61
839	NASDAQ	INDY	Tue, Apr 2, 2013	24.11	24.14	24.07	24.14
838	NASDAQ	INDY	Mon, Apr 1, 2013	23.97	24.03	23.84	23.86
837	NASDAQ	INDY	Thu, Mar 28, 2013	23.91	24.03	23.89	24.03
836	NASDAQ	INDY	Wed, Mar 27, 2013	23.70	23.84	23.66	23.84
835	NASDAQ	INDY	Tue, Mar 26, 2013	23.82	23.87	23.70	23.78
834	NASDAQ	INDY	Mon, Mar 25, 2013	23.77	23.87	23.63	23.69
833	NASDAQ	INDY	Fri, Mar 22, 2013	23.93	23.96	23.84	23.89
832	NASDAQ	INDY	Thu, Mar 21, 2013	23.97	23.97	23.76	23.76
831	NASDAQ	INDY	Wed, Mar 20, 2013	24.07	24.15	24.03	24.14
830	NASDAQ	INDY	Tue, Mar 19, 2013	24.33	24.35	23.98	24.18
829	NASDAQ	INDY	Mon, Mar 18, 2013	24.81	24.86	24.72	24.74
828	NASDAQ	INDY	Fri, Mar 15, 2013	25.00	25.03	24.90	25.02
827	NASDAQ	INDY	Thu, Mar 14, 2013	24.86	25.10	24.86	25.10
826	NASDAQ	INDY	Wed, Mar 13, 2013	24.79	24.79	24.59	24.70
825	NASDAQ	INDY	Tue, Mar 12, 2013	25.01	25.12	24.91	24.97
824	NASDAQ	INDY	Mon, Mar 11, 2013	25.18	25.19	25.01	25.18
823	NASDAQ	INDY	Fri, Mar 8, 2013	25.09	25.24	24.97	25.24
822	NASDAQ	INDY	Thu, Mar 7, 2013	24.64	24.77	24.64	24.71
821	NASDAQ	INDY	Wed, Mar 6, 2013	24.42	24.46	24.24	24.27
820	NASDAQ	INDY	Tue, Mar 5, 2013	24.17	24.27	24.11	24.22
819	NASDAQ	INDY	Mon, Mar 4, 2013	23.83	23.84	23.70	23.83
818	NASDAQ	INDY	Fri, Mar 1, 2013	23.79	23.91	23.74	23.86
817	NASDAQ	INDY	Thu, Feb 28, 2013	24.05	24.05	23.89	23.89
816	NASDAQ	INDY	Wed, Feb 27, 2013	24.69	24.82	24.68	24.75
815	NASDAQ	INDY	Tue, Feb 26, 2013	24.42	24.44	24.29	24.41
814	NASDAQ	INDY	Mon, Feb 25, 2013	24.86	24.87	24.79	24.43
813	NASDAQ	INDY	Fri, Feb 22, 2013	24.65	24.65	24.63	24.71
812	NASDAQ	INDY	Thu, Feb 21, 2013	24.52	24.52	24.28	24.42
811	NASDAQ	INDY	Wed, Feb 20, 2013	25.09	25.12	24.92	24.95
810	NASDAQ	INDY	Tue, Feb 19, 2013	25.06	25.10	25.02	25.18
809	NASDAQ	INDY	Fri, Feb 15, 2013	24.80	24.81	24.77	24.66
808	NASDAQ	INDY	Thu, Feb 14, 2013	25.04	25.06	24.95	24.99
807	NASDAQ	INDY	Wed, Feb 13, 2013	25.24	25.26	25.20	25.22
806	NASDAQ	INDY	Tue, Feb 12, 2013	25.14	25.20	25.13	25.23
805	NASDAQ	INDY	Mon, Feb 11, 2013	25.04	25.04	24.99	25.06
804	NASDAQ	INDY	Fri, Feb 8, 2013	25.23	25.24	25.19	25.20
803	NASDAQ	INDY	Fri, Feb 1, 2013	25.80	25.82	25.80	26.06
802	NASDAQ	INDY	Thu, Jan 31, 2013	25.91	25.94	25.89	25.98
801	NASDAQ	INDY	Wed, Jan 30, 2013	26.03	26.06	26.00	26.13
800	NASDAQ	INDY	Tue, Jan 29, 2013	25.75	25.82	25.75	26.08
799	NASDAQ	INDY	Mon, Jan 28, 2013	25.78	25.79	25.72	25.86
798	NASDAQ	INDY	Fri, Jan 25, 2013	25.84	25.91	25.84	25.91
797	NASDAQ	INDY	Wed, Jan 23, 2013	25.84	25.86	25.82	26.00
796	NASDAQ	INDY	Tue, Jan 22, 2013	25.78	25.78	25.77	26.02
795	NASDAQ	INDY	Fri, Jan 18, 2013	25.78	25.80	25.77	26.00
794	NASDAQ	INDY	Thu, Jan 17, 2013	25.41	25.43	25.41	25.76
793	NASDAQ	INDY	Wed, Jan 16, 2013	25.12	25.15	25.09	25.35
792	NASDAQ	INDY	Tue, Jan 15, 2013	25.38	25.40	25.38	25.51
791	NASDAQ	INDY	Mon, Jan 14, 2013	25.30	25.33	25.29	25.41
790	NASDAQ	INDY	Fri, Jan 11, 2013	24.88	24.90	24.85	24.99
789	NASDAQ	INDY	Thu, Jan 10, 2013	25.06	25.09	25.03	25.23
788	NASDAQ	INDY	Wed, Jan 9, 2013	24.96	24.96	24.90	25.13
787	NASDAQ	INDY	Tue, Jan 8, 2013	24.82	24.99	24.82	25.14
786	NASDAQ	INDY	Mon, Jan 7, 2013	24.82	24.82	24.82	25.06
785	NASDAQ	INDY	Fri, Jan 4, 2013	25.00	25.08	25.00	25.36
784	NASDAQ	INDY	Thu, Jan 3, 2013	25.25	25.26	25.24	25.59
783	NASDAQ	INDY	Wed, Jan 2, 2013	25.23	25.30	25.23	25.70
782	NASDAQ	INDY	Mon, Dec 31, 2012	24.58	24.66	24.58	24.91
781	NASDAQ	INDY	Fri, Dec 28, 2012	24.70	24.71	24.70	24.78
780	NASDAQ	INDY	Thu, Dec 27, 2012	24.46	24.50	24.46	24.67
779	NASDAQ	INDY	Wed, Dec 26, 2012	24.65	24.66	24.65	24.82
778	NASDAQ	INDY	Mon, Dec 24, 2012	24.39	24.40	24.39	24.40
777	NASDAQ	INDY	Fri, Dec 21, 2012	24.30	24.30	24.24	24.51
776	NASDAQ	INDY	Thu, Dec 20, 2012	24.78	25.02	24.67	25.00
775	NASDAQ	INDY	Wed, Dec 19, 2012	24.92	25.00	24.90	24.92
774	NASDAQ	INDY	Tue, Dec 18, 2012	24.65	24.83	24.56	24.83
773	NASDAQ	INDY	Mon, Dec 17, 2012	24.44	24.51	24.44	24.65
772	NASDAQ	INDY	Fri, Dec 14, 2012	24.71	24.75	24.70	24.76
771	NASDAQ	INDY	Thu, Dec 13, 2012	24.60	24.64	24.57	24.61
770	NASDAQ	INDY	Wed, Dec 12, 2012	24.82	24.87	24.82	24.93
769	NASDAQ	INDY	Tue, Dec 11, 2012	25.00	25.11	24.99	25.09
768	NASDAQ	INDY	Mon, Dec 10, 2012	24.82	24.89	24.82	25.13
767	NASDAQ	INDY	Fri, Dec 7, 2012	24.83	24.88	24.83	24.99
766	NASDAQ	INDY	Thu, Dec 6, 2012	25.08	25.08	25.08	25.23
765	NASDAQ	INDY	Wed, Dec 5, 2012	24.79	24.98	24.78	24.89
764	NASDAQ	INDY	Tue, Dec 4, 2012	24.66	24.67	24.63	24.71
763	NASDAQ	INDY	Mon, Dec 3, 2012	24.54	24.59	24.54	24.78
762	NASDAQ	INDY	Fri, Nov 30, 2012	24.80	24.81	24.80	24.81
761	NASDAQ	INDY	Thu, Nov 29, 2012	24.37	24.42	24.34	24.68
760	NASDAQ	INDY	Wed, Nov 28, 2012	23.65	23.65	23.54	23.67
759	NASDAQ	INDY	Tue, Nov 27, 2012	23.66	23.69	23.62	23.57
758	NASDAQ	INDY	Mon, Nov 26, 2012	23.20	23.24	23.19	23.54
757	NASDAQ	INDY	Fri, Nov 23, 2012	23.20	23.24	23.20	23.45
756	NASDAQ	INDY	Wed, Nov 21, 2012	23.45	23.46	23.37	23.37
755	NASDAQ	INDY	Tue, Nov 20, 2012	23.34	23.43	23.19	23.43
754	NASDAQ	INDY	Mon, Nov 19, 2012	23.33	23.65	23.33	23.65
753	NASDAQ	INDY	Fri, Nov 16, 2012	23.15	23.15	23.15	23.26
752	NASDAQ	INDY	Thu, Nov 15, 2012	23.50	23.60	23.50	23.52
751	NASDAQ	INDY	Wed, Nov 14, 2012	23.60	23.64	23.58	23.54
750	NASDAQ	INDY	Tue, Nov 13, 2012	23.60	23.67	23.57	23.76
749	NASDAQ	INDY	Mon, Nov 12, 2012	23.69	23.74	23.67	23.75
748	NASDAQ	INDY	Fri, Nov 9, 2012	23.78	23.83	23.78	23.92
747	NASDAQ	INDY	Thu, Nov 8, 2012	24.17	24.19	24.14	24.11
746	NASDAQ	INDY	Wed, Nov 7, 2012	24.30	24.33	24.23	24.12
745	NASDAQ	INDY	Tue, Nov 6, 2012	24.08	24.10	24.08	24.46
744	NASDAQ	INDY	Mon, Nov 5, 2012	23.93	23.95	23.91	24.30
743	NASDAQ	INDY	Fri, Nov 2, 2012	24.25	24.25	24.23	24.38
742	NASDAQ	INDY	Thu, Nov 1, 2012	24.07	24.09	24.03	24.18
741	NASDAQ	INDY	Wed, Oct 31, 2012	23.90	23.91	23.86	23.86
740	NASDAQ	INDY	Fri, Oct 26, 2012	24.11	24.11	24.11	24.24
739	NASDAQ	INDY	Thu, Oct 25, 2012	24.36	24.37	24.36	24.47
738	NASDAQ	INDY	Wed, Oct 24, 2012	24.22	24.24	24.22	24.17
737	NASDAQ	INDY	Tue, Oct 23, 2012	24.23	24.24	24.23	24.15
736	NASDAQ	INDY	Mon, Oct 22, 2012	24.41	24.62	24.35	24.61
735	NASDAQ	INDY	Fri, Oct 19, 2012	24.15	24.15	0.03	24.02
734	NASDAQ	INDY	Thu, Oct 18, 2012	24.48	24.52	24.40	24.50
733	NASDAQ	INDY	Wed, Oct 17, 2012	24.47	24.49	24.45	24.61
732	NASDAQ	INDY	Tue, Oct 16, 2012	24.41	24.45	24.40	24.71
731	NASDAQ	INDY	Mon, Oct 15, 2012	24.53	24.54	24.47	24.78
730	NASDAQ	INDY	Fri, Oct 12, 2012	24.58	24.67	24.52	24.55
729	NASDAQ	INDY	Thu, Oct 11, 2012	24.85	24.94	24.80	24.88
728	NASDAQ	INDY	Wed, Oct 10, 2012	24.38	24.42	24.37	24.34
727	NASDAQ	INDY	Tue, Oct 9, 2012	24.75	24.85	24.75	24.73
726	NASDAQ	INDY	Mon, Oct 8, 2012	24.67	24.73	24.67	24.94
725	NASDAQ	INDY	Fri, Oct 5, 2012	25.36	25.42	25.33	25.42
724	NASDAQ	INDY	Thu, Oct 4, 2012	25.59	25.66	25.59	25.81
723	NASDAQ	INDY	Wed, Oct 3, 2012	25.13	25.14	25.03	25.10
722	NASDAQ	INDY	Tue, Oct 2, 2012	24.98	24.98	24.95	25.04
721	NASDAQ	INDY	Mon, Oct 1, 2012	24.95	25.00	24.91	25.04
720	NASDAQ	INDY	Fri, Sep 28, 2012	24.69	24.70	24.61	24.54
719	NASDAQ	INDY	Thu, Sep 27, 2012	24.39	24.45	24.37	24.52
718	NASDAQ	INDY	Wed, Sep 26, 2012	24.22	24.23	24.22	24.04
717	NASDAQ	INDY	Tue, Sep 25, 2012	24.33	24.41	24.31	24.11
716	NASDAQ	INDY	Mon, Sep 24, 2012	24.27	24.30	24.27	24.31
715	NASDAQ	INDY	Fri, Sep 21, 2012	24.30	24.40	24.23	24.32
714	NASDAQ	INDY	Thu, Sep 20, 2012	23.43	23.46	23.38	23.43
713	NASDAQ	INDY	Wed, Sep 19, 2012	23.75	23.75	23.74	23.46
712	NASDAQ	INDY	Tue, Sep 18, 2012	23.78	23.79	23.67	23.50
711	NASDAQ	INDY	Mon, Sep 17, 2012	23.84	23.89	23.80	23.71
710	NASDAQ	INDY	Fri, Sep 14, 2012	23.53	23.53	23.53	23.83
709	NASDAQ	INDY	Thu, Sep 13, 2012	22.47	22.55	22.47	22.96
708	NASDAQ	INDY	Wed, Sep 12, 2012	22.38	22.54	22.38	22.49
707	NASDAQ	INDY	Tue, Sep 11, 2012	22.31	22.35	22.31	22.33
706	NASDAQ	INDY	Mon, Sep 10, 2012	22.17	22.17	22.17	22.03
705	NASDAQ	INDY	Fri, Sep 7, 2012	22.10	22.15	22.10	22.25
704	NASDAQ	INDY	Thu, Sep 6, 2012	21.57	21.57	21.57	21.79
703	NASDAQ	INDY	Wed, Sep 5, 2012	21.41	21.42	21.41	21.41
702	NASDAQ	INDY	Tue, Sep 4, 2012	21.71	21.72	21.70	21.61
701	NASDAQ	INDY	Fri, Aug 31, 2012	21.69	21.70	21.69	22.39
700	NASDAQ	INDY	Thu, Aug 30, 2012	21.89	21.89	21.87	21.71
699	NASDAQ	INDY	Wed, Aug 29, 2012	21.77	21.78	21.75	21.72
698	NASDAQ	INDY	Tue, Aug 28, 2012	21.95	21.96	21.95	21.89
697	NASDAQ	INDY	Mon, Aug 27, 2012	22.01	22.08	22.01	22.00
696	NASDAQ	INDY	Fri, Aug 24, 2012	22.27	22.27	22.23	22.27
695	NASDAQ	INDY	Thu, Aug 23, 2012	22.45	22.45	22.45	22.23
694	NASDAQ	INDY	Wed, Aug 22, 2012	22.34	22.35	22.34	22.42
693	NASDAQ	INDY	Tue, Aug 21, 2012	22.35	22.45	22.35	22.40
692	NASDAQ	INDY	Mon, Aug 20, 2012	22.14	22.15	22.05	22.10
691	NASDAQ	INDY	Fri, Aug 17, 2012	22.11	22.11	22.05	22.02
690	NASDAQ	INDY	Thu, Aug 16, 2012	22.03	22.13	22.03	22.10
689	NASDAQ	INDY	Wed, Aug 15, 2012	22.19	22.20	22.14	21.98
688	NASDAQ	INDY	Tue, Aug 14, 2012	22.14	22.16	22.14	22.00
687	NASDAQ	INDY	Mon, Aug 13, 2012	22.12	22.15	22.12	21.97
686	NASDAQ	INDY	Fri, Aug 10, 2012	22.08	22.08	22.03	22.13
685	NASDAQ	INDY	Thu, Aug 9, 2012	22.03	22.09	22.03	22.10
684	NASDAQ	INDY	Wed, Aug 8, 2012	22.05	22.19	22.05	22.15
683	NASDAQ	INDY	Tue, Aug 7, 2012	22.19	22.25	22.19	22.24
682	NASDAQ	INDY	Mon, Aug 6, 2012	21.78	21.78	21.69	21.86
681	NASDAQ	INDY	Fri, Aug 3, 2012	21.41	21.41	21.41	21.74
680	NASDAQ	INDY	Thu, Aug 2, 2012	21.43	21.50	21.43	21.28
679	NASDAQ	INDY	Wed, Aug 1, 2012	21.63	21.64	21.56	21.48
678	NASDAQ	INDY	Tue, Jul 31, 2012	21.51	21.57	21.51	21.45
677	NASDAQ	INDY	Mon, Jul 30, 2012	21.44	21.55	21.43	21.64
676	NASDAQ	INDY	Fri, Jul 27, 2012	21.26	21.51	21.18	21.42
675	NASDAQ	INDY	Thu, Jul 26, 2012	20.80	20.84	20.77	21.21
674	NASDAQ	INDY	Wed, Jul 25, 2012	20.84	20.89	20.84	20.88
673	NASDAQ	INDY	Tue, Jul 24, 2012	20.91	21.01	20.89	20.86
672	NASDAQ	INDY	Mon, Jul 23, 2012	20.94	20.96	20.94	20.84
671	NASDAQ	INDY	Fri, Jul 20, 2012	21.54	21.61	21.54	21.52
670	NASDAQ	INDY	Thu, Jul 19, 2012	21.78	21.81	21.70	21.86
669	NASDAQ	INDY	Wed, Jul 18, 2012	21.53	21.71	21.53	21.80
668	NASDAQ	INDY	Tue, Jul 17, 2012	21.57	21.60	21.55	21.79
667	NASDAQ	INDY	Mon, Jul 16, 2012	21.54	21.66	21.50	21.84
666	NASDAQ	INDY	Fri, Jul 13, 2012	21.70	21.76	21.70	21.98
665	NASDAQ	INDY	Thu, Jul 12, 2012	21.41	21.46	21.41	21.56
664	NASDAQ	INDY	Wed, Jul 11, 2012	21.82	21.86	21.81	22.00
663	NASDAQ	INDY	Tue, Jul 10, 2012	22.06	22.20	21.87	21.91
662	NASDAQ	INDY	Mon, Jul 9, 2012	21.59	21.70	21.57	21.70
661	NASDAQ	INDY	Fri, Jul 6, 2012	21.93	21.93	21.92	21.74
660	NASDAQ	INDY	Thu, Jul 5, 2012	22.17	22.17	22.17	22.02
659	NASDAQ	INDY	Tue, Jul 3, 2012	22.25	22.29	22.23	22.46
658	NASDAQ	INDY	Mon, Jul 2, 2012	21.81	21.89	21.66	21.89
657	NASDAQ	INDY	Fri, Jun 29, 2012	21.70	21.74	21.67	21.88
656	NASDAQ	INDY	Thu, Jun 28, 2012	20.73	20.77	20.72	20.62
655	NASDAQ	INDY	Wed, Jun 27, 2012	20.56	20.66	20.56	20.72
654	NASDAQ	INDY	Tue, Jun 26, 2012	20.55	20.56	20.52	20.52
653	NASDAQ	INDY	Mon, Jun 25, 2012	20.51	20.53	20.46	20.37
652	NASDAQ	INDY	Fri, Jun 22, 2012	20.58	20.62	20.58	20.47
651	NASDAQ	INDY	Thu, Jun 21, 2012	20.97	21.03	20.97	20.38
650	NASDAQ	INDY	Wed, Jun 20, 2012	20.86	20.86	20.82	20.85
649	NASDAQ	INDY	Tue, Jun 19, 2012	20.93	20.98	20.93	21.01
648	NASDAQ	INDY	Mon, Jun 18, 2012	20.66	20.88	20.63	20.80
647	NASDAQ	INDY	Fri, Jun 15, 2012	21.30	21.30	21.24	21.23
646	NASDAQ	INDY	Thu, Jun 14, 2012	20.79	20.85	20.79	20.88
645	NASDAQ	INDY	Wed, Jun 13, 2012	21.14	21.18	21.09	20.93
644	NASDAQ	INDY	Tue, Jun 12, 2012	20.93	21.06	20.83	21.04
643	NASDAQ	INDY	Mon, Jun 11, 2012	20.81	20.83	20.81	20.38
642	NASDAQ	INDY	Fri, Jun 8, 2012	20.83	21.06	20.82	21.02
641	NASDAQ	INDY	Thu, Jun 7, 2012	21.06	21.10	21.04	20.99
640	NASDAQ	INDY	Wed, Jun 6, 2012	20.70	20.70	20.66	20.88
639	NASDAQ	INDY	Tue, Jun 5, 2012	20.01	20.05	20.01	20.02
638	NASDAQ	INDY	Mon, Jun 4, 2012	19.95	20.04	19.95	19.97
637	NASDAQ	INDY	Fri, Jun 1, 2012	19.97	20.02	19.95	19.72
636	NASDAQ	INDY	Thu, May 31, 2012	20.11	20.13	20.10	20.00
635	NASDAQ	INDY	Wed, May 30, 2012	20.12	20.16	20.12	19.99
634	NASDAQ	INDY	Tue, May 29, 2012	20.46	20.51	20.46	20.39
633	NASDAQ	INDY	Fri, May 25, 2012	20.31	20.33	20.22	20.17
632	NASDAQ	INDY	Thu, May 24, 2012	20.22	20.24	20.21	20.07
631	NASDAQ	INDY	Wed, May 23, 2012	19.70	19.72	19.68	19.71
630	NASDAQ	INDY	Tue, May 22, 2012	20.02	20.04	20.02	19.90
629	NASDAQ	INDY	Mon, May 21, 2012	20.34	20.37	20.34	20.49
628	NASDAQ	INDY	Fri, May 18, 2012	20.49	20.54	20.48	20.22
627	NASDAQ	INDY	Thu, May 17, 2012	20.42	20.46	20.40	20.08
626	NASDAQ	INDY	Wed, May 16, 2012	20.42	20.49	20.25	20.30
625	NASDAQ	INDY	Tue, May 15, 2012	20.97	20.98	20.97	20.58
624	NASDAQ	INDY	Mon, May 14, 2012	20.76	20.78	20.76	20.53
623	NASDAQ	INDY	Fri, May 11, 2012	20.97	21.06	20.97	20.92
622	NASDAQ	INDY	Thu, May 10, 2012	21.36	21.32	21.17	21.21
621	NASDAQ	INDY	Wed, May 9, 2012	21.11	21.11	21.08	20.99
620	NASDAQ	INDY	Tue, May 8, 2012	21.47	21.55	21.46	21.23
619	NASDAQ	INDY	Mon, May 7, 2012	22.04	22.09	22.03	22.00
618	NASDAQ	INDY	Fri, May 4, 2012	21.71	21.80	21.70	21.38
617	NASDAQ	INDY	Thu, May 3, 2012	22.16	22.21	22.14	22.19
616	NASDAQ	INDY	Wed, May 2, 2012	22.43	22.49	22.37	22.57
615	NASDAQ	INDY	Tue, May 1, 2012	22.80	22.80	21.04	22.70
614	NASDAQ	INDY	Mon, Apr 30, 2012	22.71	22.75	22.70	22.70
613	NASDAQ	INDY	Fri, Apr 27, 2012	22.57	22.58	22.56	22.57
612	NASDAQ	INDY	Thu, Apr 26, 2012	22.54	22.60	22.51	22.68
611	NASDAQ	INDY	Wed, Apr 25, 2012	22.59	22.63	22.59	22.59
610	NASDAQ	INDY	Tue, Apr 24, 2012	22.61	22.65	22.61	22.61
609	NASDAQ	INDY	Mon, Apr 23, 2012	22.59	22.65	22.59	22.59
608	NASDAQ	INDY	Fri, Apr 20, 2012	23.27	23.35	23.23	23.17
607	NASDAQ	INDY	Thu, Apr 19, 2012	23.33	23.37	23.33	23.33
606	NASDAQ	INDY	Wed, Apr 18, 2012	23.35	23.49	23.32	23.37
605	NASDAQ	INDY	Tue, Apr 17, 2012	23.43	23.51	23.39	23.48
604	NASDAQ	INDY	Mon, Apr 16, 2012	23.07	23.13	23.07	23.07
603	NASDAQ	INDY	Fri, Apr 13, 2012	23.15	23.19	23.03	23.15
602	NASDAQ	INDY	Thu, Apr 12, 2012	23.34	23.51	23.33	23.34
601	NASDAQ	INDY	Wed, Apr 11, 2012	23.20	23.22	23.08	23.17
600	NASDAQ	INDY	Tue, Apr 10, 2012	23.31	23.34	23.23	23.24
599	NASDAQ	INDY	Mon, Apr 9, 2012	23.34	23.37	23.30	23.34
598	NASDAQ	INDY	Thu, Apr 5, 2012	23.55	23.71	23.55	23.76
597	NASDAQ	INDY	Wed, Apr 4, 2012	23.77	23.79	23.72	23.76
596	NASDAQ	INDY	Tue, Apr 3, 2012	24.11	24.19	24.10	24.10
595	NASDAQ	INDY	Mon, Apr 2, 2012	23.85	23.89	23.83	23.85
594	NASDAQ	INDY	Fri, Mar 30, 2012	23.68	23.73	23.55	23.75
593	NASDAQ	INDY	Thu, Mar 29, 2012	22.99	23.03	19.08	22.99
592	NASDAQ	INDY	Wed, Mar 28, 2012	23.29	23.34	23.04	23.34
591	NASDAQ	INDY	Tue, Mar 27, 2012	23.58	23.61	23.49	23.58
590	NASDAQ	INDY	Mon, Mar 26, 2012	23.07	23.23	21.34	23.16
589	NASDAQ	INDY	Fri, Mar 23, 2012	23.50	23.56	23.50	23.50
588	NASDAQ	INDY	Thu, Mar 22, 2012	23.28	23.29	23.24	23.28
587	NASDAQ	INDY	Wed, Mar 21, 2012	24.15	24.32	24.15	24.15
586	NASDAQ	INDY	Tue, Mar 20, 2012	23.87	23.95	23.81	23.92
585	NASDAQ	INDY	Mon, Mar 19, 2012	23.87	23.98	23.87	23.90
584	NASDAQ	INDY	Fri, Mar 16, 2012	24.16	24.25	24.11	24.18
583	NASDAQ	INDY	Thu, Mar 15, 2012	24.41	24.54	24.32	24.54
582	NASDAQ	INDY	Wed, Mar 14, 2012	24.92	24.99	24.90	24.95
581	NASDAQ	INDY	Tue, Mar 13, 2012	24.79	24.83	24.77	24.83
580	NASDAQ	INDY	Mon, Mar 12, 2012	24.45	24.49	24.42	24.45
579	NASDAQ	INDY	Fri, Mar 9, 2012	24.39	24.49	24.39	24.39
578	NASDAQ	INDY	Thu, Mar 8, 2012	23.67	23.85	23.67	23.67
577	NASDAQ	INDY	Wed, Mar 7, 2012	23.49	23.61	23.45	23.68
576	NASDAQ	INDY	Tue, Mar 6, 2012	23.64	23.67	23.45	23.64
575	NASDAQ	INDY	Mon, Mar 5, 2012	24.19	24.22	24.16	24.16
574	NASDAQ	INDY	Fri, Mar 2, 2012	24.69	24.73	24.60	24.65
573	NASDAQ	INDY	Thu, Mar 1, 2012	24.69	24.98	24.69	24.86
572	NASDAQ	INDY	Wed, Feb 29, 2012	25.12	25.13	24.78	24.84
571	NASDAQ	INDY	Tue, Feb 28, 2012	24.95	25.09	24.95	25.04
570	NASDAQ	INDY	Mon, Feb 27, 2012	24.69	24.77	24.48	24.75
569	NASDAQ	INDY	Fri, Feb 24, 2012	25.41	25.50	25.40	25.50
568	NASDAQ	INDY	Thu, Feb 23, 2012	25.60	25.67	25.45	25.67
567	NASDAQ	INDY	Wed, Feb 22, 2012	25.50	25.56	25.45	25.53
566	NASDAQ	INDY	Tue, Feb 21, 2012	26.09	26.19	25.96	25.92
565	NASDAQ	INDY	Fri, Feb 17, 2012	25.76	25.83	25.70	25.74
564	NASDAQ	INDY	Thu, Feb 16, 2012	25.50	25.58	25.46	25.54
563	NASDAQ	INDY	Wed, Feb 15, 2012	25.59	25.63	21.51	25.59
562	NASDAQ	INDY	Tue, Feb 14, 2012	25.01	25.13	24.12	25.01
561	NASDAQ	INDY	Mon, Feb 13, 2012	24.69	25.05	24.64	25.00
560	NASDAQ	INDY	Fri, Feb 10, 2012	24.79	24.83	24.79	24.79
559	NASDAQ	INDY	Thu, Feb 9, 2012	24.96	25.12	21.44	24.92
558	NASDAQ	INDY	Wed, Feb 8, 2012	24.90	24.96	23.79	24.90
557	NASDAQ	INDY	Tue, Feb 7, 2012	24.91	25.03	24.75	24.71
556	NASDAQ	INDY	Mon, Feb 6, 2012	24.92	25.05	22.43	24.92
555	NASDAQ	INDY	Fri, Feb 3, 2012	24.96	25.02	24.91	24.99
554	NASDAQ	INDY	Thu, Feb 2, 2012	24.46	24.53	24.11	24.46
553	NASDAQ	INDY	Wed, Feb 1, 2012	24.23	24.37	24.23	24.30
552	NASDAQ	INDY	Tue, Jan 31, 2012	23.29	24.03	23.29	23.96
551	NASDAQ	INDY	Mon, Jan 30, 2012	23.29	23.43	19.68	23.29
550	NASDAQ	INDY	Fri, Jan 27, 2012	23.93	24.03	23.75	24.12
549	NASDAQ	INDY	Thu, Jan 26, 2012	23.48	23.83	23.48	23.48
548	NASDAQ	INDY	Wed, Jan 25, 2012	23.48	23.53	23.45	23.48
547	NASDAQ	INDY	Tue, Jan 24, 2012	23.35	23.38	22.36	23.35
546	NASDAQ	INDY	Mon, Jan 23, 2012	22.97	23.06	19.54	22.97
545	NASDAQ	INDY	Fri, Jan 20, 2012	22.92	22.93	22.92	22.92
544	NASDAQ	INDY	Thu, Jan 19, 2012	22.78	22.84	22.74	22.78
543	NASDAQ	INDY	Wed, Jan 18, 2012	22.41	22.46	22.39	22.42
542	NASDAQ	INDY	Tue, Jan 17, 2012	22.33	22.38	20.18	22.33
541	NASDAQ	INDY	Fri, Jan 13, 2012	21.53	21.58	21.53	21.53
540	NASDAQ	INDY	Thu, Jan 12, 2012	21.35	21.41	20.93	21.35
539	NASDAQ	INDY	Wed, Jan 11, 2012	21.33	21.49	21.27	21.36
538	NASDAQ	INDY	Tue, Jan 10, 2012	21.42	21.53	21.40	21.39
537	NASDAQ	INDY	Mon, Jan 9, 2012	20.59	20.65	18.58	20.59
536	NASDAQ	INDY	Fri, Jan 6, 2012	20.57	20.62	20.51	20.57
535	NASDAQ	INDY	Thu, Jan 5, 2012	20.44	20.53	20.44	20.44
534	NASDAQ	INDY	Wed, Jan 4, 2012	20.44	20.49	18.46	20.44
533	NASDAQ	INDY	Tue, Jan 3, 2012	20.41	20.48	20.38	20.41
532	NASDAQ	INDY	Fri, Dec 30, 2011	19.86	19.93	19.86	19.86
531	NASDAQ	INDY	Thu, Dec 29, 2011	19.96	19.98	19.85	19.96
530	NASDAQ	INDY	Wed, Dec 28, 2011	20.23	20.30	20.23	20.23
529	NASDAQ	INDY	Tue, Dec 27, 2011	20.55	20.61	20.55	20.55
528	NASDAQ	INDY	Fri, Dec 23, 2011	20.27	20.34	20.20	20.34
527	NASDAQ	INDY	Thu, Dec 22, 2011	20.47	20.56	20.47	20.47
526	NASDAQ	INDY	Wed, Dec 21, 2011	20.40	20.43	20.40	20.40
525	NASDAQ	INDY	Tue, Dec 20, 2011	19.59	19.67	19.59	19.64
524	NASDAQ	INDY	Mon, Dec 19, 2011	19.89	19.97	17.91	19.89
523	NASDAQ	INDY	Fri, Dec 16, 2011	20.20	20.23	20.20	20.21
522	NASDAQ	INDY	Thu, Dec 15, 2011	20.20	20.25	18.73	20.20
521	NASDAQ	INDY	Wed, Dec 14, 2011	20.29	20.29	16.73	20.24
520	NASDAQ	INDY	Tue, Dec 13, 2011	20.61	20.65	19.70	20.59
519	NASDAQ	INDY	Mon, Dec 12, 2011	20.65	20.69	20.60	20.60
518	NASDAQ	INDY	Fri, Dec 9, 2011	21.46	21.63	21.42	21.43
517	NASDAQ	INDY	Thu, Dec 8, 2011	22.37	22.37	21.82	21.82
516	NASDAQ	INDY	Wed, Dec 7, 2011	22.38	22.56	22.25	22.37
515	NASDAQ	INDY	Tue, Dec 6, 2011	22.48	22.49	22.39	22.39
514	NASDAQ	INDY	Mon, Dec 5, 2011	22.42	22.49	22.42	22.44
513	NASDAQ	INDY	Fri, Dec 2, 2011	22.58	22.61	22.58	22.58
512	NASDAQ	INDY	Thu, Dec 1, 2011	21.92	22.03	20.02	21.92
511	NASDAQ	INDY	Wed, Nov 30, 2011	21.19	21.36	18.09	21.15
510	NASDAQ	INDY	Tue, Nov 29, 2011	21.28	21.37	21.15	21.11
509	NASDAQ	INDY	Mon, Nov 28, 2011	21.34	21.35	21.30	21.33
508	NASDAQ	INDY	Fri, Nov 25, 2011	20.61	20.61	20.61	20.61
507	NASDAQ	INDY	Wed, Nov 23, 2011	20.57	20.57	20.38	20.58
506	NASDAQ	INDY	Tue, Nov 22, 2011	21.07	21.07	20.96	20.96
505	NASDAQ	INDY	Mon, Nov 21, 2011	20.99	20.99	18.89	20.99
504	NASDAQ	INDY	Fri, Nov 18, 2011	21.91	21.92	21.84	21.90
503	NASDAQ	INDY	Thu, Nov 17, 2011	22.17	22.27	21.63	22.15
502	NASDAQ	INDY	Wed, Nov 16, 2011	22.67	22.71	20.69	22.67
501	NASDAQ	INDY	Tue, Nov 15, 2011	22.85	22.94	22.35	22.89
500	NASDAQ	INDY	Mon, Nov 14, 2011	23.39	23.44	23.03	23.38
499	NASDAQ	INDY	Fri, Nov 11, 2011	23.59	23.74	23.58	23.59
498	NASDAQ	INDY	Thu, Nov 10, 2011	23.89	23.90	21.03	23.89
497	NASDAQ	INDY	Wed, Nov 9, 2011	23.80	23.86	23.80	23.85
496	NASDAQ	INDY	Tue, Nov 8, 2011	24.50	24.53	22.44	24.50
495	NASDAQ	INDY	Mon, Nov 7, 2011	24.66	24.71	21.43	24.69
494	NASDAQ	INDY	Fri, Nov 4, 2011	24.65	24.69	24.65	24.65
493	NASDAQ	INDY	Thu, Nov 3, 2011	24.55	24.58	22.74	24.55
492	NASDAQ	INDY	Wed, Nov 2, 2011	24.40	24.49	20.64	24.45
491	NASDAQ	INDY	Tue, Nov 1, 2011	24.40	24.40	20.60	24.40
490	NASDAQ	INDY	Mon, Oct 31, 2011	25.04	25.06	21.72	25.03
489	NASDAQ	INDY	Fri, Oct 28, 2011	25.15	25.23	24.97	25.20
488	NASDAQ	INDY	Thu, Oct 27, 2011	24.13	24.28	21.58	24.23
487	NASDAQ	INDY	Wed, Oct 26, 2011	24.08	24.11	24.08	24.08
486	NASDAQ	INDY	Tue, Oct 25, 2011	24.03	24.05	23.59	24.05
485	NASDAQ	INDY	Mon, Oct 24, 2011	23.17	23.53	23.17	23.53
484	NASDAQ	INDY	Fri, Oct 21, 2011	23.10	23.25	23.10	23.17
483	NASDAQ	INDY	Thu, Oct 20, 2011	23.35	23.36	21.06	23.36
482	NASDAQ	INDY	Wed, Oct 19, 2011	23.34	23.98	20.17	23.90
481	NASDAQ	INDY	Tue, Oct 18, 2011	23.32	23.38	19.68	23.34
480	NASDAQ	INDY	Mon, Oct 17, 2011	23.90	23.93	21.72	23.86
479	NASDAQ	INDY	Fri, Oct 14, 2011	23.93	24.04	23.93	23.93
478	NASDAQ	INDY	Thu, Oct 13, 2011	23.63	23.64	21.05	23.63
477	NASDAQ	INDY	Wed, Oct 12, 2011	23.81	23.84	20.15	23.80
476	NASDAQ	INDY	Tue, Oct 11, 2011	23.04	23.21	22.96	23.13
475	NASDAQ	INDY	Mon, Oct 10, 2011	23.28	23.32	22.39	23.28
474	NASDAQ	INDY	Fri, Oct 7, 2011	22.80	22.85	22.73	22.78
473	NASDAQ	INDY	Thu, Oct 6, 2011	22.08	22.15	21.78	22.10
472	NASDAQ	INDY	Wed, Oct 5, 2011	22.04	22.10	22.02	22.08
471	NASDAQ	INDY	Tue, Oct 4, 2011	21.83	22.27	21.62	22.13
470	NASDAQ	INDY	Mon, Oct 3, 2011	23.06	23.06	19.12	22.59
469	NASDAQ	INDY	Fri, Sep 30, 2011	23.04	23.06	23.04	23.06
468	NASDAQ	INDY	Thu, Sep 29, 2011	23.45	23.48	21.39	23.39
467	NASDAQ	INDY	Wed, Sep 28, 2011	23.16	23.21	21.31	23.10
466	NASDAQ	INDY	Tue, Sep 27, 2011	23.22	23.30	19.33	23.24
465	NASDAQ	INDY	Mon, Sep 26, 2011	22.39	22.42	21.81	22.39
464	NASDAQ	INDY	Fri, Sep 23, 2011	22.46	22.58	22.45	22.58
463	NASDAQ	INDY	Thu, Sep 22, 2011	22.68	22.73	20.43	22.72
462	NASDAQ	INDY	Wed, Sep 21, 2011	24.25	24.30	20.77	24.24
461	NASDAQ	INDY	Tue, Sep 20, 2011	24.45	24.49	23.90	24.47
460	NASDAQ	INDY	Mon, Sep 19, 2011	24.04	24.07	20.81	24.07
459	NASDAQ	INDY	Fri, Sep 16, 2011	24.55	24.61	24.52	24.52
458	NASDAQ	INDY	Thu, Sep 15, 2011	24.36	24.42	22.35	24.37
457	NASDAQ	INDY	Wed, Sep 14, 2011	24.05	24.06	21.42	24.02
456	NASDAQ	INDY	Tue, Sep 13, 2011	23.74	23.77	21.75	23.75
455	NASDAQ	INDY	Mon, Sep 12, 2011	23.92	23.95	22.48	23.92
454	NASDAQ	INDY	Fri, Sep 9, 2011	24.80	24.85	24.75	24.84
453	NASDAQ	INDY	Thu, Sep 8, 2011	25.55	25.55	24.86	25.44
452	NASDAQ	INDY	Wed, Sep 7, 2011	25.41	25.44	25.15	25.41
451	NASDAQ	INDY	Tue, Sep 6, 2011	25.11	25.15	25.09	25.15
450	NASDAQ	INDY	Fri, Sep 2, 2011	25.17	25.21	25.17	25.17
449	NASDAQ	INDY	Thu, Sep 1, 2011	24.86	25.04	24.72	25.03
448	NASDAQ	INDY	Wed, Aug 31, 2011	24.92	24.98	24.86	24.93
447	NASDAQ	INDY	Tue, Aug 30, 2011	24.86	24.90	24.81	24.86
446	NASDAQ	INDY	Mon, Aug 29, 2011	24.45	24.53	24.43	24.48
445	NASDAQ	INDY	Fri, Aug 26, 2011	23.53	23.56	23.53	23.53
444	NASDAQ	INDY	Thu, Aug 25, 2011	24.04	24.09	20.50	24.04
443	NASDAQ	INDY	Wed, Aug 24, 2011	24.29	24.36	20.21	24.35
442	NASDAQ	INDY	Tue, Aug 23, 2011	24.79	24.83	22.23	24.79
441	NASDAQ	INDY	Mon, Aug 22, 2011	24.52	24.58	24.15	24.58
440	NASDAQ	INDY	Fri, Aug 19, 2011	24.21	24.29	24.21	24.26
439	NASDAQ	INDY	Thu, Aug 18, 2011	25.52	25.52	22.30	24.73
438	NASDAQ	INDY	Wed, Aug 17, 2011	25.53	25.53	25.24	25.52
437	NASDAQ	INDY	Tue, Aug 16, 2011	25.41	25.44	25.41	25.42
436	NASDAQ	INDY	Mon, Aug 15, 2011	25.59	25.65	21.92	25.64
435	NASDAQ	INDY	Fri, Aug 12, 2011	25.56	25.60	25.54	25.59
434	NASDAQ	INDY	Thu, Aug 11, 2011	25.89	25.93	23.73	25.92
433	NASDAQ	INDY	Wed, Aug 10, 2011	26.06	26.06	23.65	26.06
432	NASDAQ	INDY	Tue, Aug 9, 2011	25.66	25.73	21.37	25.69
431	NASDAQ	INDY	Mon, Aug 8, 2011	26.03	26.03	23.20	25.97
430	NASDAQ	INDY	Fri, Aug 5, 2011	26.64	26.68	26.64	26.68
429	NASDAQ	INDY	Thu, Aug 4, 2011	27.41	27.41	26.87	27.36
428	NASDAQ	INDY	Wed, Aug 3, 2011	27.91	27.93	27.01	27.89
427	NASDAQ	INDY	Tue, Aug 2, 2011	28.32	28.32	26.20	28.20
426	NASDAQ	INDY	Mon, Aug 1, 2011	28.62	28.64	24.35	28.63
425	NASDAQ	INDY	Fri, Jul 29, 2011	28.44	28.52	28.43	28.43
424	NASDAQ	INDY	Thu, Jul 28, 2011	28.49	28.49	28.19	28.56
423	NASDAQ	INDY	Wed, Jul 27, 2011	28.82	28.82	28.24	28.77
422	NASDAQ	INDY	Tue, Jul 26, 2011	28.90	28.98	28.48	28.96
421	NASDAQ	INDY	Mon, Jul 25, 2011	29.32	29.35	29.29	29.35
420	NASDAQ	INDY	Fri, Jul 22, 2011	29.06	29.10	28.97	29.07
419	NASDAQ	INDY	Thu, Jul 21, 2011	28.55	28.68	28.55	28.62
418	NASDAQ	INDY	Wed, Jul 20, 2011	28.73	28.78	28.71	28.73
417	NASDAQ	INDY	Tue, Jul 19, 2011	28.95	29.00	28.94	28.98
416	NASDAQ	INDY	Mon, Jul 18, 2011	28.55	28.56	28.30	28.69
415	NASDAQ	INDY	Fri, Jul 15, 2011	28.77	28.81	28.77	28.77
414	NASDAQ	INDY	Thu, Jul 14, 2011	29.01	29.01	28.44	28.83
413	NASDAQ	INDY	Wed, Jul 13, 2011	28.74	28.74	28.45	28.73
412	NASDAQ	INDY	Tue, Jul 12, 2011	28.38	28.62	28.33	28.39
411	NASDAQ	INDY	Mon, Jul 11, 2011	28.81	28.89	28.80	28.80
410	NASDAQ	INDY	Fri, Jul 8, 2011	29.09	29.11	29.03	29.06
409	NASDAQ	INDY	Thu, Jul 7, 2011	29.47	29.83	29.47	29.45
408	NASDAQ	INDY	Wed, Jul 6, 2011	29.13	29.13	28.77	28.82
407	NASDAQ	INDY	Tue, Jul 5, 2011	29.09	29.09	28.90	28.92
406	NASDAQ	INDY	Fri, Jul 1, 2011	29.14	29.22	28.96	28.76
405	NASDAQ	INDY	Thu, Jun 30, 2011	28.85	28.94	28.85	28.89
404	NASDAQ	INDY	Wed, Jun 29, 2011	28.52	28.59	28.52	28.59
403	NASDAQ	INDY	Tue, Jun 28, 2011	28.26	28.56	28.25	28.15
402	NASDAQ	INDY	Mon, Jun 27, 2011	28.22	28.29	27.95	28.04
401	NASDAQ	INDY	Fri, Jun 24, 2011	27.78	27.84	27.78	27.78
400	NASDAQ	INDY	Thu, Jun 23, 2011	27.03	27.09	26.83	27.02
399	NASDAQ	INDY	Wed, Jun 22, 2011	26.90	26.96	26.66	26.92
398	NASDAQ	INDY	Tue, Jun 21, 2011	26.85	26.91	26.85	26.88
397	NASDAQ	INDY	Mon, Jun 20, 2011	26.77	26.92	26.77	26.82
396	NASDAQ	INDY	Fri, Jun 17, 2011	27.41	27.47	27.41	27.47
395	NASDAQ	INDY	Thu, Jun 16, 2011	27.53	27.66	23.19	27.51
394	NASDAQ	INDY	Wed, Jun 15, 2011	27.86	27.91	23.47	27.87
393	NASDAQ	INDY	Tue, Jun 14, 2011	28.15	28.23	28.15	28.15
392	NASDAQ	INDY	Mon, Jun 13, 2011	27.99	28.03	27.96	27.99
391	NASDAQ	INDY	Fri, Jun 10, 2011	28.11	28.18	27.79	28.09
390	NASDAQ	INDY	Thu, Jun 9, 2011	28.22	28.31	28.22	28.28
389	NASDAQ	INDY	Wed, Jun 8, 2011	28.48	28.48	28.21	28.31
388	NASDAQ	INDY	Tue, Jun 7, 2011	28.43	28.47	28.16	28.43
387	NASDAQ	INDY	Mon, Jun 6, 2011	28.28	28.42	28.10	28.26
386	NASDAQ	INDY	Fri, Jun 3, 2011	28.05	28.34	28.05	28.13
385	NASDAQ	INDY	Thu, Jun 2, 2011	28.31	28.36	28.25	28.32
384	NASDAQ	INDY	Wed, Jun 1, 2011	28.40	28.53	28.09	28.42
383	NASDAQ	INDY	Tue, May 31, 2011	28.36	28.40	28.11	28.17
382	NASDAQ	INDY	Fri, May 27, 2011	27.82	27.89	27.71	27.68
381	NASDAQ	INDY	Thu, May 26, 2011	27.12	27.60	27.12	27.27
380	NASDAQ	INDY	Wed, May 25, 2011	26.98	26.99	26.93	26.98
379	NASDAQ	INDY	Tue, May 24, 2011	27.23	27.27	27.23	27.23
378	NASDAQ	INDY	Mon, May 23, 2011	27.19	27.24	27.19	27.20
377	NASDAQ	INDY	Fri, May 20, 2011	27.92	27.92	27.53	27.69
376	NASDAQ	INDY	Thu, May 19, 2011	27.75	27.79	27.52	27.65
375	NASDAQ	INDY	Wed, May 18, 2011	27.68	27.77	27.37	27.73
374	NASDAQ	INDY	Tue, May 17, 2011	27.62	27.62	27.31	27.50
373	NASDAQ	INDY	Mon, May 16, 2011	27.80	28.01	27.73	27.73
372	NASDAQ	INDY	Fri, May 13, 2011	28.21	28.21	27.84	27.96
371	NASDAQ	INDY	Thu, May 12, 2011	27.82	28.14	27.71	28.11
370	NASDAQ	INDY	Wed, May 11, 2011	28.45	28.45	27.99	28.13
369	NASDAQ	INDY	Tue, May 10, 2011	28.33	28.54	28.29	28.50
368	NASDAQ	INDY	Mon, May 9, 2011	28.47	28.47	28.28	28.29
367	NASDAQ	INDY	Fri, May 6, 2011	28.51	28.57	28.25	28.42
366	NASDAQ	INDY	Thu, May 5, 2011	27.75	27.94	27.55	27.75
365	NASDAQ	INDY	Wed, May 4, 2011	28.33	28.41	27.96	28.00
364	NASDAQ	INDY	Tue, May 3, 2011	28.79	28.79	28.26	28.41
363	NASDAQ	INDY	Mon, May 2, 2011	29.50	29.56	29.24	29.34
362	NASDAQ	INDY	Fri, Apr 29, 2011	29.64	29.89	29.61	29.88
361	NASDAQ	INDY	Thu, Apr 28, 2011	29.71	29.84	29.70	29.80
360	NASDAQ	INDY	Wed, Apr 27, 2011	30.00	30.18	29.82	30.08
359	NASDAQ	INDY	Tue, Apr 26, 2011	30.19	30.30	30.07	30.29
358	NASDAQ	INDY	Mon, Apr 25, 2011	29.98	30.23	29.98	30.04
357	NASDAQ	INDY	Thu, Apr 21, 2011	30.42	30.43	30.23	30.37
356	NASDAQ	INDY	Wed, Apr 20, 2011	30.32	30.38	30.24	30.38
355	NASDAQ	INDY	Tue, Apr 19, 2011	29.55	29.71	29.46	29.71
354	NASDAQ	INDY	Mon, Apr 18, 2011	29.18	29.40	29.05	29.23
353	NASDAQ	INDY	Fri, Apr 15, 2011	29.95	30.04	29.77	29.87
352	NASDAQ	INDY	Thu, Apr 14, 2011	30.09	30.34	29.98	30.34
351	NASDAQ	INDY	Wed, Apr 13, 2011	30.19	30.45	30.00	30.06
350	NASDAQ	INDY	Tue, Apr 12, 2011	29.60	29.60	29.30	29.37
349	NASDAQ	INDY	Mon, Apr 11, 2011	29.93	29.93	29.55	29.66
348	NASDAQ	INDY	Fri, Apr 8, 2011	30.16	30.38	30.00	30.15
347	NASDAQ	INDY	Thu, Apr 7, 2011	30.57	30.57	30.25	30.40
346	NASDAQ	INDY	Wed, Apr 6, 2011	30.63	30.63	30.42	30.46
345	NASDAQ	INDY	Tue, Apr 5, 2011	30.47	30.66	30.38	30.54
344	NASDAQ	INDY	Mon, Apr 4, 2011	30.65	30.65	30.48	30.62
343	NASDAQ	INDY	Fri, Apr 1, 2011	30.17	30.25	30.02	30.15
342	NASDAQ	INDY	Thu, Mar 31, 2011	29.83	30.04	29.83	29.99
341	NASDAQ	INDY	Wed, Mar 30, 2011	29.69	29.90	29.60	29.82
340	NASDAQ	INDY	Tue, Mar 29, 2011	29.15	29.54	29.15	29.54
339	NASDAQ	INDY	Mon, Mar 28, 2011	29.08	29.08	28.77	28.82
338	NASDAQ	INDY	Fri, Mar 25, 2011	28.91	29.03	28.75	28.82
337	NASDAQ	INDY	Thu, Mar 24, 2011	28.40	28.60	28.31	28.60
336	NASDAQ	INDY	Wed, Mar 23, 2011	27.78	28.16	27.78	27.89
335	NASDAQ	INDY	Tue, Mar 22, 2011	27.42	27.50	27.42	27.50
334	NASDAQ	INDY	Mon, Mar 21, 2011	27.46	27.47	27.27	27.17
333	NASDAQ	INDY	Fri, Mar 18, 2011	27.20	27.23	27.16	27.19
332	NASDAQ	INDY	Thu, Mar 17, 2011	27.88	27.88	27.39	27.50
331	NASDAQ	INDY	Wed, Mar 16, 2011	27.80	27.84	27.31	27.88
330	NASDAQ	INDY	Tue, Mar 15, 2011	27.43	27.52	27.36	27.51
329	NASDAQ	INDY	Mon, Mar 14, 2011	27.87	28.09	27.81	28.03
328	NASDAQ	INDY	Fri, Mar 11, 2011	27.41	27.76	27.41	27.53
327	NASDAQ	INDY	Thu, Mar 10, 2011	27.70	27.76	27.32	27.72
326	NASDAQ	INDY	Wed, Mar 9, 2011	28.01	28.10	28.01	28.01
325	NASDAQ	INDY	Tue, Mar 8, 2011	27.90	28.01	27.89	27.93
324	NASDAQ	INDY	Mon, Mar 7, 2011	27.64	27.72	27.59	27.68
323	NASDAQ	INDY	Fri, Mar 4, 2011	28.06	28.17	28.03	28.06
322	NASDAQ	INDY	Thu, Mar 3, 2011	28.01	28.12	28.01	28.01
321	NASDAQ	INDY	Wed, Mar 2, 2011	27.99	28.11	27.97	28.08
320	NASDAQ	INDY	Tue, Mar 1, 2011	28.00	28.07	27.87	28.07
319	NASDAQ	INDY	Mon, Feb 28, 2011	26.85	26.94	26.85	26.85
318	NASDAQ	INDY	Fri, Feb 25, 2011	26.65	26.70	26.65	26.67
317	NASDAQ	INDY	Thu, Feb 24, 2011	26.37	26.41	26.30	26.33
316	NASDAQ	INDY	Wed, Feb 23, 2011	27.46	27.51	27.32	27.34
315	NASDAQ	INDY	Tue, Feb 22, 2011	27.75	27.80	27.23	27.60
314	NASDAQ	INDY	Fri, Feb 18, 2011	27.56	27.64	27.53	27.55
313	NASDAQ	INDY	Thu, Feb 17, 2011	27.93	28.16	27.93	27.93
312	NASDAQ	INDY	Wed, Feb 16, 2011	27.75	27.75	27.50	27.58
311	NASDAQ	INDY	Tue, Feb 15, 2011	27.71	27.71	27.45	27.48
310	NASDAQ	INDY	Mon, Feb 14, 2011	27.42	27.53	27.40	27.37
309	NASDAQ	INDY	Fri, Feb 11, 2011	26.50	26.59	26.50	26.53
308	NASDAQ	INDY	Thu, Feb 10, 2011	26.33	26.33	26.03	26.07
307	NASDAQ	INDY	Wed, Feb 9, 2011	26.73	26.73	26.30	26.43
306	NASDAQ	INDY	Tue, Feb 8, 2011	27.00	27.00	26.70	26.82
305	NASDAQ	INDY	Mon, Feb 7, 2011	27.11	27.23	27.00	27.16
304	NASDAQ	INDY	Fri, Feb 4, 2011	27.00	27.11	26.76	27.00
303	NASDAQ	INDY	Thu, Feb 3, 2011	27.77	27.77	27.42	27.63
302	NASDAQ	INDY	Wed, Feb 2, 2011	27.15	27.23	27.11	27.17
301	NASDAQ	INDY	Tue, Feb 1, 2011	26.97	27.19	24.53	27.17
300	NASDAQ	INDY	Mon, Jan 31, 2011	27.61	27.61	27.38	27.39
299	NASDAQ	INDY	Fri, Jan 28, 2011	27.99	27.99	27.10	27.43
298	NASDAQ	INDY	Thu, Jan 27, 2011	28.04	28.07	27.95	28.07
297	NASDAQ	INDY	Wed, Jan 26, 2011	28.52	28.52	28.45	28.52
296	NASDAQ	INDY	Tue, Jan 25, 2011	28.42	28.64	28.21	28.36
295	NASDAQ	INDY	Mon, Jan 24, 2011	28.61	28.89	28.61	28.80
294	NASDAQ	INDY	Fri, Jan 21, 2011	28.47	28.57	28.44	28.47
293	NASDAQ	INDY	Thu, Jan 20, 2011	28.63	28.63	28.32	28.58
292	NASDAQ	INDY	Wed, Jan 19, 2011	28.78	28.78	28.37	28.52
291	NASDAQ	INDY	Tue, Jan 18, 2011	28.70	28.80	28.70	28.71
290	NASDAQ	INDY	Fri, Jan 14, 2011	28.37	28.51	28.36	28.42
289	NASDAQ	INDY	Thu, Jan 13, 2011	29.64	29.64	29.15	29.13
288	NASDAQ	INDY	Wed, Jan 12, 2011	29.66	29.76	29.63	29.76
287	NASDAQ	INDY	Tue, Jan 11, 2011	29.54	29.54	29.17	29.04
286	NASDAQ	INDY	Mon, Jan 10, 2011	29.13	29.13	28.86	28.98
285	NASDAQ	INDY	Fri, Jan 7, 2011	29.73	29.85	29.62	29.76
284	NASDAQ	INDY	Thu, Jan 6, 2011	30.60	30.74	30.31	30.52
283	NASDAQ	INDY	Wed, Jan 5, 2011	30.53	30.75	30.48	30.66
282	NASDAQ	INDY	Tue, Jan 4, 2011	31.57	31.57	31.04	31.04
281	NASDAQ	INDY	Mon, Jan 3, 2011	31.45	31.55	31.41	31.48
280	NASDAQ	INDY	Fri, Dec 31, 2010	31.29	31.38	31.19	31.29
279	NASDAQ	INDY	Thu, Dec 30, 2010	30.95	31.05	30.93	31.05
278	NASDAQ	INDY	Wed, Dec 29, 2010	30.69	30.79	30.69	30.74
277	NASDAQ	INDY	Tue, Dec 28, 2010	30.40	30.42	30.22	30.42
276	NASDAQ	INDY	Mon, Dec 27, 2010	30.62	30.62	30.33	30.32
275	NASDAQ	INDY	Thu, Dec 23, 2010	30.20	30.27	30.19	30.23
274	NASDAQ	INDY	Wed, Dec 22, 2010	30.28	30.40	30.25	30.32
273	NASDAQ	INDY	Tue, Dec 21, 2010	30.65	30.65	30.40	30.26
272	NASDAQ	INDY	Mon, Dec 20, 2010	29.91	29.97	29.81	29.97
271	NASDAQ	INDY	Fri, Dec 17, 2010	29.98	30.03	29.81	30.03
270	NASDAQ	INDY	Thu, Dec 16, 2010	29.72	30.08	29.72	29.83
269	NASDAQ	INDY	Wed, Dec 15, 2010	29.89	29.89	29.53	29.64
268	NASDAQ	INDY	Tue, Dec 14, 2010	30.31	30.38	30.20	30.10
267	NASDAQ	INDY	Mon, Dec 13, 2010	30.00	30.10	29.95	29.81
266	NASDAQ	INDY	Fri, Dec 10, 2010	29.76	29.76	29.49	29.70
265	NASDAQ	INDY	Thu, Dec 9, 2010	29.08	29.19	29.07	29.13
264	NASDAQ	INDY	Wed, Dec 8, 2010	29.87	29.92	29.77	29.79
263	NASDAQ	INDY	Tue, Dec 7, 2010	30.54	30.64	30.41	30.42
262	NASDAQ	INDY	Mon, Dec 6, 2010	30.41	30.51	30.39	30.42
261	NASDAQ	INDY	Fri, Dec 3, 2010	30.65	30.69	30.47	30.31
260	NASDAQ	INDY	Thu, Dec 2, 2010	30.27	30.46	30.27	30.37
259	NASDAQ	INDY	Wed, Dec 1, 2010	30.38	30.38	30.15	30.03
258	NASDAQ	INDY	Tue, Nov 30, 2010	29.14	29.23	29.10	29.10
257	NASDAQ	INDY	Mon, Nov 29, 2010	28.88	29.24	28.76	28.96
256	NASDAQ	INDY	Fri, Nov 26, 2010	29.05	29.09	28.63	28.72
255	NASDAQ	INDY	Wed, Nov 24, 2010	29.47	29.68	29.42	29.23
254	NASDAQ	INDY	Tue, Nov 23, 2010	29.60	29.74	29.60	29.60
253	NASDAQ	INDY	Mon, Nov 22, 2010	30.23	30.26	29.93	30.25
252	NASDAQ	INDY	Fri, Nov 19, 2010	30.00	30.00	29.66	29.60
251	NASDAQ	INDY	Thu, Nov 18, 2010	30.55	30.60	30.36	30.23
250	NASDAQ	INDY	Wed, Nov 17, 2010	29.93	30.35	29.91	30.14
249	NASDAQ	INDY	Tue, Nov 16, 2010	30.13	30.22	29.95	30.05
248	NASDAQ	INDY	Mon, Nov 15, 2010	30.93	30.96	30.89	30.93
247	NASDAQ	INDY	Fri, Nov 12, 2010	31.07	31.08	30.75	31.05
246	NASDAQ	INDY	Thu, Nov 11, 2010	31.79	31.94	31.74	31.74
245	NASDAQ	INDY	Wed, Nov 10, 2010	32.35	32.38	32.13	32.32
244	NASDAQ	INDY	Tue, Nov 9, 2010	32.45	32.58	32.33	32.33
243	NASDAQ	INDY	Mon, Nov 8, 2010	32.66	32.68	32.44	32.24
242	NASDAQ	INDY	Fri, Nov 5, 2010	32.82	32.84	32.68	32.81
241	NASDAQ	INDY	Thu, Nov 4, 2010	32.63	33.00	32.45	32.56
240	NASDAQ	INDY	Wed, Nov 3, 2010	31.70	31.80	31.63	31.79
239	NASDAQ	INDY	Tue, Nov 2, 2010	31.46	31.58	30.74	31.50
238	NASDAQ	INDY	Mon, Nov 1, 2010	31.53	31.66	31.35	31.45
237	NASDAQ	INDY	Fri, Oct 29, 2010	30.93	30.99	30.86	30.97
236	NASDAQ	INDY	Thu, Oct 28, 2010	30.92	31.05	30.72	30.73
235	NASDAQ	INDY	Wed, Oct 27, 2010	31.05	31.10	30.69	30.76
234	NASDAQ	INDY	Tue, Oct 26, 2010	31.14	31.46	31.14	31.16
233	NASDAQ	INDY	Mon, Oct 25, 2010	31.67	31.69	31.41	31.36
232	NASDAQ	INDY	Fri, Oct 22, 2010	31.26	31.33	31.21	31.09
231	NASDAQ	INDY	Thu, Oct 21, 2010	31.60	31.71	31.36	31.49
230	NASDAQ	INDY	Wed, Oct 20, 2010	30.68	30.91	30.66	30.84
229	NASDAQ	INDY	Tue, Oct 19, 2010	30.97	31.10	30.75	30.99
228	NASDAQ	INDY	Mon, Oct 18, 2010	31.70	31.77	31.45	31.36
227	NASDAQ	INDY	Fri, Oct 15, 2010	31.72	31.72	31.37	31.38
226	NASDAQ	INDY	Thu, Oct 14, 2010	32.16	32.16	31.72	31.87
225	NASDAQ	INDY	Wed, Oct 13, 2010	31.96	32.08	31.93	32.05
224	NASDAQ	INDY	Tue, Oct 12, 2010	31.14	31.30	31.12	31.21
223	NASDAQ	INDY	Mon, Oct 11, 2010	31.80	31.80	31.61	31.50
222	NASDAQ	INDY	Fri, Oct 8, 2010	31.32	31.56	31.32	31.56
221	NASDAQ	INDY	Thu, Oct 7, 2010	31.60	31.64	31.35	31.60
220	NASDAQ	INDY	Wed, Oct 6, 2010	31.81	31.99	31.77	31.87
219	NASDAQ	INDY	Tue, Oct 5, 2010	31.44	31.58	31.39	31.56
218	NASDAQ	INDY	Mon, Oct 4, 2010	31.51	31.65	31.49	31.59
217	NASDAQ	INDY	Fri, Oct 1, 2010	31.77	31.80	31.60	31.55
216	NASDAQ	INDY	Thu, Sep 30, 2010	30.91	30.91	30.56	30.63
215	NASDAQ	INDY	Wed, Sep 29, 2010	30.59	30.71	30.49	30.58
214	NASDAQ	INDY	Tue, Sep 28, 2010	30.49	30.63	30.45	30.48
213	NASDAQ	INDY	Mon, Sep 27, 2010	30.80	30.80	30.61	30.64
212	NASDAQ	INDY	Fri, Sep 24, 2010	30.45	30.77	30.45	30.45
211	NASDAQ	INDY	Thu, Sep 23, 2010	29.94	30.02	29.73	29.89
210	NASDAQ	INDY	Wed, Sep 22, 2010	30.32	30.32	30.00	30.04
209	NASDAQ	INDY	Tue, Sep 21, 2010	30.02	30.30	30.01	30.08
208	NASDAQ	INDY	Mon, Sep 20, 2010	29.85	29.91	29.77	29.87
207	NASDAQ	INDY	Fri, Sep 17, 2010	29.37	29.37	29.16	29.28
206	NASDAQ	INDY	Thu, Sep 16, 2010	28.84	28.99	28.84	28.84
205	NASDAQ	INDY	Wed, Sep 15, 2010	28.83	29.01	28.83	28.95
204	NASDAQ	INDY	Tue, Sep 14, 2010	28.71	28.90	28.54	28.60
203	NASDAQ	INDY	Mon, Sep 13, 2010	28.49	28.65	28.38	28.45
202	NASDAQ	INDY	Fri, Sep 10, 2010	27.83	27.83	27.68	27.82
201	NASDAQ	INDY	Thu, Sep 9, 2010	27.72	27.86	27.60	27.75
200	NASDAQ	INDY	Wed, Sep 8, 2010	27.44	27.52	27.41	27.52
199	NASDAQ	INDY	Tue, Sep 7, 2010	27.32	27.32	27.15	27.31
198	NASDAQ	INDY	Fri, Sep 3, 2010	26.83	26.90	26.82	26.90
197	NASDAQ	INDY	Thu, Sep 2, 2010	26.68	27.00	26.68	26.82
196	NASDAQ	INDY	Wed, Sep 1, 2010	26.62	27.05	26.62	26.73
195	NASDAQ	INDY	Tue, Aug 31, 2010	26.28	26.36	26.10	26.20
194	NASDAQ	INDY	Mon, Aug 30, 2010	26.25	26.33	26.12	26.35
193	NASDAQ	INDY	Fri, Aug 27, 2010	26.33	26.41	26.27	26.35
192	NASDAQ	INDY	Thu, Aug 26, 2010	26.71	26.74	26.65	26.68
191	NASDAQ	INDY	Wed, Aug 25, 2010	26.38	26.55	26.25	26.59
190	NASDAQ	INDY	Tue, Aug 24, 2010	26.75	26.86	26.74	26.82
189	NASDAQ	INDY	Mon, Aug 23, 2010	27.10	27.25	26.87	27.12
188	NASDAQ	INDY	Fri, Aug 20, 2010	27.02	27.02	27.02	27.02
187	NASDAQ	INDY	Thu, Aug 19, 2010	27.14	27.18	26.84	27.23
186	NASDAQ	INDY	Wed, Aug 18, 2010	26.86	26.96	26.81	26.84
185	NASDAQ	INDY	Tue, Aug 17, 2010	26.52	26.81	26.52	26.53
184	NASDAQ	INDY	Mon, Aug 16, 2010	26.55	26.57	26.44	26.50
183	NASDAQ	INDY	Fri, Aug 13, 2010	26.55	26.72	26.55	26.67
182	NASDAQ	INDY	Thu, Aug 12, 2010	26.16	26.52	26.16	26.44
181	NASDAQ	INDY	Wed, Aug 11, 2010	26.47	26.70	26.34	26.54
180	NASDAQ	INDY	Tue, Aug 10, 2010	26.92	27.00	26.75	26.92
179	NASDAQ	INDY	Mon, Aug 9, 2010	27.18	27.21	26.99	27.10
178	NASDAQ	INDY	Fri, Aug 6, 2010	26.86	26.98	26.85	26.97
177	NASDAQ	INDY	Thu, Aug 5, 2010	26.87	27.00	26.79	26.95
176	NASDAQ	INDY	Wed, Aug 4, 2010	27.16	27.19	27.03	27.09
175	NASDAQ	INDY	Tue, Aug 3, 2010	26.88	26.91	26.74	26.89
174	NASDAQ	INDY	Mon, Aug 2, 2010	26.80	27.08	26.76	26.85
173	NASDAQ	INDY	Fri, Jul 30, 2010	26.38	26.57	26.21	26.40
172	NASDAQ	INDY	Thu, Jul 29, 2010	26.50	26.58	26.38	26.50
171	NASDAQ	INDY	Wed, Jul 28, 2010	26.31	26.40	26.24	26.35
170	NASDAQ	INDY	Tue, Jul 27, 2010	26.76	26.76	26.44	26.54
169	NASDAQ	INDY	Mon, Jul 26, 2010	26.34	26.35	26.26	26.26
168	NASDAQ	INDY	Fri, Jul 23, 2010	26.48	26.72	26.41	26.49
167	NASDAQ	INDY	Thu, Jul 22, 2010	26.24	26.73	26.24	26.33
166	NASDAQ	INDY	Wed, Jul 21, 2010	26.28	26.28	25.84	26.16
165	NASDAQ	INDY	Tue, Jul 20, 2010	26.04	26.29	25.90	25.91
164	NASDAQ	INDY	Mon, Jul 19, 2010	26.23	26.26	26.00	26.09
163	NASDAQ	INDY	Fri, Jul 16, 2010	26.18	26.47	26.11	26.29
162	NASDAQ	INDY	Thu, Jul 15, 2010	26.31	26.48	26.13	26.28
161	NASDAQ	INDY	Wed, Jul 14, 2010	26.46	26.47	26.32	26.32
160	NASDAQ	INDY	Tue, Jul 13, 2010	26.62	26.77	26.52	26.36
159	NASDAQ	INDY	Mon, Jul 12, 2010	26.55	26.55	26.38	26.30
158	NASDAQ	INDY	Fri, Jul 9, 2010	26.18	26.51	26.18	26.15
157	NASDAQ	INDY	Thu, Jul 8, 2010	26.27	26.27	25.90	25.82
156	NASDAQ	INDY	Wed, Jul 7, 2010	25.38	25.53	25.38	25.40
155	NASDAQ	INDY	Tue, Jul 6, 2010	25.72	25.88	25.26	25.77
154	NASDAQ	INDY	Fri, Jul 2, 2010	25.64	25.77	25.50	25.63
153	NASDAQ	INDY	Thu, Jul 1, 2010	25.70	25.82	25.49	25.69
152	NASDAQ	INDY	Wed, Jun 30, 2010	26.07	26.09	26.07	26.09
151	NASDAQ	INDY	Tue, Jun 29, 2010	25.78	25.81	25.77	25.81
150	NASDAQ	INDY	Mon, Jun 28, 2010	26.47	26.48	26.19	26.34
149	NASDAQ	INDY	Fri, Jun 25, 2010	25.92	26.34	25.92	26.00
148	NASDAQ	INDY	Thu, Jun 24, 2010	26.06	26.25	26.01	26.01
147	NASDAQ	INDY	Wed, Jun 23, 2010	26.18	26.34	26.00	26.26
146	NASDAQ	INDY	Tue, Jun 22, 2010	26.61	26.61	26.00	26.32
145	NASDAQ	INDY	Mon, Jun 21, 2010	26.41	26.67	26.28	26.56
144	NASDAQ	INDY	Fri, Jun 18, 2010	26.27	26.27	26.08	26.16
143	NASDAQ	INDY	Thu, Jun 17, 2010	26.10	26.18	26.07	26.14
142	NASDAQ	INDY	Wed, Jun 16, 2010	25.92	26.09	25.70	25.80
141	NASDAQ	INDY	Tue, Jun 15, 2010	25.87	26.18	25.67	25.74
140	NASDAQ	INDY	Mon, Jun 14, 2010	25.76	25.97	25.52	25.47
139	NASDAQ	INDY	Fri, Jun 11, 2010	24.88	25.21	24.80	24.92
138	NASDAQ	INDY	Thu, Jun 10, 2010	24.75	24.85	24.73	24.79
137	NASDAQ	INDY	Wed, Jun 9, 2010	24.53	24.86	24.30	24.29
136	NASDAQ	INDY	Tue, Jun 8, 2010	24.42	24.53	24.04	24.27
135	NASDAQ	INDY	Mon, Jun 7, 2010	24.58	24.58	24.05	24.30
134	NASDAQ	INDY	Fri, Jun 4, 2010	24.98	24.98	24.76	24.76
133	NASDAQ	INDY	Thu, Jun 3, 2010	25.14	25.14	24.74	25.02
132	NASDAQ	INDY	Wed, Jun 2, 2010	24.50	24.88	24.31	24.36
131	NASDAQ	INDY	Tue, Jun 1, 2010	24.37	24.55	23.96	24.05
130	NASDAQ	INDY	Fri, May 28, 2010	24.79	25.10	24.68	24.94
129	NASDAQ	INDY	Thu, May 27, 2010	24.34	24.54	24.34	24.41
128	NASDAQ	INDY	Wed, May 26, 2010	23.75	23.82	23.61	23.69
127	NASDAQ	INDY	Tue, May 25, 2010	23.02	23.57	22.93	23.07
126	NASDAQ	INDY	Mon, May 24, 2010	24.01	24.22	23.90	23.98
125	NASDAQ	INDY	Fri, May 21, 2010	23.94	24.04	23.94	23.94
124	NASDAQ	INDY	Thu, May 20, 2010	24.08	24.11	23.80	24.08
123	NASDAQ	INDY	Wed, May 19, 2010	24.21	24.25	24.02	24.15
122	NASDAQ	INDY	Tue, May 18, 2010	25.64	25.64	24.90	25.32
121	NASDAQ	INDY	Mon, May 17, 2010	25.26	25.38	25.12	25.33
120	NASDAQ	INDY	Fri, May 14, 2010	25.64	25.82	25.48	25.65
119	NASDAQ	INDY	Thu, May 13, 2010	26.31	26.38	26.00	26.17
118	NASDAQ	INDY	Wed, May 12, 2010	26.18	26.42	26.18	26.14
117	NASDAQ	INDY	Tue, May 11, 2010	26.84	26.84	25.84	25.97
116	NASDAQ	INDY	Mon, May 10, 2010	26.33	26.45	26.23	26.27
115	NASDAQ	INDY	Fri, May 7, 2010	25.17	25.17	24.92	25.08
114	NASDAQ	INDY	Thu, May 6, 2010	25.50	25.56	21.33	25.59
113	NASDAQ	INDY	Wed, May 5, 2010	25.60	25.94	25.50	26.04
112	NASDAQ	INDY	Tue, May 4, 2010	26.26	26.33	25.97	26.04
111	NASDAQ	INDY	Mon, May 3, 2010	26.77	26.81	26.73	26.80
110	NASDAQ	INDY	Fri, Apr 30, 2010	27.22	27.22	26.70	27.18
109	NASDAQ	INDY	Thu, Apr 29, 2010	27.06	27.28	26.98	26.84
108	NASDAQ	INDY	Wed, Apr 28, 2010	26.82	26.94	26.70	26.68
107	NASDAQ	INDY	Tue, Apr 27, 2010	27.50	27.50	26.65	27.09
106	NASDAQ	INDY	Mon, Apr 26, 2010	27.38	27.44	27.32	27.34
105	NASDAQ	INDY	Fri, Apr 23, 2010	27.19	27.29	27.19	27.29
104	NASDAQ	INDY	Thu, Apr 22, 2010	27.00	27.33	26.83	27.02
103	NASDAQ	INDY	Wed, Apr 21, 2010	26.84	26.93	26.84	26.93
102	NASDAQ	INDY	Tue, Apr 20, 2010	26.80	26.86	26.76	26.82
101	NASDAQ	INDY	Mon, Apr 19, 2010	26.55	26.90	26.55	26.71
100	NASDAQ	INDY	Fri, Apr 16, 2010	27.74	27.74	26.51	27.12
99	NASDAQ	INDY	Thu, Apr 15, 2010	27.39	27.39	27.20	27.14
98	NASDAQ	INDY	Wed, Apr 14, 2010	27.71	27.88	27.59	27.44
97	NASDAQ	INDY	Tue, Apr 13, 2010	27.25	27.36	27.22	27.30
96	NASDAQ	INDY	Mon, Apr 12, 2010	27.67	27.67	27.50	27.37
95	NASDAQ	INDY	Fri, Apr 9, 2010	27.56	27.69	27.55	27.69
94	NASDAQ	INDY	Thu, Apr 8, 2010	27.18	27.28	27.16	27.25
93	NASDAQ	INDY	Wed, Apr 7, 2010	27.82	27.82	27.41	27.58
92	NASDAQ	INDY	Tue, Apr 6, 2010	27.54	27.57	27.50	27.57
91	NASDAQ	INDY	Mon, Apr 5, 2010	27.52	27.59	27.43	27.58
90	NASDAQ	INDY	Thu, Apr 1, 2010	26.92	27.09	26.91	26.91
89	NASDAQ	INDY	Wed, Mar 31, 2010	26.80	26.86	26.64	26.69
88	NASDAQ	INDY	Tue, Mar 30, 2010	26.81	26.93	26.72	26.63
87	NASDAQ	INDY	Mon, Mar 29, 2010	26.91	27.09	26.87	26.91
86	NASDAQ	INDY	Fri, Mar 26, 2010	26.61	26.69	26.51	26.69
85	NASDAQ	INDY	Thu, Mar 25, 2010	26.28	26.71	26.26	26.39
84	NASDAQ	INDY	Wed, Mar 24, 2010	26.29	26.29	26.19	26.22
83	NASDAQ	INDY	Tue, Mar 23, 2010	26.24	26.40	26.11	26.23
82	NASDAQ	INDY	Mon, Mar 22, 2010	26.10	26.36	26.01	26.09
81	NASDAQ	INDY	Fri, Mar 19, 2010	26.36	26.51	26.36	26.42
80	NASDAQ	INDY	Thu, Mar 18, 2010	26.33	26.41	26.28	26.34
79	NASDAQ	INDY	Wed, Mar 17, 2010	26.50	26.68	26.43	26.33
78	NASDAQ	INDY	Tue, Mar 16, 2010	26.24	26.26	26.12	26.04
77	NASDAQ	INDY	Mon, Mar 15, 2010	25.76	25.87	25.63	25.66
76	NASDAQ	INDY	Fri, Mar 12, 2010	25.78	25.82	25.73	25.78
75	NASDAQ	INDY	Thu, Mar 11, 2010	25.71	25.75	25.66	25.72
74	NASDAQ	INDY	Wed, Mar 10, 2010	25.71	25.79	25.61	25.73
73	NASDAQ	INDY	Tue, Mar 9, 2010	25.80	25.90	25.68	25.52
72	NASDAQ	INDY	Mon, Mar 8, 2010	25.71	25.73	25.67	25.73
71	NASDAQ	INDY	Fri, Mar 5, 2010	25.84	26.01	25.72	25.50
70	NASDAQ	INDY	Thu, Mar 4, 2010	25.59	25.59	25.27	25.30
69	NASDAQ	INDY	Wed, Mar 3, 2010	25.55	25.58	25.38	25.41
68	NASDAQ	INDY	Tue, Mar 2, 2010	25.05	25.31	25.05	25.03
67	NASDAQ	INDY	Mon, Mar 1, 2010	24.75	24.85	24.64	24.40
66	NASDAQ	INDY	Fri, Feb 26, 2010	24.56	24.56	24.21	24.36
65	NASDAQ	INDY	Thu, Feb 25, 2010	23.75	24.00	23.71	23.91
64	NASDAQ	INDY	Wed, Feb 24, 2010	23.95	24.26	23.95	23.95
63	NASDAQ	INDY	Tue, Feb 23, 2010	24.06	24.11	23.69	24.02
62	NASDAQ	INDY	Mon, Feb 22, 2010	24.03	24.04	23.97	24.03
61	NASDAQ	INDY	Fri, Feb 19, 2010	24.09	24.36	24.09	23.94
60	NASDAQ	INDY	Thu, Feb 18, 2010	24.10	24.23	24.09	24.11
59	NASDAQ	INDY	Wed, Feb 17, 2010	24.54	24.54	24.32	24.26
58	NASDAQ	INDY	Tue, Feb 16, 2010	24.20	24.28	23.90	24.04
57	NASDAQ	INDY	Fri, Feb 12, 2010	23.68	23.81	23.60	23.66
56	NASDAQ	INDY	Thu, Feb 11, 2010	23.70	23.75	23.64	23.73
55	NASDAQ	INDY	Wed, Feb 10, 2010	23.46	23.48	23.18	23.32
54	NASDAQ	INDY	Tue, Feb 9, 2010	23.49	23.71	23.34	23.55
53	NASDAQ	INDY	Mon, Feb 8, 2010	23.20	23.28	23.01	23.18
52	NASDAQ	INDY	Fri, Feb 5, 2010	23.20	23.21	22.50	23.04
51	NASDAQ	INDY	Thu, Feb 4, 2010	24.13	24.13	23.24	23.90
50	NASDAQ	INDY	Wed, Feb 3, 2010	24.29	24.56	24.29	24.49
49	NASDAQ	INDY	Tue, Feb 2, 2010	24.08	24.22	23.91	23.88
48	NASDAQ	INDY	Mon, Feb 1, 2010	24.08	24.20	24.08	24.20
47	NASDAQ	INDY	Fri, Jan 29, 2010	24.16	24.27	23.76	24.14
46	NASDAQ	INDY	Thu, Jan 28, 2010	23.95	23.99	23.89	23.95
45	NASDAQ	INDY	Wed, Jan 27, 2010	24.17	24.17	23.60	23.81
44	NASDAQ	INDY	Tue, Jan 26, 2010	24.59	24.59	24.18	24.91
43	NASDAQ	INDY	Mon, Jan 25, 2010	24.71	24.80	24.69	24.79
42	NASDAQ	INDY	Fri, Jan 22, 2010	24.88	24.88	24.40	24.86
41	NASDAQ	INDY	Thu, Jan 21, 2010	25.25	25.34	25.13	25.14
40	NASDAQ	INDY	Wed, Jan 20, 2010	26.31	26.31	25.73	25.98
39	NASDAQ	INDY	Tue, Jan 19, 2010	25.95	26.06	25.95	26.05
38	NASDAQ	INDY	Fri, Jan 15, 2010	26.65	26.65	26.02	26.16
37	NASDAQ	INDY	Thu, Jan 14, 2010	26.60	26.60	26.40	26.28
36	NASDAQ	INDY	Wed, Jan 13, 2010	26.41	26.46	26.13	26.25
35	NASDAQ	INDY	Tue, Jan 12, 2010	26.19	26.29	25.99	26.06
34	NASDAQ	INDY	Mon, Jan 11, 2010	26.39	26.49	26.31	26.45
33	NASDAQ	INDY	Fri, Jan 8, 2010	26.35	26.48	26.26	26.31
32	NASDAQ	INDY	Thu, Jan 7, 2010	26.27	26.33	26.24	26.31
31	NASDAQ	INDY	Wed, Jan 6, 2010	26.27	26.40	26.13	26.36
30	NASDAQ	INDY	Tue, Jan 5, 2010	26.10	26.17	26.05	26.08
29	NASDAQ	INDY	Mon, Jan 4, 2010	25.89	26.15	25.89	25.81
28	NASDAQ	INDY	Thu, Dec 31, 2009	25.61	25.61	25.54	25.60
27	NASDAQ	INDY	Wed, Dec 30, 2009	25.53	25.53	25.29	25.38
26	NASDAQ	INDY	Tue, Dec 29, 2009	25.43	25.51	25.34	25.45
25	NASDAQ	INDY	Mon, Dec 28, 2009	25.59	25.59	25.33	25.44
24	NASDAQ	INDY	Thu, Dec 24, 2009	25.20	25.29	25.20	25.42
23	NASDAQ	INDY	Wed, Dec 23, 2009	25.19	25.19	24.83	25.18
22	NASDAQ	INDY	Tue, Dec 22, 2009	24.34	24.39	24.28	24.34
21	NASDAQ	INDY	Mon, Dec 21, 2009	24.17	24.21	24.11	24.15
20	NASDAQ	INDY	Fri, Dec 18, 2009	24.29	24.30	24.08	24.38
19	NASDAQ	INDY	Thu, Dec 17, 2009	24.50	24.62	24.46	24.53
18	NASDAQ	INDY	Wed, Dec 16, 2009	24.71	24.75	24.66	24.72
17	NASDAQ	INDY	Tue, Dec 15, 2009	24.60	24.69	24.60	24.60
16	NASDAQ	INDY	Mon, Dec 14, 2009	25.12	25.12	24.95	25.02
15	NASDAQ	INDY	Fri, Dec 11, 2009	25.09	25.16	25.00	25.14
14	NASDAQ	INDY	Thu, Dec 10, 2009	25.40	25.50	25.29	25.22
13	NASDAQ	INDY	Wed, Dec 9, 2009	25.06	25.23	25.01	25.09
12	NASDAQ	INDY	Tue, Dec 8, 2009	25.07	25.08	24.90	25.22
11	NASDAQ	INDY	Mon, Dec 7, 2009	25.24	25.24	24.89	24.91
10	NASDAQ	INDY	Fri, Dec 4, 2009	25.70	25.80	25.29	25.60
9	NASDAQ	INDY	Thu, Dec 3, 2009	25.75	25.75	25.29	25.30
8	NASDAQ	INDY	Wed, Dec 2, 2009	25.58	25.58	25.42	25.51
7	NASDAQ	INDY	Tue, Dec 1, 2009	25.49	25.60	25.42	25.55
6	NASDAQ	INDY	Mon, Nov 30, 2009	25.00	25.40	24.75	24.94
5	NASDAQ	INDY	Fri, Nov 27, 2009	24.41	24.69	24.32	24.58
4	NASDAQ	INDY	Wed, Nov 25, 2009	25.33	25.40	25.13	25.39
3	NASDAQ	INDY	Tue, Nov 24, 2009	25.35	25.41	24.97	25.06
2	NASDAQ	INDY	Mon, Nov 23, 2009	25.41	25.53	25.23	25.26
1	NASDAQ	INDY	Fri, Nov 20, 2009	24.99	24.99	24.69	24.83
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares India 50 ETF NASDAQ:INDY 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