Infinera Corp NASDAQ:INFN Historical Prices

Below are the 4477 trading days of historical prices for INFN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4477	NASDAQ	INFN	Fri, Mar 1, 2024	5.02	5.38	4.62	5.35
4476	NASDAQ	INFN	Thu, Feb 29, 2024	5.20	5.23	5.01	5.02
4475	NASDAQ	INFN	Wed, Feb 28, 2024	5.15	5.27	5.08	5.11
4474	NASDAQ	INFN	Tue, Feb 27, 2024	5.23	5.36	5.17	5.22
4473	NASDAQ	INFN	Mon, Feb 26, 2024	4.93	5.19	4.90	5.18
4472	NASDAQ	INFN	Fri, Feb 23, 2024	5.13	5.13	4.93	4.95
4471	NASDAQ	INFN	Thu, Feb 22, 2024	4.92	5.16	4.91	5.16
4470	NASDAQ	INFN	Wed, Feb 21, 2024	4.96	5.03	4.82	4.88
4469	NASDAQ	INFN	Tue, Feb 20, 2024	4.98	5.08	4.96	5.04
4468	NASDAQ	INFN	Fri, Feb 16, 2024	5.15	5.24	5.06	5.11
4467	NASDAQ	INFN	Thu, Feb 15, 2024	5.10	5.22	5.03	5.21
4466	NASDAQ	INFN	Wed, Feb 14, 2024	5.00	5.08	4.82	5.05
4465	NASDAQ	INFN	Tue, Feb 13, 2024	5.06	5.13	4.79	4.86
4464	NASDAQ	INFN	Mon, Feb 12, 2024	5.36	5.48	5.32	5.33
4463	NASDAQ	INFN	Fri, Feb 9, 2024	5.23	5.37	5.17	5.35
4462	NASDAQ	INFN	Thu, Feb 8, 2024	5.45	5.48	5.21	5.21
4461	NASDAQ	INFN	Wed, Feb 7, 2024	5.27	5.56	5.25	5.47
4460	NASDAQ	INFN	Tue, Feb 6, 2024	5.03	5.23	4.98	5.23
4459	NASDAQ	INFN	Mon, Feb 5, 2024	5.08	5.14	4.97	4.98
4458	NASDAQ	INFN	Fri, Feb 2, 2024	5.04	5.18	4.99	5.18
4457	NASDAQ	INFN	Thu, Feb 1, 2024	4.97	5.13	4.94	5.09
4456	NASDAQ	INFN	Wed, Jan 31, 2024	5.12	5.16	4.91	4.94
4455	NASDAQ	INFN	Tue, Jan 30, 2024	5.20	5.22	5.13	5.20
4454	NASDAQ	INFN	Mon, Jan 29, 2024	5.13	5.25	5.08	5.25
4453	NASDAQ	INFN	Fri, Jan 26, 2024	5.32	5.37	5.10	5.12
4452	NASDAQ	INFN	Thu, Jan 25, 2024	5.19	5.30	5.15	5.28
4451	NASDAQ	INFN	Wed, Jan 24, 2024	5.25	5.25	5.11	5.13
4450	NASDAQ	INFN	Tue, Jan 23, 2024	5.18	5.23	5.05	5.14
4449	NASDAQ	INFN	Mon, Jan 22, 2024	5.05	5.15	4.97	5.09
4448	NASDAQ	INFN	Fri, Jan 19, 2024	5.17	5.23	4.87	4.98
4447	NASDAQ	INFN	Thu, Jan 18, 2024	4.94	5.17	4.93	5.15
4446	NASDAQ	INFN	Wed, Jan 17, 2024	4.76	4.90	4.73	4.89
4445	NASDAQ	INFN	Tue, Jan 16, 2024	4.80	4.89	4.72	4.89
4444	NASDAQ	INFN	Fri, Jan 12, 2024	4.89	5.07	4.80	4.84
4443	NASDAQ	INFN	Thu, Jan 11, 2024	4.77	5.13	4.72	4.85
4442	NASDAQ	INFN	Wed, Jan 10, 2024	4.47	4.63	4.42	4.58
4441	NASDAQ	INFN	Tue, Jan 9, 2024	4.40	4.55	4.35	4.49
4440	NASDAQ	INFN	Mon, Jan 8, 2024	4.18	4.53	4.18	4.50
4439	NASDAQ	INFN	Fri, Jan 5, 2024	4.22	4.39	4.22	4.38
4438	NASDAQ	INFN	Thu, Jan 4, 2024	4.59	4.59	4.18	4.29
4437	NASDAQ	INFN	Wed, Jan 3, 2024	4.66	4.68	4.54	4.55
4436	NASDAQ	INFN	Tue, Jan 2, 2024	4.72	4.87	4.56	4.71
4435	NASDAQ	INFN	Fri, Dec 29, 2023	4.84	4.84	4.71	4.75
4434	NASDAQ	INFN	Thu, Dec 28, 2023	4.85	4.96	4.80	4.81
4433	NASDAQ	INFN	Wed, Dec 27, 2023	4.85	4.90	4.81	4.85
4432	NASDAQ	INFN	Tue, Dec 26, 2023	4.75	4.89	4.75	4.85
4431	NASDAQ	INFN	Fri, Dec 22, 2023	4.75	4.86	4.70	4.75
4430	NASDAQ	INFN	Thu, Dec 21, 2023	4.60	4.74	4.55	4.72
4429	NASDAQ	INFN	Wed, Dec 20, 2023	4.68	4.76	4.56	4.58
4428	NASDAQ	INFN	Tue, Dec 19, 2023	4.65	4.82	4.62	4.70
4427	NASDAQ	INFN	Mon, Dec 18, 2023	4.68	4.69	4.53	4.61
4426	NASDAQ	INFN	Fri, Dec 15, 2023	4.88	5.02	4.67	4.69
4425	NASDAQ	INFN	Thu, Dec 14, 2023	4.67	5.00	4.67	4.83
4424	NASDAQ	INFN	Wed, Dec 13, 2023	4.50	4.68	4.39	4.67
4423	NASDAQ	INFN	Tue, Dec 12, 2023	4.53	4.53	4.40	4.46
4422	NASDAQ	INFN	Mon, Dec 11, 2023	4.50	4.64	4.46	4.52
4421	NASDAQ	INFN	Fri, Dec 8, 2023	4.41	4.54	4.41	4.50
4420	NASDAQ	INFN	Thu, Dec 7, 2023	4.43	4.54	4.27	4.42
4419	NASDAQ	INFN	Wed, Dec 6, 2023	4.33	4.55	4.29	4.42
4418	NASDAQ	INFN	Tue, Dec 5, 2023	4.23	4.27	4.09	4.24
4417	NASDAQ	INFN	Mon, Dec 4, 2023	4.23	4.34	4.09	4.20
4416	NASDAQ	INFN	Fri, Dec 1, 2023	3.85	4.27	3.79	4.23
4415	NASDAQ	INFN	Thu, Nov 30, 2023	3.92	4.02	3.80	3.89
4414	NASDAQ	INFN	Wed, Nov 29, 2023	4.00	4.08	3.88	3.91
4413	NASDAQ	INFN	Tue, Nov 28, 2023	3.99	4.01	3.85	3.96
4412	NASDAQ	INFN	Mon, Nov 27, 2023	4.17	4.19	3.99	4.01
4411	NASDAQ	INFN	Fri, Nov 24, 2023	4.19	4.26	4.11	4.22
4410	NASDAQ	INFN	Wed, Nov 22, 2023	4.13	4.39	4.13	4.21
4409	NASDAQ	INFN	Tue, Nov 21, 2023	4.16	4.22	4.05	4.14
4408	NASDAQ	INFN	Mon, Nov 20, 2023	4.25	4.29	4.15	4.22
4407	NASDAQ	INFN	Fri, Nov 17, 2023	4.27	4.36	4.22	4.27
4406	NASDAQ	INFN	Thu, Nov 16, 2023	4.36	4.36	4.09	4.22
4405	NASDAQ	INFN	Wed, Nov 15, 2023	4.45	4.59	4.37	4.40
4404	NASDAQ	INFN	Tue, Nov 14, 2023	4.15	4.43	4.05	4.43
4403	NASDAQ	INFN	Mon, Nov 13, 2023	3.98	4.05	3.83	3.96
4402	NASDAQ	INFN	Fri, Nov 10, 2023	3.80	4.01	3.68	3.99
4401	NASDAQ	INFN	Thu, Nov 9, 2023	3.65	4.23	3.61	3.77
4400	NASDAQ	INFN	Wed, Nov 8, 2023	3.13	3.31	3.07	3.29
4399	NASDAQ	INFN	Tue, Nov 7, 2023	3.05	3.10	2.98	3.09
4398	NASDAQ	INFN	Mon, Nov 6, 2023	3.18	3.20	3.08	3.12
4397	NASDAQ	INFN	Fri, Nov 3, 2023	3.16	3.23	3.13	3.16
4396	NASDAQ	INFN	Thu, Nov 2, 2023	3.00	3.05	2.93	3.05
4395	NASDAQ	INFN	Wed, Nov 1, 2023	2.91	3.00	2.83	2.95
4394	NASDAQ	INFN	Tue, Oct 31, 2023	2.88	3.01	2.84	2.93
4393	NASDAQ	INFN	Mon, Oct 30, 2023	3.02	3.06	2.82	2.87
4392	NASDAQ	INFN	Fri, Oct 27, 2023	3.11	3.11	2.96	2.98
4391	NASDAQ	INFN	Thu, Oct 26, 2023	3.06	3.14	3.00	3.11
4390	NASDAQ	INFN	Wed, Oct 25, 2023	3.13	3.19	3.04	3.05
4389	NASDAQ	INFN	Tue, Oct 24, 2023	3.12	3.19	3.08	3.17
4388	NASDAQ	INFN	Mon, Oct 23, 2023	3.24	3.26	3.08	3.09
4387	NASDAQ	INFN	Fri, Oct 20, 2023	3.25	3.28	3.19	3.25
4386	NASDAQ	INFN	Thu, Oct 19, 2023	3.31	3.38	3.24	3.25
4385	NASDAQ	INFN	Wed, Oct 18, 2023	3.43	3.43	3.29	3.32
4384	NASDAQ	INFN	Tue, Oct 17, 2023	3.53	3.53	3.41	3.46
4383	NASDAQ	INFN	Mon, Oct 16, 2023	3.46	3.61	3.46	3.58
4382	NASDAQ	INFN	Fri, Oct 13, 2023	3.55	3.57	3.42	3.43
4381	NASDAQ	INFN	Thu, Oct 12, 2023	3.70	3.70	3.52	3.56
4380	NASDAQ	INFN	Wed, Oct 11, 2023	3.75	3.78	3.63	3.69
4379	NASDAQ	INFN	Tue, Oct 10, 2023	3.71	3.88	3.71	3.76
4378	NASDAQ	INFN	Mon, Oct 9, 2023	3.72	3.75	3.64	3.70
4377	NASDAQ	INFN	Fri, Oct 6, 2023	3.66	3.80	3.56	3.78
4376	NASDAQ	INFN	Thu, Oct 5, 2023	3.94	3.98	3.69	3.70
4375	NASDAQ	INFN	Wed, Oct 4, 2023	3.96	4.01	3.87	3.99
4374	NASDAQ	INFN	Tue, Oct 3, 2023	4.06	4.11	3.94	3.97
4373	NASDAQ	INFN	Mon, Oct 2, 2023	4.14	4.20	4.06	4.10
4372	NASDAQ	INFN	Fri, Sep 29, 2023	4.03	4.24	4.03	4.18
4371	NASDAQ	INFN	Thu, Sep 28, 2023	4.18	4.18	3.97	4.01
4370	NASDAQ	INFN	Wed, Sep 27, 2023	3.83	3.95	3.83	3.89
4369	NASDAQ	INFN	Tue, Sep 26, 2023	4.09	4.11	3.83	3.84
4368	NASDAQ	INFN	Mon, Sep 25, 2023	4.06	4.16	4.06	4.10
4367	NASDAQ	INFN	Fri, Sep 22, 2023	4.10	4.18	4.06	4.14
4366	NASDAQ	INFN	Thu, Sep 21, 2023	4.18	4.20	4.05	4.08
4365	NASDAQ	INFN	Wed, Sep 20, 2023	4.22	4.30	4.21	4.21
4364	NASDAQ	INFN	Tue, Sep 19, 2023	4.30	4.31	4.20	4.21
4363	NASDAQ	INFN	Mon, Sep 18, 2023	4.25	4.33	4.19	4.30
4362	NASDAQ	INFN	Fri, Sep 15, 2023	4.32	4.33	4.18	4.27
4361	NASDAQ	INFN	Thu, Sep 14, 2023	4.20	4.43	4.19	4.32
4360	NASDAQ	INFN	Wed, Sep 13, 2023	4.06	4.17	4.03	4.16
4359	NASDAQ	INFN	Tue, Sep 12, 2023	4.10	4.11	4.02	4.09
4358	NASDAQ	INFN	Mon, Sep 11, 2023	4.09	4.09	4.09	4.09
4357	NASDAQ	INFN	Fri, Sep 8, 2023	4.25	4.25	4.09	4.21
4356	NASDAQ	INFN	Thu, Sep 7, 2023	4.30	4.34	4.19	4.19
4355	NASDAQ	INFN	Wed, Sep 6, 2023	4.41	4.46	4.30	4.35
4354	NASDAQ	INFN	Tue, Sep 5, 2023	4.53	4.53	4.38	4.42
4353	NASDAQ	INFN	Fri, Sep 1, 2023	4.67	4.82	4.48	4.54
4352	NASDAQ	INFN	Thu, Aug 31, 2023	4.33	4.79	4.32	4.68
4351	NASDAQ	INFN	Wed, Aug 30, 2023	4.10	4.29	4.07	4.21
4350	NASDAQ	INFN	Tue, Aug 29, 2023	3.99	4.14	3.95	4.11
4349	NASDAQ	INFN	Mon, Aug 28, 2023	4.10	4.16	3.93	3.98
4348	NASDAQ	INFN	Fri, Aug 25, 2023	4.01	4.12	4.00	4.10
4347	NASDAQ	INFN	Thu, Aug 24, 2023	4.11	4.12	3.96	4.00
4346	NASDAQ	INFN	Wed, Aug 23, 2023	4.12	4.19	4.03	4.11
4345	NASDAQ	INFN	Tue, Aug 22, 2023	3.95	4.16	3.94	4.14
4344	NASDAQ	INFN	Mon, Aug 21, 2023	4.06	4.13	3.94	3.95
4343	NASDAQ	INFN	Fri, Aug 18, 2023	3.89	4.10	3.88	4.07
4342	NASDAQ	INFN	Thu, Aug 17, 2023	3.93	4.13	3.92	3.93
4341	NASDAQ	INFN	Wed, Aug 16, 2023	4.11	4.21	3.84	3.93
4340	NASDAQ	INFN	Tue, Aug 15, 2023	4.24	4.36	4.16	4.19
4339	NASDAQ	INFN	Mon, Aug 14, 2023	4.18	4.30	4.13	4.26
4338	NASDAQ	INFN	Fri, Aug 11, 2023	4.09	4.24	3.95	4.21
4337	NASDAQ	INFN	Thu, Aug 10, 2023	3.84	4.32	3.79	4.16
4336	NASDAQ	INFN	Wed, Aug 9, 2023	3.73	3.77	3.62	3.69
4335	NASDAQ	INFN	Tue, Aug 8, 2023	3.78	3.84	3.68	3.73
4334	NASDAQ	INFN	Mon, Aug 7, 2023	4.01	4.06	3.84	3.86
4333	NASDAQ	INFN	Fri, Aug 4, 2023	4.04	4.19	3.95	4.01
4332	NASDAQ	INFN	Thu, Aug 3, 2023	4.27	4.27	3.99	4.02
4331	NASDAQ	INFN	Wed, Aug 2, 2023	4.30	4.35	4.22	4.27
4330	NASDAQ	INFN	Tue, Aug 1, 2023	4.50	4.53	4.31	4.34
4329	NASDAQ	INFN	Mon, Jul 31, 2023	4.49	4.58	4.43	4.50
4328	NASDAQ	INFN	Fri, Jul 28, 2023	4.70	4.75	4.48	4.48
4327	NASDAQ	INFN	Thu, Jul 27, 2023	4.74	4.83	4.68	4.69
4326	NASDAQ	INFN	Wed, Jul 26, 2023	4.69	4.74	4.63	4.71
4325	NASDAQ	INFN	Tue, Jul 25, 2023	4.72	4.79	4.62	4.71
4324	NASDAQ	INFN	Mon, Jul 24, 2023	4.72	4.82	4.65	4.72
4323	NASDAQ	INFN	Fri, Jul 21, 2023	4.66	4.74	4.63	4.74
4322	NASDAQ	INFN	Thu, Jul 20, 2023	4.63	4.65	4.52	4.62
4321	NASDAQ	INFN	Wed, Jul 19, 2023	4.70	4.77	4.67	4.68
4320	NASDAQ	INFN	Tue, Jul 18, 2023	4.64	4.75	4.58	4.71
4319	NASDAQ	INFN	Mon, Jul 17, 2023	4.72	4.84	4.64	4.65
4318	NASDAQ	INFN	Fri, Jul 14, 2023	4.96	4.97	4.63	4.71
4317	NASDAQ	INFN	Thu, Jul 13, 2023	5.14	5.24	5.03	5.06
4316	NASDAQ	INFN	Wed, Jul 12, 2023	5.14	5.19	5.05	5.14
4315	NASDAQ	INFN	Tue, Jul 11, 2023	4.83	5.05	4.83	5.03
4314	NASDAQ	INFN	Mon, Jul 10, 2023	4.62	4.89	4.60	4.85
4313	NASDAQ	INFN	Fri, Jul 7, 2023	4.51	4.70	4.49	4.64
4312	NASDAQ	INFN	Thu, Jul 6, 2023	4.46	4.57	4.45	4.52
4311	NASDAQ	INFN	Wed, Jul 5, 2023	4.67	4.69	4.59	4.61
4310	NASDAQ	INFN	Mon, Jul 3, 2023	4.78	4.80	4.68	4.69
4309	NASDAQ	INFN	Fri, Jun 30, 2023	4.68	4.88	4.64	4.83
4308	NASDAQ	INFN	Thu, Jun 29, 2023	4.61	4.72	4.59	4.64
4307	NASDAQ	INFN	Wed, Jun 28, 2023	4.54	4.62	4.45	4.61
4306	NASDAQ	INFN	Tue, Jun 27, 2023	4.52	4.61	4.42	4.55
4305	NASDAQ	INFN	Mon, Jun 26, 2023	4.49	4.61	4.49	4.51
4304	NASDAQ	INFN	Fri, Jun 23, 2023	4.60	4.62	4.49	4.52
4303	NASDAQ	INFN	Thu, Jun 22, 2023	4.68	4.72	4.60	4.66
4302	NASDAQ	INFN	Wed, Jun 21, 2023	4.89	4.94	4.65	4.70
4301	NASDAQ	INFN	Tue, Jun 20, 2023	5.07	5.23	4.80	4.89
4300	NASDAQ	INFN	Fri, Jun 16, 2023	5.00	5.14	4.88	5.07
4299	NASDAQ	INFN	Thu, Jun 15, 2023	4.87	4.99	4.77	4.94
4298	NASDAQ	INFN	Wed, Jun 14, 2023	4.73	4.94	4.71	4.87
4297	NASDAQ	INFN	Tue, Jun 13, 2023	4.66	4.86	4.65	4.75
4296	NASDAQ	INFN	Mon, Jun 12, 2023	4.55	4.65	4.52	4.64
4295	NASDAQ	INFN	Fri, Jun 9, 2023	4.52	4.58	4.44	4.51
4294	NASDAQ	INFN	Thu, Jun 8, 2023	4.74	4.74	4.52	4.52
4293	NASDAQ	INFN	Wed, Jun 7, 2023	4.65	4.89	4.65	4.72
4292	NASDAQ	INFN	Tue, Jun 6, 2023	4.66	4.75	4.48	4.65
4291	NASDAQ	INFN	Mon, Jun 5, 2023	4.84	4.89	4.74	4.76
4290	NASDAQ	INFN	Fri, Jun 2, 2023	4.83	4.89	4.73	4.88
4289	NASDAQ	INFN	Thu, Jun 1, 2023	4.90	4.93	4.69	4.79
4288	NASDAQ	INFN	Wed, May 31, 2023	5.09	5.11	4.80	4.90
4287	NASDAQ	INFN	Tue, May 30, 2023	5.10	5.18	4.98	5.15
4286	NASDAQ	INFN	Fri, May 26, 2023	4.68	5.01	4.68	4.92
4285	NASDAQ	INFN	Thu, May 25, 2023	4.82	4.90	4.70	4.72
4284	NASDAQ	INFN	Wed, May 24, 2023	4.89	4.92	4.72	4.79
4283	NASDAQ	INFN	Tue, May 23, 2023	4.97	5.09	4.89	4.94
4282	NASDAQ	INFN	Mon, May 22, 2023	4.98	5.03	4.88	4.95
4281	NASDAQ	INFN	Fri, May 19, 2023	5.14	5.15	5.00	5.01
4280	NASDAQ	INFN	Thu, May 18, 2023	4.99	5.09	4.97	5.07
4279	NASDAQ	INFN	Wed, May 17, 2023	4.90	5.14	4.90	5.06
4278	NASDAQ	INFN	Tue, May 16, 2023	4.89	5.00	4.86	4.86
4277	NASDAQ	INFN	Mon, May 15, 2023	4.86	4.97	4.84	4.93
4276	NASDAQ	INFN	Fri, May 12, 2023	4.92	4.96	4.81	4.86
4275	NASDAQ	INFN	Thu, May 11, 2023	5.08	5.11	4.90	4.91
4274	NASDAQ	INFN	Wed, May 10, 2023	5.21	5.21	5.07	5.13
4273	NASDAQ	INFN	Tue, May 9, 2023	5.15	5.22	5.05	5.13
4272	NASDAQ	INFN	Mon, May 8, 2023	5.41	5.47	5.14	5.20
4271	NASDAQ	INFN	Fri, May 5, 2023	5.46	5.54	5.39	5.41
4270	NASDAQ	INFN	Thu, May 4, 2023	5.55	5.69	5.23	5.38
4269	NASDAQ	INFN	Wed, May 3, 2023	5.88	5.93	5.71	5.72
4268	NASDAQ	INFN	Tue, May 2, 2023	6.05	6.16	5.80	5.87
4267	NASDAQ	INFN	Mon, May 1, 2023	6.33	6.38	6.17	6.21
4266	NASDAQ	INFN	Fri, Apr 28, 2023	6.18	6.35	6.14	6.33
4265	NASDAQ	INFN	Thu, Apr 27, 2023	6.25	6.29	6.05	6.22
4264	NASDAQ	INFN	Wed, Apr 26, 2023	6.09	6.26	6.05	6.20
4263	NASDAQ	INFN	Tue, Apr 25, 2023	6.17	6.25	6.01	6.02
4262	NASDAQ	INFN	Mon, Apr 24, 2023	6.28	6.34	6.21	6.24
4261	NASDAQ	INFN	Fri, Apr 21, 2023	6.33	6.36	6.25	6.28
4260	NASDAQ	INFN	Thu, Apr 20, 2023	6.38	6.42	6.28	6.34
4259	NASDAQ	INFN	Wed, Apr 19, 2023	6.50	6.54	6.35	6.48
4258	NASDAQ	INFN	Tue, Apr 18, 2023	6.88	6.88	6.56	6.57
4257	NASDAQ	INFN	Mon, Apr 17, 2023	6.90	6.95	6.82	6.83
4256	NASDAQ	INFN	Fri, Apr 14, 2023	7.02	7.05	6.94	6.95
4255	NASDAQ	INFN	Thu, Apr 13, 2023	7.08	7.08	6.96	7.00
4254	NASDAQ	INFN	Wed, Apr 12, 2023	7.12	7.15	6.98	7.02
4253	NASDAQ	INFN	Tue, Apr 11, 2023	7.35	7.35	7.04	7.05
4252	NASDAQ	INFN	Mon, Apr 10, 2023	7.25	7.39	7.22	7.35
4251	NASDAQ	INFN	Thu, Apr 6, 2023	6.95	7.37	6.95	7.31
4250	NASDAQ	INFN	Wed, Apr 5, 2023	7.45	7.50	7.28	7.34
4249	NASDAQ	INFN	Tue, Apr 4, 2023	7.60	7.62	7.46	7.51
4248	NASDAQ	INFN	Mon, Apr 3, 2023	7.73	7.73	7.46	7.59
4247	NASDAQ	INFN	Fri, Mar 31, 2023	7.62	7.80	7.55	7.76
4246	NASDAQ	INFN	Thu, Mar 30, 2023	7.72	7.78	7.58	7.62
4245	NASDAQ	INFN	Wed, Mar 29, 2023	7.74	7.74	7.56	7.60
4244	NASDAQ	INFN	Tue, Mar 28, 2023	7.49	7.68	7.49	7.68
4243	NASDAQ	INFN	Mon, Mar 27, 2023	7.44	7.51	7.32	7.50
4242	NASDAQ	INFN	Fri, Mar 24, 2023	7.13	7.41	7.05	7.39
4241	NASDAQ	INFN	Thu, Mar 23, 2023	7.30	7.42	7.11	7.19
4240	NASDAQ	INFN	Wed, Mar 22, 2023	7.45	7.53	7.22	7.22
4239	NASDAQ	INFN	Tue, Mar 21, 2023	7.57	7.59	7.40	7.46
4238	NASDAQ	INFN	Mon, Mar 20, 2023	7.36	7.51	7.32	7.43
4237	NASDAQ	INFN	Fri, Mar 17, 2023	7.53	7.62	7.37	7.39
4236	NASDAQ	INFN	Thu, Mar 16, 2023	7.29	7.64	7.18	7.59
4235	NASDAQ	INFN	Wed, Mar 15, 2023	7.27	7.54	7.13	7.36
4234	NASDAQ	INFN	Tue, Mar 14, 2023	7.02	7.80	6.95	7.38
4233	NASDAQ	INFN	Mon, Mar 13, 2023	7.05	7.11	6.70	6.85
4232	NASDAQ	INFN	Fri, Mar 10, 2023	7.40	7.45	7.06	7.19
4231	NASDAQ	INFN	Thu, Mar 9, 2023	7.42	7.50	7.33	7.38
4230	NASDAQ	INFN	Wed, Mar 8, 2023	6.99	7.45	6.92	7.41
4229	NASDAQ	INFN	Tue, Mar 7, 2023	7.22	7.24	6.84	6.84
4228	NASDAQ	INFN	Mon, Mar 6, 2023	7.43	7.54	7.19	7.25
4227	NASDAQ	INFN	Fri, Mar 3, 2023	7.42	7.56	7.29	7.33
4226	NASDAQ	INFN	Thu, Mar 2, 2023	7.01	7.30	6.95	7.28
4225	NASDAQ	INFN	Wed, Mar 1, 2023	7.08	7.20	7.05	7.06
4224	NASDAQ	INFN	Tue, Feb 28, 2023	6.95	7.18	6.91	7.07
4223	NASDAQ	INFN	Mon, Feb 27, 2023	6.85	7.17	6.77	6.99
4222	NASDAQ	INFN	Fri, Feb 24, 2023	7.31	7.31	6.81	6.83
4221	NASDAQ	INFN	Thu, Feb 23, 2023	7.00	7.25	7.00	7.21
4220	NASDAQ	INFN	Wed, Feb 22, 2023	6.95	7.05	6.84	6.89
4219	NASDAQ	INFN	Tue, Feb 21, 2023	7.10	7.16	6.93	6.95
4218	NASDAQ	INFN	Fri, Feb 17, 2023	7.33	7.33	7.12	7.19
4217	NASDAQ	INFN	Thu, Feb 16, 2023	7.01	7.42	6.97	7.33
4216	NASDAQ	INFN	Wed, Feb 15, 2023	7.15	7.24	7.03	7.18
4215	NASDAQ	INFN	Tue, Feb 14, 2023	7.15	7.25	7.06	7.16
4214	NASDAQ	INFN	Mon, Feb 13, 2023	7.21	7.26	7.14	7.21
4213	NASDAQ	INFN	Fri, Feb 10, 2023	7.25	7.33	7.15	7.19
4212	NASDAQ	INFN	Thu, Feb 9, 2023	7.45	7.52	7.30	7.30
4211	NASDAQ	INFN	Wed, Feb 8, 2023	7.36	7.43	7.29	7.38
4210	NASDAQ	INFN	Tue, Feb 7, 2023	7.47	7.57	7.27	7.41
4209	NASDAQ	INFN	Mon, Feb 6, 2023	7.42	7.57	7.42	7.52
4208	NASDAQ	INFN	Fri, Feb 3, 2023	7.45	7.72	7.42	7.54
4207	NASDAQ	INFN	Thu, Feb 2, 2023	7.73	7.74	7.49	7.56
4206	NASDAQ	INFN	Wed, Feb 1, 2023	7.28	7.64	7.08	7.62
4205	NASDAQ	INFN	Tue, Jan 31, 2023	7.07	7.38	6.98	7.32
4204	NASDAQ	INFN	Mon, Jan 30, 2023	7.36	7.39	7.06	7.07
4203	NASDAQ	INFN	Fri, Jan 27, 2023	7.48	7.53	7.30	7.46
4202	NASDAQ	INFN	Thu, Jan 26, 2023	7.58	7.67	7.33	7.50
4201	NASDAQ	INFN	Wed, Jan 25, 2023	7.50	7.56	7.37	7.47
4200	NASDAQ	INFN	Tue, Jan 24, 2023	7.69	7.74	7.39	7.58
4199	NASDAQ	INFN	Mon, Jan 23, 2023	7.36	7.77	7.36	7.77
4198	NASDAQ	INFN	Fri, Jan 20, 2023	7.20	7.34	7.03	7.34
4197	NASDAQ	INFN	Thu, Jan 19, 2023	7.10	7.26	7.01	7.17
4196	NASDAQ	INFN	Wed, Jan 18, 2023	7.44	7.51	7.18	7.19
4195	NASDAQ	INFN	Tue, Jan 17, 2023	7.06	7.42	7.06	7.39
4194	NASDAQ	INFN	Fri, Jan 13, 2023	6.91	7.13	6.91	7.13
4193	NASDAQ	INFN	Thu, Jan 12, 2023	7.17	7.17	6.97	6.99
4192	NASDAQ	INFN	Wed, Jan 11, 2023	7.12	7.13	6.92	7.11
4191	NASDAQ	INFN	Tue, Jan 10, 2023	7.05	7.18	7.02	7.10
4190	NASDAQ	INFN	Mon, Jan 9, 2023	7.10	7.25	7.06	7.10
4189	NASDAQ	INFN	Fri, Jan 6, 2023	6.70	7.01	6.70	7.01
4188	NASDAQ	INFN	Thu, Jan 5, 2023	6.77	6.90	6.66	6.83
4187	NASDAQ	INFN	Wed, Jan 4, 2023	6.87	6.97	6.69	6.82
4186	NASDAQ	INFN	Tue, Jan 3, 2023	6.83	6.98	6.63	6.77
4185	NASDAQ	INFN	Fri, Dec 30, 2022	6.65	6.79	6.65	6.74
4184	NASDAQ	INFN	Thu, Dec 29, 2022	6.65	6.78	6.59	6.73
4183	NASDAQ	INFN	Wed, Dec 28, 2022	6.44	6.58	6.43	6.56
4182	NASDAQ	INFN	Tue, Dec 27, 2022	6.50	6.59	6.44	6.46
4181	NASDAQ	INFN	Fri, Dec 23, 2022	6.54	6.62	6.43	6.51
4180	NASDAQ	INFN	Thu, Dec 22, 2022	6.69	6.69	6.40	6.56
4179	NASDAQ	INFN	Wed, Dec 21, 2022	6.72	6.85	6.69	6.74
4178	NASDAQ	INFN	Tue, Dec 20, 2022	6.40	6.74	6.39	6.68
4177	NASDAQ	INFN	Mon, Dec 19, 2022	6.69	6.75	6.30	6.41
4176	NASDAQ	INFN	Fri, Dec 16, 2022	6.55	6.75	6.55	6.68
4175	NASDAQ	INFN	Thu, Dec 15, 2022	6.87	6.93	6.70	6.74
4174	NASDAQ	INFN	Wed, Dec 14, 2022	7.01	7.22	6.93	7.00
4173	NASDAQ	INFN	Tue, Dec 13, 2022	7.38	7.38	6.92	7.00
4172	NASDAQ	INFN	Mon, Dec 12, 2022	6.93	7.12	6.90	7.01
4171	NASDAQ	INFN	Fri, Dec 9, 2022	7.24	7.24	6.92	6.93
4170	NASDAQ	INFN	Thu, Dec 8, 2022	6.63	7.39	6.63	7.23
4169	NASDAQ	INFN	Wed, Dec 7, 2022	6.55	6.61	6.37	6.39
4168	NASDAQ	INFN	Tue, Dec 6, 2022	6.64	6.70	6.48	6.57
4167	NASDAQ	INFN	Mon, Dec 5, 2022	6.66	6.79	6.57	6.78
4166	NASDAQ	INFN	Fri, Dec 2, 2022	6.61	6.76	6.50	6.72
4165	NASDAQ	INFN	Thu, Dec 1, 2022	6.76	6.85	6.65	6.74
4164	NASDAQ	INFN	Wed, Nov 30, 2022	6.52	6.79	6.39	6.75
4163	NASDAQ	INFN	Tue, Nov 29, 2022	6.40	6.51	6.33	6.47
4162	NASDAQ	INFN	Mon, Nov 28, 2022	6.41	6.51	6.31	6.37
4161	NASDAQ	INFN	Fri, Nov 25, 2022	6.40	6.59	6.40	6.50
4160	NASDAQ	INFN	Wed, Nov 23, 2022	6.40	6.54	6.38	6.43
4159	NASDAQ	INFN	Tue, Nov 22, 2022	6.53	6.53	6.34	6.39
4158	NASDAQ	INFN	Mon, Nov 21, 2022	6.47	6.55	6.37	6.51
4157	NASDAQ	INFN	Fri, Nov 18, 2022	6.57	6.66	6.43	6.47
4156	NASDAQ	INFN	Thu, Nov 17, 2022	6.43	6.52	6.33	6.43
4155	NASDAQ	INFN	Wed, Nov 16, 2022	6.69	6.70	6.49	6.53
4154	NASDAQ	INFN	Tue, Nov 15, 2022	6.59	6.89	6.59	6.81
4153	NASDAQ	INFN	Mon, Nov 14, 2022	6.86	6.90	6.52	6.53
4152	NASDAQ	INFN	Fri, Nov 11, 2022	6.73	7.00	6.64	6.90
4151	NASDAQ	INFN	Thu, Nov 10, 2022	6.67	6.71	6.42	6.67
4150	NASDAQ	INFN	Wed, Nov 9, 2022	6.53	6.53	6.18	6.32
4149	NASDAQ	INFN	Tue, Nov 8, 2022	6.64	6.73	6.37	6.65
4148	NASDAQ	INFN	Mon, Nov 7, 2022	6.29	6.62	6.23	6.60
4147	NASDAQ	INFN	Fri, Nov 4, 2022	6.39	6.50	6.15	6.40
4146	NASDAQ	INFN	Thu, Nov 3, 2022	5.84	6.33	5.71	6.25
4145	NASDAQ	INFN	Wed, Nov 2, 2022	5.68	5.68	5.23	5.23
4144	NASDAQ	INFN	Tue, Nov 1, 2022	5.70	5.81	5.64	5.71
4143	NASDAQ	INFN	Mon, Oct 31, 2022	5.67	5.74	5.60	5.61
4142	NASDAQ	INFN	Fri, Oct 28, 2022	5.70	5.76	5.64	5.71
4141	NASDAQ	INFN	Thu, Oct 27, 2022	5.56	5.70	5.53	5.60
4140	NASDAQ	INFN	Wed, Oct 26, 2022	5.45	5.58	5.33	5.50
4139	NASDAQ	INFN	Tue, Oct 25, 2022	4.96	5.51	4.93	5.49
4138	NASDAQ	INFN	Mon, Oct 24, 2022	4.96	4.99	4.82	4.93
4137	NASDAQ	INFN	Fri, Oct 21, 2022	4.72	4.98	4.66	4.94
4136	NASDAQ	INFN	Thu, Oct 20, 2022	4.79	4.93	4.69	4.71
4135	NASDAQ	INFN	Wed, Oct 19, 2022	4.90	4.92	4.73	4.81
4134	NASDAQ	INFN	Tue, Oct 18, 2022	4.94	5.02	4.78	4.88
4133	NASDAQ	INFN	Mon, Oct 17, 2022	4.52	4.86	4.51	4.84
4132	NASDAQ	INFN	Fri, Oct 14, 2022	4.62	4.62	4.44	4.49
4131	NASDAQ	INFN	Thu, Oct 13, 2022	4.35	4.57	4.26	4.52
4130	NASDAQ	INFN	Wed, Oct 12, 2022	4.38	4.52	4.27	4.47
4129	NASDAQ	INFN	Tue, Oct 11, 2022	4.74	4.75	4.37	4.39
4128	NASDAQ	INFN	Mon, Oct 10, 2022	4.99	4.99	4.73	4.83
4127	NASDAQ	INFN	Fri, Oct 7, 2022	5.22	5.24	4.90	4.96
4126	NASDAQ	INFN	Thu, Oct 6, 2022	5.36	5.44	5.25	5.34
4125	NASDAQ	INFN	Wed, Oct 5, 2022	5.32	5.42	5.17	5.40
4124	NASDAQ	INFN	Tue, Oct 4, 2022	5.18	5.46	5.15	5.40
4123	NASDAQ	INFN	Mon, Oct 3, 2022	4.96	5.13	4.91	5.04
4122	NASDAQ	INFN	Fri, Sep 30, 2022	4.83	5.00	4.81	4.84
4121	NASDAQ	INFN	Thu, Sep 29, 2022	4.92	4.93	4.68	4.83
4120	NASDAQ	INFN	Wed, Sep 28, 2022	4.78	5.03	4.70	5.00
4119	NASDAQ	INFN	Tue, Sep 27, 2022	4.77	4.91	4.65	4.77
4118	NASDAQ	INFN	Mon, Sep 26, 2022	4.54	4.92	4.53	4.70
4117	NASDAQ	INFN	Fri, Sep 23, 2022	4.71	4.71	4.51	4.58
4116	NASDAQ	INFN	Thu, Sep 22, 2022	4.76	4.82	4.61	4.78
4115	NASDAQ	INFN	Wed, Sep 21, 2022	4.79	4.99	4.78	4.78
4114	NASDAQ	INFN	Tue, Sep 20, 2022	4.88	4.90	4.72	4.80
4113	NASDAQ	INFN	Mon, Sep 19, 2022	4.85	4.97	4.84	4.94
4112	NASDAQ	INFN	Fri, Sep 16, 2022	4.93	4.98	4.85	4.94
4111	NASDAQ	INFN	Thu, Sep 15, 2022	5.23	5.27	4.97	5.02
4110	NASDAQ	INFN	Wed, Sep 14, 2022	5.09	5.29	5.02	5.29
4109	NASDAQ	INFN	Tue, Sep 13, 2022	5.36	5.40	5.09	5.09
4108	NASDAQ	INFN	Mon, Sep 12, 2022	5.36	5.57	5.36	5.56
4107	NASDAQ	INFN	Fri, Sep 9, 2022	5.22	5.34	5.17	5.33
4106	NASDAQ	INFN	Thu, Sep 8, 2022	4.98	5.15	4.88	5.13
4105	NASDAQ	INFN	Wed, Sep 7, 2022	4.88	5.09	4.83	5.04
4104	NASDAQ	INFN	Tue, Sep 6, 2022	5.01	5.07	4.84	4.90
4103	NASDAQ	INFN	Fri, Sep 2, 2022	5.18	5.25	5.00	5.04
4102	NASDAQ	INFN	Thu, Sep 1, 2022	5.37	5.42	5.10	5.11
4101	NASDAQ	INFN	Wed, Aug 31, 2022	5.79	5.81	5.45	5.48
4100	NASDAQ	INFN	Tue, Aug 30, 2022	5.76	5.84	5.66	5.71
4099	NASDAQ	INFN	Mon, Aug 29, 2022	5.71	5.81	5.67	5.68
4098	NASDAQ	INFN	Fri, Aug 26, 2022	5.96	6.00	5.77	5.78
4097	NASDAQ	INFN	Thu, Aug 25, 2022	5.59	5.97	5.59	5.96
4096	NASDAQ	INFN	Wed, Aug 24, 2022	5.45	5.61	5.44	5.58
4095	NASDAQ	INFN	Tue, Aug 23, 2022	5.51	5.69	5.44	5.46
4094	NASDAQ	INFN	Mon, Aug 22, 2022	5.50	5.72	5.44	5.52
4093	NASDAQ	INFN	Fri, Aug 19, 2022	5.61	5.69	5.49	5.59
4092	NASDAQ	INFN	Thu, Aug 18, 2022	5.65	5.77	5.65	5.75
4091	NASDAQ	INFN	Wed, Aug 17, 2022	5.70	5.71	5.49	5.62
4090	NASDAQ	INFN	Tue, Aug 16, 2022	5.52	5.80	5.52	5.79
4089	NASDAQ	INFN	Mon, Aug 15, 2022	5.58	5.74	5.51	5.63
4088	NASDAQ	INFN	Fri, Aug 12, 2022	5.39	5.65	5.37	5.63
4087	NASDAQ	INFN	Thu, Aug 11, 2022	5.47	5.55	5.30	5.35
4086	NASDAQ	INFN	Wed, Aug 10, 2022	5.25	5.43	5.21	5.42
4085	NASDAQ	INFN	Tue, Aug 9, 2022	5.08	5.19	5.00	5.17
4084	NASDAQ	INFN	Mon, Aug 8, 2022	5.04	5.35	4.96	5.01
4083	NASDAQ	INFN	Fri, Aug 5, 2022	5.03	5.14	4.96	5.04
4082	NASDAQ	INFN	Thu, Aug 4, 2022	5.13	5.28	4.93	5.10
4081	NASDAQ	INFN	Wed, Aug 3, 2022	5.60	5.66	4.98	5.13
4080	NASDAQ	INFN	Tue, Aug 2, 2022	6.33	6.58	6.28	6.48
4079	NASDAQ	INFN	Mon, Aug 1, 2022	6.44	6.52	6.30	6.36
4078	NASDAQ	INFN	Fri, Jul 29, 2022	6.38	6.59	5.84	6.55
4077	NASDAQ	INFN	Thu, Jul 28, 2022	6.31	6.46	6.20	6.31
4076	NASDAQ	INFN	Wed, Jul 27, 2022	6.19	6.27	6.15	6.26
4075	NASDAQ	INFN	Tue, Jul 26, 2022	6.17	6.22	6.04	6.10
4074	NASDAQ	INFN	Mon, Jul 25, 2022	6.18	6.22	6.02	6.20
4073	NASDAQ	INFN	Fri, Jul 22, 2022	6.35	6.35	6.10	6.19
4072	NASDAQ	INFN	Thu, Jul 21, 2022	6.15	6.33	6.12	6.33
4071	NASDAQ	INFN	Wed, Jul 20, 2022	6.00	6.20	5.93	6.15
4070	NASDAQ	INFN	Tue, Jul 19, 2022	5.74	6.02	5.71	6.00
4069	NASDAQ	INFN	Mon, Jul 18, 2022	5.89	5.91	5.64	5.68
4068	NASDAQ	INFN	Fri, Jul 15, 2022	5.81	5.88	5.62	5.84
4067	NASDAQ	INFN	Thu, Jul 14, 2022	5.46	5.73	5.46	5.71
4066	NASDAQ	INFN	Wed, Jul 13, 2022	5.56	5.60	5.46	5.57
4065	NASDAQ	INFN	Tue, Jul 12, 2022	5.61	5.70	5.57	5.66
4064	NASDAQ	INFN	Mon, Jul 11, 2022	5.71	5.81	5.58	5.63
4063	NASDAQ	INFN	Fri, Jul 8, 2022	5.78	5.84	5.71	5.77
4062	NASDAQ	INFN	Thu, Jul 7, 2022	5.51	5.78	5.47	5.78
4061	NASDAQ	INFN	Wed, Jul 6, 2022	5.26	5.61	5.24	5.46
4060	NASDAQ	INFN	Tue, Jul 5, 2022	5.32	5.51	5.20	5.50
4059	NASDAQ	INFN	Fri, Jul 1, 2022	5.34	5.44	5.30	5.43
4058	NASDAQ	INFN	Thu, Jun 30, 2022	5.27	5.41	5.21	5.36
4057	NASDAQ	INFN	Wed, Jun 29, 2022	5.42	5.47	5.26	5.40
4056	NASDAQ	INFN	Tue, Jun 28, 2022	5.52	5.65	5.46	5.47
4055	NASDAQ	INFN	Mon, Jun 27, 2022	5.36	5.53	5.33	5.47
4054	NASDAQ	INFN	Fri, Jun 24, 2022	5.36	5.50	5.29	5.30
4053	NASDAQ	INFN	Thu, Jun 23, 2022	5.11	5.30	5.04	5.30
4052	NASDAQ	INFN	Wed, Jun 22, 2022	4.96	5.17	4.94	5.07
4051	NASDAQ	INFN	Tue, Jun 21, 2022	4.91	5.10	4.86	5.04
4050	NASDAQ	INFN	Fri, Jun 17, 2022	4.76	5.00	4.75	4.86
4049	NASDAQ	INFN	Thu, Jun 16, 2022	4.88	4.93	4.67	4.72
4048	NASDAQ	INFN	Wed, Jun 15, 2022	4.90	5.10	4.85	5.00
4047	NASDAQ	INFN	Tue, Jun 14, 2022	5.00	5.00	4.80	4.89
4046	NASDAQ	INFN	Mon, Jun 13, 2022	5.02	5.18	4.87	4.90
4045	NASDAQ	INFN	Fri, Jun 10, 2022	5.43	5.51	5.20	5.22
4044	NASDAQ	INFN	Thu, Jun 9, 2022	5.69	5.77	5.53	5.54
4043	NASDAQ	INFN	Wed, Jun 8, 2022	5.69	5.79	5.52	5.74
4042	NASDAQ	INFN	Tue, Jun 7, 2022	5.64	5.78	5.58	5.71
4041	NASDAQ	INFN	Mon, Jun 6, 2022	5.73	5.92	5.63	5.69
4040	NASDAQ	INFN	Fri, Jun 3, 2022	5.92	5.92	5.67	5.73
4039	NASDAQ	INFN	Thu, Jun 2, 2022	5.60	6.01	5.59	5.97
4038	NASDAQ	INFN	Wed, Jun 1, 2022	5.75	5.81	5.57	5.66
4037	NASDAQ	INFN	Tue, May 31, 2022	5.79	5.83	5.67	5.73
4036	NASDAQ	INFN	Fri, May 27, 2022	5.67	5.86	5.62	5.84
4035	NASDAQ	INFN	Thu, May 26, 2022	5.35	5.65	5.35	5.60
4034	NASDAQ	INFN	Wed, May 25, 2022	5.29	5.39	5.24	5.37
4033	NASDAQ	INFN	Tue, May 24, 2022	5.51	5.56	5.28	5.31
4032	NASDAQ	INFN	Mon, May 23, 2022	5.60	5.69	5.52	5.60
4031	NASDAQ	INFN	Fri, May 20, 2022	5.90	5.90	5.50	5.60
4030	NASDAQ	INFN	Thu, May 19, 2022	5.61	5.77	5.48	5.67
4029	NASDAQ	INFN	Wed, May 18, 2022	5.81	5.99	5.76	5.78
4028	NASDAQ	INFN	Tue, May 17, 2022	5.84	5.96	5.82	5.95
4027	NASDAQ	INFN	Mon, May 16, 2022	5.89	6.02	5.73	5.75
4026	NASDAQ	INFN	Fri, May 13, 2022	5.73	5.96	5.69	5.95
4025	NASDAQ	INFN	Thu, May 12, 2022	5.44	5.70	5.44	5.62
4024	NASDAQ	INFN	Wed, May 11, 2022	5.65	5.83	5.55	5.57
4023	NASDAQ	INFN	Tue, May 10, 2022	5.84	5.93	5.54	5.69
4022	NASDAQ	INFN	Mon, May 9, 2022	5.88	6.12	5.70	5.74
4021	NASDAQ	INFN	Fri, May 6, 2022	6.06	6.26	5.83	5.92
4020	NASDAQ	INFN	Thu, May 5, 2022	6.58	6.74	6.31	6.33
4019	NASDAQ	INFN	Wed, May 4, 2022	6.88	6.94	6.33	6.74
4018	NASDAQ	INFN	Tue, May 3, 2022	7.88	8.01	7.78	7.89
4017	NASDAQ	INFN	Mon, May 2, 2022	7.69	7.95	7.69	7.94
4016	NASDAQ	INFN	Fri, Apr 29, 2022	7.85	7.98	7.63	7.69
4015	NASDAQ	INFN	Thu, Apr 28, 2022	7.79	8.06	7.61	7.91
4014	NASDAQ	INFN	Wed, Apr 27, 2022	7.70	7.81	7.56	7.70
4013	NASDAQ	INFN	Tue, Apr 26, 2022	8.01	8.12	7.73	7.73
4012	NASDAQ	INFN	Mon, Apr 25, 2022	7.71	8.11	7.69	8.10
4011	NASDAQ	INFN	Fri, Apr 22, 2022	7.69	7.79	7.57	7.72
4010	NASDAQ	INFN	Thu, Apr 21, 2022	7.92	7.99	7.67	7.70
4009	NASDAQ	INFN	Wed, Apr 20, 2022	7.86	7.97	7.77	7.78
4008	NASDAQ	INFN	Tue, Apr 19, 2022	7.61	7.80	7.58	7.76
4007	NASDAQ	INFN	Mon, Apr 18, 2022	7.63	7.70	7.55	7.61
4006	NASDAQ	INFN	Thu, Apr 14, 2022	7.93	7.95	7.63	7.63
4005	NASDAQ	INFN	Wed, Apr 13, 2022	7.68	7.90	7.67	7.88
4004	NASDAQ	INFN	Tue, Apr 12, 2022	7.77	7.94	7.63	7.69
4003	NASDAQ	INFN	Mon, Apr 11, 2022	7.76	7.86	7.64	7.68
4002	NASDAQ	INFN	Fri, Apr 8, 2022	8.04	8.07	7.75	7.84
4001	NASDAQ	INFN	Thu, Apr 7, 2022	8.05	8.17	7.86	8.12
4000	NASDAQ	INFN	Wed, Apr 6, 2022	8.63	8.63	7.92	8.09
3999	NASDAQ	INFN	Tue, Apr 5, 2022	8.89	8.97	8.62	8.76
3998	NASDAQ	INFN	Mon, Apr 4, 2022	8.83	8.95	8.77	8.93
3997	NASDAQ	INFN	Fri, Apr 1, 2022	8.68	8.87	8.55	8.82
3996	NASDAQ	INFN	Thu, Mar 31, 2022	8.64	8.82	8.59	8.67
3995	NASDAQ	INFN	Wed, Mar 30, 2022	9.00	9.01	8.60	8.67
3994	NASDAQ	INFN	Tue, Mar 29, 2022	8.76	8.91	8.68	8.86
3993	NASDAQ	INFN	Mon, Mar 28, 2022	8.66	8.73	8.55	8.67
3992	NASDAQ	INFN	Fri, Mar 25, 2022	8.77	8.77	8.51	8.70
3991	NASDAQ	INFN	Thu, Mar 24, 2022	8.48	8.81	8.41	8.58
3990	NASDAQ	INFN	Wed, Mar 23, 2022	8.40	8.46	8.22	8.22
3989	NASDAQ	INFN	Tue, Mar 22, 2022	8.38	8.58	8.38	8.49
3988	NASDAQ	INFN	Mon, Mar 21, 2022	8.53	8.59	8.31	8.38
3987	NASDAQ	INFN	Fri, Mar 18, 2022	8.49	8.75	8.43	8.55
3986	NASDAQ	INFN	Thu, Mar 17, 2022	8.13	8.50	8.13	8.47
3985	NASDAQ	INFN	Wed, Mar 16, 2022	8.01	8.24	7.99	8.20
3984	NASDAQ	INFN	Tue, Mar 15, 2022	7.80	8.02	7.77	7.93
3983	NASDAQ	INFN	Mon, Mar 14, 2022	8.06	8.21	7.74	7.77
3982	NASDAQ	INFN	Fri, Mar 11, 2022	8.29	8.45	8.02	8.03
3981	NASDAQ	INFN	Thu, Mar 10, 2022	7.95	8.25	7.93	8.19
3980	NASDAQ	INFN	Wed, Mar 9, 2022	7.76	8.20	7.75	8.11
3979	NASDAQ	INFN	Tue, Mar 8, 2022	7.82	7.85	7.47	7.59
3978	NASDAQ	INFN	Mon, Mar 7, 2022	8.29	8.36	7.81	7.86
3977	NASDAQ	INFN	Fri, Mar 4, 2022	8.97	9.03	8.16	8.44
3976	NASDAQ	INFN	Thu, Mar 3, 2022	9.15	9.21	8.93	9.10
3975	NASDAQ	INFN	Wed, Mar 2, 2022	8.98	9.20	8.97	9.14
3974	NASDAQ	INFN	Tue, Mar 1, 2022	9.17	9.19	8.90	8.97
3973	NASDAQ	INFN	Mon, Feb 28, 2022	9.07	9.25	9.05	9.23
3972	NASDAQ	INFN	Fri, Feb 25, 2022	9.18	9.19	8.97	9.17
3971	NASDAQ	INFN	Thu, Feb 24, 2022	8.65	9.15	8.58	9.12
3970	NASDAQ	INFN	Wed, Feb 23, 2022	9.12	9.25	8.89	9.01
3969	NASDAQ	INFN	Tue, Feb 22, 2022	8.85	9.24	8.85	9.08
3968	NASDAQ	INFN	Fri, Feb 18, 2022	8.66	9.24	8.59	9.05
3967	NASDAQ	INFN	Thu, Feb 17, 2022	8.85	8.97	8.21	8.72
3966	NASDAQ	INFN	Wed, Feb 16, 2022	8.35	8.60	8.35	8.49
3965	NASDAQ	INFN	Tue, Feb 15, 2022	8.14	8.49	8.14	8.47
3964	NASDAQ	INFN	Mon, Feb 14, 2022	8.02	8.15	7.94	8.02
3963	NASDAQ	INFN	Fri, Feb 11, 2022	8.43	8.43	7.95	8.07
3962	NASDAQ	INFN	Thu, Feb 10, 2022	8.36	8.68	8.33	8.41
3961	NASDAQ	INFN	Wed, Feb 9, 2022	8.52	8.60	8.40	8.57
3960	NASDAQ	INFN	Tue, Feb 8, 2022	8.27	8.44	8.03	8.41
3959	NASDAQ	INFN	Mon, Feb 7, 2022	8.34	8.39	8.22	8.25
3958	NASDAQ	INFN	Fri, Feb 4, 2022	7.97	8.34	7.95	8.28
3957	NASDAQ	INFN	Thu, Feb 3, 2022	8.10	8.26	7.99	8.01
3956	NASDAQ	INFN	Wed, Feb 2, 2022	8.39	8.44	8.06	8.27
3955	NASDAQ	INFN	Tue, Feb 1, 2022	8.39	8.45	8.24	8.40
3954	NASDAQ	INFN	Mon, Jan 31, 2022	7.96	8.42	7.89	8.42
3953	NASDAQ	INFN	Fri, Jan 28, 2022	7.88	8.11	7.57	7.94
3952	NASDAQ	INFN	Thu, Jan 27, 2022	8.31	8.40	7.87	7.93
3951	NASDAQ	INFN	Wed, Jan 26, 2022	8.36	8.59	8.16	8.26
3950	NASDAQ	INFN	Tue, Jan 25, 2022	8.46	8.53	8.20	8.31
3949	NASDAQ	INFN	Mon, Jan 24, 2022	8.03	8.62	7.96	8.58
3948	NASDAQ	INFN	Fri, Jan 21, 2022	8.07	8.22	7.88	7.95
3947	NASDAQ	INFN	Thu, Jan 20, 2022	8.48	8.54	8.25	8.25
3946	NASDAQ	INFN	Wed, Jan 19, 2022	8.76	8.83	8.42	8.46
3945	NASDAQ	INFN	Tue, Jan 18, 2022	8.89	9.00	8.74	8.75
3944	NASDAQ	INFN	Fri, Jan 14, 2022	9.04	9.14	8.89	9.03
3943	NASDAQ	INFN	Thu, Jan 13, 2022	9.24	9.39	9.10	9.13
3942	NASDAQ	INFN	Wed, Jan 12, 2022	9.34	9.54	9.22	9.24
3941	NASDAQ	INFN	Tue, Jan 11, 2022	9.21	9.31	9.01	9.30
3940	NASDAQ	INFN	Mon, Jan 10, 2022	9.07	9.17	8.95	9.17
3939	NASDAQ	INFN	Fri, Jan 7, 2022	9.27	9.37	8.96	9.08
3938	NASDAQ	INFN	Thu, Jan 6, 2022	9.29	9.52	9.21	9.28
3937	NASDAQ	INFN	Wed, Jan 5, 2022	9.70	9.73	9.32	9.40
3936	NASDAQ	INFN	Tue, Jan 4, 2022	9.61	9.78	9.56	9.72
3935	NASDAQ	INFN	Mon, Jan 3, 2022	9.59	9.75	9.47	9.60
3934	NASDAQ	INFN	Fri, Dec 31, 2021	9.61	9.85	9.55	9.59
3933	NASDAQ	INFN	Thu, Dec 30, 2021	9.74	9.83	9.59	9.61
3932	NASDAQ	INFN	Wed, Dec 29, 2021	9.71	9.86	9.68	9.76
3931	NASDAQ	INFN	Tue, Dec 28, 2021	9.82	9.82	9.64	9.70
3930	NASDAQ	INFN	Mon, Dec 27, 2021	9.64	9.85	9.55	9.83
3929	NASDAQ	INFN	Thu, Dec 23, 2021	9.41	9.64	9.33	9.55
3928	NASDAQ	INFN	Wed, Dec 22, 2021	9.28	9.45	9.23	9.43
3927	NASDAQ	INFN	Tue, Dec 21, 2021	9.39	9.39	9.15	9.29
3926	NASDAQ	INFN	Mon, Dec 20, 2021	9.06	9.27	9.06	9.25
3925	NASDAQ	INFN	Fri, Dec 17, 2021	8.92	9.40	8.86	9.29
3924	NASDAQ	INFN	Thu, Dec 16, 2021	9.24	9.44	9.01	9.06
3923	NASDAQ	INFN	Wed, Dec 15, 2021	8.85	9.16	8.74	9.16
3922	NASDAQ	INFN	Tue, Dec 14, 2021	8.83	8.94	8.71	8.90
3921	NASDAQ	INFN	Mon, Dec 13, 2021	9.06	9.26	8.92	8.92
3920	NASDAQ	INFN	Fri, Dec 10, 2021	8.84	9.20	8.75	9.09
3919	NASDAQ	INFN	Thu, Dec 9, 2021	8.46	9.00	8.45	8.87
3918	NASDAQ	INFN	Wed, Dec 8, 2021	8.41	8.53	8.29	8.43
3917	NASDAQ	INFN	Tue, Dec 7, 2021	8.16	8.55	8.15	8.40
3916	NASDAQ	INFN	Mon, Dec 6, 2021	7.97	8.15	7.83	8.05
3915	NASDAQ	INFN	Fri, Dec 3, 2021	8.07	8.14	7.94	8.07
3914	NASDAQ	INFN	Thu, Dec 2, 2021	8.01	8.17	7.82	8.07
3913	NASDAQ	INFN	Wed, Dec 1, 2021	8.28	8.43	7.98	8.03
3912	NASDAQ	INFN	Tue, Nov 30, 2021	8.18	8.26	7.89	8.13
3911	NASDAQ	INFN	Mon, Nov 29, 2021	8.40	8.46	8.13	8.26
3910	NASDAQ	INFN	Fri, Nov 26, 2021	8.20	8.46	8.08	8.16
3909	NASDAQ	INFN	Wed, Nov 24, 2021	8.37	8.49	8.22	8.45
3908	NASDAQ	INFN	Tue, Nov 23, 2021	8.58	8.66	8.24	8.39
3907	NASDAQ	INFN	Mon, Nov 22, 2021	8.75	8.92	8.62	8.63
3906	NASDAQ	INFN	Fri, Nov 19, 2021	8.65	8.69	8.50	8.66
3905	NASDAQ	INFN	Thu, Nov 18, 2021	8.84	8.84	8.48	8.69
3904	NASDAQ	INFN	Wed, Nov 17, 2021	8.68	8.88	8.57	8.83
3903	NASDAQ	INFN	Tue, Nov 16, 2021	8.55	8.85	8.47	8.76
3902	NASDAQ	INFN	Mon, Nov 15, 2021	8.84	8.84	8.48	8.58
3901	NASDAQ	INFN	Fri, Nov 12, 2021	8.75	8.82	8.68	8.79
3900	NASDAQ	INFN	Thu, Nov 11, 2021	8.71	8.87	8.62	8.72
3899	NASDAQ	INFN	Wed, Nov 10, 2021	8.81	9.03	8.64	8.68
3898	NASDAQ	INFN	Tue, Nov 9, 2021	9.04	9.09	8.69	8.90
3897	NASDAQ	INFN	Mon, Nov 8, 2021	8.93	9.17	8.80	9.03
3896	NASDAQ	INFN	Fri, Nov 5, 2021	8.90	9.11	8.83	8.91
3895	NASDAQ	INFN	Thu, Nov 4, 2021	8.55	9.12	8.50	8.87
3894	NASDAQ	INFN	Wed, Nov 3, 2021	8.00	8.34	7.86	8.30
3893	NASDAQ	INFN	Tue, Nov 2, 2021	7.90	8.14	7.90	8.03
3892	NASDAQ	INFN	Mon, Nov 1, 2021	7.57	7.89	7.54	7.82
3891	NASDAQ	INFN	Fri, Oct 29, 2021	7.39	7.70	7.35	7.59
3890	NASDAQ	INFN	Thu, Oct 28, 2021	7.32	7.47	7.26	7.45
3889	NASDAQ	INFN	Wed, Oct 27, 2021	7.28	7.39	7.23	7.30
3888	NASDAQ	INFN	Tue, Oct 26, 2021	7.26	7.49	7.23	7.28
3887	NASDAQ	INFN	Mon, Oct 25, 2021	7.43	7.49	7.23	7.24
3886	NASDAQ	INFN	Fri, Oct 22, 2021	7.79	7.82	7.43	7.45
3885	NASDAQ	INFN	Thu, Oct 21, 2021	7.84	7.87	7.73	7.79
3884	NASDAQ	INFN	Wed, Oct 20, 2021	7.71	7.87	7.67	7.82
3883	NASDAQ	INFN	Tue, Oct 19, 2021	7.71	7.81	7.57	7.67
3882	NASDAQ	INFN	Mon, Oct 18, 2021	7.81	7.82	7.45	7.65
3881	NASDAQ	INFN	Fri, Oct 15, 2021	8.41	8.42	8.00	8.06
3880	NASDAQ	INFN	Thu, Oct 14, 2021	8.14	8.36	8.10	8.26
3879	NASDAQ	INFN	Wed, Oct 13, 2021	8.02	8.12	7.97	8.06
3878	NASDAQ	INFN	Tue, Oct 12, 2021	7.88	8.04	7.83	7.99
3877	NASDAQ	INFN	Mon, Oct 11, 2021	7.89	8.02	7.86	7.88
3876	NASDAQ	INFN	Fri, Oct 8, 2021	8.15	8.17	7.89	7.93
3875	NASDAQ	INFN	Thu, Oct 7, 2021	8.02	8.28	8.02	8.14
3874	NASDAQ	INFN	Wed, Oct 6, 2021	8.04	8.20	7.75	7.95
3873	NASDAQ	INFN	Tue, Oct 5, 2021	8.14	8.30	8.14	8.27
3872	NASDAQ	INFN	Mon, Oct 4, 2021	8.38	8.38	8.12	8.14
3871	NASDAQ	INFN	Fri, Oct 1, 2021	8.42	8.47	8.26	8.38
3870	NASDAQ	INFN	Thu, Sep 30, 2021	8.35	8.48	8.28	8.32
3869	NASDAQ	INFN	Wed, Sep 29, 2021	8.31	8.39	8.22	8.35
3868	NASDAQ	INFN	Tue, Sep 28, 2021	8.63	8.68	8.25	8.29
3867	NASDAQ	INFN	Mon, Sep 27, 2021	8.34	8.70	8.27	8.63
3866	NASDAQ	INFN	Fri, Sep 24, 2021	8.21	8.28	8.10	8.21
3865	NASDAQ	INFN	Thu, Sep 23, 2021	8.22	8.56	8.12	8.52
3864	NASDAQ	INFN	Wed, Sep 22, 2021	8.10	8.24	8.07	8.11
3863	NASDAQ	INFN	Tue, Sep 21, 2021	8.24	8.29	8.00	8.03
3862	NASDAQ	INFN	Mon, Sep 20, 2021	8.20	8.27	8.11	8.21
3861	NASDAQ	INFN	Fri, Sep 17, 2021	8.51	8.51	8.29	8.37
3860	NASDAQ	INFN	Thu, Sep 16, 2021	8.44	8.52	8.31	8.47
3859	NASDAQ	INFN	Wed, Sep 15, 2021	8.30	8.49	8.24	8.45
3858	NASDAQ	INFN	Tue, Sep 14, 2021	8.62	8.62	8.32	8.37
3857	NASDAQ	INFN	Mon, Sep 13, 2021	8.42	8.58	8.34	8.54
3856	NASDAQ	INFN	Fri, Sep 10, 2021	8.52	8.64	8.32	8.35
3855	NASDAQ	INFN	Thu, Sep 9, 2021	8.55	8.71	8.51	8.53
3854	NASDAQ	INFN	Wed, Sep 8, 2021	8.79	8.79	8.50	8.61
3853	NASDAQ	INFN	Tue, Sep 7, 2021	8.61	8.92	8.55	8.76
3852	NASDAQ	INFN	Fri, Sep 3, 2021	8.99	9.04	8.75	8.84
3851	NASDAQ	INFN	Thu, Sep 2, 2021	8.74	9.07	8.62	9.02
3850	NASDAQ	INFN	Wed, Sep 1, 2021	8.55	8.70	8.34	8.68
3849	NASDAQ	INFN	Tue, Aug 31, 2021	8.34	8.55	8.31	8.47
3848	NASDAQ	INFN	Mon, Aug 30, 2021	8.49	8.49	8.25	8.35
3847	NASDAQ	INFN	Fri, Aug 27, 2021	8.29	8.54	8.25	8.40
3846	NASDAQ	INFN	Thu, Aug 26, 2021	8.54	8.61	8.31	8.31
3845	NASDAQ	INFN	Wed, Aug 25, 2021	8.80	8.81	8.58	8.58
3844	NASDAQ	INFN	Tue, Aug 24, 2021	8.65	8.83	8.55	8.75
3843	NASDAQ	INFN	Mon, Aug 23, 2021	8.55	8.73	8.50	8.60
3842	NASDAQ	INFN	Fri, Aug 20, 2021	8.54	8.69	8.30	8.49
3841	NASDAQ	INFN	Thu, Aug 19, 2021	8.66	9.00	8.51	8.69
3840	NASDAQ	INFN	Wed, Aug 18, 2021	8.79	8.81	8.51	8.72
3839	NASDAQ	INFN	Tue, Aug 17, 2021	8.51	8.80	8.37	8.78
3838	NASDAQ	INFN	Mon, Aug 16, 2021	8.65	8.70	8.57	8.61
3837	NASDAQ	INFN	Fri, Aug 13, 2021	8.88	8.88	8.70	8.74
3836	NASDAQ	INFN	Thu, Aug 12, 2021	9.11	9.11	8.79	8.87
3835	NASDAQ	INFN	Wed, Aug 11, 2021	9.22	9.24	8.92	9.11
3834	NASDAQ	INFN	Tue, Aug 10, 2021	9.44	9.46	9.13	9.24
3833	NASDAQ	INFN	Mon, Aug 9, 2021	9.55	9.67	9.44	9.46
3832	NASDAQ	INFN	Fri, Aug 6, 2021	10.02	10.14	9.71	9.72
3831	NASDAQ	INFN	Thu, Aug 5, 2021	9.68	10.11	9.57	10.05
3830	NASDAQ	INFN	Wed, Aug 4, 2021	9.50	9.98	8.94	9.71
3829	NASDAQ	INFN	Tue, Aug 3, 2021	9.84	9.93	9.72	9.86
3828	NASDAQ	INFN	Mon, Aug 2, 2021	9.74	9.97	9.74	9.86
3827	NASDAQ	INFN	Fri, Jul 30, 2021	9.92	10.01	9.84	9.91
3826	NASDAQ	INFN	Thu, Jul 29, 2021	9.84	9.98	9.77	9.90
3825	NASDAQ	INFN	Wed, Jul 28, 2021	9.49	9.78	9.28	9.72
3824	NASDAQ	INFN	Tue, Jul 27, 2021	9.49	9.52	9.08	9.35
3823	NASDAQ	INFN	Mon, Jul 26, 2021	9.50	9.60	9.44	9.52
3822	NASDAQ	INFN	Fri, Jul 23, 2021	9.49	9.54	9.32	9.49
3821	NASDAQ	INFN	Thu, Jul 22, 2021	9.55	9.65	9.29	9.48
3820	NASDAQ	INFN	Wed, Jul 21, 2021	9.37	9.59	9.35	9.55
3819	NASDAQ	INFN	Tue, Jul 20, 2021	9.20	9.42	9.09	9.33
3818	NASDAQ	INFN	Mon, Jul 19, 2021	9.07	9.31	9.01	9.17
3817	NASDAQ	INFN	Fri, Jul 16, 2021	9.47	9.63	9.19	9.21
3816	NASDAQ	INFN	Thu, Jul 15, 2021	9.90	9.90	9.23	9.44
3815	NASDAQ	INFN	Wed, Jul 14, 2021	10.00	10.13	9.79	9.91
3814	NASDAQ	INFN	Tue, Jul 13, 2021	10.05	10.12	9.93	9.95
3813	NASDAQ	INFN	Mon, Jul 12, 2021	10.22	10.24	9.80	9.99
3812	NASDAQ	INFN	Fri, Jul 9, 2021	10.17	10.25	10.03	10.22
3811	NASDAQ	INFN	Thu, Jul 8, 2021	9.91	10.20	9.81	10.08
3810	NASDAQ	INFN	Wed, Jul 7, 2021	10.02	10.30	9.88	10.05
3809	NASDAQ	INFN	Tue, Jul 6, 2021	10.25	10.25	9.93	10.18
3808	NASDAQ	INFN	Fri, Jul 2, 2021	10.30	10.37	10.19	10.29
3807	NASDAQ	INFN	Thu, Jul 1, 2021	10.33	10.33	10.14	10.28
3806	NASDAQ	INFN	Wed, Jun 30, 2021	10.34	10.37	10.18	10.20
3805	NASDAQ	INFN	Tue, Jun 29, 2021	10.62	10.67	10.27	10.34
3804	NASDAQ	INFN	Mon, Jun 28, 2021	10.63	10.70	10.56	10.57
3803	NASDAQ	INFN	Fri, Jun 25, 2021	10.80	10.87	10.60	10.64
3802	NASDAQ	INFN	Thu, Jun 24, 2021	10.69	10.83	10.64	10.74
3801	NASDAQ	INFN	Wed, Jun 23, 2021	10.39	10.79	10.35	10.62
3800	NASDAQ	INFN	Tue, Jun 22, 2021	9.89	10.33	9.88	10.32
3799	NASDAQ	INFN	Mon, Jun 21, 2021	9.85	10.00	9.73	9.88
3798	NASDAQ	INFN	Fri, Jun 18, 2021	9.82	9.92	9.58	9.77
3797	NASDAQ	INFN	Thu, Jun 17, 2021	10.08	10.14	9.91	9.95
3796	NASDAQ	INFN	Wed, Jun 16, 2021	10.25	10.29	10.03	10.18
3795	NASDAQ	INFN	Tue, Jun 15, 2021	10.45	10.45	10.14	10.23
3794	NASDAQ	INFN	Mon, Jun 14, 2021	10.60	10.64	10.38	10.45
3793	NASDAQ	INFN	Fri, Jun 11, 2021	10.60	10.63	10.44	10.55
3792	NASDAQ	INFN	Thu, Jun 10, 2021	10.58	10.66	10.42	10.56
3791	NASDAQ	INFN	Wed, Jun 9, 2021	10.62	10.77	10.51	10.57
3790	NASDAQ	INFN	Tue, Jun 8, 2021	10.64	10.89	10.57	10.62
3789	NASDAQ	INFN	Mon, Jun 7, 2021	10.07	10.87	9.94	10.75
3788	NASDAQ	INFN	Fri, Jun 4, 2021	10.25	10.36	10.12	10.24
3787	NASDAQ	INFN	Thu, Jun 3, 2021	9.84	10.30	9.75	10.22
3786	NASDAQ	INFN	Wed, Jun 2, 2021	9.59	9.87	9.50	9.85
3785	NASDAQ	INFN	Tue, Jun 1, 2021	9.60	9.70	9.53	9.69
3784	NASDAQ	INFN	Fri, May 28, 2021	9.60	9.64	9.48	9.60
3783	NASDAQ	INFN	Thu, May 27, 2021	9.45	9.57	9.42	9.50
3782	NASDAQ	INFN	Wed, May 26, 2021	9.24	9.48	9.24	9.44
3781	NASDAQ	INFN	Tue, May 25, 2021	9.37	9.50	9.20	9.23
3780	NASDAQ	INFN	Mon, May 24, 2021	9.21	9.46	9.13	9.36
3779	NASDAQ	INFN	Fri, May 21, 2021	9.15	9.34	9.00	9.06
3778	NASDAQ	INFN	Thu, May 20, 2021	8.86	9.11	8.75	9.05
3777	NASDAQ	INFN	Wed, May 19, 2021	8.63	8.93	8.58	8.80
3776	NASDAQ	INFN	Tue, May 18, 2021	8.71	8.88	8.62	8.68
3775	NASDAQ	INFN	Mon, May 17, 2021	8.63	8.78	8.57	8.71
3774	NASDAQ	INFN	Fri, May 14, 2021	8.60	8.80	8.60	8.66
3773	NASDAQ	INFN	Thu, May 13, 2021	8.77	8.96	8.45	8.60
3772	NASDAQ	INFN	Wed, May 12, 2021	8.62	8.71	8.30	8.42
3771	NASDAQ	INFN	Tue, May 11, 2021	8.39	8.77	8.20	8.76
3770	NASDAQ	INFN	Mon, May 10, 2021	8.76	8.84	8.60	8.69
3769	NASDAQ	INFN	Fri, May 7, 2021	8.66	9.10	8.63	8.80
3768	NASDAQ	INFN	Thu, May 6, 2021	8.49	8.72	8.20	8.68
3767	NASDAQ	INFN	Wed, May 5, 2021	9.28	9.36	8.49	8.58
3766	NASDAQ	INFN	Tue, May 4, 2021	9.23	9.24	8.69	8.79
3765	NASDAQ	INFN	Mon, May 3, 2021	9.32	9.47	9.06	9.27
3764	NASDAQ	INFN	Fri, Apr 30, 2021	9.25	9.39	9.10	9.22
3763	NASDAQ	INFN	Thu, Apr 29, 2021	9.69	9.69	9.33	9.51
3762	NASDAQ	INFN	Wed, Apr 28, 2021	9.55	9.69	9.47	9.64
3761	NASDAQ	INFN	Tue, Apr 27, 2021	9.80	9.84	9.53	9.60
3760	NASDAQ	INFN	Mon, Apr 26, 2021	9.41	9.77	9.41	9.74
3759	NASDAQ	INFN	Fri, Apr 23, 2021	9.37	9.55	9.02	9.43
3758	NASDAQ	INFN	Thu, Apr 22, 2021	9.50	9.70	9.36	9.37
3757	NASDAQ	INFN	Wed, Apr 21, 2021	9.25	9.55	9.14	9.48
3756	NASDAQ	INFN	Tue, Apr 20, 2021	9.54	9.71	9.15	9.31
3755	NASDAQ	INFN	Mon, Apr 19, 2021	9.87	9.99	9.50	9.60
3754	NASDAQ	INFN	Fri, Apr 16, 2021	10.15	10.19	9.87	9.88
3753	NASDAQ	INFN	Thu, Apr 15, 2021	10.03	10.12	9.74	10.09
3752	NASDAQ	INFN	Wed, Apr 14, 2021	10.20	10.36	9.97	10.03
3751	NASDAQ	INFN	Tue, Apr 13, 2021	10.04	10.29	10.00	10.17
3750	NASDAQ	INFN	Mon, Apr 12, 2021	10.03	10.07	9.87	10.05
3749	NASDAQ	INFN	Fri, Apr 9, 2021	10.00	10.30	9.98	10.05
3748	NASDAQ	INFN	Thu, Apr 8, 2021	9.92	10.01	9.70	9.98
3747	NASDAQ	INFN	Wed, Apr 7, 2021	10.08	10.08	9.80	9.87
3746	NASDAQ	INFN	Tue, Apr 6, 2021	10.19	10.20	9.84	9.97
3745	NASDAQ	INFN	Mon, Apr 5, 2021	10.27	10.47	10.07	10.15
3744	NASDAQ	INFN	Thu, Apr 1, 2021	9.74	10.25	9.74	10.12
3743	NASDAQ	INFN	Wed, Mar 31, 2021	9.61	9.85	9.56	9.63
3742	NASDAQ	INFN	Tue, Mar 30, 2021	9.63	9.68	9.38	9.59
3741	NASDAQ	INFN	Mon, Mar 29, 2021	10.29	10.30	9.58	9.70
3740	NASDAQ	INFN	Fri, Mar 26, 2021	9.82	10.13	9.79	10.13
3739	NASDAQ	INFN	Thu, Mar 25, 2021	9.30	9.79	9.17	9.72
3738	NASDAQ	INFN	Wed, Mar 24, 2021	9.95	10.06	9.45	9.46
3737	NASDAQ	INFN	Tue, Mar 23, 2021	10.22	10.27	9.83	9.96
3736	NASDAQ	INFN	Mon, Mar 22, 2021	10.31	10.44	10.07	10.22
3735	NASDAQ	INFN	Fri, Mar 19, 2021	9.94	10.36	9.85	10.24
3734	NASDAQ	INFN	Thu, Mar 18, 2021	10.20	10.68	9.97	10.01
3733	NASDAQ	INFN	Wed, Mar 17, 2021	10.10	10.36	9.87	10.34
3732	NASDAQ	INFN	Tue, Mar 16, 2021	10.18	10.36	9.93	10.23
3731	NASDAQ	INFN	Mon, Mar 15, 2021	9.90	10.22	9.70	10.10
3730	NASDAQ	INFN	Fri, Mar 12, 2021	9.62	9.91	9.43	9.85
3729	NASDAQ	INFN	Thu, Mar 11, 2021	9.29	9.74	9.28	9.65
3728	NASDAQ	INFN	Wed, Mar 10, 2021	8.77	9.07	8.65	8.99
3727	NASDAQ	INFN	Tue, Mar 9, 2021	8.44	8.67	8.36	8.61
3726	NASDAQ	INFN	Mon, Mar 8, 2021	8.32	8.57	8.11	8.25
3725	NASDAQ	INFN	Fri, Mar 5, 2021	8.76	8.89	7.96	8.39
3724	NASDAQ	INFN	Thu, Mar 4, 2021	9.18	9.35	8.55	8.70
3723	NASDAQ	INFN	Wed, Mar 3, 2021	9.39	9.44	9.18	9.24
3722	NASDAQ	INFN	Tue, Mar 2, 2021	9.65	9.77	9.34	9.39
3721	NASDAQ	INFN	Mon, Mar 1, 2021	10.03	10.10	9.53	9.76
3720	NASDAQ	INFN	Fri, Feb 26, 2021	9.49	9.95	9.40	9.83
3719	NASDAQ	INFN	Thu, Feb 25, 2021	9.23	9.68	9.23	9.42
3718	NASDAQ	INFN	Wed, Feb 24, 2021	9.79	9.91	9.22	9.45
3717	NASDAQ	INFN	Tue, Feb 23, 2021	9.96	10.08	9.07	10.02
3716	NASDAQ	INFN	Mon, Feb 22, 2021	10.55	10.64	10.01	10.19
3715	NASDAQ	INFN	Fri, Feb 19, 2021	10.41	10.78	10.41	10.65
3714	NASDAQ	INFN	Thu, Feb 18, 2021	10.31	10.50	10.16	10.39
3713	NASDAQ	INFN	Wed, Feb 17, 2021	10.73	11.10	10.32	10.54
3712	NASDAQ	INFN	Tue, Feb 16, 2021	10.76	10.92	10.62	10.68
3711	NASDAQ	INFN	Fri, Feb 12, 2021	10.36	10.78	10.33	10.70
3710	NASDAQ	INFN	Thu, Feb 11, 2021	10.49	10.60	10.19	10.40
3709	NASDAQ	INFN	Wed, Feb 10, 2021	10.72	10.96	10.21	10.45
3708	NASDAQ	INFN	Tue, Feb 9, 2021	10.16	10.51	10.02	10.47
3707	NASDAQ	INFN	Mon, Feb 8, 2021	10.01	10.15	9.88	10.08
3706	NASDAQ	INFN	Fri, Feb 5, 2021	9.65	9.91	9.58	9.91
3705	NASDAQ	INFN	Thu, Feb 4, 2021	9.60	9.65	9.44	9.60
3704	NASDAQ	INFN	Wed, Feb 3, 2021	9.91	9.95	9.50	9.62
3703	NASDAQ	INFN	Tue, Feb 2, 2021	10.01	10.07	9.50	9.71
3702	NASDAQ	INFN	Mon, Feb 1, 2021	9.96	10.25	9.71	10.00
3701	NASDAQ	INFN	Fri, Jan 29, 2021	10.14	10.53	9.76	9.85
3700	NASDAQ	INFN	Thu, Jan 28, 2021	10.16	10.18	9.65	10.01
3699	NASDAQ	INFN	Wed, Jan 27, 2021	9.60	10.95	9.48	10.27
3698	NASDAQ	INFN	Tue, Jan 26, 2021	9.64	9.75	9.33	9.73
3697	NASDAQ	INFN	Mon, Jan 25, 2021	9.84	10.00	9.59	9.69
3696	NASDAQ	INFN	Fri, Jan 22, 2021	9.49	9.73	9.38	9.73
3695	NASDAQ	INFN	Thu, Jan 21, 2021	9.64	9.82	9.51	9.65
3694	NASDAQ	INFN	Wed, Jan 20, 2021	10.18	10.18	9.46	9.59
3693	NASDAQ	INFN	Tue, Jan 19, 2021	9.75	9.99	9.49	9.90
3692	NASDAQ	INFN	Fri, Jan 15, 2021	9.77	9.93	9.52	9.62
3691	NASDAQ	INFN	Thu, Jan 14, 2021	9.36	9.89	9.36	9.74
3690	NASDAQ	INFN	Wed, Jan 13, 2021	9.70	9.94	9.24	9.27
3689	NASDAQ	INFN	Tue, Jan 12, 2021	9.48	9.86	9.45	9.66
3688	NASDAQ	INFN	Mon, Jan 11, 2021	9.08	9.59	9.00	9.41
3687	NASDAQ	INFN	Fri, Jan 8, 2021	9.73	9.93	9.10	9.20
3686	NASDAQ	INFN	Thu, Jan 7, 2021	9.85	10.09	9.44	9.79
3685	NASDAQ	INFN	Wed, Jan 6, 2021	10.22	10.32	9.57	9.74
3684	NASDAQ	INFN	Tue, Jan 5, 2021	10.29	10.55	10.29	10.32
3683	NASDAQ	INFN	Mon, Jan 4, 2021	10.51	10.60	10.11	10.30
3682	NASDAQ	INFN	Thu, Dec 31, 2020	10.58	10.65	10.44	10.48
3681	NASDAQ	INFN	Wed, Dec 30, 2020	10.68	10.78	10.54	10.62
3680	NASDAQ	INFN	Tue, Dec 29, 2020	10.96	11.02	10.34	10.63
3679	NASDAQ	INFN	Mon, Dec 28, 2020	11.14	11.43	10.73	10.94
3678	NASDAQ	INFN	Thu, Dec 24, 2020	11.05	11.09	10.87	10.97
3677	NASDAQ	INFN	Wed, Dec 23, 2020	11.47	11.47	10.83	11.03
3676	NASDAQ	INFN	Tue, Dec 22, 2020	11.13	11.51	11.09	11.30
3675	NASDAQ	INFN	Mon, Dec 21, 2020	11.01	11.18	10.64	11.04
3674	NASDAQ	INFN	Fri, Dec 18, 2020	10.47	11.20	10.42	11.19
3673	NASDAQ	INFN	Thu, Dec 17, 2020	10.17	10.65	10.14	10.32
3672	NASDAQ	INFN	Wed, Dec 16, 2020	10.16	10.33	10.06	10.10
3671	NASDAQ	INFN	Tue, Dec 15, 2020	9.78	10.37	9.76	10.21
3670	NASDAQ	INFN	Mon, Dec 14, 2020	9.54	10.01	9.50	9.78
3669	NASDAQ	INFN	Fri, Dec 11, 2020	8.93	9.49	8.78	9.42
3668	NASDAQ	INFN	Thu, Dec 10, 2020	8.41	9.04	8.40	9.02
3667	NASDAQ	INFN	Wed, Dec 9, 2020	9.36	9.38	8.53	8.54
3666	NASDAQ	INFN	Tue, Dec 8, 2020	8.98	9.28	8.93	9.27
3665	NASDAQ	INFN	Mon, Dec 7, 2020	8.84	8.98	8.78	8.96
3664	NASDAQ	INFN	Fri, Dec 4, 2020	8.78	8.82	8.56	8.78
3663	NASDAQ	INFN	Thu, Dec 3, 2020	8.25	8.70	8.10	8.57
3662	NASDAQ	INFN	Wed, Dec 2, 2020	8.27	8.39	8.17	8.25
3661	NASDAQ	INFN	Tue, Dec 1, 2020	8.59	8.63	8.24	8.31
3660	NASDAQ	INFN	Mon, Nov 30, 2020	8.67	8.80	8.28	8.46
3659	NASDAQ	INFN	Fri, Nov 27, 2020	8.50	8.59	8.43	8.50
3658	NASDAQ	INFN	Wed, Nov 25, 2020	8.45	8.50	8.22	8.42
3657	NASDAQ	INFN	Tue, Nov 24, 2020	8.40	8.49	8.22	8.37
3656	NASDAQ	INFN	Mon, Nov 23, 2020	8.10	8.30	7.93	8.24
3655	NASDAQ	INFN	Fri, Nov 20, 2020	7.48	7.85	7.40	7.84
3654	NASDAQ	INFN	Thu, Nov 19, 2020	6.98	7.17	6.80	7.16
3653	NASDAQ	INFN	Wed, Nov 18, 2020	6.96	7.13	6.88	6.99
3652	NASDAQ	INFN	Tue, Nov 17, 2020	6.86	6.91	6.78	6.88
3651	NASDAQ	INFN	Mon, Nov 16, 2020	6.96	6.99	6.83	6.91
3650	NASDAQ	INFN	Fri, Nov 13, 2020	6.88	6.99	6.78	6.86
3649	NASDAQ	INFN	Thu, Nov 12, 2020	6.92	6.94	6.48	6.81
3648	NASDAQ	INFN	Wed, Nov 11, 2020	7.21	7.31	6.87	6.97
3647	NASDAQ	INFN	Tue, Nov 10, 2020	7.04	7.25	6.88	7.17
3646	NASDAQ	INFN	Mon, Nov 9, 2020	7.10	7.20	6.82	7.04
3645	NASDAQ	INFN	Fri, Nov 6, 2020	7.21	7.25	6.63	6.70
3644	NASDAQ	INFN	Thu, Nov 5, 2020	6.70	7.17	6.56	7.15
3643	NASDAQ	INFN	Wed, Nov 4, 2020	6.48	6.60	6.32	6.53
3642	NASDAQ	INFN	Tue, Nov 3, 2020	6.29	6.60	6.26	6.41
3641	NASDAQ	INFN	Mon, Nov 2, 2020	6.30	6.42	6.03	6.17
3640	NASDAQ	INFN	Fri, Oct 30, 2020	6.49	6.52	6.21	6.26
3639	NASDAQ	INFN	Thu, Oct 29, 2020	6.43	6.53	6.31	6.50
3638	NASDAQ	INFN	Wed, Oct 28, 2020	6.47	6.55	6.32	6.36
3637	NASDAQ	INFN	Tue, Oct 27, 2020	6.73	6.89	6.60	6.66
3636	NASDAQ	INFN	Mon, Oct 26, 2020	6.63	6.77	6.52	6.71
3635	NASDAQ	INFN	Fri, Oct 23, 2020	6.70	6.74	6.56	6.68
3634	NASDAQ	INFN	Thu, Oct 22, 2020	6.52	6.68	6.40	6.65
3633	NASDAQ	INFN	Wed, Oct 21, 2020	6.51	6.70	6.51	6.52
3632	NASDAQ	INFN	Tue, Oct 20, 2020	6.80	6.90	6.49	6.51
3631	NASDAQ	INFN	Mon, Oct 19, 2020	6.77	6.94	6.74	6.77
3630	NASDAQ	INFN	Fri, Oct 16, 2020	6.72	6.82	6.66	6.69
3629	NASDAQ	INFN	Thu, Oct 15, 2020	6.56	6.75	6.52	6.73
3628	NASDAQ	INFN	Wed, Oct 14, 2020	6.78	6.83	6.65	6.67
3627	NASDAQ	INFN	Tue, Oct 13, 2020	6.70	6.79	6.65	6.70
3626	NASDAQ	INFN	Mon, Oct 12, 2020	6.98	7.00	6.73	6.78
3625	NASDAQ	INFN	Fri, Oct 9, 2020	6.77	6.99	6.69	6.94
3624	NASDAQ	INFN	Thu, Oct 8, 2020	6.57	6.90	6.50	6.77
3623	NASDAQ	INFN	Wed, Oct 7, 2020	6.48	6.50	6.35	6.45
3622	NASDAQ	INFN	Tue, Oct 6, 2020	6.22	6.42	6.22	6.31
3621	NASDAQ	INFN	Mon, Oct 5, 2020	6.20	6.29	6.18	6.28
3620	NASDAQ	INFN	Fri, Oct 2, 2020	5.95	6.15	5.93	6.13
3619	NASDAQ	INFN	Thu, Oct 1, 2020	6.24	6.25	6.05	6.13
3618	NASDAQ	INFN	Wed, Sep 30, 2020	6.19	6.27	6.09	6.16
3617	NASDAQ	INFN	Tue, Sep 29, 2020	5.96	6.26	5.94	6.19
3616	NASDAQ	INFN	Mon, Sep 28, 2020	5.98	6.00	5.89	5.96
3615	NASDAQ	INFN	Fri, Sep 25, 2020	5.86	5.98	5.78	5.84
3614	NASDAQ	INFN	Thu, Sep 24, 2020	5.84	5.96	5.79	5.87
3613	NASDAQ	INFN	Wed, Sep 23, 2020	6.17	6.30	5.90	5.91
3612	NASDAQ	INFN	Tue, Sep 22, 2020	6.27	6.27	6.01	6.19
3611	NASDAQ	INFN	Mon, Sep 21, 2020	6.03	6.26	5.97	6.20
3610	NASDAQ	INFN	Fri, Sep 18, 2020	6.30	6.38	6.16	6.21
3609	NASDAQ	INFN	Thu, Sep 17, 2020	6.21	6.30	6.13	6.24
3608	NASDAQ	INFN	Wed, Sep 16, 2020	6.39	6.50	6.29	6.30
3607	NASDAQ	INFN	Tue, Sep 15, 2020	6.49	6.52	6.36	6.40
3606	NASDAQ	INFN	Mon, Sep 14, 2020	6.33	6.42	6.31	6.40
3605	NASDAQ	INFN	Fri, Sep 11, 2020	6.15	6.28	6.11	6.26
3604	NASDAQ	INFN	Thu, Sep 10, 2020	6.32	6.41	6.07	6.11
3603	NASDAQ	INFN	Wed, Sep 9, 2020	6.12	6.36	6.03	6.26
3602	NASDAQ	INFN	Tue, Sep 8, 2020	6.03	6.26	6.00	6.00
3601	NASDAQ	INFN	Fri, Sep 4, 2020	6.51	6.53	6.01	6.28
3600	NASDAQ	INFN	Thu, Sep 3, 2020	6.63	6.77	5.76	6.38
3599	NASDAQ	INFN	Wed, Sep 2, 2020	7.40	7.52	7.27	7.32
3598	NASDAQ	INFN	Tue, Sep 1, 2020	7.32	7.35	7.21	7.26
3597	NASDAQ	INFN	Mon, Aug 31, 2020	7.37	7.42	7.21	7.29
3596	NASDAQ	INFN	Fri, Aug 28, 2020	7.35	7.48	7.33	7.40
3595	NASDAQ	INFN	Thu, Aug 27, 2020	7.44	7.44	7.22	7.32
3594	NASDAQ	INFN	Wed, Aug 26, 2020	7.50	7.54	7.36	7.47
3593	NASDAQ	INFN	Tue, Aug 25, 2020	7.43	7.53	7.32	7.50
3592	NASDAQ	INFN	Mon, Aug 24, 2020	7.64	7.75	7.33	7.43
3591	NASDAQ	INFN	Fri, Aug 21, 2020	7.73	7.75	7.50	7.60
3590	NASDAQ	INFN	Thu, Aug 20, 2020	7.85	8.02	7.66	7.75
3589	NASDAQ	INFN	Wed, Aug 19, 2020	8.07	8.14	7.90	7.93
3588	NASDAQ	INFN	Tue, Aug 18, 2020	8.12	8.22	8.02	8.10
3587	NASDAQ	INFN	Mon, Aug 17, 2020	8.38	8.68	8.11	8.19
3586	NASDAQ	INFN	Fri, Aug 14, 2020	8.20	8.30	7.91	7.99
3585	NASDAQ	INFN	Thu, Aug 13, 2020	8.20	8.48	8.03	8.20
3584	NASDAQ	INFN	Wed, Aug 12, 2020	8.25	8.33	8.11	8.20
3583	NASDAQ	INFN	Tue, Aug 11, 2020	8.06	8.49	8.03	8.19
3582	NASDAQ	INFN	Mon, Aug 10, 2020	8.40	8.40	7.81	8.03
3581	NASDAQ	INFN	Fri, Aug 7, 2020	8.80	8.89	8.15	8.32
3580	NASDAQ	INFN	Thu, Aug 6, 2020	8.40	9.25	8.34	8.96
3579	NASDAQ	INFN	Wed, Aug 5, 2020	8.16	8.36	7.75	7.80
3578	NASDAQ	INFN	Tue, Aug 4, 2020	8.02	8.29	7.92	8.11
3577	NASDAQ	INFN	Mon, Aug 3, 2020	7.99	8.08	7.83	8.02
3576	NASDAQ	INFN	Fri, Jul 31, 2020	8.02	8.04	7.80	7.89
3575	NASDAQ	INFN	Thu, Jul 30, 2020	7.94	8.01	7.68	7.97
3574	NASDAQ	INFN	Wed, Jul 29, 2020	7.74	8.14	7.62	8.06
3573	NASDAQ	INFN	Tue, Jul 28, 2020	7.85	8.04	7.68	7.69
3572	NASDAQ	INFN	Mon, Jul 27, 2020	7.80	7.97	7.65	7.93
3571	NASDAQ	INFN	Fri, Jul 24, 2020	7.70	7.79	7.57	7.70
3570	NASDAQ	INFN	Thu, Jul 23, 2020	7.60	7.84	7.51	7.80
3569	NASDAQ	INFN	Wed, Jul 22, 2020	7.15	7.63	7.14	7.58
3568	NASDAQ	INFN	Tue, Jul 21, 2020	7.06	7.24	6.80	7.13
3567	NASDAQ	INFN	Mon, Jul 20, 2020	6.50	7.20	6.47	7.04
3566	NASDAQ	INFN	Fri, Jul 17, 2020	6.17	6.42	6.16	6.39
3565	NASDAQ	INFN	Thu, Jul 16, 2020	6.14	6.15	5.96	6.11
3564	NASDAQ	INFN	Wed, Jul 15, 2020	6.21	6.27	6.08	6.21
3563	NASDAQ	INFN	Tue, Jul 14, 2020	5.87	6.10	5.82	6.09
3562	NASDAQ	INFN	Mon, Jul 13, 2020	6.26	6.33	5.82	5.85
3561	NASDAQ	INFN	Fri, Jul 10, 2020	6.28	6.28	6.09	6.14
3560	NASDAQ	INFN	Thu, Jul 9, 2020	6.13	6.30	6.09	6.28
3559	NASDAQ	INFN	Wed, Jul 8, 2020	6.03	6.17	5.94	6.12
3558	NASDAQ	INFN	Tue, Jul 7, 2020	6.18	6.30	5.99	6.01
3557	NASDAQ	INFN	Mon, Jul 6, 2020	6.02	6.34	6.02	6.25
3556	NASDAQ	INFN	Thu, Jul 2, 2020	6.30	6.35	5.90	5.91
3555	NASDAQ	INFN	Wed, Jul 1, 2020	6.02	6.38	6.01	6.16
3554	NASDAQ	INFN	Tue, Jun 30, 2020	5.85	5.98	5.77	5.92
3553	NASDAQ	INFN	Mon, Jun 29, 2020	6.02	6.09	5.78	5.83
3552	NASDAQ	INFN	Fri, Jun 26, 2020	5.80	6.02	5.68	5.96
3551	NASDAQ	INFN	Thu, Jun 25, 2020	5.70	5.92	5.58	5.88
3550	NASDAQ	INFN	Wed, Jun 24, 2020	5.90	5.92	5.63	5.75
3549	NASDAQ	INFN	Tue, Jun 23, 2020	6.10	6.14	5.88	5.98
3548	NASDAQ	INFN	Mon, Jun 22, 2020	6.23	6.25	5.96	6.07
3547	NASDAQ	INFN	Fri, Jun 19, 2020	6.20	6.37	5.99	6.00
3546	NASDAQ	INFN	Thu, Jun 18, 2020	5.55	5.99	5.54	5.94
3545	NASDAQ	INFN	Wed, Jun 17, 2020	5.90	5.94	5.55	5.61
3544	NASDAQ	INFN	Tue, Jun 16, 2020	5.94	5.99	5.59	5.88
3543	NASDAQ	INFN	Mon, Jun 15, 2020	4.98	5.24	4.86	5.18
3542	NASDAQ	INFN	Fri, Jun 12, 2020	5.18	5.34	5.01	5.12
3541	NASDAQ	INFN	Thu, Jun 11, 2020	5.17	5.17	4.84	4.94
3540	NASDAQ	INFN	Wed, Jun 10, 2020	5.65	5.68	5.35	5.38
3539	NASDAQ	INFN	Tue, Jun 9, 2020	5.36	5.59	5.24	5.49
3538	NASDAQ	INFN	Mon, Jun 8, 2020	5.30	5.54	5.30	5.46
3537	NASDAQ	INFN	Fri, Jun 5, 2020	5.31	5.45	5.17	5.28
3536	NASDAQ	INFN	Thu, Jun 4, 2020	5.12	5.31	5.10	5.18
3535	NASDAQ	INFN	Wed, Jun 3, 2020	5.11	5.27	5.10	5.14
3534	NASDAQ	INFN	Tue, Jun 2, 2020	5.13	5.24	5.02	5.08
3533	NASDAQ	INFN	Mon, Jun 1, 2020	5.07	5.14	4.96	5.07
3532	NASDAQ	INFN	Fri, May 29, 2020	4.96	5.00	4.80	4.98
3531	NASDAQ	INFN	Thu, May 28, 2020	4.95	5.07	4.81	4.99
3530	NASDAQ	INFN	Wed, May 27, 2020	4.74	4.93	4.55	4.89
3529	NASDAQ	INFN	Tue, May 26, 2020	4.76	4.81	4.55	4.63
3528	NASDAQ	INFN	Fri, May 22, 2020	4.64	4.72	4.50	4.60
3527	NASDAQ	INFN	Thu, May 21, 2020	4.87	4.92	4.64	4.64
3526	NASDAQ	INFN	Wed, May 20, 2020	4.52	4.87	4.47	4.85
3525	NASDAQ	INFN	Tue, May 19, 2020	4.62	4.73	4.49	4.49
3524	NASDAQ	INFN	Mon, May 18, 2020	4.44	4.61	4.24	4.57
3523	NASDAQ	INFN	Fri, May 15, 2020	4.07	4.42	4.04	4.26
3522	NASDAQ	INFN	Thu, May 14, 2020	4.26	4.32	3.98	4.09
3521	NASDAQ	INFN	Wed, May 13, 2020	4.93	5.12	4.21	4.33
3520	NASDAQ	INFN	Tue, May 12, 2020	6.06	6.09	5.52	5.80
3519	NASDAQ	INFN	Mon, May 11, 2020	5.98	6.03	5.60	5.63
3518	NASDAQ	INFN	Fri, May 8, 2020	5.85	6.09	5.77	6.07
3517	NASDAQ	INFN	Thu, May 7, 2020	5.53	5.74	5.46	5.70
3516	NASDAQ	INFN	Wed, May 6, 2020	6.05	6.05	5.41	5.41
3515	NASDAQ	INFN	Tue, May 5, 2020	5.86	6.11	5.84	6.00
3514	NASDAQ	INFN	Mon, May 4, 2020	5.60	5.75	5.46	5.74
3513	NASDAQ	INFN	Fri, May 1, 2020	6.00	6.10	5.65	5.66
3512	NASDAQ	INFN	Thu, Apr 30, 2020	6.33	6.41	6.09	6.17
3511	NASDAQ	INFN	Wed, Apr 29, 2020	6.50	6.52	6.34	6.39
3510	NASDAQ	INFN	Tue, Apr 28, 2020	6.26	6.43	6.18	6.36
3509	NASDAQ	INFN	Mon, Apr 27, 2020	6.01	6.22	6.00	6.16
3508	NASDAQ	INFN	Fri, Apr 24, 2020	5.95	6.11	5.87	6.08
3507	NASDAQ	INFN	Thu, Apr 23, 2020	5.97	6.13	5.90	5.94
3506	NASDAQ	INFN	Wed, Apr 22, 2020	6.05	6.11	5.93	5.97
3505	NASDAQ	INFN	Tue, Apr 21, 2020	5.91	6.06	5.81	5.87
3504	NASDAQ	INFN	Mon, Apr 20, 2020	5.77	6.16	5.75	6.10
3503	NASDAQ	INFN	Fri, Apr 17, 2020	5.88	6.05	5.85	5.98
3502	NASDAQ	INFN	Thu, Apr 16, 2020	5.74	5.87	5.55	5.68
3501	NASDAQ	INFN	Wed, Apr 15, 2020	5.78	5.80	5.58	5.70
3500	NASDAQ	INFN	Tue, Apr 14, 2020	5.93	6.08	5.79	5.92
3499	NASDAQ	INFN	Mon, Apr 13, 2020	5.73	5.77	5.51	5.72
3498	NASDAQ	INFN	Thu, Apr 9, 2020	5.80	5.97	5.62	5.78
3497	NASDAQ	INFN	Wed, Apr 8, 2020	5.90	5.90	5.50	5.73
3496	NASDAQ	INFN	Tue, Apr 7, 2020	5.72	5.90	5.46	5.64
3495	NASDAQ	INFN	Mon, Apr 6, 2020	5.28	5.64	5.22	5.59
3494	NASDAQ	INFN	Fri, Apr 3, 2020	4.95	5.22	4.85	5.15
3493	NASDAQ	INFN	Thu, Apr 2, 2020	5.06	5.23	4.93	4.99
3492	NASDAQ	INFN	Wed, Apr 1, 2020	5.15	5.20	4.75	4.77
3491	NASDAQ	INFN	Tue, Mar 31, 2020	5.48	5.52	5.16	5.30
3490	NASDAQ	INFN	Mon, Mar 30, 2020	5.09	5.51	5.06	5.48
3489	NASDAQ	INFN	Fri, Mar 27, 2020	5.35	5.41	5.06	5.14
3488	NASDAQ	INFN	Thu, Mar 26, 2020	5.21	5.55	5.20	5.49
3487	NASDAQ	INFN	Wed, Mar 25, 2020	4.83	5.24	4.62	5.14
3486	NASDAQ	INFN	Tue, Mar 24, 2020	4.73	5.14	4.72	4.80
3485	NASDAQ	INFN	Mon, Mar 23, 2020	4.87	4.92	4.20	4.49
3484	NASDAQ	INFN	Fri, Mar 20, 2020	5.30	5.41	4.74	4.80
3483	NASDAQ	INFN	Thu, Mar 19, 2020	4.39	5.41	4.32	5.27
3482	NASDAQ	INFN	Wed, Mar 18, 2020	4.23	4.68	4.10	4.37
3481	NASDAQ	INFN	Tue, Mar 17, 2020	3.89	4.47	3.80	4.45
3480	NASDAQ	INFN	Mon, Mar 16, 2020	3.78	4.12	3.68	3.86
3479	NASDAQ	INFN	Fri, Mar 13, 2020	4.31	4.46	4.01	4.25
3478	NASDAQ	INFN	Thu, Mar 12, 2020	4.00	4.32	3.90	4.08
3477	NASDAQ	INFN	Wed, Mar 11, 2020	4.41	4.61	4.29	4.38
3476	NASDAQ	INFN	Tue, Mar 10, 2020	4.96	4.97	4.30	4.59
3475	NASDAQ	INFN	Mon, Mar 9, 2020	4.94	4.98	4.50	4.54
3474	NASDAQ	INFN	Fri, Mar 6, 2020	5.32	5.61	5.27	5.37
3473	NASDAQ	INFN	Thu, Mar 5, 2020	5.51	5.75	5.45	5.50
3472	NASDAQ	INFN	Wed, Mar 4, 2020	6.56	6.58	5.84	5.89
3471	NASDAQ	INFN	Tue, Mar 3, 2020	7.12	7.33	6.87	7.08
3470	NASDAQ	INFN	Mon, Mar 2, 2020	6.89	7.12	6.66	7.11
3469	NASDAQ	INFN	Fri, Feb 28, 2020	6.60	6.90	6.52	6.80
3468	NASDAQ	INFN	Thu, Feb 27, 2020	6.79	7.30	6.75	6.77
3467	NASDAQ	INFN	Wed, Feb 26, 2020	8.19	8.20	6.93	7.00
3466	NASDAQ	INFN	Tue, Feb 25, 2020	8.07	8.12	7.73	7.88
3465	NASDAQ	INFN	Mon, Feb 24, 2020	7.69	8.19	7.64	8.09
3464	NASDAQ	INFN	Fri, Feb 21, 2020	8.27	8.35	7.99	8.14
3463	NASDAQ	INFN	Thu, Feb 20, 2020	8.05	8.33	7.95	8.33
3462	NASDAQ	INFN	Wed, Feb 19, 2020	8.08	8.27	8.03	8.10
3461	NASDAQ	INFN	Tue, Feb 18, 2020	7.86	8.06	7.73	8.05
3460	NASDAQ	INFN	Fri, Feb 14, 2020	8.04	8.09	7.87	7.94
3459	NASDAQ	INFN	Thu, Feb 13, 2020	8.00	8.11	7.70	8.05
3458	NASDAQ	INFN	Wed, Feb 12, 2020	7.94	8.09	7.82	8.09
3457	NASDAQ	INFN	Tue, Feb 11, 2020	7.88	7.99	7.80	7.88
3456	NASDAQ	INFN	Mon, Feb 10, 2020	7.45	7.80	7.38	7.79
3455	NASDAQ	INFN	Fri, Feb 7, 2020	7.80	7.85	7.45	7.49
3454	NASDAQ	INFN	Thu, Feb 6, 2020	7.90	7.99	7.77	7.84
3453	NASDAQ	INFN	Wed, Feb 5, 2020	8.00	8.02	7.81	7.95
3452	NASDAQ	INFN	Tue, Feb 4, 2020	7.62	7.85	7.59	7.84
3451	NASDAQ	INFN	Mon, Feb 3, 2020	7.37	7.63	7.33	7.46
3450	NASDAQ	INFN	Fri, Jan 31, 2020	7.63	7.69	7.28	7.37
3449	NASDAQ	INFN	Thu, Jan 30, 2020	7.51	7.75	7.51	7.67
3448	NASDAQ	INFN	Wed, Jan 29, 2020	7.82	7.84	7.48	7.59
3447	NASDAQ	INFN	Tue, Jan 28, 2020	7.86	7.91	7.78	7.79
3446	NASDAQ	INFN	Mon, Jan 27, 2020	7.69	7.89	7.62	7.78
3445	NASDAQ	INFN	Fri, Jan 24, 2020	8.01	8.10	7.89	7.92
3444	NASDAQ	INFN	Thu, Jan 23, 2020	7.99	8.12	7.95	8.03
3443	NASDAQ	INFN	Wed, Jan 22, 2020	8.07	8.15	8.02	8.03
3442	NASDAQ	INFN	Tue, Jan 21, 2020	8.10	8.14	8.00	8.03
3441	NASDAQ	INFN	Fri, Jan 17, 2020	8.27	8.34	8.06	8.12
3440	NASDAQ	INFN	Thu, Jan 16, 2020	7.96	8.22	7.86	8.22
3439	NASDAQ	INFN	Wed, Jan 15, 2020	7.92	7.98	7.78	7.85
3438	NASDAQ	INFN	Tue, Jan 14, 2020	7.99	7.99	7.77	7.92
3437	NASDAQ	INFN	Mon, Jan 13, 2020	7.92	8.00	7.81	7.97
3436	NASDAQ	INFN	Fri, Jan 10, 2020	7.97	7.99	7.76	7.87
3435	NASDAQ	INFN	Thu, Jan 9, 2020	8.13	8.14	7.94	7.97
3434	NASDAQ	INFN	Wed, Jan 8, 2020	7.97	8.05	7.80	8.00
3433	NASDAQ	INFN	Tue, Jan 7, 2020	8.06	8.10	7.82	7.93
3432	NASDAQ	INFN	Mon, Jan 6, 2020	8.01	8.17	8.01	8.10
3431	NASDAQ	INFN	Fri, Jan 3, 2020	8.08	8.25	8.02	8.11
3430	NASDAQ	INFN	Thu, Jan 2, 2020	8.13	8.25	7.98	8.22
3429	NASDAQ	INFN	Tue, Dec 31, 2019	7.69	8.08	7.69	7.94
3428	NASDAQ	INFN	Mon, Dec 30, 2019	7.81	7.86	7.68	7.74
3427	NASDAQ	INFN	Fri, Dec 27, 2019	7.80	7.83	7.67	7.78
3426	NASDAQ	INFN	Thu, Dec 26, 2019	7.74	7.86	7.66	7.76
3425	NASDAQ	INFN	Tue, Dec 24, 2019	7.69	7.86	7.63	7.70
3424	NASDAQ	INFN	Mon, Dec 23, 2019	7.53	7.72	7.45	7.68
3423	NASDAQ	INFN	Fri, Dec 20, 2019	7.40	7.57	7.34	7.53
3422	NASDAQ	INFN	Thu, Dec 19, 2019	7.49	7.74	7.46	7.56
3421	NASDAQ	INFN	Wed, Dec 18, 2019	7.59	7.67	7.34	7.56
3420	NASDAQ	INFN	Tue, Dec 17, 2019	7.19	7.64	7.16	7.60
3419	NASDAQ	INFN	Mon, Dec 16, 2019	7.15	7.39	7.08	7.21
3418	NASDAQ	INFN	Fri, Dec 13, 2019	6.60	6.97	6.60	6.95
3417	NASDAQ	INFN	Thu, Dec 12, 2019	6.48	6.67	6.48	6.60
3416	NASDAQ	INFN	Wed, Dec 11, 2019	6.34	6.49	6.30	6.48
3415	NASDAQ	INFN	Tue, Dec 10, 2019	6.10	6.32	6.09	6.29
3414	NASDAQ	INFN	Mon, Dec 9, 2019	6.12	6.16	5.98	6.08
3413	NASDAQ	INFN	Fri, Dec 6, 2019	5.89	6.18	5.89	6.12
3412	NASDAQ	INFN	Thu, Dec 5, 2019	6.04	6.12	5.88	5.99
3411	NASDAQ	INFN	Wed, Dec 4, 2019	6.10	6.14	5.99	6.06
3410	NASDAQ	INFN	Tue, Dec 3, 2019	6.07	6.12	5.99	6.06
3409	NASDAQ	INFN	Mon, Dec 2, 2019	6.45	6.48	6.14	6.15
3408	NASDAQ	INFN	Fri, Nov 29, 2019	6.46	6.49	6.37	6.38
3407	NASDAQ	INFN	Wed, Nov 27, 2019	6.44	6.48	6.35	6.47
3406	NASDAQ	INFN	Tue, Nov 26, 2019	6.47	6.57	6.38	6.42
3405	NASDAQ	INFN	Mon, Nov 25, 2019	6.46	6.56	6.45	6.52
3404	NASDAQ	INFN	Fri, Nov 22, 2019	6.52	6.55	6.33	6.41
3403	NASDAQ	INFN	Thu, Nov 21, 2019	6.68	6.75	6.47	6.51
3402	NASDAQ	INFN	Wed, Nov 20, 2019	6.58	6.68	6.39	6.65
3401	NASDAQ	INFN	Tue, Nov 19, 2019	6.76	6.80	6.50	6.65
3400	NASDAQ	INFN	Mon, Nov 18, 2019	6.80	6.85	6.62	6.80
3399	NASDAQ	INFN	Fri, Nov 15, 2019	6.39	6.75	6.35	6.71
3398	NASDAQ	INFN	Thu, Nov 14, 2019	5.99	6.39	5.97	6.36
3397	NASDAQ	INFN	Wed, Nov 13, 2019	5.53	6.00	5.49	6.00
3396	NASDAQ	INFN	Tue, Nov 12, 2019	5.90	5.95	5.04	5.39
3395	NASDAQ	INFN	Mon, Nov 11, 2019	5.19	5.44	5.05	5.27
3394	NASDAQ	INFN	Fri, Nov 8, 2019	5.15	5.29	5.05	5.23
3393	NASDAQ	INFN	Thu, Nov 7, 2019	5.48	5.57	4.93	5.21
3392	NASDAQ	INFN	Wed, Nov 6, 2019	5.95	5.95	5.59	5.63
3391	NASDAQ	INFN	Tue, Nov 5, 2019	5.83	6.50	5.83	5.93
3390	NASDAQ	INFN	Mon, Nov 4, 2019	5.74	5.87	5.68	5.83
3389	NASDAQ	INFN	Fri, Nov 1, 2019	5.58	5.76	5.55	5.68
3388	NASDAQ	INFN	Thu, Oct 31, 2019	5.43	5.60	5.39	5.59
3387	NASDAQ	INFN	Wed, Oct 30, 2019	5.42	5.44	5.33	5.42
3386	NASDAQ	INFN	Tue, Oct 29, 2019	5.45	5.48	5.32	5.42
3385	NASDAQ	INFN	Mon, Oct 28, 2019	5.47	5.54	5.44	5.46
3384	NASDAQ	INFN	Fri, Oct 25, 2019	5.40	5.53	5.39	5.43
3383	NASDAQ	INFN	Thu, Oct 24, 2019	5.47	5.49	5.38	5.44
3382	NASDAQ	INFN	Wed, Oct 23, 2019	5.49	5.59	5.45	5.50
3381	NASDAQ	INFN	Tue, Oct 22, 2019	5.59	5.65	5.44	5.50
3380	NASDAQ	INFN	Mon, Oct 21, 2019	5.60	5.69	5.54	5.64
3379	NASDAQ	INFN	Fri, Oct 18, 2019	5.38	5.60	5.38	5.51
3378	NASDAQ	INFN	Thu, Oct 17, 2019	5.50	5.56	5.39	5.43
3377	NASDAQ	INFN	Wed, Oct 16, 2019	5.47	5.59	5.43	5.49
3376	NASDAQ	INFN	Tue, Oct 15, 2019	5.32	5.46	5.31	5.46
3375	NASDAQ	INFN	Mon, Oct 14, 2019	5.41	5.46	5.30	5.33
3374	NASDAQ	INFN	Fri, Oct 11, 2019	5.22	5.43	5.15	5.39
3373	NASDAQ	INFN	Thu, Oct 10, 2019	5.30	5.31	5.07	5.15
3372	NASDAQ	INFN	Wed, Oct 9, 2019	5.37	5.39	5.28	5.32
3371	NASDAQ	INFN	Tue, Oct 8, 2019	5.35	5.41	5.22	5.31
3370	NASDAQ	INFN	Mon, Oct 7, 2019	5.33	5.46	5.33	5.43
3369	NASDAQ	INFN	Fri, Oct 4, 2019	5.35	5.42	5.25	5.38
3368	NASDAQ	INFN	Thu, Oct 3, 2019	5.26	5.37	5.14	5.32
3367	NASDAQ	INFN	Wed, Oct 2, 2019	5.25	5.38	5.14	5.30
3366	NASDAQ	INFN	Tue, Oct 1, 2019	5.52	5.66	5.25	5.28
3365	NASDAQ	INFN	Mon, Sep 30, 2019	5.68	5.69	5.43	5.45
3364	NASDAQ	INFN	Fri, Sep 27, 2019	5.49	5.69	5.45	5.60
3363	NASDAQ	INFN	Thu, Sep 26, 2019	5.48	5.56	5.38	5.46
3362	NASDAQ	INFN	Wed, Sep 25, 2019	5.30	5.56	5.30	5.51
3361	NASDAQ	INFN	Tue, Sep 24, 2019	5.47	5.51	5.24	5.34
3360	NASDAQ	INFN	Mon, Sep 23, 2019	5.43	5.53	5.33	5.43
3359	NASDAQ	INFN	Fri, Sep 20, 2019	5.33	5.58	5.33	5.46
3358	NASDAQ	INFN	Thu, Sep 19, 2019	5.43	5.45	5.32	5.34
3357	NASDAQ	INFN	Wed, Sep 18, 2019	5.46	5.53	5.35	5.39
3356	NASDAQ	INFN	Tue, Sep 17, 2019	5.56	5.58	5.45	5.46
3355	NASDAQ	INFN	Mon, Sep 16, 2019	5.32	5.67	5.30	5.61
3354	NASDAQ	INFN	Fri, Sep 13, 2019	5.50	5.56	5.33	5.36
3353	NASDAQ	INFN	Thu, Sep 12, 2019	5.48	5.55	5.34	5.49
3352	NASDAQ	INFN	Wed, Sep 11, 2019	5.50	5.71	4.87	5.50
3351	NASDAQ	INFN	Tue, Sep 10, 2019	5.19	5.49	5.14	5.48
3350	NASDAQ	INFN	Mon, Sep 9, 2019	5.30	5.42	5.16	5.22
3349	NASDAQ	INFN	Fri, Sep 6, 2019	5.36	5.36	5.12	5.27
3348	NASDAQ	INFN	Thu, Sep 5, 2019	5.27	5.38	5.21	5.35
3347	NASDAQ	INFN	Wed, Sep 4, 2019	5.26	5.32	5.12	5.18
3346	NASDAQ	INFN	Tue, Sep 3, 2019	5.27	5.33	5.10	5.18
3345	NASDAQ	INFN	Fri, Aug 30, 2019	5.32	5.45	5.21	5.33
3344	NASDAQ	INFN	Thu, Aug 29, 2019	5.06	5.32	5.05	5.30
3343	NASDAQ	INFN	Wed, Aug 28, 2019	4.82	5.15	4.82	4.96
3342	NASDAQ	INFN	Tue, Aug 27, 2019	4.95	5.03	4.78	4.83
3341	NASDAQ	INFN	Mon, Aug 26, 2019	4.96	4.97	4.87	4.88
3340	NASDAQ	INFN	Fri, Aug 23, 2019	5.15	5.19	4.85	4.85
3339	NASDAQ	INFN	Thu, Aug 22, 2019	5.00	5.20	5.00	5.14
3338	NASDAQ	INFN	Wed, Aug 21, 2019	4.90	5.00	4.85	4.99
3337	NASDAQ	INFN	Tue, Aug 20, 2019	4.88	4.97	4.77	4.83
3336	NASDAQ	INFN	Mon, Aug 19, 2019	4.80	4.97	4.70	4.86
3335	NASDAQ	INFN	Fri, Aug 16, 2019	4.70	4.88	4.69	4.76
3334	NASDAQ	INFN	Thu, Aug 15, 2019	4.77	4.79	4.59	4.73
3333	NASDAQ	INFN	Wed, Aug 14, 2019	4.65	4.77	4.61	4.71
3332	NASDAQ	INFN	Tue, Aug 13, 2019	4.58	4.83	4.50	4.78
3331	NASDAQ	INFN	Mon, Aug 12, 2019	4.50	4.68	4.47	4.59
3330	NASDAQ	INFN	Fri, Aug 9, 2019	4.52	4.56	4.37	4.52
3329	NASDAQ	INFN	Thu, Aug 8, 2019	4.65	4.80	4.24	4.56
3328	NASDAQ	INFN	Wed, Aug 7, 2019	3.71	4.06	3.71	3.97
3327	NASDAQ	INFN	Tue, Aug 6, 2019	3.54	3.80	3.54	3.77
3326	NASDAQ	INFN	Mon, Aug 5, 2019	3.59	3.61	3.45	3.54
3325	NASDAQ	INFN	Fri, Aug 2, 2019	3.68	3.73	3.57	3.70
3324	NASDAQ	INFN	Thu, Aug 1, 2019	3.83	3.95	3.69	3.74
3323	NASDAQ	INFN	Wed, Jul 31, 2019	3.81	3.95	3.78	3.86
3322	NASDAQ	INFN	Tue, Jul 30, 2019	3.68	3.80	3.65	3.79
3321	NASDAQ	INFN	Mon, Jul 29, 2019	3.71	3.81	3.61	3.75
3320	NASDAQ	INFN	Fri, Jul 26, 2019	3.66	3.74	3.60	3.70
3319	NASDAQ	INFN	Thu, Jul 25, 2019	3.72	3.72	3.59	3.65
3318	NASDAQ	INFN	Wed, Jul 24, 2019	3.77	3.80	3.63	3.73
3317	NASDAQ	INFN	Tue, Jul 23, 2019	3.61	3.76	3.48	3.75
3316	NASDAQ	INFN	Mon, Jul 22, 2019	3.42	3.53	3.33	3.37
3315	NASDAQ	INFN	Fri, Jul 19, 2019	3.48	3.49	3.36	3.42
3314	NASDAQ	INFN	Thu, Jul 18, 2019	3.20	3.47	3.20	3.45
3313	NASDAQ	INFN	Wed, Jul 17, 2019	2.90	3.24	2.87	3.20
3312	NASDAQ	INFN	Tue, Jul 16, 2019	2.85	2.95	2.82	2.92
3311	NASDAQ	INFN	Mon, Jul 15, 2019	2.87	2.92	2.82	2.86
3310	NASDAQ	INFN	Fri, Jul 12, 2019	2.85	2.90	2.81	2.87
3309	NASDAQ	INFN	Thu, Jul 11, 2019	2.92	2.94	2.82	2.85
3308	NASDAQ	INFN	Wed, Jul 10, 2019	2.93	2.99	2.87	2.91
3307	NASDAQ	INFN	Tue, Jul 9, 2019	2.82	2.93	2.80	2.92
3306	NASDAQ	INFN	Mon, Jul 8, 2019	2.96	2.98	2.81	2.82
3305	NASDAQ	INFN	Fri, Jul 5, 2019	3.01	3.01	2.92	2.99
3304	NASDAQ	INFN	Wed, Jul 3, 2019	2.99	3.04	2.94	3.01
3303	NASDAQ	INFN	Tue, Jul 2, 2019	3.06	3.08	2.96	2.98
3302	NASDAQ	INFN	Mon, Jul 1, 2019	2.95	3.11	2.95	3.06
3301	NASDAQ	INFN	Fri, Jun 28, 2019	2.94	2.99	2.88	2.91
3300	NASDAQ	INFN	Thu, Jun 27, 2019	2.93	3.02	2.87	2.92
3299	NASDAQ	INFN	Wed, Jun 26, 2019	2.99	3.06	2.90	2.91
3298	NASDAQ	INFN	Tue, Jun 25, 2019	3.06	3.12	2.96	2.97
3297	NASDAQ	INFN	Mon, Jun 24, 2019	3.10	3.15	3.01	3.03
3296	NASDAQ	INFN	Fri, Jun 21, 2019	3.19	3.19	3.08	3.09
3295	NASDAQ	INFN	Thu, Jun 20, 2019	3.16	3.28	3.14	3.19
3294	NASDAQ	INFN	Wed, Jun 19, 2019	3.28	3.32	3.12	3.14
3293	NASDAQ	INFN	Tue, Jun 18, 2019	3.21	3.31	3.20	3.28
3292	NASDAQ	INFN	Mon, Jun 17, 2019	3.15	3.24	3.14	3.20
3291	NASDAQ	INFN	Fri, Jun 14, 2019	3.25	3.25	3.10	3.14
3290	NASDAQ	INFN	Thu, Jun 13, 2019	3.13	3.29	3.12	3.26
3289	NASDAQ	INFN	Wed, Jun 12, 2019	3.11	3.23	3.08	3.11
3288	NASDAQ	INFN	Tue, Jun 11, 2019	3.12	3.20	3.07	3.12
3287	NASDAQ	INFN	Mon, Jun 10, 2019	3.03	3.13	3.02	3.06
3286	NASDAQ	INFN	Fri, Jun 7, 2019	2.98	3.06	2.88	3.00
3285	NASDAQ	INFN	Thu, Jun 6, 2019	3.07	3.14	2.86	2.97
3284	NASDAQ	INFN	Wed, Jun 5, 2019	3.20	3.23	3.02	3.07
3283	NASDAQ	INFN	Tue, Jun 4, 2019	3.12	3.23	3.11	3.18
3282	NASDAQ	INFN	Mon, Jun 3, 2019	2.99	3.13	2.97	3.08
3281	NASDAQ	INFN	Fri, May 31, 2019	3.15	3.20	3.04	3.11
3280	NASDAQ	INFN	Thu, May 30, 2019	3.25	3.25	3.17	3.22
3279	NASDAQ	INFN	Wed, May 29, 2019	3.27	3.27	3.13	3.25
3278	NASDAQ	INFN	Tue, May 28, 2019	3.16	3.22	3.14	3.14
3277	NASDAQ	INFN	Fri, May 24, 2019	3.11	3.17	3.06	3.15
3276	NASDAQ	INFN	Thu, May 23, 2019	3.20	3.25	3.06	3.08
3275	NASDAQ	INFN	Wed, May 22, 2019	3.33	3.37	3.20	3.23
3274	NASDAQ	INFN	Tue, May 21, 2019	3.20	3.38	3.19	3.33
3273	NASDAQ	INFN	Mon, May 20, 2019	3.11	3.16	3.00	3.03
3272	NASDAQ	INFN	Fri, May 17, 2019	3.22	3.32	3.12	3.13
3271	NASDAQ	INFN	Thu, May 16, 2019	3.21	3.34	3.20	3.29
3270	NASDAQ	INFN	Wed, May 15, 2019	3.20	3.37	3.20	3.20
3269	NASDAQ	INFN	Tue, May 14, 2019	3.17	3.20	3.08	3.13
3268	NASDAQ	INFN	Mon, May 13, 2019	3.18	3.26	3.13	3.16
3267	NASDAQ	INFN	Fri, May 10, 2019	3.27	3.27	3.10	3.24
3266	NASDAQ	INFN	Thu, May 9, 2019	3.66	3.70	3.11	3.24
3265	NASDAQ	INFN	Wed, May 8, 2019	4.26	4.52	4.18	4.42
3264	NASDAQ	INFN	Tue, May 7, 2019	4.41	4.43	4.23	4.25
3263	NASDAQ	INFN	Mon, May 6, 2019	4.28	4.43	4.16	4.41
3262	NASDAQ	INFN	Fri, May 3, 2019	4.32	4.44	4.26	4.43
3261	NASDAQ	INFN	Thu, May 2, 2019	4.32	4.41	4.25	4.31
3260	NASDAQ	INFN	Wed, May 1, 2019	4.35	4.49	4.30	4.32
3259	NASDAQ	INFN	Tue, Apr 30, 2019	4.34	4.38	4.20	4.34
3258	NASDAQ	INFN	Mon, Apr 29, 2019	4.32	4.47	4.27	4.37
3257	NASDAQ	INFN	Fri, Apr 26, 2019	4.41	4.42	4.27	4.29
3256	NASDAQ	INFN	Thu, Apr 25, 2019	4.52	4.53	4.33	4.42
3255	NASDAQ	INFN	Wed, Apr 24, 2019	4.64	4.67	4.53	4.55
3254	NASDAQ	INFN	Tue, Apr 23, 2019	4.71	4.74	4.62	4.64
3253	NASDAQ	INFN	Mon, Apr 22, 2019	4.82	4.85	4.69	4.71
3252	NASDAQ	INFN	Thu, Apr 18, 2019	4.98	5.04	4.82	4.84
3251	NASDAQ	INFN	Wed, Apr 17, 2019	5.04	5.13	4.90	4.99
3250	NASDAQ	INFN	Tue, Apr 16, 2019	5.02	5.04	4.79	5.00
3249	NASDAQ	INFN	Mon, Apr 15, 2019	4.93	5.08	4.86	5.03
3248	NASDAQ	INFN	Fri, Apr 12, 2019	4.56	4.94	4.53	4.91
3247	NASDAQ	INFN	Thu, Apr 11, 2019	4.77	4.78	4.66	4.71
3246	NASDAQ	INFN	Wed, Apr 10, 2019	4.66	4.76	4.64	4.75
3245	NASDAQ	INFN	Tue, Apr 9, 2019	4.70	4.76	4.64	4.68
3244	NASDAQ	INFN	Mon, Apr 8, 2019	4.66	4.73	4.62	4.73
3243	NASDAQ	INFN	Fri, Apr 5, 2019	4.74	4.79	4.66	4.69
3242	NASDAQ	INFN	Thu, Apr 4, 2019	4.63	4.77	4.61	4.72
3241	NASDAQ	INFN	Wed, Apr 3, 2019	4.62	4.76	4.61	4.64
3240	NASDAQ	INFN	Tue, Apr 2, 2019	4.51	4.64	4.51	4.56
3239	NASDAQ	INFN	Mon, Apr 1, 2019	4.36	4.54	4.30	4.52
3238	NASDAQ	INFN	Fri, Mar 29, 2019	4.36	4.37	4.24	4.34
3237	NASDAQ	INFN	Thu, Mar 28, 2019	4.23	4.34	4.21	4.31
3236	NASDAQ	INFN	Wed, Mar 27, 2019	4.33	4.40	4.21	4.23
3235	NASDAQ	INFN	Tue, Mar 26, 2019	4.37	4.39	4.20	4.32
3234	NASDAQ	INFN	Mon, Mar 25, 2019	4.31	4.36	4.19	4.35
3233	NASDAQ	INFN	Fri, Mar 22, 2019	4.49	4.54	4.24	4.32
3232	NASDAQ	INFN	Thu, Mar 21, 2019	4.51	4.59	4.47	4.52
3231	NASDAQ	INFN	Wed, Mar 20, 2019	4.64	4.65	4.51	4.53
3230	NASDAQ	INFN	Tue, Mar 19, 2019	4.81	4.82	4.65	4.69
3229	NASDAQ	INFN	Mon, Mar 18, 2019	4.77	4.87	4.72	4.79
3228	NASDAQ	INFN	Fri, Mar 15, 2019	4.77	4.93	4.75	4.77
3227	NASDAQ	INFN	Thu, Mar 14, 2019	4.89	4.89	4.73	4.75
3226	NASDAQ	INFN	Wed, Mar 13, 2019	4.86	4.97	4.83	4.89
3225	NASDAQ	INFN	Tue, Mar 12, 2019	5.01	5.03	4.82	4.85
3224	NASDAQ	INFN	Mon, Mar 11, 2019	4.80	5.05	4.74	4.98
3223	NASDAQ	INFN	Fri, Mar 8, 2019	4.55	4.63	4.48	4.54
3222	NASDAQ	INFN	Thu, Mar 7, 2019	4.86	4.86	4.55	4.61
3221	NASDAQ	INFN	Wed, Mar 6, 2019	5.04	5.04	4.70	4.86
3220	NASDAQ	INFN	Tue, Mar 5, 2019	5.21	5.21	5.01	5.05
3219	NASDAQ	INFN	Mon, Mar 4, 2019	5.32	5.33	5.06	5.20
3218	NASDAQ	INFN	Fri, Mar 1, 2019	5.16	5.24	5.06	5.14
3217	NASDAQ	INFN	Thu, Feb 28, 2019	5.29	5.32	5.05	5.11
3216	NASDAQ	INFN	Wed, Feb 27, 2019	5.43	5.46	5.04	5.32
3215	NASDAQ	INFN	Tue, Feb 26, 2019	5.38	5.55	5.36	5.41
3214	NASDAQ	INFN	Mon, Feb 25, 2019	5.41	5.74	5.24	5.28
3213	NASDAQ	INFN	Fri, Feb 22, 2019	5.02	5.59	5.02	5.26
3212	NASDAQ	INFN	Thu, Feb 21, 2019	4.91	5.01	4.82	4.85
3211	NASDAQ	INFN	Wed, Feb 20, 2019	4.98	5.01	4.80	4.90
3210	NASDAQ	INFN	Tue, Feb 19, 2019	4.93	5.11	4.90	5.01
3209	NASDAQ	INFN	Fri, Feb 15, 2019	4.85	5.01	4.79	4.99
3208	NASDAQ	INFN	Thu, Feb 14, 2019	4.76	4.88	4.68	4.80
3207	NASDAQ	INFN	Wed, Feb 13, 2019	4.78	4.93	4.71	4.74
3206	NASDAQ	INFN	Tue, Feb 12, 2019	4.60	4.87	4.60	4.78
3205	NASDAQ	INFN	Mon, Feb 11, 2019	4.53	4.61	4.48	4.59
3204	NASDAQ	INFN	Fri, Feb 8, 2019	4.54	4.58	4.47	4.51
3203	NASDAQ	INFN	Thu, Feb 7, 2019	4.84	4.92	4.54	4.54
3202	NASDAQ	INFN	Wed, Feb 6, 2019	4.91	4.98	4.82	4.85
3201	NASDAQ	INFN	Tue, Feb 5, 2019	4.86	5.07	4.79	4.89
3200	NASDAQ	INFN	Mon, Feb 4, 2019	5.14	5.23	4.81	4.93
3199	NASDAQ	INFN	Fri, Feb 1, 2019	4.46	5.17	4.46	5.16
3198	NASDAQ	INFN	Thu, Jan 31, 2019	4.39	4.53	4.39	4.40
3197	NASDAQ	INFN	Wed, Jan 30, 2019	4.37	4.45	4.27	4.38
3196	NASDAQ	INFN	Tue, Jan 29, 2019	4.37	4.46	4.33	4.36
3195	NASDAQ	INFN	Mon, Jan 28, 2019	4.33	4.41	4.30	4.36
3194	NASDAQ	INFN	Fri, Jan 25, 2019	4.21	4.38	4.21	4.37
3193	NASDAQ	INFN	Thu, Jan 24, 2019	4.15	4.27	4.15	4.17
3192	NASDAQ	INFN	Wed, Jan 23, 2019	4.13	4.23	4.09	4.15
3191	NASDAQ	INFN	Tue, Jan 22, 2019	4.24	4.26	4.07	4.10
3190	NASDAQ	INFN	Fri, Jan 18, 2019	4.22	4.27	4.17	4.22
3189	NASDAQ	INFN	Thu, Jan 17, 2019	4.20	4.22	4.12	4.22
3188	NASDAQ	INFN	Wed, Jan 16, 2019	4.29	4.35	4.19	4.21
3187	NASDAQ	INFN	Tue, Jan 15, 2019	4.19	4.36	4.15	4.29
3186	NASDAQ	INFN	Mon, Jan 14, 2019	4.26	4.30	4.16	4.16
3185	NASDAQ	INFN	Fri, Jan 11, 2019	4.34	4.45	4.28	4.29
3184	NASDAQ	INFN	Thu, Jan 10, 2019	4.29	4.38	4.24	4.36
3183	NASDAQ	INFN	Wed, Jan 9, 2019	4.42	4.43	4.29	4.33
3182	NASDAQ	INFN	Tue, Jan 8, 2019	4.33	4.51	4.22	4.39
3181	NASDAQ	INFN	Mon, Jan 7, 2019	4.22	4.41	4.18	4.30
3180	NASDAQ	INFN	Fri, Jan 4, 2019	4.11	4.23	4.08	4.23
3179	NASDAQ	INFN	Thu, Jan 3, 2019	3.98	4.10	3.90	4.05
3178	NASDAQ	INFN	Wed, Jan 2, 2019	3.92	4.04	3.81	4.03
3177	NASDAQ	INFN	Mon, Dec 31, 2018	3.92	4.06	3.90	3.99
3176	NASDAQ	INFN	Fri, Dec 28, 2018	3.88	4.01	3.83	3.92
3175	NASDAQ	INFN	Thu, Dec 27, 2018	3.73	3.84	3.69	3.84
3174	NASDAQ	INFN	Wed, Dec 26, 2018	3.75	3.80	3.56	3.79
3173	NASDAQ	INFN	Mon, Dec 24, 2018	3.65	3.82	3.65	3.72
3172	NASDAQ	INFN	Fri, Dec 21, 2018	3.88	3.88	3.54	3.67
3171	NASDAQ	INFN	Thu, Dec 20, 2018	3.83	3.94	3.75	3.86
3170	NASDAQ	INFN	Wed, Dec 19, 2018	3.87	4.02	3.75	3.87
3169	NASDAQ	INFN	Tue, Dec 18, 2018	4.07	4.08	3.86	3.88
3168	NASDAQ	INFN	Mon, Dec 17, 2018	4.13	4.16	3.98	4.02
3167	NASDAQ	INFN	Fri, Dec 14, 2018	4.21	4.24	4.12	4.13
3166	NASDAQ	INFN	Thu, Dec 13, 2018	4.48	4.55	4.23	4.23
3165	NASDAQ	INFN	Wed, Dec 12, 2018	4.29	4.47	4.23	4.39
3164	NASDAQ	INFN	Tue, Dec 11, 2018	4.39	4.42	4.21	4.23
3163	NASDAQ	INFN	Mon, Dec 10, 2018	4.35	4.45	4.30	4.35
3162	NASDAQ	INFN	Fri, Dec 7, 2018	4.59	4.62	4.33	4.38
3161	NASDAQ	INFN	Thu, Dec 6, 2018	4.30	4.60	4.24	4.58
3160	NASDAQ	INFN	Tue, Dec 4, 2018	4.41	4.64	4.38	4.41
3159	NASDAQ	INFN	Mon, Dec 3, 2018	4.39	4.44	4.26	4.38
3158	NASDAQ	INFN	Fri, Nov 30, 2018	4.36	4.40	4.11	4.31
3157	NASDAQ	INFN	Thu, Nov 29, 2018	4.39	4.48	4.33	4.37
3156	NASDAQ	INFN	Wed, Nov 28, 2018	4.39	4.46	4.34	4.39
3155	NASDAQ	INFN	Tue, Nov 27, 2018	4.46	4.48	4.35	4.40
3154	NASDAQ	INFN	Mon, Nov 26, 2018	4.53	4.65	4.41	4.49
3153	NASDAQ	INFN	Fri, Nov 23, 2018	4.51	4.59	4.40	4.50
3152	NASDAQ	INFN	Wed, Nov 21, 2018	4.43	4.75	4.42	4.57
3151	NASDAQ	INFN	Tue, Nov 20, 2018	4.52	4.60	4.36	4.37
3150	NASDAQ	INFN	Mon, Nov 19, 2018	4.87	4.91	4.59	4.59
3149	NASDAQ	INFN	Fri, Nov 16, 2018	4.96	5.07	4.83	4.90
3148	NASDAQ	INFN	Thu, Nov 15, 2018	4.75	5.06	4.62	5.02
3147	NASDAQ	INFN	Wed, Nov 14, 2018	4.50	4.78	4.35	4.71
3146	NASDAQ	INFN	Tue, Nov 13, 2018	4.41	4.51	4.29	4.40
3145	NASDAQ	INFN	Mon, Nov 12, 2018	4.77	4.78	4.53	4.55
3144	NASDAQ	INFN	Fri, Nov 9, 2018	4.63	4.82	4.51	4.70
3143	NASDAQ	INFN	Thu, Nov 8, 2018	4.19	4.46	4.12	4.44
3142	NASDAQ	INFN	Wed, Nov 7, 2018	4.47	4.50	4.11	4.15
3141	NASDAQ	INFN	Tue, Nov 6, 2018	6.30	6.33	6.08	6.23
3140	NASDAQ	INFN	Mon, Nov 5, 2018	6.11	6.29	6.02	6.27
3139	NASDAQ	INFN	Fri, Nov 2, 2018	5.92	6.13	5.84	6.11
3138	NASDAQ	INFN	Thu, Nov 1, 2018	5.58	5.89	5.55	5.88
3137	NASDAQ	INFN	Wed, Oct 31, 2018	5.50	5.59	5.36	5.54
3136	NASDAQ	INFN	Tue, Oct 30, 2018	5.31	5.48	5.28	5.42
3135	NASDAQ	INFN	Mon, Oct 29, 2018	5.43	5.51	5.24	5.34
3134	NASDAQ	INFN	Fri, Oct 26, 2018	5.75	5.75	5.33	5.36
3133	NASDAQ	INFN	Thu, Oct 25, 2018	5.69	5.98	5.63	5.87
3132	NASDAQ	INFN	Wed, Oct 24, 2018	5.98	6.01	5.62	5.63
3131	NASDAQ	INFN	Tue, Oct 23, 2018	5.91	6.06	5.70	5.98
3130	NASDAQ	INFN	Mon, Oct 22, 2018	6.21	6.26	5.96	6.06
3129	NASDAQ	INFN	Fri, Oct 19, 2018	6.38	6.38	5.99	6.17
3128	NASDAQ	INFN	Thu, Oct 18, 2018	6.21	6.42	6.12	6.39
3127	NASDAQ	INFN	Wed, Oct 17, 2018	6.32	6.32	6.02	6.25
3126	NASDAQ	INFN	Tue, Oct 16, 2018	6.08	6.34	6.02	6.32
3125	NASDAQ	INFN	Mon, Oct 15, 2018	5.89	6.14	5.73	6.05
3124	NASDAQ	INFN	Fri, Oct 12, 2018	5.85	5.95	5.70	5.92
3123	NASDAQ	INFN	Thu, Oct 11, 2018	5.83	5.88	5.65	5.70
3122	NASDAQ	INFN	Wed, Oct 10, 2018	5.90	5.95	5.80	5.83
3121	NASDAQ	INFN	Tue, Oct 9, 2018	5.99	6.10	5.90	5.93
3120	NASDAQ	INFN	Mon, Oct 8, 2018	6.04	6.14	5.94	5.99
3119	NASDAQ	INFN	Fri, Oct 5, 2018	6.29	6.32	5.98	6.10
3118	NASDAQ	INFN	Thu, Oct 4, 2018	6.37	6.42	6.24	6.28
3117	NASDAQ	INFN	Wed, Oct 3, 2018	6.27	6.55	6.20	6.39
3116	NASDAQ	INFN	Tue, Oct 2, 2018	6.28	6.57	6.21	6.30
3115	NASDAQ	INFN	Mon, Oct 1, 2018	6.22	6.70	5.85	6.18
3114	NASDAQ	INFN	Fri, Sep 28, 2018	7.19	7.30	7.01	7.30
3113	NASDAQ	INFN	Thu, Sep 27, 2018	7.31	7.50	7.22	7.22
3112	NASDAQ	INFN	Wed, Sep 26, 2018	7.43	7.50	7.24	7.26
3111	NASDAQ	INFN	Tue, Sep 25, 2018	7.31	7.49	7.12	7.43
3110	NASDAQ	INFN	Mon, Sep 24, 2018	7.03	7.20	6.86	6.99
3109	NASDAQ	INFN	Fri, Sep 21, 2018	7.28	7.36	6.99	7.03
3108	NASDAQ	INFN	Thu, Sep 20, 2018	7.15	7.38	7.14	7.30
3107	NASDAQ	INFN	Wed, Sep 19, 2018	7.17	7.27	7.07	7.14
3106	NASDAQ	INFN	Tue, Sep 18, 2018	7.09	7.16	7.01	7.13
3105	NASDAQ	INFN	Mon, Sep 17, 2018	7.01	7.14	7.01	7.03
3104	NASDAQ	INFN	Fri, Sep 14, 2018	7.19	7.24	7.03	7.05
3103	NASDAQ	INFN	Thu, Sep 13, 2018	7.25	7.35	7.04	7.18
3102	NASDAQ	INFN	Wed, Sep 12, 2018	7.39	7.41	7.14	7.21
3101	NASDAQ	INFN	Tue, Sep 11, 2018	7.30	7.43	7.23	7.41
3100	NASDAQ	INFN	Mon, Sep 10, 2018	7.28	7.48	7.08	7.42
3099	NASDAQ	INFN	Fri, Sep 7, 2018	7.27	7.46	7.21	7.24
3098	NASDAQ	INFN	Thu, Sep 6, 2018	8.03	8.09	7.59	7.60
3097	NASDAQ	INFN	Wed, Sep 5, 2018	8.70	8.70	8.41	8.45
3096	NASDAQ	INFN	Tue, Sep 4, 2018	8.78	8.88	8.62	8.69
3095	NASDAQ	INFN	Fri, Aug 31, 2018	9.04	9.13	8.93	8.95
3094	NASDAQ	INFN	Thu, Aug 30, 2018	9.15	9.54	9.00	9.06
3093	NASDAQ	INFN	Wed, Aug 29, 2018	8.84	9.05	8.84	9.00
3092	NASDAQ	INFN	Tue, Aug 28, 2018	9.05	9.15	8.86	8.87
3091	NASDAQ	INFN	Mon, Aug 27, 2018	9.16	9.18	8.99	9.02
3090	NASDAQ	INFN	Fri, Aug 24, 2018	9.01	9.16	8.97	9.11
3089	NASDAQ	INFN	Thu, Aug 23, 2018	9.00	9.14	8.93	8.96
3088	NASDAQ	INFN	Wed, Aug 22, 2018	8.86	9.03	8.76	8.99
3087	NASDAQ	INFN	Tue, Aug 21, 2018	8.79	9.04	8.77	8.87
3086	NASDAQ	INFN	Mon, Aug 20, 2018	8.74	8.82	8.60	8.78
3085	NASDAQ	INFN	Fri, Aug 17, 2018	8.60	8.75	8.50	8.73
3084	NASDAQ	INFN	Thu, Aug 16, 2018	8.59	8.68	8.49	8.63
3083	NASDAQ	INFN	Wed, Aug 15, 2018	8.39	8.61	8.25	8.59
3082	NASDAQ	INFN	Tue, Aug 14, 2018	8.44	8.53	8.38	8.43
3081	NASDAQ	INFN	Mon, Aug 13, 2018	8.61	8.71	8.43	8.44
3080	NASDAQ	INFN	Fri, Aug 10, 2018	8.50	8.69	8.40	8.61
3079	NASDAQ	INFN	Thu, Aug 9, 2018	8.26	8.83	8.26	8.57
3078	NASDAQ	INFN	Wed, Aug 8, 2018	8.75	9.41	7.99	8.25
3077	NASDAQ	INFN	Tue, Aug 7, 2018	8.62	8.80	8.60	8.69
3076	NASDAQ	INFN	Mon, Aug 6, 2018	8.42	8.68	8.40	8.54
3075	NASDAQ	INFN	Fri, Aug 3, 2018	8.63	8.81	8.43	8.47
3074	NASDAQ	INFN	Thu, Aug 2, 2018	8.35	8.58	8.24	8.56
3073	NASDAQ	INFN	Wed, Aug 1, 2018	8.28	8.52	8.27	8.44
3072	NASDAQ	INFN	Tue, Jul 31, 2018	8.30	8.45	8.28	8.32
3071	NASDAQ	INFN	Mon, Jul 30, 2018	8.41	8.48	8.26	8.31
3070	NASDAQ	INFN	Fri, Jul 27, 2018	8.87	8.91	8.24	8.41
3069	NASDAQ	INFN	Thu, Jul 26, 2018	8.89	9.03	8.83	8.90
3068	NASDAQ	INFN	Wed, Jul 25, 2018	8.66	9.21	8.65	8.93
3067	NASDAQ	INFN	Tue, Jul 24, 2018	9.15	9.94	8.97	9.00
3066	NASDAQ	INFN	Mon, Jul 23, 2018	8.90	8.90	8.73	8.84
3065	NASDAQ	INFN	Fri, Jul 20, 2018	9.05	9.13	8.92	8.97
3064	NASDAQ	INFN	Thu, Jul 19, 2018	8.98	9.14	8.82	9.02
3063	NASDAQ	INFN	Wed, Jul 18, 2018	8.91	9.22	8.78	9.01
3062	NASDAQ	INFN	Tue, Jul 17, 2018	8.85	9.01	8.85	8.88
3061	NASDAQ	INFN	Mon, Jul 16, 2018	9.66	9.66	8.92	8.94
3060	NASDAQ	INFN	Fri, Jul 13, 2018	9.75	9.97	9.62	9.62
3059	NASDAQ	INFN	Thu, Jul 12, 2018	9.84	9.94	9.67	9.69
3058	NASDAQ	INFN	Wed, Jul 11, 2018	10.05	10.13	9.79	9.81
3057	NASDAQ	INFN	Tue, Jul 10, 2018	10.08	10.25	10.02	10.17
3056	NASDAQ	INFN	Mon, Jul 9, 2018	10.25	10.25	10.00	10.05
3055	NASDAQ	INFN	Fri, Jul 6, 2018	9.96	10.24	9.95	10.20
3054	NASDAQ	INFN	Thu, Jul 5, 2018	9.82	10.08	9.74	9.95
3053	NASDAQ	INFN	Tue, Jul 3, 2018	9.95	9.95	9.75	9.77
3052	NASDAQ	INFN	Mon, Jul 2, 2018	9.85	9.96	9.69	9.94
3051	NASDAQ	INFN	Fri, Jun 29, 2018	9.71	9.97	9.66	9.93
3050	NASDAQ	INFN	Thu, Jun 28, 2018	9.56	9.70	9.49	9.69
3049	NASDAQ	INFN	Wed, Jun 27, 2018	9.66	9.79	9.54	9.55
3048	NASDAQ	INFN	Tue, Jun 26, 2018	9.39	9.71	9.27	9.68
3047	NASDAQ	INFN	Mon, Jun 25, 2018	9.35	9.50	9.12	9.37
3046	NASDAQ	INFN	Fri, Jun 22, 2018	9.37	9.44	9.21	9.39
3045	NASDAQ	INFN	Thu, Jun 21, 2018	9.53	9.72	9.24	9.31
3044	NASDAQ	INFN	Wed, Jun 20, 2018	9.79	10.00	9.65	9.99
3043	NASDAQ	INFN	Tue, Jun 19, 2018	9.85	9.91	9.69	9.72
3042	NASDAQ	INFN	Mon, Jun 18, 2018	9.83	9.96	9.66	9.94
3041	NASDAQ	INFN	Fri, Jun 15, 2018	9.79	9.94	9.70	9.92
3040	NASDAQ	INFN	Thu, Jun 14, 2018	9.60	9.86	9.55	9.85
3039	NASDAQ	INFN	Wed, Jun 13, 2018	9.51	9.65	9.39	9.56
3038	NASDAQ	INFN	Tue, Jun 12, 2018	9.37	9.58	9.33	9.51
3037	NASDAQ	INFN	Mon, Jun 11, 2018	9.19	9.43	9.18	9.38
3036	NASDAQ	INFN	Fri, Jun 8, 2018	9.22	9.34	9.08	9.20
3035	NASDAQ	INFN	Thu, Jun 7, 2018	9.07	9.38	9.00	9.27
3034	NASDAQ	INFN	Wed, Jun 6, 2018	8.84	9.04	8.70	9.02
3033	NASDAQ	INFN	Tue, Jun 5, 2018	8.92	9.05	8.85	8.86
3032	NASDAQ	INFN	Mon, Jun 4, 2018	8.80	8.99	8.71	8.91
3031	NASDAQ	INFN	Fri, Jun 1, 2018	8.84	8.90	8.58	8.77
3030	NASDAQ	INFN	Thu, May 31, 2018	8.92	9.09	8.72	8.80
3029	NASDAQ	INFN	Wed, May 30, 2018	9.17	9.22	8.81	8.90
3028	NASDAQ	INFN	Tue, May 29, 2018	9.50	9.52	8.96	9.01
3027	NASDAQ	INFN	Fri, May 25, 2018	9.95	10.11	9.88	10.07
3026	NASDAQ	INFN	Thu, May 24, 2018	10.11	10.14	9.94	9.97
3025	NASDAQ	INFN	Wed, May 23, 2018	10.05	10.17	9.98	10.08
3024	NASDAQ	INFN	Tue, May 22, 2018	10.15	10.30	10.08	10.10
3023	NASDAQ	INFN	Mon, May 21, 2018	10.18	10.26	10.07	10.16
3022	NASDAQ	INFN	Fri, May 18, 2018	10.07	10.25	9.97	10.09
3021	NASDAQ	INFN	Thu, May 17, 2018	10.00	10.14	9.98	10.02
3020	NASDAQ	INFN	Wed, May 16, 2018	9.95	10.05	9.80	10.05
3019	NASDAQ	INFN	Tue, May 15, 2018	9.87	10.03	9.68	9.95
3018	NASDAQ	INFN	Mon, May 14, 2018	10.23	10.23	9.77	9.91
3017	NASDAQ	INFN	Fri, May 11, 2018	9.47	10.30	9.39	10.16
3016	NASDAQ	INFN	Thu, May 10, 2018	10.36	10.50	9.28	9.35
3015	NASDAQ	INFN	Wed, May 9, 2018	11.87	11.92	11.66	11.76
3014	NASDAQ	INFN	Tue, May 8, 2018	11.81	12.01	11.74	11.80
3013	NASDAQ	INFN	Mon, May 7, 2018	12.04	12.39	11.83	12.10
3012	NASDAQ	INFN	Fri, May 4, 2018	11.98	12.20	11.88	12.01
3011	NASDAQ	INFN	Thu, May 3, 2018	11.91	12.06	11.71	12.00
3010	NASDAQ	INFN	Wed, May 2, 2018	11.97	12.29	11.92	12.02
3009	NASDAQ	INFN	Tue, May 1, 2018	11.73	11.97	11.60	11.94
3008	NASDAQ	INFN	Mon, Apr 30, 2018	11.79	11.89	11.63	11.72
3007	NASDAQ	INFN	Fri, Apr 27, 2018	11.81	11.88	11.54	11.75
3006	NASDAQ	INFN	Thu, Apr 26, 2018	11.64	11.80	11.52	11.79
3005	NASDAQ	INFN	Wed, Apr 25, 2018	11.70	11.73	11.34	11.61
3004	NASDAQ	INFN	Tue, Apr 24, 2018	11.49	11.80	11.31	11.68
3003	NASDAQ	INFN	Mon, Apr 23, 2018	11.61	11.65	11.41	11.45
3002	NASDAQ	INFN	Fri, Apr 20, 2018	11.37	11.61	11.16	11.57
3001	NASDAQ	INFN	Thu, Apr 19, 2018	11.37	11.60	11.37	11.42
3000	NASDAQ	INFN	Wed, Apr 18, 2018	11.49	11.69	11.40	11.64
2999	NASDAQ	INFN	Tue, Apr 17, 2018	11.09	11.55	10.96	11.55
2998	NASDAQ	INFN	Mon, Apr 16, 2018	11.33	11.37	10.98	11.02
2997	NASDAQ	INFN	Fri, Apr 13, 2018	11.38	11.42	11.20	11.34
2996	NASDAQ	INFN	Thu, Apr 12, 2018	11.20	11.45	11.16	11.30
2995	NASDAQ	INFN	Wed, Apr 11, 2018	10.78	11.10	10.33	11.01
2994	NASDAQ	INFN	Tue, Apr 10, 2018	10.47	10.85	10.46	10.81
2993	NASDAQ	INFN	Mon, Apr 9, 2018	10.65	10.70	10.36	10.38
2992	NASDAQ	INFN	Fri, Apr 6, 2018	11.00	11.19	10.71	10.87
2991	NASDAQ	INFN	Thu, Apr 5, 2018	11.17	11.27	11.09	11.16
2990	NASDAQ	INFN	Wed, Apr 4, 2018	10.64	11.10	10.64	11.07
2989	NASDAQ	INFN	Tue, Apr 3, 2018	10.79	10.92	10.75	10.83
2988	NASDAQ	INFN	Mon, Apr 2, 2018	10.87	10.87	10.57	10.67
2987	NASDAQ	INFN	Thu, Mar 29, 2018	10.69	10.92	10.61	10.86
2986	NASDAQ	INFN	Wed, Mar 28, 2018	10.89	10.98	10.58	10.62
2985	NASDAQ	INFN	Tue, Mar 27, 2018	11.05	11.20	10.86	10.91
2984	NASDAQ	INFN	Mon, Mar 26, 2018	10.79	11.02	10.61	11.02
2983	NASDAQ	INFN	Fri, Mar 23, 2018	10.89	10.97	10.62	10.63
2982	NASDAQ	INFN	Thu, Mar 22, 2018	10.88	11.17	10.82	10.92
2981	NASDAQ	INFN	Wed, Mar 21, 2018	10.77	11.16	10.77	11.04
2980	NASDAQ	INFN	Tue, Mar 20, 2018	10.94	11.00	10.74	10.80
2979	NASDAQ	INFN	Mon, Mar 19, 2018	10.87	10.98	10.62	10.90
2978	NASDAQ	INFN	Fri, Mar 16, 2018	11.34	11.41	11.21	11.26
2977	NASDAQ	INFN	Thu, Mar 15, 2018	11.27	11.34	11.06	11.33
2976	NASDAQ	INFN	Wed, Mar 14, 2018	11.58	11.67	11.29	11.29
2975	NASDAQ	INFN	Tue, Mar 13, 2018	11.50	11.67	11.38	11.49
2974	NASDAQ	INFN	Mon, Mar 12, 2018	11.37	11.58	11.31	11.44
2973	NASDAQ	INFN	Fri, Mar 9, 2018	11.14	11.33	11.03	11.27
2972	NASDAQ	INFN	Thu, Mar 8, 2018	10.99	11.17	10.87	11.00
2971	NASDAQ	INFN	Wed, Mar 7, 2018	10.64	10.93	10.52	10.91
2970	NASDAQ	INFN	Tue, Mar 6, 2018	10.48	10.98	10.48	10.82
2969	NASDAQ	INFN	Mon, Mar 5, 2018	10.35	10.55	10.28	10.47
2968	NASDAQ	INFN	Fri, Mar 2, 2018	9.89	10.47	9.75	10.41
2967	NASDAQ	INFN	Thu, Mar 1, 2018	9.98	10.23	9.84	10.01
2966	NASDAQ	INFN	Wed, Feb 28, 2018	9.92	10.10	9.85	9.95
2965	NASDAQ	INFN	Tue, Feb 27, 2018	10.11	10.25	9.81	9.90
2964	NASDAQ	INFN	Mon, Feb 26, 2018	9.99	10.21	9.70	10.15
2963	NASDAQ	INFN	Fri, Feb 23, 2018	10.00	10.00	9.66	9.95
2962	NASDAQ	INFN	Thu, Feb 22, 2018	9.99	10.14	9.87	9.91
2961	NASDAQ	INFN	Wed, Feb 21, 2018	9.85	10.19	9.80	9.93
2960	NASDAQ	INFN	Tue, Feb 20, 2018	9.73	10.23	9.51	9.98
2959	NASDAQ	INFN	Fri, Feb 16, 2018	9.46	9.85	9.41	9.82
2958	NASDAQ	INFN	Thu, Feb 15, 2018	9.64	9.64	9.38	9.60
2957	NASDAQ	INFN	Wed, Feb 14, 2018	9.38	9.63	9.16	9.56
2956	NASDAQ	INFN	Tue, Feb 13, 2018	9.05	9.47	9.05	9.44
2955	NASDAQ	INFN	Mon, Feb 12, 2018	9.34	9.38	8.85	9.09
2954	NASDAQ	INFN	Fri, Feb 9, 2018	9.00	9.52	8.95	9.33
2953	NASDAQ	INFN	Thu, Feb 8, 2018	8.26	9.05	8.06	8.96
2952	NASDAQ	INFN	Wed, Feb 7, 2018	6.85	7.08	6.70	6.90
2951	NASDAQ	INFN	Tue, Feb 6, 2018	6.12	6.98	6.10	6.83
2950	NASDAQ	INFN	Mon, Feb 5, 2018	6.43	6.49	6.24	6.25
2949	NASDAQ	INFN	Fri, Feb 2, 2018	6.45	6.55	6.42	6.47
2948	NASDAQ	INFN	Thu, Feb 1, 2018	6.42	6.57	6.38	6.52
2947	NASDAQ	INFN	Wed, Jan 31, 2018	6.59	6.60	6.44	6.47
2946	NASDAQ	INFN	Tue, Jan 30, 2018	6.40	6.55	6.38	6.54
2945	NASDAQ	INFN	Mon, Jan 29, 2018	6.55	6.60	6.46	6.48
2944	NASDAQ	INFN	Fri, Jan 26, 2018	6.65	6.67	6.48	6.55
2943	NASDAQ	INFN	Thu, Jan 25, 2018	6.72	6.81	6.53	6.57
2942	NASDAQ	INFN	Wed, Jan 24, 2018	6.81	6.81	6.54	6.68
2941	NASDAQ	INFN	Tue, Jan 23, 2018	6.76	6.85	6.64	6.81
2940	NASDAQ	INFN	Mon, Jan 22, 2018	6.72	6.79	6.56	6.72
2939	NASDAQ	INFN	Fri, Jan 19, 2018	6.81	6.92	6.69	6.75
2938	NASDAQ	INFN	Thu, Jan 18, 2018	6.99	6.99	6.73	6.79
2937	NASDAQ	INFN	Wed, Jan 17, 2018	6.98	7.07	6.89	6.98
2936	NASDAQ	INFN	Tue, Jan 16, 2018	7.10	7.20	6.83	6.94
2935	NASDAQ	INFN	Fri, Jan 12, 2018	7.10	7.23	7.02	7.08
2934	NASDAQ	INFN	Thu, Jan 11, 2018	6.78	7.10	6.78	7.08
2933	NASDAQ	INFN	Wed, Jan 10, 2018	6.82	6.96	6.72	6.74
2932	NASDAQ	INFN	Tue, Jan 9, 2018	7.16	7.19	6.86	6.87
2931	NASDAQ	INFN	Mon, Jan 8, 2018	7.05	7.15	6.88	7.14
2930	NASDAQ	INFN	Fri, Jan 5, 2018	7.02	7.18	6.92	7.08
2929	NASDAQ	INFN	Thu, Jan 4, 2018	6.98	7.06	6.84	6.95
2928	NASDAQ	INFN	Wed, Jan 3, 2018	6.70	7.08	6.63	6.93
2927	NASDAQ	INFN	Tue, Jan 2, 2018	6.37	6.70	6.31	6.67
2926	NASDAQ	INFN	Fri, Dec 29, 2017	6.77	6.77	6.32	6.33
2925	NASDAQ	INFN	Thu, Dec 28, 2017	6.81	6.89	6.70	6.78
2924	NASDAQ	INFN	Wed, Dec 27, 2017	6.88	7.03	6.82	6.84
2923	NASDAQ	INFN	Tue, Dec 26, 2017	6.88	6.95	6.78	6.86
2922	NASDAQ	INFN	Fri, Dec 22, 2017	6.93	6.99	6.81	6.90
2921	NASDAQ	INFN	Thu, Dec 21, 2017	6.80	7.01	6.79	6.96
2920	NASDAQ	INFN	Wed, Dec 20, 2017	6.77	6.84	6.71	6.78
2919	NASDAQ	INFN	Tue, Dec 19, 2017	6.70	6.86	6.67	6.74
2918	NASDAQ	INFN	Mon, Dec 18, 2017	6.74	6.83	6.64	6.72
2917	NASDAQ	INFN	Fri, Dec 15, 2017	6.79	6.91	6.70	6.72
2916	NASDAQ	INFN	Thu, Dec 14, 2017	6.91	6.95	6.72	6.75
2915	NASDAQ	INFN	Wed, Dec 13, 2017	6.69	6.99	6.68	6.92
2914	NASDAQ	INFN	Tue, Dec 12, 2017	6.90	6.90	6.66	6.68
2913	NASDAQ	INFN	Mon, Dec 11, 2017	6.64	6.93	6.61	6.90
2912	NASDAQ	INFN	Fri, Dec 8, 2017	6.71	6.94	6.62	6.66
2911	NASDAQ	INFN	Thu, Dec 7, 2017	6.72	6.75	6.58	6.68
2910	NASDAQ	INFN	Wed, Dec 6, 2017	6.71	6.78	6.63	6.70
2909	NASDAQ	INFN	Tue, Dec 5, 2017	6.77	6.92	6.70	6.76
2908	NASDAQ	INFN	Mon, Dec 4, 2017	7.05	7.07	6.77	6.77
2907	NASDAQ	INFN	Fri, Dec 1, 2017	7.23	7.26	6.94	7.05
2906	NASDAQ	INFN	Thu, Nov 30, 2017	7.28	7.36	7.21	7.24
2905	NASDAQ	INFN	Wed, Nov 29, 2017	7.16	7.34	7.06	7.25
2904	NASDAQ	INFN	Tue, Nov 28, 2017	7.27	7.34	7.14	7.30
2903	NASDAQ	INFN	Mon, Nov 27, 2017	7.34	7.39	7.18	7.28
2902	NASDAQ	INFN	Fri, Nov 24, 2017	7.37	7.46	7.29	7.36
2901	NASDAQ	INFN	Wed, Nov 22, 2017	7.18	7.37	7.17	7.32
2900	NASDAQ	INFN	Tue, Nov 21, 2017	7.11	7.25	7.04	7.17
2899	NASDAQ	INFN	Mon, Nov 20, 2017	7.05	7.17	7.03	7.07
2898	NASDAQ	INFN	Fri, Nov 17, 2017	7.03	7.13	6.94	7.04
2897	NASDAQ	INFN	Thu, Nov 16, 2017	6.92	7.18	6.92	7.06
2896	NASDAQ	INFN	Wed, Nov 15, 2017	6.49	7.03	6.49	6.89
2895	NASDAQ	INFN	Tue, Nov 14, 2017	6.86	6.89	6.51	6.58
2894	NASDAQ	INFN	Mon, Nov 13, 2017	6.31	6.89	6.27	6.85
2893	NASDAQ	INFN	Fri, Nov 10, 2017	6.33	6.51	6.29	6.36
2892	NASDAQ	INFN	Thu, Nov 9, 2017	7.39	7.39	6.34	6.37
2891	NASDAQ	INFN	Wed, Nov 8, 2017	8.21	8.71	8.15	8.71
2890	NASDAQ	INFN	Tue, Nov 7, 2017	8.19	8.28	8.01	8.11
2889	NASDAQ	INFN	Mon, Nov 6, 2017	7.96	8.34	7.93	8.28
2888	NASDAQ	INFN	Fri, Nov 3, 2017	7.85	8.04	7.77	7.94
2887	NASDAQ	INFN	Thu, Nov 2, 2017	8.34	8.40	7.77	7.82
2886	NASDAQ	INFN	Wed, Nov 1, 2017	8.44	8.58	8.29	8.40
2885	NASDAQ	INFN	Tue, Oct 31, 2017	8.53	8.61	8.36	8.37
2884	NASDAQ	INFN	Mon, Oct 30, 2017	8.37	8.53	8.35	8.51
2883	NASDAQ	INFN	Fri, Oct 27, 2017	8.43	8.49	8.36	8.44
2882	NASDAQ	INFN	Thu, Oct 26, 2017	8.55	8.61	8.39	8.43
2881	NASDAQ	INFN	Wed, Oct 25, 2017	8.51	8.65	8.34	8.54
2880	NASDAQ	INFN	Tue, Oct 24, 2017	8.76	8.90	8.60	8.60
2879	NASDAQ	INFN	Mon, Oct 23, 2017	8.67	8.79	8.51	8.74
2878	NASDAQ	INFN	Fri, Oct 20, 2017	8.58	8.73	8.50	8.67
2877	NASDAQ	INFN	Thu, Oct 19, 2017	8.37	8.58	8.36	8.48
2876	NASDAQ	INFN	Wed, Oct 18, 2017	8.53	8.59	8.40	8.46
2875	NASDAQ	INFN	Tue, Oct 17, 2017	8.48	8.61	8.43	8.46
2874	NASDAQ	INFN	Mon, Oct 16, 2017	8.93	8.97	8.49	8.50
2873	NASDAQ	INFN	Fri, Oct 13, 2017	8.55	8.63	8.42	8.59
2872	NASDAQ	INFN	Thu, Oct 12, 2017	8.53	8.66	8.42	8.58
2871	NASDAQ	INFN	Wed, Oct 11, 2017	8.76	8.84	8.58	8.59
2870	NASDAQ	INFN	Tue, Oct 10, 2017	8.96	8.99	8.73	8.77
2869	NASDAQ	INFN	Mon, Oct 9, 2017	8.89	8.94	8.83	8.89
2868	NASDAQ	INFN	Fri, Oct 6, 2017	8.75	8.96	8.73	8.87
2867	NASDAQ	INFN	Thu, Oct 5, 2017	8.85	8.90	8.75	8.76
2866	NASDAQ	INFN	Wed, Oct 4, 2017	8.95	8.96	8.82	8.84
2865	NASDAQ	INFN	Tue, Oct 3, 2017	9.02	9.07	8.84	8.96
2864	NASDAQ	INFN	Mon, Oct 2, 2017	8.87	9.09	8.82	9.00
2863	NASDAQ	INFN	Fri, Sep 29, 2017	8.79	8.99	8.74	8.87
2862	NASDAQ	INFN	Thu, Sep 28, 2017	8.74	8.85	8.62	8.78
2861	NASDAQ	INFN	Wed, Sep 27, 2017	8.50	8.94	8.48	8.74
2860	NASDAQ	INFN	Tue, Sep 26, 2017	8.41	8.55	8.37	8.45
2859	NASDAQ	INFN	Mon, Sep 25, 2017	8.45	8.52	8.29	8.38
2858	NASDAQ	INFN	Fri, Sep 22, 2017	8.33	8.51	8.30	8.45
2857	NASDAQ	INFN	Thu, Sep 21, 2017	8.26	8.46	8.12	8.41
2856	NASDAQ	INFN	Wed, Sep 20, 2017	8.45	8.48	8.22	8.29
2855	NASDAQ	INFN	Tue, Sep 19, 2017	8.52	8.54	8.39	8.44
2854	NASDAQ	INFN	Mon, Sep 18, 2017	8.41	8.68	8.40	8.53
2853	NASDAQ	INFN	Fri, Sep 15, 2017	8.27	8.47	8.15	8.37
2852	NASDAQ	INFN	Thu, Sep 14, 2017	8.35	8.35	8.15	8.27
2851	NASDAQ	INFN	Wed, Sep 13, 2017	8.43	8.57	8.36	8.41
2850	NASDAQ	INFN	Tue, Sep 12, 2017	8.26	8.53	8.22	8.45
2849	NASDAQ	INFN	Mon, Sep 11, 2017	8.26	8.32	8.21	8.22
2848	NASDAQ	INFN	Fri, Sep 8, 2017	8.18	8.23	8.12	8.19
2847	NASDAQ	INFN	Thu, Sep 7, 2017	8.30	8.30	8.15	8.24
2846	NASDAQ	INFN	Wed, Sep 6, 2017	8.35	8.43	8.24	8.26
2845	NASDAQ	INFN	Tue, Sep 5, 2017	8.47	8.52	8.25	8.32
2844	NASDAQ	INFN	Fri, Sep 1, 2017	8.47	8.55	8.36	8.53
2843	NASDAQ	INFN	Thu, Aug 31, 2017	8.50	8.70	8.41	8.46
2842	NASDAQ	INFN	Wed, Aug 30, 2017	8.75	8.88	8.58	8.63
2841	NASDAQ	INFN	Tue, Aug 29, 2017	8.56	8.79	8.40	8.78
2840	NASDAQ	INFN	Mon, Aug 28, 2017	8.65	8.71	8.52	8.70
2839	NASDAQ	INFN	Fri, Aug 25, 2017	8.70	8.71	8.51	8.63
2838	NASDAQ	INFN	Thu, Aug 24, 2017	8.67	8.76	8.56	8.66
2837	NASDAQ	INFN	Wed, Aug 23, 2017	8.40	8.63	8.32	8.56
2836	NASDAQ	INFN	Tue, Aug 22, 2017	8.36	8.52	8.29	8.50
2835	NASDAQ	INFN	Mon, Aug 21, 2017	8.40	8.40	8.12	8.30
2834	NASDAQ	INFN	Fri, Aug 18, 2017	8.32	8.44	8.27	8.40
2833	NASDAQ	INFN	Thu, Aug 17, 2017	8.44	8.59	8.33	8.39
2832	NASDAQ	INFN	Wed, Aug 16, 2017	8.52	8.61	8.38	8.55
2831	NASDAQ	INFN	Tue, Aug 15, 2017	8.89	8.90	8.59	8.60
2830	NASDAQ	INFN	Mon, Aug 14, 2017	8.75	8.98	8.71	8.89
2829	NASDAQ	INFN	Fri, Aug 11, 2017	8.75	8.83	8.63	8.67
2828	NASDAQ	INFN	Thu, Aug 10, 2017	9.01	9.02	8.64	8.70
2827	NASDAQ	INFN	Wed, Aug 9, 2017	9.05	9.13	8.94	9.05
2826	NASDAQ	INFN	Tue, Aug 8, 2017	9.25	9.39	9.10	9.14
2825	NASDAQ	INFN	Mon, Aug 7, 2017	9.46	9.59	9.01	9.25
2824	NASDAQ	INFN	Fri, Aug 4, 2017	9.99	10.03	9.30	9.57
2823	NASDAQ	INFN	Thu, Aug 3, 2017	11.50	11.67	11.26	11.47
2822	NASDAQ	INFN	Wed, Aug 2, 2017	11.68	11.72	11.30	11.47
2821	NASDAQ	INFN	Tue, Aug 1, 2017	11.84	11.86	11.60	11.72
2820	NASDAQ	INFN	Mon, Jul 31, 2017	11.74	11.80	11.61	11.73
2819	NASDAQ	INFN	Fri, Jul 28, 2017	11.68	11.88	11.55	11.73
2818	NASDAQ	INFN	Thu, Jul 27, 2017	12.16	12.17	11.65	11.77
2817	NASDAQ	INFN	Wed, Jul 26, 2017	12.22	12.24	11.89	12.10
2816	NASDAQ	INFN	Tue, Jul 25, 2017	12.21	12.25	11.95	12.21
2815	NASDAQ	INFN	Mon, Jul 24, 2017	12.28	12.28	11.88	12.21
2814	NASDAQ	INFN	Fri, Jul 21, 2017	12.21	12.38	12.11	12.33
2813	NASDAQ	INFN	Thu, Jul 20, 2017	11.97	12.29	11.84	12.16
2812	NASDAQ	INFN	Wed, Jul 19, 2017	11.72	12.01	11.61	11.95
2811	NASDAQ	INFN	Tue, Jul 18, 2017	11.70	11.91	11.53	11.58
2810	NASDAQ	INFN	Mon, Jul 17, 2017	11.37	11.39	11.11	11.31
2809	NASDAQ	INFN	Fri, Jul 14, 2017	11.31	11.47	11.21	11.38
2808	NASDAQ	INFN	Thu, Jul 13, 2017	11.16	11.41	11.14	11.30
2807	NASDAQ	INFN	Wed, Jul 12, 2017	10.92	11.13	10.92	11.09
2806	NASDAQ	INFN	Tue, Jul 11, 2017	10.76	10.89	10.67	10.89
2805	NASDAQ	INFN	Mon, Jul 10, 2017	10.58	10.90	10.46	10.79
2804	NASDAQ	INFN	Fri, Jul 7, 2017	10.47	10.70	10.44	10.60
2803	NASDAQ	INFN	Thu, Jul 6, 2017	10.50	10.62	10.40	10.46
2802	NASDAQ	INFN	Wed, Jul 5, 2017	10.59	10.72	10.52	10.64
2801	NASDAQ	INFN	Mon, Jul 3, 2017	10.76	10.93	10.56	10.59
2800	NASDAQ	INFN	Fri, Jun 30, 2017	10.89	10.94	10.52	10.67
2799	NASDAQ	INFN	Thu, Jun 29, 2017	11.56	11.56	10.59	10.88
2798	NASDAQ	INFN	Wed, Jun 28, 2017	11.56	11.69	11.41	11.55
2797	NASDAQ	INFN	Tue, Jun 27, 2017	11.95	11.95	11.41	11.46
2796	NASDAQ	INFN	Mon, Jun 26, 2017	12.00	12.09	11.59	11.96
2795	NASDAQ	INFN	Fri, Jun 23, 2017	11.86	12.27	11.74	12.01
2794	NASDAQ	INFN	Thu, Jun 22, 2017	11.57	11.98	11.41	11.76
2793	NASDAQ	INFN	Wed, Jun 21, 2017	11.28	11.43	11.13	11.18
2792	NASDAQ	INFN	Tue, Jun 20, 2017	11.49	11.63	11.24	11.26
2791	NASDAQ	INFN	Mon, Jun 19, 2017	11.75	11.81	11.37	11.57
2790	NASDAQ	INFN	Fri, Jun 16, 2017	11.45	11.90	11.34	11.52
2789	NASDAQ	INFN	Thu, Jun 15, 2017	11.21	11.49	11.06	11.46
2788	NASDAQ	INFN	Wed, Jun 14, 2017	11.71	11.75	11.04	11.39
2787	NASDAQ	INFN	Tue, Jun 13, 2017	10.91	11.06	10.80	10.96
2786	NASDAQ	INFN	Mon, Jun 12, 2017	10.50	10.89	10.25	10.83
2785	NASDAQ	INFN	Fri, Jun 9, 2017	11.20	11.47	10.33	10.52
2784	NASDAQ	INFN	Thu, Jun 8, 2017	10.74	11.23	10.61	11.17
2783	NASDAQ	INFN	Wed, Jun 7, 2017	10.60	10.74	10.35	10.73
2782	NASDAQ	INFN	Tue, Jun 6, 2017	10.40	10.72	10.36	10.60
2781	NASDAQ	INFN	Mon, Jun 5, 2017	10.26	10.51	10.18	10.48
2780	NASDAQ	INFN	Fri, Jun 2, 2017	10.22	10.39	10.07	10.29
2779	NASDAQ	INFN	Thu, Jun 1, 2017	10.05	10.29	9.90	10.26
2778	NASDAQ	INFN	Wed, May 31, 2017	10.05	10.05	9.57	9.72
2777	NASDAQ	INFN	Tue, May 30, 2017	10.37	10.51	10.03	10.03
2776	NASDAQ	INFN	Fri, May 26, 2017	10.00	10.38	9.88	10.35
2775	NASDAQ	INFN	Thu, May 25, 2017	9.80	9.85	9.31	9.51
2774	NASDAQ	INFN	Wed, May 24, 2017	9.82	9.82	9.66	9.78
2773	NASDAQ	INFN	Tue, May 23, 2017	9.83	9.95	9.70	9.83
2772	NASDAQ	INFN	Mon, May 22, 2017	9.23	9.85	9.23	9.82
2771	NASDAQ	INFN	Fri, May 19, 2017	9.18	9.29	9.09	9.19
2770	NASDAQ	INFN	Thu, May 18, 2017	9.23	9.31	9.12	9.14
2769	NASDAQ	INFN	Wed, May 17, 2017	9.52	9.55	9.21	9.22
2768	NASDAQ	INFN	Tue, May 16, 2017	9.62	9.70	9.54	9.67
2767	NASDAQ	INFN	Mon, May 15, 2017	9.54	9.74	9.54	9.62
2766	NASDAQ	INFN	Fri, May 12, 2017	9.43	9.59	9.23	9.51
2765	NASDAQ	INFN	Thu, May 11, 2017	9.44	9.53	9.32	9.46
2764	NASDAQ	INFN	Wed, May 10, 2017	9.55	9.65	9.43	9.49
2763	NASDAQ	INFN	Tue, May 9, 2017	9.29	9.59	9.25	9.58
2762	NASDAQ	INFN	Mon, May 8, 2017	9.49	9.54	9.17	9.29
2761	NASDAQ	INFN	Fri, May 5, 2017	9.72	9.93	9.13	9.55
2760	NASDAQ	INFN	Thu, May 4, 2017	10.08	10.34	9.77	9.95
2759	NASDAQ	INFN	Wed, May 3, 2017	9.88	10.01	9.72	9.99
2758	NASDAQ	INFN	Tue, May 2, 2017	9.90	9.96	9.78	9.92
2757	NASDAQ	INFN	Mon, May 1, 2017	9.96	10.01	9.83	9.86
2756	NASDAQ	INFN	Fri, Apr 28, 2017	10.28	10.31	9.89	9.92
2755	NASDAQ	INFN	Thu, Apr 27, 2017	10.00	10.24	9.93	10.24
2754	NASDAQ	INFN	Wed, Apr 26, 2017	10.14	10.17	9.96	9.98
2753	NASDAQ	INFN	Tue, Apr 25, 2017	10.27	10.37	10.13	10.14
2752	NASDAQ	INFN	Mon, Apr 24, 2017	9.79	10.25	9.71	10.18
2751	NASDAQ	INFN	Fri, Apr 21, 2017	9.63	9.86	9.57	9.63
2750	NASDAQ	INFN	Thu, Apr 20, 2017	9.60	9.77	9.54	9.72
2749	NASDAQ	INFN	Wed, Apr 19, 2017	9.67	9.74	9.52	9.54
2748	NASDAQ	INFN	Tue, Apr 18, 2017	9.65	9.73	9.52	9.59
2747	NASDAQ	INFN	Mon, Apr 17, 2017	9.48	9.77	9.45	9.75
2746	NASDAQ	INFN	Thu, Apr 13, 2017	9.42	9.67	9.36	9.45
2745	NASDAQ	INFN	Wed, Apr 12, 2017	9.48	9.54	9.32	9.35
2744	NASDAQ	INFN	Tue, Apr 11, 2017	9.62	9.71	9.49	9.51
2743	NASDAQ	INFN	Mon, Apr 10, 2017	9.85	9.87	9.51	9.64
2742	NASDAQ	INFN	Fri, Apr 7, 2017	9.90	9.93	9.79	9.87
2741	NASDAQ	INFN	Thu, Apr 6, 2017	9.63	9.94	9.58	9.93
2740	NASDAQ	INFN	Wed, Apr 5, 2017	10.34	10.45	9.62	9.63
2739	NASDAQ	INFN	Tue, Apr 4, 2017	10.12	10.31	10.00	10.30
2738	NASDAQ	INFN	Mon, Apr 3, 2017	10.25	10.28	10.05	10.15
2737	NASDAQ	INFN	Fri, Mar 31, 2017	10.38	10.43	10.22	10.23
2736	NASDAQ	INFN	Thu, Mar 30, 2017	10.39	10.50	10.33	10.40
2735	NASDAQ	INFN	Wed, Mar 29, 2017	10.55	10.58	10.36	10.42
2734	NASDAQ	INFN	Tue, Mar 28, 2017	10.80	10.81	10.58	10.59
2733	NASDAQ	INFN	Mon, Mar 27, 2017	10.59	10.92	10.58	10.88
2732	NASDAQ	INFN	Fri, Mar 24, 2017	10.90	11.05	10.71	10.85
2731	NASDAQ	INFN	Thu, Mar 23, 2017	10.69	10.97	10.61	10.86
2730	NASDAQ	INFN	Wed, Mar 22, 2017	10.49	10.70	10.45	10.69
2729	NASDAQ	INFN	Tue, Mar 21, 2017	11.04	11.15	10.50	10.50
2728	NASDAQ	INFN	Mon, Mar 20, 2017	11.12	11.15	10.90	10.91
2727	NASDAQ	INFN	Fri, Mar 17, 2017	11.19	11.41	11.12	11.13
2726	NASDAQ	INFN	Thu, Mar 16, 2017	11.10	11.51	10.96	11.20
2725	NASDAQ	INFN	Wed, Mar 15, 2017	10.23	10.36	10.20	10.35
2724	NASDAQ	INFN	Tue, Mar 14, 2017	10.30	10.35	10.15	10.18
2723	NASDAQ	INFN	Mon, Mar 13, 2017	10.46	10.58	10.33	10.35
2722	NASDAQ	INFN	Fri, Mar 10, 2017	10.54	10.59	10.39	10.48
2721	NASDAQ	INFN	Thu, Mar 9, 2017	10.64	10.65	10.33	10.49
2720	NASDAQ	INFN	Wed, Mar 8, 2017	10.71	10.90	10.60	10.64
2719	NASDAQ	INFN	Tue, Mar 7, 2017	10.78	10.85	10.61	10.69
2718	NASDAQ	INFN	Mon, Mar 6, 2017	10.74	10.84	10.69	10.82
2717	NASDAQ	INFN	Fri, Mar 3, 2017	10.77	10.90	10.68	10.89
2716	NASDAQ	INFN	Thu, Mar 2, 2017	10.90	10.92	10.75	10.77
2715	NASDAQ	INFN	Wed, Mar 1, 2017	11.01	11.12	10.87	10.92
2714	NASDAQ	INFN	Tue, Feb 28, 2017	11.02	11.02	10.78	10.85
2713	NASDAQ	INFN	Mon, Feb 27, 2017	10.87	11.05	10.82	11.05
2712	NASDAQ	INFN	Fri, Feb 24, 2017	10.82	11.08	10.82	10.87
2711	NASDAQ	INFN	Thu, Feb 23, 2017	11.24	11.24	10.81	11.03
2710	NASDAQ	INFN	Wed, Feb 22, 2017	11.29	11.32	11.06	11.20
2709	NASDAQ	INFN	Tue, Feb 21, 2017	11.35	11.52	11.28	11.30
2708	NASDAQ	INFN	Fri, Feb 17, 2017	11.39	11.40	11.25	11.36
2707	NASDAQ	INFN	Thu, Feb 16, 2017	11.45	11.91	11.31	11.45
2706	NASDAQ	INFN	Wed, Feb 15, 2017	12.30	12.30	11.73	11.75
2705	NASDAQ	INFN	Tue, Feb 14, 2017	11.98	12.38	11.87	12.33
2704	NASDAQ	INFN	Mon, Feb 13, 2017	11.94	12.50	11.55	12.10
2703	NASDAQ	INFN	Fri, Feb 10, 2017	10.99	12.30	10.93	11.96
2702	NASDAQ	INFN	Thu, Feb 9, 2017	9.14	9.46	9.14	9.40
2701	NASDAQ	INFN	Wed, Feb 8, 2017	9.24	9.25	9.04	9.18
2700	NASDAQ	INFN	Tue, Feb 7, 2017	9.36	9.50	9.25	9.30
2699	NASDAQ	INFN	Mon, Feb 6, 2017	9.29	9.40	9.11	9.34
2698	NASDAQ	INFN	Fri, Feb 3, 2017	9.12	9.40	9.03	9.37
2697	NASDAQ	INFN	Thu, Feb 2, 2017	9.00	9.03	8.85	9.01
2696	NASDAQ	INFN	Wed, Feb 1, 2017	9.05	9.13	8.82	9.01
2695	NASDAQ	INFN	Tue, Jan 31, 2017	8.81	9.01	8.70	9.01
2694	NASDAQ	INFN	Mon, Jan 30, 2017	8.82	8.89	8.72	8.86
2693	NASDAQ	INFN	Fri, Jan 27, 2017	8.71	8.91	8.61	8.89
2692	NASDAQ	INFN	Thu, Jan 26, 2017	8.91	8.93	8.64	8.68
2691	NASDAQ	INFN	Wed, Jan 25, 2017	8.90	9.02	8.88	8.89
2690	NASDAQ	INFN	Tue, Jan 24, 2017	8.54	8.85	8.54	8.82
2689	NASDAQ	INFN	Mon, Jan 23, 2017	8.57	8.59	8.43	8.52
2688	NASDAQ	INFN	Fri, Jan 20, 2017	8.57	8.69	8.56	8.60
2687	NASDAQ	INFN	Thu, Jan 19, 2017	8.42	8.65	8.38	8.54
2686	NASDAQ	INFN	Wed, Jan 18, 2017	8.50	8.50	8.35	8.43
2685	NASDAQ	INFN	Tue, Jan 17, 2017	8.65	8.65	8.40	8.43
2684	NASDAQ	INFN	Fri, Jan 13, 2017	8.73	8.84	8.68	8.73
2683	NASDAQ	INFN	Thu, Jan 12, 2017	8.74	8.78	8.59	8.70
2682	NASDAQ	INFN	Wed, Jan 11, 2017	8.54	8.84	8.51	8.78
2681	NASDAQ	INFN	Tue, Jan 10, 2017	8.68	8.73	8.48	8.53
2680	NASDAQ	INFN	Mon, Jan 9, 2017	8.85	8.88	8.68	8.68
2679	NASDAQ	INFN	Fri, Jan 6, 2017	8.80	8.89	8.75	8.84
2678	NASDAQ	INFN	Thu, Jan 5, 2017	8.88	8.91	8.66	8.79
2677	NASDAQ	INFN	Wed, Jan 4, 2017	8.78	8.91	8.75	8.91
2676	NASDAQ	INFN	Tue, Jan 3, 2017	8.61	8.72	8.47	8.72
2675	NASDAQ	INFN	Fri, Dec 30, 2016	8.57	8.59	8.42	8.49
2674	NASDAQ	INFN	Thu, Dec 29, 2016	8.49	8.60	8.42	8.55
2673	NASDAQ	INFN	Wed, Dec 28, 2016	8.58	8.62	8.44	8.46
2672	NASDAQ	INFN	Tue, Dec 27, 2016	8.44	8.60	8.42	8.52
2671	NASDAQ	INFN	Fri, Dec 23, 2016	8.44	8.50	8.29	8.45
2670	NASDAQ	INFN	Thu, Dec 22, 2016	8.73	8.75	8.39	8.42
2669	NASDAQ	INFN	Wed, Dec 21, 2016	8.89	8.96	8.71	8.71
2668	NASDAQ	INFN	Tue, Dec 20, 2016	9.00	9.10	8.83	8.87
2667	NASDAQ	INFN	Mon, Dec 19, 2016	8.88	9.05	8.86	8.97
2666	NASDAQ	INFN	Fri, Dec 16, 2016	9.07	9.07	8.76	8.86
2665	NASDAQ	INFN	Thu, Dec 15, 2016	8.95	9.12	8.85	9.07
2664	NASDAQ	INFN	Wed, Dec 14, 2016	8.65	9.01	8.63	8.91
2663	NASDAQ	INFN	Tue, Dec 13, 2016	8.73	8.80	8.58	8.68
2662	NASDAQ	INFN	Mon, Dec 12, 2016	8.77	8.85	8.52	8.68
2661	NASDAQ	INFN	Fri, Dec 9, 2016	9.13	9.16	8.75	8.85
2660	NASDAQ	INFN	Thu, Dec 8, 2016	8.58	9.09	8.58	9.09
2659	NASDAQ	INFN	Wed, Dec 7, 2016	8.47	8.52	8.32	8.48
2658	NASDAQ	INFN	Tue, Dec 6, 2016	8.35	8.49	8.24	8.47
2657	NASDAQ	INFN	Mon, Dec 5, 2016	8.27	8.49	8.25	8.34
2656	NASDAQ	INFN	Fri, Dec 2, 2016	8.32	8.35	8.10	8.18
2655	NASDAQ	INFN	Thu, Dec 1, 2016	8.52	8.61	8.31	8.36
2654	NASDAQ	INFN	Wed, Nov 30, 2016	8.59	8.59	8.43	8.50
2653	NASDAQ	INFN	Tue, Nov 29, 2016	8.52	8.65	8.49	8.50
2652	NASDAQ	INFN	Mon, Nov 28, 2016	8.50	8.63	8.42	8.51
2651	NASDAQ	INFN	Fri, Nov 25, 2016	8.62	8.65	8.49	8.57
2650	NASDAQ	INFN	Wed, Nov 23, 2016	8.56	8.65	8.43	8.62
2649	NASDAQ	INFN	Tue, Nov 22, 2016	8.39	8.59	8.30	8.54
2648	NASDAQ	INFN	Mon, Nov 21, 2016	8.25	8.37	8.17	8.37
2647	NASDAQ	INFN	Fri, Nov 18, 2016	8.28	8.31	8.15	8.21
2646	NASDAQ	INFN	Thu, Nov 17, 2016	8.62	8.62	8.22	8.23
2645	NASDAQ	INFN	Wed, Nov 16, 2016	8.61	8.71	8.51	8.66
2644	NASDAQ	INFN	Tue, Nov 15, 2016	8.59	8.77	8.49	8.69
2643	NASDAQ	INFN	Mon, Nov 14, 2016	8.59	8.68	8.49	8.59
2642	NASDAQ	INFN	Fri, Nov 11, 2016	8.31	8.58	8.21	8.51
2641	NASDAQ	INFN	Thu, Nov 10, 2016	8.33	8.51	8.12	8.33
2640	NASDAQ	INFN	Wed, Nov 9, 2016	7.75	8.23	7.60	8.15
2639	NASDAQ	INFN	Tue, Nov 8, 2016	7.70	8.19	7.61	7.90
2638	NASDAQ	INFN	Mon, Nov 7, 2016	7.49	7.79	7.37	7.71
2637	NASDAQ	INFN	Fri, Nov 4, 2016	7.33	7.40	7.23	7.32
2636	NASDAQ	INFN	Thu, Nov 3, 2016	7.45	7.47	7.34	7.34
2635	NASDAQ	INFN	Wed, Nov 2, 2016	7.54	7.78	7.38	7.41
2634	NASDAQ	INFN	Tue, Nov 1, 2016	7.87	7.89	7.51	7.59
2633	NASDAQ	INFN	Mon, Oct 31, 2016	7.95	8.04	7.70	7.80
2632	NASDAQ	INFN	Fri, Oct 28, 2016	7.91	8.17	7.84	7.93
2631	NASDAQ	INFN	Thu, Oct 27, 2016	7.99	8.60	7.82	7.94
2630	NASDAQ	INFN	Wed, Oct 26, 2016	8.78	9.25	8.76	9.23
2629	NASDAQ	INFN	Tue, Oct 25, 2016	8.96	8.96	8.69	8.78
2628	NASDAQ	INFN	Mon, Oct 24, 2016	8.89	9.03	8.81	8.88
2627	NASDAQ	INFN	Fri, Oct 21, 2016	8.76	8.86	8.67	8.80
2626	NASDAQ	INFN	Thu, Oct 20, 2016	8.91	9.02	8.82	8.89
2625	NASDAQ	INFN	Wed, Oct 19, 2016	8.80	8.97	8.72	8.91
2624	NASDAQ	INFN	Tue, Oct 18, 2016	8.75	8.86	8.66	8.78
2623	NASDAQ	INFN	Mon, Oct 17, 2016	8.82	8.89	8.62	8.62
2622	NASDAQ	INFN	Fri, Oct 14, 2016	8.89	8.99	8.78	8.84
2621	NASDAQ	INFN	Thu, Oct 13, 2016	8.80	8.88	8.64	8.81
2620	NASDAQ	INFN	Wed, Oct 12, 2016	9.01	9.08	8.71	8.89
2619	NASDAQ	INFN	Tue, Oct 11, 2016	9.34	9.47	9.04	9.05
2618	NASDAQ	INFN	Mon, Oct 10, 2016	9.48	9.58	9.44	9.44
2617	NASDAQ	INFN	Fri, Oct 7, 2016	9.57	9.62	9.31	9.42
2616	NASDAQ	INFN	Thu, Oct 6, 2016	9.54	9.62	9.37	9.57
2615	NASDAQ	INFN	Wed, Oct 5, 2016	9.15	9.58	9.04	9.49
2614	NASDAQ	INFN	Tue, Oct 4, 2016	8.95	9.17	8.95	9.08
2613	NASDAQ	INFN	Mon, Oct 3, 2016	8.95	9.09	8.92	8.96
2612	NASDAQ	INFN	Fri, Sep 30, 2016	8.82	9.08	8.76	9.03
2611	NASDAQ	INFN	Thu, Sep 29, 2016	9.13	9.20	8.86	8.87
2610	NASDAQ	INFN	Wed, Sep 28, 2016	8.99	9.21	8.96	9.10
2609	NASDAQ	INFN	Tue, Sep 27, 2016	8.66	8.96	8.66	8.96
2608	NASDAQ	INFN	Mon, Sep 26, 2016	8.79	8.89	8.69	8.71
2607	NASDAQ	INFN	Fri, Sep 23, 2016	8.83	8.96	8.82	8.85
2606	NASDAQ	INFN	Thu, Sep 22, 2016	8.81	8.93	8.73	8.92
2605	NASDAQ	INFN	Wed, Sep 21, 2016	8.53	8.70	8.49	8.70
2604	NASDAQ	INFN	Tue, Sep 20, 2016	8.60	8.62	8.44	8.48
2603	NASDAQ	INFN	Mon, Sep 19, 2016	8.52	8.63	8.48	8.53
2602	NASDAQ	INFN	Fri, Sep 16, 2016	8.45	8.51	8.35	8.49
2601	NASDAQ	INFN	Thu, Sep 15, 2016	8.44	8.58	8.41	8.47
2600	NASDAQ	INFN	Wed, Sep 14, 2016	8.53	8.61	8.34	8.40
2599	NASDAQ	INFN	Tue, Sep 13, 2016	8.48	8.69	8.41	8.49
2598	NASDAQ	INFN	Mon, Sep 12, 2016	8.55	8.63	8.37	8.60
2597	NASDAQ	INFN	Fri, Sep 9, 2016	8.68	8.87	8.50	8.60
2596	NASDAQ	INFN	Thu, Sep 8, 2016	8.79	8.84	8.67	8.73
2595	NASDAQ	INFN	Wed, Sep 7, 2016	8.92	8.97	8.75	8.79
2594	NASDAQ	INFN	Tue, Sep 6, 2016	8.78	9.07	8.77	8.92
2593	NASDAQ	INFN	Fri, Sep 2, 2016	8.88	8.94	8.76	8.85
2592	NASDAQ	INFN	Thu, Sep 1, 2016	8.56	8.81	8.54	8.80
2591	NASDAQ	INFN	Wed, Aug 31, 2016	8.61	8.77	8.53	8.58
2590	NASDAQ	INFN	Tue, Aug 30, 2016	8.60	8.79	8.58	8.65
2589	NASDAQ	INFN	Mon, Aug 29, 2016	8.68	8.68	8.54	8.57
2588	NASDAQ	INFN	Fri, Aug 26, 2016	8.59	8.70	8.53	8.63
2587	NASDAQ	INFN	Thu, Aug 25, 2016	8.49	8.66	8.26	8.61
2586	NASDAQ	INFN	Wed, Aug 24, 2016	9.05	9.18	8.86	8.87
2585	NASDAQ	INFN	Tue, Aug 23, 2016	9.12	9.22	8.96	9.02
2584	NASDAQ	INFN	Mon, Aug 22, 2016	8.90	9.13	8.90	9.09
2583	NASDAQ	INFN	Fri, Aug 19, 2016	8.95	9.10	8.90	9.04
2582	NASDAQ	INFN	Thu, Aug 18, 2016	9.10	9.13	8.87	8.95
2581	NASDAQ	INFN	Wed, Aug 17, 2016	9.26	9.29	9.01	9.09
2580	NASDAQ	INFN	Tue, Aug 16, 2016	9.23	9.57	9.18	9.30
2579	NASDAQ	INFN	Mon, Aug 15, 2016	9.16	9.46	9.04	9.35
2578	NASDAQ	INFN	Fri, Aug 12, 2016	9.04	9.16	8.93	9.06
2577	NASDAQ	INFN	Thu, Aug 11, 2016	9.25	9.27	9.02	9.06
2576	NASDAQ	INFN	Wed, Aug 10, 2016	9.47	9.47	9.12	9.18
2575	NASDAQ	INFN	Tue, Aug 9, 2016	9.26	9.43	9.24	9.41
2574	NASDAQ	INFN	Mon, Aug 8, 2016	9.40	9.50	9.25	9.29
2573	NASDAQ	INFN	Fri, Aug 5, 2016	9.20	9.41	9.04	9.36
2572	NASDAQ	INFN	Thu, Aug 4, 2016	8.94	9.02	8.92	9.02
2571	NASDAQ	INFN	Wed, Aug 3, 2016	8.59	8.98	8.59	8.90
2570	NASDAQ	INFN	Tue, Aug 2, 2016	8.54	8.85	8.48	8.62
2569	NASDAQ	INFN	Mon, Aug 1, 2016	8.80	8.80	8.45	8.62
2568	NASDAQ	INFN	Fri, Jul 29, 2016	8.36	8.81	8.28	8.76
2567	NASDAQ	INFN	Thu, Jul 28, 2016	8.40	8.64	8.20	8.31
2566	NASDAQ	INFN	Wed, Jul 27, 2016	12.80	13.24	12.30	12.51
2565	NASDAQ	INFN	Tue, Jul 26, 2016	12.52	12.74	12.46	12.72
2564	NASDAQ	INFN	Mon, Jul 25, 2016	12.39	12.69	12.23	12.52
2563	NASDAQ	INFN	Fri, Jul 22, 2016	12.08	12.21	11.98	12.11
2562	NASDAQ	INFN	Thu, Jul 21, 2016	12.13	12.31	12.04	12.10
2561	NASDAQ	INFN	Wed, Jul 20, 2016	12.00	12.24	11.82	12.13
2560	NASDAQ	INFN	Tue, Jul 19, 2016	12.20	12.37	11.86	11.87
2559	NASDAQ	INFN	Mon, Jul 18, 2016	12.16	12.42	12.08	12.39
2558	NASDAQ	INFN	Fri, Jul 15, 2016	12.12	12.26	11.92	12.10
2557	NASDAQ	INFN	Thu, Jul 14, 2016	11.98	12.03	11.81	11.84
2556	NASDAQ	INFN	Wed, Jul 13, 2016	11.87	11.97	11.64	11.74
2555	NASDAQ	INFN	Tue, Jul 12, 2016	11.62	11.92	11.58	11.77
2554	NASDAQ	INFN	Mon, Jul 11, 2016	11.43	11.54	11.41	11.45
2553	NASDAQ	INFN	Fri, Jul 8, 2016	10.87	11.35	10.81	11.32
2552	NASDAQ	INFN	Thu, Jul 7, 2016	10.89	10.99	10.62	10.76
2551	NASDAQ	INFN	Wed, Jul 6, 2016	10.70	10.91	10.55	10.85
2550	NASDAQ	INFN	Tue, Jul 5, 2016	11.01	11.07	10.80	10.82
2549	NASDAQ	INFN	Fri, Jul 1, 2016	11.29	11.51	11.06	11.12
2548	NASDAQ	INFN	Thu, Jun 30, 2016	10.89	11.29	10.77	11.28
2547	NASDAQ	INFN	Wed, Jun 29, 2016	10.51	10.96	10.46	10.91
2546	NASDAQ	INFN	Tue, Jun 28, 2016	10.43	10.55	10.18	10.37
2545	NASDAQ	INFN	Mon, Jun 27, 2016	10.86	10.91	10.11	10.18
2544	NASDAQ	INFN	Fri, Jun 24, 2016	11.47	11.63	10.95	10.96
2543	NASDAQ	INFN	Thu, Jun 23, 2016	11.71	12.13	11.67	12.13
2542	NASDAQ	INFN	Wed, Jun 22, 2016	11.50	11.70	11.43	11.55
2541	NASDAQ	INFN	Tue, Jun 21, 2016	11.64	11.64	11.15	11.45
2540	NASDAQ	INFN	Mon, Jun 20, 2016	12.18	12.21	11.65	11.67
2539	NASDAQ	INFN	Fri, Jun 17, 2016	12.42	12.50	12.10	12.15
2538	NASDAQ	INFN	Thu, Jun 16, 2016	12.33	12.48	12.15	12.40
2537	NASDAQ	INFN	Wed, Jun 15, 2016	12.49	12.62	12.42	12.46
2536	NASDAQ	INFN	Tue, Jun 14, 2016	12.46	12.53	12.28	12.48
2535	NASDAQ	INFN	Mon, Jun 13, 2016	12.64	12.75	12.47	12.49
2534	NASDAQ	INFN	Fri, Jun 10, 2016	12.87	12.89	12.62	12.69
2533	NASDAQ	INFN	Thu, Jun 9, 2016	13.09	13.17	12.93	13.00
2532	NASDAQ	INFN	Wed, Jun 8, 2016	13.29	13.33	13.13	13.15
2531	NASDAQ	INFN	Tue, Jun 7, 2016	13.34	13.34	13.12	13.26
2530	NASDAQ	INFN	Mon, Jun 6, 2016	13.46	13.46	13.27	13.29
2529	NASDAQ	INFN	Fri, Jun 3, 2016	13.46	13.53	13.27	13.47
2528	NASDAQ	INFN	Thu, Jun 2, 2016	13.63	13.81	13.19	13.36
2527	NASDAQ	INFN	Wed, Jun 1, 2016	13.00	13.22	13.00	13.21
2526	NASDAQ	INFN	Tue, May 31, 2016	13.19	13.22	13.04	13.11
2525	NASDAQ	INFN	Fri, May 27, 2016	13.00	13.25	12.87	13.20
2524	NASDAQ	INFN	Thu, May 26, 2016	13.15	13.18	13.00	13.06
2523	NASDAQ	INFN	Wed, May 25, 2016	12.98	13.26	12.95	13.10
2522	NASDAQ	INFN	Tue, May 24, 2016	12.96	13.06	12.76	12.97
2521	NASDAQ	INFN	Mon, May 23, 2016	12.39	12.99	12.36	12.89
2520	NASDAQ	INFN	Fri, May 20, 2016	12.20	12.38	12.20	12.35
2519	NASDAQ	INFN	Thu, May 19, 2016	12.07	12.20	11.99	12.16
2518	NASDAQ	INFN	Wed, May 18, 2016	11.91	12.16	11.88	12.12
2517	NASDAQ	INFN	Tue, May 17, 2016	12.05	12.16	11.90	11.93
2516	NASDAQ	INFN	Mon, May 16, 2016	11.91	12.19	11.87	12.07
2515	NASDAQ	INFN	Fri, May 13, 2016	11.71	11.97	11.71	11.88
2514	NASDAQ	INFN	Thu, May 12, 2016	12.13	12.22	11.82	11.85
2513	NASDAQ	INFN	Wed, May 11, 2016	12.09	12.25	12.04	12.09
2512	NASDAQ	INFN	Tue, May 10, 2016	12.35	12.35	12.02	12.17
2511	NASDAQ	INFN	Mon, May 9, 2016	11.96	12.37	11.93	12.25
2510	NASDAQ	INFN	Fri, May 6, 2016	12.16	12.16	11.57	12.00
2509	NASDAQ	INFN	Thu, May 5, 2016	12.15	12.28	11.84	11.88
2508	NASDAQ	INFN	Wed, May 4, 2016	12.02	12.32	11.99	12.14
2507	NASDAQ	INFN	Tue, May 3, 2016	11.76	12.00	11.50	11.52
2506	NASDAQ	INFN	Mon, May 2, 2016	11.88	12.10	11.79	11.86
2505	NASDAQ	INFN	Fri, Apr 29, 2016	12.07	12.23	11.80	11.89
2504	NASDAQ	INFN	Thu, Apr 28, 2016	12.92	13.00	11.76	12.01
2503	NASDAQ	INFN	Wed, Apr 27, 2016	15.05	15.71	15.05	15.57
2502	NASDAQ	INFN	Tue, Apr 26, 2016	14.87	15.28	14.79	15.12
2501	NASDAQ	INFN	Mon, Apr 25, 2016	14.67	14.82	14.30	14.77
2500	NASDAQ	INFN	Fri, Apr 22, 2016	14.75	14.94	14.56	14.66
2499	NASDAQ	INFN	Thu, Apr 21, 2016	14.71	14.80	14.54	14.73
2498	NASDAQ	INFN	Wed, Apr 20, 2016	14.51	14.84	14.39	14.69
2497	NASDAQ	INFN	Tue, Apr 19, 2016	15.07	15.07	14.43	14.58
2496	NASDAQ	INFN	Mon, Apr 18, 2016	15.22	15.22	14.85	14.98
2495	NASDAQ	INFN	Fri, Apr 15, 2016	15.47	15.52	15.18	15.26
2494	NASDAQ	INFN	Thu, Apr 14, 2016	15.49	15.59	15.26	15.32
2493	NASDAQ	INFN	Wed, Apr 13, 2016	15.10	15.50	15.07	15.45
2492	NASDAQ	INFN	Tue, Apr 12, 2016	14.82	15.03	14.66	14.97
2491	NASDAQ	INFN	Mon, Apr 11, 2016	15.19	15.39	14.94	15.00
2490	NASDAQ	INFN	Fri, Apr 8, 2016	14.96	15.44	14.90	15.09
2489	NASDAQ	INFN	Thu, Apr 7, 2016	15.11	15.18	14.59	14.67
2488	NASDAQ	INFN	Wed, Apr 6, 2016	15.09	15.28	14.80	15.23
2487	NASDAQ	INFN	Tue, Apr 5, 2016	15.39	15.39	15.39	15.12
2486	NASDAQ	INFN	Mon, Apr 4, 2016	15.79	15.86	15.28	15.39
2485	NASDAQ	INFN	Fri, Apr 1, 2016	15.89	15.94	15.70	15.82
2484	NASDAQ	INFN	Thu, Mar 31, 2016	15.78	16.25	15.66	15.76
2483	NASDAQ	INFN	Wed, Mar 30, 2016	15.95	16.04	15.51	15.76
2482	NASDAQ	INFN	Tue, Mar 29, 2016	15.21	15.85	15.04	15.24
2481	NASDAQ	INFN	Mon, Mar 28, 2016	15.29	15.46	15.05	15.24
2480	NASDAQ	INFN	Thu, Mar 24, 2016	15.00	15.00	14.97	15.30
2479	NASDAQ	INFN	Wed, Mar 23, 2016	15.56	15.69	14.93	15.00
2478	NASDAQ	INFN	Tue, Mar 22, 2016	16.50	16.50	15.13	15.56
2477	NASDAQ	INFN	Mon, Mar 21, 2016	16.30	17.04	16.30	16.82
2476	NASDAQ	INFN	Fri, Mar 18, 2016	16.44	16.60	16.27	16.38
2475	NASDAQ	INFN	Thu, Mar 17, 2016	15.93	16.42	15.73	16.35
2474	NASDAQ	INFN	Wed, Mar 16, 2016	15.70	16.01	15.64	15.98
2473	NASDAQ	INFN	Tue, Mar 15, 2016	15.93	15.93	15.93	15.84
2472	NASDAQ	INFN	Mon, Mar 14, 2016	15.55	16.17	15.38	15.93
2471	NASDAQ	INFN	Fri, Mar 11, 2016	15.54	15.65	15.19	15.63
2470	NASDAQ	INFN	Thu, Mar 10, 2016	15.23	15.59	14.98	15.16
2469	NASDAQ	INFN	Wed, Mar 9, 2016	15.04	15.04	15.04	15.16
2468	NASDAQ	INFN	Tue, Mar 8, 2016	15.26	15.42	14.81	15.42
2467	NASDAQ	INFN	Mon, Mar 7, 2016	15.26	15.68	15.17	15.42
2466	NASDAQ	INFN	Fri, Mar 4, 2016	14.76	15.49	14.73	15.39
2465	NASDAQ	INFN	Thu, Mar 3, 2016	15.42	15.42	15.42	14.71
2464	NASDAQ	INFN	Wed, Mar 2, 2016	16.01	16.03	15.10	15.42
2463	NASDAQ	INFN	Tue, Mar 1, 2016	15.69	15.69	15.69	16.00
2462	NASDAQ	INFN	Mon, Feb 29, 2016	15.66	15.99	15.50	15.60
2461	NASDAQ	INFN	Fri, Feb 26, 2016	15.80	15.93	15.80	15.60
2460	NASDAQ	INFN	Thu, Feb 25, 2016	15.50	15.81	15.34	15.80
2459	NASDAQ	INFN	Wed, Feb 24, 2016	15.00	15.46	14.88	15.43
2458	NASDAQ	INFN	Tue, Feb 23, 2016	15.60	15.61	15.19	15.20
2457	NASDAQ	INFN	Mon, Feb 22, 2016	15.38	15.78	15.30	15.64
2456	NASDAQ	INFN	Fri, Feb 19, 2016	14.66	15.23	14.53	15.13
2455	NASDAQ	INFN	Thu, Feb 18, 2016	14.93	15.05	14.55	14.74
2454	NASDAQ	INFN	Wed, Feb 17, 2016	14.73	15.06	14.62	14.93
2453	NASDAQ	INFN	Tue, Feb 16, 2016	14.99	15.14	13.90	14.71
2452	NASDAQ	INFN	Fri, Feb 12, 2016	14.10	15.37	13.22	14.82
2451	NASDAQ	INFN	Thu, Feb 11, 2016	13.70	14.24	13.53	13.96
2450	NASDAQ	INFN	Wed, Feb 10, 2016	13.51	14.27	13.50	13.81
2449	NASDAQ	INFN	Tue, Feb 9, 2016	13.08	13.75	13.05	13.36
2448	NASDAQ	INFN	Mon, Feb 8, 2016	13.72	14.18	13.02	13.28
2447	NASDAQ	INFN	Fri, Feb 5, 2016	15.60	15.86	14.35	14.40
2446	NASDAQ	INFN	Thu, Feb 4, 2016	15.38	15.84	15.10	15.69
2445	NASDAQ	INFN	Wed, Feb 3, 2016	14.75	15.42	14.69	15.39
2444	NASDAQ	INFN	Tue, Feb 2, 2016	14.97	15.11	14.41	14.57
2443	NASDAQ	INFN	Mon, Feb 1, 2016	15.08	15.19	14.90	15.01
2442	NASDAQ	INFN	Fri, Jan 29, 2016	14.34	15.32	14.34	15.32
2441	NASDAQ	INFN	Thu, Jan 28, 2016	14.53	14.72	14.24	14.35
2440	NASDAQ	INFN	Wed, Jan 27, 2016	14.51	14.94	14.24	14.35
2439	NASDAQ	INFN	Tue, Jan 26, 2016	14.50	14.75	14.15	14.50
2438	NASDAQ	INFN	Mon, Jan 25, 2016	14.94	14.94	14.36	14.39
2437	NASDAQ	INFN	Fri, Jan 22, 2016	14.49	15.10	14.41	14.99
2436	NASDAQ	INFN	Thu, Jan 21, 2016	14.43	14.80	14.12	14.22
2435	NASDAQ	INFN	Wed, Jan 20, 2016	14.32	14.50	13.62	14.36
2434	NASDAQ	INFN	Tue, Jan 19, 2016	15.00	15.07	14.29	14.54
2433	NASDAQ	INFN	Fri, Jan 15, 2016	15.10	15.34	14.57	14.80
2432	NASDAQ	INFN	Thu, Jan 14, 2016	15.58	15.88	15.22	15.67
2431	NASDAQ	INFN	Wed, Jan 13, 2016	16.34	16.42	15.31	15.42
2430	NASDAQ	INFN	Tue, Jan 12, 2016	16.46	16.57	15.95	16.19
2429	NASDAQ	INFN	Mon, Jan 11, 2016	16.00	16.39	15.81	16.30
2428	NASDAQ	INFN	Fri, Jan 8, 2016	16.78	16.94	16.00	16.02
2427	NASDAQ	INFN	Thu, Jan 7, 2016	16.78	17.17	16.50	16.71
2426	NASDAQ	INFN	Wed, Jan 6, 2016	17.03	17.30	16.92	17.12
2425	NASDAQ	INFN	Tue, Jan 5, 2016	17.55	17.78	16.97	17.26
2424	NASDAQ	INFN	Mon, Jan 4, 2016	17.78	17.87	17.34	17.60
2423	NASDAQ	INFN	Thu, Dec 31, 2015	18.26	18.54	18.12	18.12
2422	NASDAQ	INFN	Wed, Dec 30, 2015	18.69	18.87	18.34	18.39
2421	NASDAQ	INFN	Tue, Dec 29, 2015	18.60	19.16	18.51	18.74
2420	NASDAQ	INFN	Mon, Dec 28, 2015	18.48	18.50	18.14	18.50
2419	NASDAQ	INFN	Thu, Dec 24, 2015	18.21	18.67	18.15	18.51
2418	NASDAQ	INFN	Wed, Dec 23, 2015	18.11	18.40	17.87	18.29
2417	NASDAQ	INFN	Tue, Dec 22, 2015	18.26	18.26	17.56	18.00
2416	NASDAQ	INFN	Mon, Dec 21, 2015	17.77	18.20	17.48	18.08
2415	NASDAQ	INFN	Fri, Dec 18, 2015	17.94	18.56	17.72	17.74
2414	NASDAQ	INFN	Thu, Dec 17, 2015	18.63	18.71	17.69	18.01
2413	NASDAQ	INFN	Wed, Dec 16, 2015	18.99	19.13	18.18	18.56
2412	NASDAQ	INFN	Tue, Dec 15, 2015	19.10	19.75	18.97	19.12
2411	NASDAQ	INFN	Mon, Dec 14, 2015	19.82	19.92	18.80	18.96
2410	NASDAQ	INFN	Fri, Dec 11, 2015	20.21	20.54	19.65	19.74
2409	NASDAQ	INFN	Thu, Dec 10, 2015	20.50	20.88	20.25	20.47
2408	NASDAQ	INFN	Wed, Dec 9, 2015	21.90	22.05	21.36	21.49
2407	NASDAQ	INFN	Tue, Dec 8, 2015	21.76	22.03	21.42	21.93
2406	NASDAQ	INFN	Mon, Dec 7, 2015	22.55	22.60	22.00	22.06
2405	NASDAQ	INFN	Fri, Dec 4, 2015	21.95	22.58	21.86	22.52
2404	NASDAQ	INFN	Thu, Dec 3, 2015	22.65	22.77	21.74	21.77
2403	NASDAQ	INFN	Wed, Dec 2, 2015	22.48	22.85	22.41	22.51
2402	NASDAQ	INFN	Tue, Dec 1, 2015	22.62	22.71	22.13	22.48
2401	NASDAQ	INFN	Mon, Nov 30, 2015	22.44	22.78	22.43	22.52
2400	NASDAQ	INFN	Fri, Nov 27, 2015	22.23	22.66	22.07	22.43
2399	NASDAQ	INFN	Wed, Nov 25, 2015	22.06	22.50	21.96	22.17
2398	NASDAQ	INFN	Tue, Nov 24, 2015	22.07	22.22	21.93	22.08
2397	NASDAQ	INFN	Mon, Nov 23, 2015	21.65	22.18	21.60	22.03
2396	NASDAQ	INFN	Fri, Nov 20, 2015	21.14	21.86	21.12	21.65
2395	NASDAQ	INFN	Thu, Nov 19, 2015	21.22	21.30	20.92	20.99
2394	NASDAQ	INFN	Wed, Nov 18, 2015	20.67	21.29	20.45	21.16
2393	NASDAQ	INFN	Tue, Nov 17, 2015	21.00	21.35	20.83	20.87
2392	NASDAQ	INFN	Mon, Nov 16, 2015	20.57	20.94	20.49	20.93
2391	NASDAQ	INFN	Fri, Nov 13, 2015	20.70	20.75	20.32	20.55
2390	NASDAQ	INFN	Thu, Nov 12, 2015	20.84	21.09	20.62	20.80
2389	NASDAQ	INFN	Wed, Nov 11, 2015	20.50	21.25	20.33	20.99
2388	NASDAQ	INFN	Tue, Nov 10, 2015	20.29	20.51	20.05	20.47
2387	NASDAQ	INFN	Mon, Nov 9, 2015	20.86	20.96	20.28	20.41
2386	NASDAQ	INFN	Fri, Nov 6, 2015	20.35	21.07	20.35	20.88
2385	NASDAQ	INFN	Thu, Nov 5, 2015	20.38	20.76	20.20	20.73
2384	NASDAQ	INFN	Wed, Nov 4, 2015	20.36	20.48	20.13	20.45
2383	NASDAQ	INFN	Tue, Nov 3, 2015	20.10	20.70	20.00	20.35
2382	NASDAQ	INFN	Mon, Nov 2, 2015	19.50	20.10	19.45	20.04
2381	NASDAQ	INFN	Fri, Oct 30, 2015	19.55	19.99	19.43	19.76
2380	NASDAQ	INFN	Thu, Oct 29, 2015	21.01	21.01	19.48	19.67
2379	NASDAQ	INFN	Wed, Oct 28, 2015	20.09	21.14	19.60	21.12
2378	NASDAQ	INFN	Tue, Oct 27, 2015	18.28	18.45	17.92	18.30
2377	NASDAQ	INFN	Mon, Oct 26, 2015	18.44	18.68	18.19	18.29
2376	NASDAQ	INFN	Fri, Oct 23, 2015	18.84	18.93	18.03	18.45
2375	NASDAQ	INFN	Thu, Oct 22, 2015	17.84	19.06	17.76	18.63
2374	NASDAQ	INFN	Wed, Oct 21, 2015	18.10	18.15	17.67	17.69
2373	NASDAQ	INFN	Tue, Oct 20, 2015	18.03	18.15	17.81	18.03
2372	NASDAQ	INFN	Mon, Oct 19, 2015	18.20	18.28	17.81	18.07
2371	NASDAQ	INFN	Fri, Oct 16, 2015	17.96	18.39	17.67	18.31
2370	NASDAQ	INFN	Thu, Oct 15, 2015	17.11	18.01	17.10	17.99
2369	NASDAQ	INFN	Wed, Oct 14, 2015	17.35	17.51	16.98	17.05
2368	NASDAQ	INFN	Tue, Oct 13, 2015	18.26	18.39	17.25	17.27
2367	NASDAQ	INFN	Mon, Oct 12, 2015	19.27	19.47	18.33	18.35
2366	NASDAQ	INFN	Fri, Oct 9, 2015	19.58	19.77	19.14	19.22
2365	NASDAQ	INFN	Thu, Oct 8, 2015	20.50	20.50	19.74	19.85
2364	NASDAQ	INFN	Wed, Oct 7, 2015	20.55	20.80	17.76	19.72
2363	NASDAQ	INFN	Tue, Oct 6, 2015	20.82	20.96	20.23	20.51
2362	NASDAQ	INFN	Mon, Oct 5, 2015	20.80	21.42	20.54	20.86
2361	NASDAQ	INFN	Fri, Oct 2, 2015	19.86	20.76	19.66	20.74
2360	NASDAQ	INFN	Thu, Oct 1, 2015	19.59	20.15	19.09	20.10
2359	NASDAQ	INFN	Wed, Sep 30, 2015	19.37	19.60	19.10	19.56
2358	NASDAQ	INFN	Tue, Sep 29, 2015	19.42	19.58	19.03	19.21
2357	NASDAQ	INFN	Mon, Sep 28, 2015	20.08	20.30	19.37	19.42
2356	NASDAQ	INFN	Fri, Sep 25, 2015	20.74	20.86	19.98	20.11
2355	NASDAQ	INFN	Thu, Sep 24, 2015	20.53	20.64	19.97	20.54
2354	NASDAQ	INFN	Wed, Sep 23, 2015	20.71	21.00	20.49	20.76
2353	NASDAQ	INFN	Tue, Sep 22, 2015	20.75	20.95	20.19	20.55
2352	NASDAQ	INFN	Mon, Sep 21, 2015	21.06	21.34	20.81	21.07
2351	NASDAQ	INFN	Fri, Sep 18, 2015	20.98	21.27	20.74	21.03
2350	NASDAQ	INFN	Thu, Sep 17, 2015	20.85	21.47	20.75	21.24
2349	NASDAQ	INFN	Wed, Sep 16, 2015	20.92	21.03	20.48	20.97
2348	NASDAQ	INFN	Tue, Sep 15, 2015	20.40	20.91	20.32	20.84
2347	NASDAQ	INFN	Mon, Sep 14, 2015	20.25	20.58	20.25	20.41
2346	NASDAQ	INFN	Fri, Sep 11, 2015	20.71	20.79	19.75	20.21
2345	NASDAQ	INFN	Thu, Sep 10, 2015	20.75	21.10	20.57	20.89
2344	NASDAQ	INFN	Wed, Sep 9, 2015	21.19	21.19	20.45	20.85
2343	NASDAQ	INFN	Tue, Sep 8, 2015	20.88	20.93	20.28	20.57
2342	NASDAQ	INFN	Fri, Sep 4, 2015	21.61	21.97	21.36	21.41
2341	NASDAQ	INFN	Thu, Sep 3, 2015	22.05	22.46	21.79	21.92
2340	NASDAQ	INFN	Wed, Sep 2, 2015	21.86	22.05	21.50	22.05
2339	NASDAQ	INFN	Tue, Sep 1, 2015	21.28	21.79	21.08	21.51
2338	NASDAQ	INFN	Mon, Aug 31, 2015	22.16	22.47	21.71	21.82
2337	NASDAQ	INFN	Fri, Aug 28, 2015	22.29	22.71	21.84	22.29
2336	NASDAQ	INFN	Thu, Aug 27, 2015	21.35	22.52	21.35	22.51
2335	NASDAQ	INFN	Wed, Aug 26, 2015	21.00	21.16	20.26	21.03
2334	NASDAQ	INFN	Tue, Aug 25, 2015	21.00	21.15	20.40	20.41
2333	NASDAQ	INFN	Mon, Aug 24, 2015	19.05	20.76	18.35	19.72
2332	NASDAQ	INFN	Fri, Aug 21, 2015	20.88	21.50	20.47	21.07
2331	NASDAQ	INFN	Thu, Aug 20, 2015	24.32	24.45	21.52	21.53
2330	NASDAQ	INFN	Wed, Aug 19, 2015	24.35	24.89	24.11	24.55
2329	NASDAQ	INFN	Tue, Aug 18, 2015	24.87	25.24	24.40	24.48
2328	NASDAQ	INFN	Mon, Aug 17, 2015	24.29	24.74	24.06	24.72
2327	NASDAQ	INFN	Fri, Aug 14, 2015	23.81	24.15	23.45	24.12
2326	NASDAQ	INFN	Thu, Aug 13, 2015	24.21	24.47	23.71	23.86
2325	NASDAQ	INFN	Wed, Aug 12, 2015	23.51	24.13	23.02	24.05
2324	NASDAQ	INFN	Tue, Aug 11, 2015	23.82	24.73	23.64	23.77
2323	NASDAQ	INFN	Mon, Aug 10, 2015	23.81	24.24	23.75	24.06
2322	NASDAQ	INFN	Fri, Aug 7, 2015	23.19	23.75	22.90	23.73
2321	NASDAQ	INFN	Thu, Aug 6, 2015	23.76	24.26	23.08	23.32
2320	NASDAQ	INFN	Wed, Aug 5, 2015	24.10	24.38	23.87	23.96
2319	NASDAQ	INFN	Tue, Aug 4, 2015	24.11	24.19	23.55	23.90
2318	NASDAQ	INFN	Mon, Aug 3, 2015	23.95	24.43	23.77	24.06
2317	NASDAQ	INFN	Fri, Jul 31, 2015	23.53	24.03	23.18	23.94
2316	NASDAQ	INFN	Thu, Jul 30, 2015	23.12	23.60	22.61	23.52
2315	NASDAQ	INFN	Wed, Jul 29, 2015	22.98	23.04	22.47	22.99
2314	NASDAQ	INFN	Tue, Jul 28, 2015	23.24	23.31	22.65	22.96
2313	NASDAQ	INFN	Mon, Jul 27, 2015	22.92	23.37	22.73	23.10
2312	NASDAQ	INFN	Fri, Jul 24, 2015	23.22	23.60	23.02	23.06
2311	NASDAQ	INFN	Thu, Jul 23, 2015	22.05	24.24	22.05	23.15
2310	NASDAQ	INFN	Wed, Jul 22, 2015	21.48	21.58	21.01	21.29
2309	NASDAQ	INFN	Tue, Jul 21, 2015	21.15	21.77	21.07	21.69
2308	NASDAQ	INFN	Mon, Jul 20, 2015	21.45	21.65	21.19	21.23
2307	NASDAQ	INFN	Fri, Jul 17, 2015	21.58	21.73	21.25	21.61
2306	NASDAQ	INFN	Thu, Jul 16, 2015	21.30	21.75	21.16	21.65
2305	NASDAQ	INFN	Wed, Jul 15, 2015	20.86	21.21	20.70	21.15
2304	NASDAQ	INFN	Tue, Jul 14, 2015	20.18	20.91	20.18	20.89
2303	NASDAQ	INFN	Mon, Jul 13, 2015	20.32	20.44	20.04	20.25
2302	NASDAQ	INFN	Fri, Jul 10, 2015	20.00	20.33	19.73	20.21
2301	NASDAQ	INFN	Thu, Jul 9, 2015	20.34	20.90	19.54	19.70
2300	NASDAQ	INFN	Wed, Jul 8, 2015	20.48	20.75	19.99	20.07
2299	NASDAQ	INFN	Tue, Jul 7, 2015	21.10	21.11	19.78	20.74
2298	NASDAQ	INFN	Mon, Jul 6, 2015	21.05	21.38	20.85	21.05
2297	NASDAQ	INFN	Thu, Jul 2, 2015	21.51	21.60	21.08	21.21
2296	NASDAQ	INFN	Wed, Jul 1, 2015	21.17	21.59	21.11	21.50
2295	NASDAQ	INFN	Tue, Jun 30, 2015	21.41	21.44	20.65	20.98
2294	NASDAQ	INFN	Mon, Jun 29, 2015	20.82	21.72	20.70	21.01
2293	NASDAQ	INFN	Fri, Jun 26, 2015	21.82	21.82	20.91	21.24
2292	NASDAQ	INFN	Thu, Jun 25, 2015	21.94	21.98	21.55	21.69
2291	NASDAQ	INFN	Wed, Jun 24, 2015	22.10	22.23	21.44	21.79
2290	NASDAQ	INFN	Tue, Jun 23, 2015	22.80	22.80	21.65	22.10
2289	NASDAQ	INFN	Mon, Jun 22, 2015	22.87	22.95	22.40	22.73
2288	NASDAQ	INFN	Fri, Jun 19, 2015	22.80	22.91	22.17	22.69
2287	NASDAQ	INFN	Thu, Jun 18, 2015	22.45	22.86	22.24	22.74
2286	NASDAQ	INFN	Wed, Jun 17, 2015	22.45	22.57	22.17	22.37
2285	NASDAQ	INFN	Tue, Jun 16, 2015	22.29	22.43	22.07	22.42
2284	NASDAQ	INFN	Mon, Jun 15, 2015	21.65	22.37	21.28	22.28
2283	NASDAQ	INFN	Fri, Jun 12, 2015	21.36	21.67	21.06	21.52
2282	NASDAQ	INFN	Thu, Jun 11, 2015	21.61	21.86	21.34	21.41
2281	NASDAQ	INFN	Wed, Jun 10, 2015	21.28	21.53	21.19	21.48
2280	NASDAQ	INFN	Tue, Jun 9, 2015	21.24	21.42	20.85	21.29
2279	NASDAQ	INFN	Mon, Jun 8, 2015	21.43	21.61	20.90	21.21
2278	NASDAQ	INFN	Fri, Jun 5, 2015	20.94	21.52	20.68	21.40
2277	NASDAQ	INFN	Thu, Jun 4, 2015	21.18	21.49	20.86	20.94
2276	NASDAQ	INFN	Wed, Jun 3, 2015	20.91	21.28	20.76	21.28
2275	NASDAQ	INFN	Tue, Jun 2, 2015	20.95	21.11	20.65	20.85
2274	NASDAQ	INFN	Mon, Jun 1, 2015	20.80	21.49	20.76	21.07
2273	NASDAQ	INFN	Fri, May 29, 2015	20.49	20.80	20.36	20.64
2272	NASDAQ	INFN	Thu, May 28, 2015	19.66	20.79	19.65	20.49
2271	NASDAQ	INFN	Wed, May 27, 2015	19.97	19.99	19.30	19.69
2270	NASDAQ	INFN	Tue, May 26, 2015	19.66	19.75	19.33	19.40
2269	NASDAQ	INFN	Fri, May 22, 2015	19.69	19.88	19.55	19.68
2268	NASDAQ	INFN	Thu, May 21, 2015	19.87	20.00	19.35	19.69
2267	NASDAQ	INFN	Wed, May 20, 2015	20.31	20.45	20.01	20.05
2266	NASDAQ	INFN	Tue, May 19, 2015	20.50	20.56	20.13	20.20
2265	NASDAQ	INFN	Mon, May 18, 2015	19.75	20.49	19.66	20.27
2264	NASDAQ	INFN	Fri, May 15, 2015	19.94	20.00	19.61	19.71
2263	NASDAQ	INFN	Thu, May 14, 2015	19.35	19.98	19.22	19.95
2262	NASDAQ	INFN	Wed, May 13, 2015	19.60	19.66	19.15	19.19
2261	NASDAQ	INFN	Tue, May 12, 2015	19.35	19.57	19.02	19.53
2260	NASDAQ	INFN	Mon, May 11, 2015	19.48	19.80	19.33	19.34
2259	NASDAQ	INFN	Fri, May 8, 2015	18.85	19.60	18.85	19.47
2258	NASDAQ	INFN	Thu, May 7, 2015	18.03	19.17	18.00	19.01
2257	NASDAQ	INFN	Wed, May 6, 2015	18.06	18.18	17.58	18.00
2256	NASDAQ	INFN	Tue, May 5, 2015	19.09	19.13	18.01	18.01
2255	NASDAQ	INFN	Mon, May 4, 2015	18.71	19.26	18.58	19.11
2254	NASDAQ	INFN	Fri, May 1, 2015	18.82	19.10	18.54	18.69
2253	NASDAQ	INFN	Thu, Apr 30, 2015	19.73	19.80	18.70	18.80
2252	NASDAQ	INFN	Wed, Apr 29, 2015	20.02	20.17	19.71	19.79
2251	NASDAQ	INFN	Tue, Apr 28, 2015	19.95	20.23	19.71	20.11
2250	NASDAQ	INFN	Mon, Apr 27, 2015	20.20	20.65	19.91	20.00
2249	NASDAQ	INFN	Fri, Apr 24, 2015	19.40	20.16	19.25	20.15
2248	NASDAQ	INFN	Thu, Apr 23, 2015	19.70	19.84	19.28	19.34
2247	NASDAQ	INFN	Wed, Apr 22, 2015	20.87	20.93	19.52	19.79
2246	NASDAQ	INFN	Tue, Apr 21, 2015	20.03	20.38	19.75	20.22
2245	NASDAQ	INFN	Mon, Apr 20, 2015	19.78	19.99	19.61	19.95
2244	NASDAQ	INFN	Fri, Apr 17, 2015	20.23	20.26	19.37	19.50
2243	NASDAQ	INFN	Thu, Apr 16, 2015	20.11	20.48	20.05	20.38
2242	NASDAQ	INFN	Wed, Apr 15, 2015	20.39	20.41	19.86	20.03
2241	NASDAQ	INFN	Tue, Apr 14, 2015	20.12	20.57	20.03	20.37
2240	NASDAQ	INFN	Mon, Apr 13, 2015	19.96	20.23	19.77	19.80
2239	NASDAQ	INFN	Fri, Apr 10, 2015	20.40	20.47	19.55	19.93
2238	NASDAQ	INFN	Thu, Apr 9, 2015	19.91	20.59	19.15	20.07
2237	NASDAQ	INFN	Wed, Apr 8, 2015	19.16	19.51	19.01	19.43
2236	NASDAQ	INFN	Tue, Apr 7, 2015	18.98	19.58	18.91	19.20
2235	NASDAQ	INFN	Mon, Apr 6, 2015	18.75	19.19	18.65	18.98
2234	NASDAQ	INFN	Thu, Apr 2, 2015	18.78	19.06	18.38	18.90
2233	NASDAQ	INFN	Wed, Apr 1, 2015	19.57	19.85	19.12	19.33
2232	NASDAQ	INFN	Tue, Mar 31, 2015	19.93	20.23	19.48	19.67
2231	NASDAQ	INFN	Mon, Mar 30, 2015	19.59	19.72	19.16	19.41
2230	NASDAQ	INFN	Fri, Mar 27, 2015	19.37	19.70	19.11	19.59
2229	NASDAQ	INFN	Thu, Mar 26, 2015	17.65	18.93	17.56	18.72
2228	NASDAQ	INFN	Wed, Mar 25, 2015	18.48	18.49	17.77	17.80
2227	NASDAQ	INFN	Tue, Mar 24, 2015	18.91	18.95	18.40	18.49
2226	NASDAQ	INFN	Mon, Mar 23, 2015	19.07	19.08	18.87	18.95
2225	NASDAQ	INFN	Fri, Mar 20, 2015	19.18	19.18	18.62	19.12
2224	NASDAQ	INFN	Thu, Mar 19, 2015	19.16	19.48	18.94	19.09
2223	NASDAQ	INFN	Wed, Mar 18, 2015	19.09	19.45	18.96	19.21
2222	NASDAQ	INFN	Tue, Mar 17, 2015	18.86	19.30	18.80	19.17
2221	NASDAQ	INFN	Mon, Mar 16, 2015	18.57	19.01	18.52	18.97
2220	NASDAQ	INFN	Fri, Mar 13, 2015	18.04	18.75	18.04	18.49
2219	NASDAQ	INFN	Thu, Mar 12, 2015	18.36	18.70	18.32	18.68
2218	NASDAQ	INFN	Wed, Mar 11, 2015	16.89	18.49	17.85	18.33
2217	NASDAQ	INFN	Tue, Mar 10, 2015	18.13	18.13	17.83	17.94
2216	NASDAQ	INFN	Mon, Mar 9, 2015	17.36	18.20	17.32	18.17
2215	NASDAQ	INFN	Fri, Mar 6, 2015	17.20	17.48	17.12	17.31
2214	NASDAQ	INFN	Thu, Mar 5, 2015	17.00	17.49	16.97	17.32
2213	NASDAQ	INFN	Wed, Mar 4, 2015	17.14	17.22	16.94	17.07
2212	NASDAQ	INFN	Tue, Mar 3, 2015	17.41	17.44	17.01	17.10
2211	NASDAQ	INFN	Mon, Mar 2, 2015	17.01	17.50	16.95	17.43
2210	NASDAQ	INFN	Fri, Feb 27, 2015	17.38	17.40	17.01	17.05
2209	NASDAQ	INFN	Thu, Feb 26, 2015	17.26	17.47	17.06	17.36
2208	NASDAQ	INFN	Wed, Feb 25, 2015	17.60	17.60	17.25	17.33
2207	NASDAQ	INFN	Tue, Feb 24, 2015	17.47	17.71	17.30	17.38
2206	NASDAQ	INFN	Mon, Feb 23, 2015	17.66	17.67	17.40	17.50
2205	NASDAQ	INFN	Fri, Feb 20, 2015	17.38	17.73	17.30	17.65
2204	NASDAQ	INFN	Thu, Feb 19, 2015	17.15	17.47	17.11	17.38
2203	NASDAQ	INFN	Wed, Feb 18, 2015	17.11	17.16	16.80	17.16
2202	NASDAQ	INFN	Tue, Feb 17, 2015	17.49	17.50	17.15	17.24
2201	NASDAQ	INFN	Fri, Feb 13, 2015	17.71	18.04	17.52	17.56
2200	NASDAQ	INFN	Thu, Feb 12, 2015	17.84	17.92	17.35	17.66
2199	NASDAQ	INFN	Wed, Feb 11, 2015	17.28	17.96	17.16	17.72
2198	NASDAQ	INFN	Tue, Feb 10, 2015	17.08	17.48	16.95	17.31
2197	NASDAQ	INFN	Mon, Feb 9, 2015	16.57	17.03	16.50	16.89
2196	NASDAQ	INFN	Fri, Feb 6, 2015	17.05	17.05	16.54	16.65
2195	NASDAQ	INFN	Thu, Feb 5, 2015	16.50	17.22	16.47	17.05
2194	NASDAQ	INFN	Wed, Feb 4, 2015	16.27	16.53	16.21	16.37
2193	NASDAQ	INFN	Tue, Feb 3, 2015	16.46	16.75	16.32	16.43
2192	NASDAQ	INFN	Mon, Feb 2, 2015	16.17	16.42	15.80	16.42
2191	NASDAQ	INFN	Fri, Jan 30, 2015	16.50	16.72	16.10	16.12
2190	NASDAQ	INFN	Thu, Jan 29, 2015	16.40	16.70	16.18	16.68
2189	NASDAQ	INFN	Wed, Jan 28, 2015	16.70	16.96	16.37	16.37
2188	NASDAQ	INFN	Tue, Jan 27, 2015	16.50	16.74	16.17	16.58
2187	NASDAQ	INFN	Mon, Jan 26, 2015	16.95	17.05	16.60	16.69
2186	NASDAQ	INFN	Fri, Jan 23, 2015	16.50	17.49	16.36	16.99
2185	NASDAQ	INFN	Thu, Jan 22, 2015	14.15	14.50	13.81	14.40
2184	NASDAQ	INFN	Wed, Jan 21, 2015	13.64	14.40	13.56	14.08
2183	NASDAQ	INFN	Tue, Jan 20, 2015	13.63	13.83	13.46	13.65
2182	NASDAQ	INFN	Fri, Jan 16, 2015	13.09	13.54	13.08	13.51
2181	NASDAQ	INFN	Thu, Jan 15, 2015	13.75	13.84	13.10	13.14
2180	NASDAQ	INFN	Wed, Jan 14, 2015	13.77	14.04	13.52	13.76
2179	NASDAQ	INFN	Tue, Jan 13, 2015	14.01	14.13	13.61	13.78
2178	NASDAQ	INFN	Mon, Jan 12, 2015	14.00	14.10	13.75	13.79
2177	NASDAQ	INFN	Fri, Jan 9, 2015	14.04	14.22	13.98	14.00
2176	NASDAQ	INFN	Thu, Jan 8, 2015	13.62	14.14	13.57	14.04
2175	NASDAQ	INFN	Wed, Jan 7, 2015	13.19	13.56	13.15	13.52
2174	NASDAQ	INFN	Tue, Jan 6, 2015	13.94	13.95	13.00	13.12
2173	NASDAQ	INFN	Mon, Jan 5, 2015	14.27	14.54	14.15	14.32
2172	NASDAQ	INFN	Fri, Jan 2, 2015	14.77	14.92	14.21	14.44
2171	NASDAQ	INFN	Wed, Dec 31, 2014	14.69	15.15	14.56	14.72
2170	NASDAQ	INFN	Tue, Dec 30, 2014	14.76	14.88	14.53	14.65
2169	NASDAQ	INFN	Mon, Dec 29, 2014	14.98	15.00	14.61	14.77
2168	NASDAQ	INFN	Fri, Dec 26, 2014	15.22	15.22	14.69	14.91
2167	NASDAQ	INFN	Wed, Dec 24, 2014	15.21	15.33	15.10	15.22
2166	NASDAQ	INFN	Tue, Dec 23, 2014	15.43	15.46	15.06	15.17
2165	NASDAQ	INFN	Mon, Dec 22, 2014	15.48	15.74	15.25	15.34
2164	NASDAQ	INFN	Fri, Dec 19, 2014	15.25	15.60	15.16	15.49
2163	NASDAQ	INFN	Thu, Dec 18, 2014	15.10	15.45	14.91	15.25
2162	NASDAQ	INFN	Wed, Dec 17, 2014	14.12	14.95	13.90	14.92
2161	NASDAQ	INFN	Tue, Dec 16, 2014	14.03	14.28	13.79	14.11
2160	NASDAQ	INFN	Mon, Dec 15, 2014	14.10	14.35	13.87	13.88
2159	NASDAQ	INFN	Fri, Dec 12, 2014	13.82	14.35	13.75	14.05
2158	NASDAQ	INFN	Thu, Dec 11, 2014	14.03	14.32	13.93	14.00
2157	NASDAQ	INFN	Wed, Dec 10, 2014	14.35	14.48	13.85	13.89
2156	NASDAQ	INFN	Tue, Dec 9, 2014	13.95	14.48	13.45	14.41
2155	NASDAQ	INFN	Mon, Dec 8, 2014	14.68	14.71	14.07	14.07
2154	NASDAQ	INFN	Fri, Dec 5, 2014	14.29	14.75	14.20	14.65
2153	NASDAQ	INFN	Thu, Dec 4, 2014	14.60	14.78	14.16	14.25
2152	NASDAQ	INFN	Wed, Dec 3, 2014	14.02	14.75	14.02	14.62
2151	NASDAQ	INFN	Tue, Dec 2, 2014	13.62	14.15	13.58	14.05
2150	NASDAQ	INFN	Mon, Dec 1, 2014	13.61	13.85	13.54	13.64
2149	NASDAQ	INFN	Fri, Nov 28, 2014	13.73	13.92	13.61	13.63
2148	NASDAQ	INFN	Wed, Nov 26, 2014	13.57	13.80	13.51	13.68
2147	NASDAQ	INFN	Tue, Nov 25, 2014	13.57	13.77	13.51	13.53
2146	NASDAQ	INFN	Mon, Nov 24, 2014	13.61	13.68	13.42	13.57
2145	NASDAQ	INFN	Fri, Nov 21, 2014	13.94	14.00	13.52	13.61
2144	NASDAQ	INFN	Thu, Nov 20, 2014	13.35	13.81	13.28	13.72
2143	NASDAQ	INFN	Wed, Nov 19, 2014	13.82	13.82	13.36	13.41
2142	NASDAQ	INFN	Tue, Nov 18, 2014	13.77	14.04	13.72	13.82
2141	NASDAQ	INFN	Mon, Nov 17, 2014	13.99	14.15	13.71	13.71
2140	NASDAQ	INFN	Fri, Nov 14, 2014	13.81	14.00	13.60	13.99
2139	NASDAQ	INFN	Thu, Nov 13, 2014	14.38	14.48	14.28	14.28
2138	NASDAQ	INFN	Wed, Nov 12, 2014	14.26	14.48	14.26	14.42
2137	NASDAQ	INFN	Tue, Nov 11, 2014	14.46	14.49	14.17	14.41
2136	NASDAQ	INFN	Mon, Nov 10, 2014	13.98	14.48	13.85	14.37
2135	NASDAQ	INFN	Fri, Nov 7, 2014	13.69	13.99	13.60	13.99
2134	NASDAQ	INFN	Thu, Nov 6, 2014	13.45	13.84	13.45	13.78
2133	NASDAQ	INFN	Wed, Nov 5, 2014	14.96	14.98	13.53	13.85
2132	NASDAQ	INFN	Tue, Nov 4, 2014	14.68	14.70	14.30	14.57
2131	NASDAQ	INFN	Mon, Nov 3, 2014	14.53	14.79	14.37	14.41
2130	NASDAQ	INFN	Fri, Oct 31, 2014	14.72	14.73	14.33	14.53
2129	NASDAQ	INFN	Thu, Oct 30, 2014	14.44	14.70	14.29	14.44
2128	NASDAQ	INFN	Wed, Oct 29, 2014	14.40	14.48	14.10	14.46
2127	NASDAQ	INFN	Tue, Oct 28, 2014	13.97	14.50	13.81	14.39
2126	NASDAQ	INFN	Mon, Oct 27, 2014	13.43	13.87	13.34	13.87
2125	NASDAQ	INFN	Fri, Oct 24, 2014	13.51	13.89	13.05	13.78
2124	NASDAQ	INFN	Thu, Oct 23, 2014	12.25	13.96	12.17	13.89
2123	NASDAQ	INFN	Wed, Oct 22, 2014	10.85	10.91	10.60	10.61
2122	NASDAQ	INFN	Tue, Oct 21, 2014	10.55	10.85	10.55	10.83
2121	NASDAQ	INFN	Mon, Oct 20, 2014	10.31	10.58	10.19	10.57
2120	NASDAQ	INFN	Fri, Oct 17, 2014	10.56	10.71	10.21	10.35
2119	NASDAQ	INFN	Thu, Oct 16, 2014	10.01	10.53	9.96	10.41
2118	NASDAQ	INFN	Wed, Oct 15, 2014	9.75	10.27	9.65	10.19
2117	NASDAQ	INFN	Tue, Oct 14, 2014	9.81	9.99	9.73	9.86
2116	NASDAQ	INFN	Mon, Oct 13, 2014	9.27	9.90	9.15	9.74
2115	NASDAQ	INFN	Fri, Oct 10, 2014	9.63	9.78	9.27	9.27
2114	NASDAQ	INFN	Thu, Oct 9, 2014	10.16	10.20	9.67	9.68
2113	NASDAQ	INFN	Wed, Oct 8, 2014	10.07	10.26	9.83	10.17
2112	NASDAQ	INFN	Tue, Oct 7, 2014	10.09	10.34	9.83	10.08
2111	NASDAQ	INFN	Mon, Oct 6, 2014	10.53	10.58	10.12	10.14
2110	NASDAQ	INFN	Fri, Oct 3, 2014	10.67	10.93	10.53	10.53
2109	NASDAQ	INFN	Thu, Oct 2, 2014	10.40	10.59	10.17	10.59
2108	NASDAQ	INFN	Wed, Oct 1, 2014	10.69	10.73	10.34	10.41
2107	NASDAQ	INFN	Tue, Sep 30, 2014	10.78	10.84	10.64	10.67
2106	NASDAQ	INFN	Mon, Sep 29, 2014	10.53	10.89	10.51	10.82
2105	NASDAQ	INFN	Fri, Sep 26, 2014	10.78	10.85	10.60	10.61
2104	NASDAQ	INFN	Thu, Sep 25, 2014	10.71	10.94	10.69	10.74
2103	NASDAQ	INFN	Wed, Sep 24, 2014	10.92	11.00	10.72	10.79
2102	NASDAQ	INFN	Tue, Sep 23, 2014	11.17	11.25	10.74	10.90
2101	NASDAQ	INFN	Mon, Sep 22, 2014	11.22	11.31	11.09	11.22
2100	NASDAQ	INFN	Fri, Sep 19, 2014	11.66	11.84	11.19	11.34
2099	NASDAQ	INFN	Thu, Sep 18, 2014	11.13	11.64	11.10	11.56
2098	NASDAQ	INFN	Wed, Sep 17, 2014	11.14	11.26	11.06	11.07
2097	NASDAQ	INFN	Tue, Sep 16, 2014	11.04	11.20	10.97	11.14
2096	NASDAQ	INFN	Mon, Sep 15, 2014	11.25	11.25	10.98	11.09
2095	NASDAQ	INFN	Fri, Sep 12, 2014	11.25	11.33	11.06	11.11
2094	NASDAQ	INFN	Thu, Sep 11, 2014	11.23	11.38	11.10	11.26
2093	NASDAQ	INFN	Wed, Sep 10, 2014	10.91	11.27	10.85	11.25
2092	NASDAQ	INFN	Tue, Sep 9, 2014	11.20	11.24	10.84	10.87
2091	NASDAQ	INFN	Mon, Sep 8, 2014	10.75	11.25	10.74	11.19
2090	NASDAQ	INFN	Fri, Sep 5, 2014	10.29	10.35	10.16	10.33
2089	NASDAQ	INFN	Thu, Sep 4, 2014	10.29	10.50	10.25	10.35
2088	NASDAQ	INFN	Wed, Sep 3, 2014	10.63	10.75	10.35	10.42
2087	NASDAQ	INFN	Tue, Sep 2, 2014	10.63	10.70	10.47	10.59
2086	NASDAQ	INFN	Fri, Aug 29, 2014	10.44	10.62	10.36	10.58
2085	NASDAQ	INFN	Thu, Aug 28, 2014	10.33	10.49	10.14	10.43
2084	NASDAQ	INFN	Wed, Aug 27, 2014	10.53	10.57	10.33	10.37
2083	NASDAQ	INFN	Tue, Aug 26, 2014	9.82	10.60	9.79	10.55
2082	NASDAQ	INFN	Mon, Aug 25, 2014	9.62	9.93	9.60	9.83
2081	NASDAQ	INFN	Fri, Aug 22, 2014	9.38	9.62	9.30	9.57
2080	NASDAQ	INFN	Thu, Aug 21, 2014	9.23	9.38	9.15	9.37
2079	NASDAQ	INFN	Wed, Aug 20, 2014	9.29	9.40	9.21	9.27
2078	NASDAQ	INFN	Tue, Aug 19, 2014	9.17	9.37	9.15	9.35
2077	NASDAQ	INFN	Mon, Aug 18, 2014	9.14	9.32	9.14	9.19
2076	NASDAQ	INFN	Fri, Aug 15, 2014	9.22	9.25	9.01	9.10
2075	NASDAQ	INFN	Thu, Aug 14, 2014	9.02	9.13	8.92	9.12
2074	NASDAQ	INFN	Wed, Aug 13, 2014	9.09	9.13	9.04	9.05
2073	NASDAQ	INFN	Tue, Aug 12, 2014	9.18	9.19	8.98	9.05
2072	NASDAQ	INFN	Mon, Aug 11, 2014	9.27	9.33	9.17	9.22
2071	NASDAQ	INFN	Fri, Aug 8, 2014	9.10	9.27	9.09	9.22
2070	NASDAQ	INFN	Thu, Aug 7, 2014	9.23	9.36	9.04	9.09
2069	NASDAQ	INFN	Wed, Aug 6, 2014	8.83	9.23	8.77	9.21
2068	NASDAQ	INFN	Tue, Aug 5, 2014	8.80	9.14	8.77	8.90
2067	NASDAQ	INFN	Mon, Aug 4, 2014	8.97	9.04	8.70	8.88
2066	NASDAQ	INFN	Fri, Aug 1, 2014	9.20	9.20	8.88	8.88
2065	NASDAQ	INFN	Thu, Jul 31, 2014	9.12	9.33	9.12	9.20
2064	NASDAQ	INFN	Wed, Jul 30, 2014	9.03	9.24	9.03	9.24
2063	NASDAQ	INFN	Tue, Jul 29, 2014	9.06	9.12	8.97	9.00
2062	NASDAQ	INFN	Mon, Jul 28, 2014	9.15	9.20	8.93	9.05
2061	NASDAQ	INFN	Fri, Jul 25, 2014	8.95	9.15	8.82	9.13
2060	NASDAQ	INFN	Thu, Jul 24, 2014	9.63	9.65	8.80	9.07
2059	NASDAQ	INFN	Wed, Jul 23, 2014	9.20	9.31	9.06	9.14
2058	NASDAQ	INFN	Tue, Jul 22, 2014	9.19	9.40	9.16	9.29
2057	NASDAQ	INFN	Mon, Jul 21, 2014	9.06	9.19	8.96	9.14
2056	NASDAQ	INFN	Fri, Jul 18, 2014	8.84	9.20	8.84	9.12
2055	NASDAQ	INFN	Thu, Jul 17, 2014	8.80	8.97	8.76	8.86
2054	NASDAQ	INFN	Wed, Jul 16, 2014	8.87	8.93	8.64	8.87
2053	NASDAQ	INFN	Tue, Jul 15, 2014	8.95	9.07	8.75	8.83
2052	NASDAQ	INFN	Mon, Jul 14, 2014	8.57	9.00	8.57	8.96
2051	NASDAQ	INFN	Fri, Jul 11, 2014	8.67	8.78	8.61	8.73
2050	NASDAQ	INFN	Thu, Jul 10, 2014	8.48	8.71	8.32	8.69
2049	NASDAQ	INFN	Wed, Jul 9, 2014	8.84	8.91	8.50	8.59
2048	NASDAQ	INFN	Tue, Jul 8, 2014	9.23	9.25	8.78	8.79
2047	NASDAQ	INFN	Mon, Jul 7, 2014	9.50	9.50	9.26	9.26
2046	NASDAQ	INFN	Thu, Jul 3, 2014	9.54	9.68	9.38	9.50
2045	NASDAQ	INFN	Wed, Jul 2, 2014	9.21	9.64	9.20	9.53
2044	NASDAQ	INFN	Tue, Jul 1, 2014	9.15	9.31	9.15	9.24
2043	NASDAQ	INFN	Mon, Jun 30, 2014	9.54	9.54	9.10	9.20
2042	NASDAQ	INFN	Fri, Jun 27, 2014	9.12	9.58	9.12	9.55
2041	NASDAQ	INFN	Thu, Jun 26, 2014	9.13	9.27	9.03	9.25
2040	NASDAQ	INFN	Wed, Jun 25, 2014	9.18	9.20	9.02	9.16
2039	NASDAQ	INFN	Tue, Jun 24, 2014	9.30	9.53	9.22	9.25
2038	NASDAQ	INFN	Mon, Jun 23, 2014	9.29	9.39	9.19	9.33
2037	NASDAQ	INFN	Fri, Jun 20, 2014	9.36	9.36	9.15	9.30
2036	NASDAQ	INFN	Thu, Jun 19, 2014	9.54	9.54	9.22	9.30
2035	NASDAQ	INFN	Wed, Jun 18, 2014	9.43	9.65	9.36	9.53
2034	NASDAQ	INFN	Tue, Jun 17, 2014	9.25	9.54	9.12	9.42
2033	NASDAQ	INFN	Mon, Jun 16, 2014	9.09	9.40	9.01	9.28
2032	NASDAQ	INFN	Fri, Jun 13, 2014	8.95	9.17	8.77	9.13
2031	NASDAQ	INFN	Thu, Jun 12, 2014	9.03	9.10	8.92	8.98
2030	NASDAQ	INFN	Wed, Jun 11, 2014	9.09	9.16	9.04	9.08
2029	NASDAQ	INFN	Tue, Jun 10, 2014	9.22	9.35	9.02	9.14
2028	NASDAQ	INFN	Mon, Jun 9, 2014	9.10	9.36	9.07	9.27
2027	NASDAQ	INFN	Fri, Jun 6, 2014	9.17	9.45	9.12	9.14
2026	NASDAQ	INFN	Thu, Jun 5, 2014	8.95	9.30	8.73	9.20
2025	NASDAQ	INFN	Wed, Jun 4, 2014	8.64	8.75	8.51	8.61
2024	NASDAQ	INFN	Tue, Jun 3, 2014	8.79	8.87	8.64	8.68
2023	NASDAQ	INFN	Mon, Jun 2, 2014	9.13	9.19	8.78	8.83
2022	NASDAQ	INFN	Fri, May 30, 2014	9.35	9.39	9.05	9.10
2021	NASDAQ	INFN	Thu, May 29, 2014	9.42	9.48	9.33	9.38
2020	NASDAQ	INFN	Wed, May 28, 2014	9.35	9.50	9.26	9.40
2019	NASDAQ	INFN	Tue, May 27, 2014	9.31	9.40	9.24	9.34
2018	NASDAQ	INFN	Fri, May 23, 2014	9.16	9.28	9.01	9.23
2017	NASDAQ	INFN	Thu, May 22, 2014	8.96	9.32	8.88	9.16
2016	NASDAQ	INFN	Wed, May 21, 2014	9.34	9.34	8.91	8.96
2015	NASDAQ	INFN	Tue, May 20, 2014	9.30	9.30	9.06	9.26
2014	NASDAQ	INFN	Mon, May 19, 2014	8.36	9.42	8.36	9.38
2013	NASDAQ	INFN	Fri, May 16, 2014	8.25	8.34	8.05	8.34
2012	NASDAQ	INFN	Thu, May 15, 2014	8.27	8.34	8.06	8.26
2011	NASDAQ	INFN	Wed, May 14, 2014	8.54	8.70	8.28	8.29
2010	NASDAQ	INFN	Tue, May 13, 2014	8.72	8.84	8.57	8.59
2009	NASDAQ	INFN	Mon, May 12, 2014	8.30	8.72	8.16	8.69
2008	NASDAQ	INFN	Fri, May 9, 2014	8.13	8.26	8.05	8.26
2007	NASDAQ	INFN	Thu, May 8, 2014	8.20	8.50	8.10	8.16
2006	NASDAQ	INFN	Wed, May 7, 2014	8.44	8.45	8.05	8.19
2005	NASDAQ	INFN	Tue, May 6, 2014	8.68	8.68	8.38	8.40
2004	NASDAQ	INFN	Mon, May 5, 2014	8.84	8.94	8.63	8.75
2003	NASDAQ	INFN	Fri, May 2, 2014	9.00	9.10	8.90	8.95
2002	NASDAQ	INFN	Thu, May 1, 2014	8.90	8.98	8.68	8.98
2001	NASDAQ	INFN	Wed, Apr 30, 2014	8.88	9.04	8.76	8.97
2000	NASDAQ	INFN	Tue, Apr 29, 2014	9.00	9.05	8.72	8.93
1999	NASDAQ	INFN	Mon, Apr 28, 2014	8.93	9.00	8.41	8.60
1998	NASDAQ	INFN	Fri, Apr 25, 2014	9.25	9.32	8.86	8.87
1997	NASDAQ	INFN	Thu, Apr 24, 2014	9.50	9.58	8.77	9.35
1996	NASDAQ	INFN	Wed, Apr 23, 2014	8.99	9.01	8.65	8.82
1995	NASDAQ	INFN	Tue, Apr 22, 2014	8.85	9.07	8.85	9.01
1994	NASDAQ	INFN	Mon, Apr 21, 2014	8.67	8.92	8.67	8.81
1993	NASDAQ	INFN	Thu, Apr 17, 2014	8.11	8.65	8.06	8.62
1992	NASDAQ	INFN	Wed, Apr 16, 2014	8.24	8.26	8.05	8.13
1991	NASDAQ	INFN	Tue, Apr 15, 2014	8.30	8.35	7.89	8.14
1990	NASDAQ	INFN	Mon, Apr 14, 2014	8.20	8.26	8.10	8.23
1989	NASDAQ	INFN	Fri, Apr 11, 2014	8.11	8.25	7.94	8.09
1988	NASDAQ	INFN	Thu, Apr 10, 2014	8.54	8.61	8.12	8.19
1987	NASDAQ	INFN	Wed, Apr 9, 2014	8.52	8.69	8.35	8.58
1986	NASDAQ	INFN	Tue, Apr 8, 2014	8.37	8.65	8.35	8.46
1985	NASDAQ	INFN	Mon, Apr 7, 2014	8.44	8.56	8.22	8.40
1984	NASDAQ	INFN	Fri, Apr 4, 2014	8.92	9.00	8.43	8.50
1983	NASDAQ	INFN	Thu, Apr 3, 2014	9.16	9.29	8.71	8.82
1982	NASDAQ	INFN	Wed, Apr 2, 2014	9.20	9.24	9.01	9.13
1981	NASDAQ	INFN	Tue, Apr 1, 2014	9.08	9.25	9.06	9.16
1980	NASDAQ	INFN	Mon, Mar 31, 2014	8.86	9.13	8.80	9.08
1979	NASDAQ	INFN	Fri, Mar 28, 2014	8.95	9.10	8.65	8.76
1978	NASDAQ	INFN	Thu, Mar 27, 2014	9.05	9.16	8.73	8.95
1977	NASDAQ	INFN	Wed, Mar 26, 2014	9.52	9.59	9.00	9.04
1976	NASDAQ	INFN	Tue, Mar 25, 2014	9.54	9.64	9.20	9.35
1975	NASDAQ	INFN	Mon, Mar 24, 2014	9.71	9.82	9.26	9.46
1974	NASDAQ	INFN	Fri, Mar 21, 2014	9.72	9.87	9.56	9.70
1973	NASDAQ	INFN	Thu, Mar 20, 2014	9.89	9.91	9.65	9.67
1972	NASDAQ	INFN	Wed, Mar 19, 2014	9.46	9.46	9.25	9.37
1971	NASDAQ	INFN	Tue, Mar 18, 2014	9.28	9.52	9.28	9.50
1970	NASDAQ	INFN	Mon, Mar 17, 2014	9.45	9.57	9.20	9.26
1969	NASDAQ	INFN	Fri, Mar 14, 2014	9.24	9.47	9.16	9.37
1968	NASDAQ	INFN	Thu, Mar 13, 2014	9.78	9.81	9.20	9.27
1967	NASDAQ	INFN	Wed, Mar 12, 2014	8.85	9.75	8.83	9.71
1966	NASDAQ	INFN	Tue, Mar 11, 2014	8.61	8.69	8.41	8.45
1965	NASDAQ	INFN	Mon, Mar 10, 2014	8.93	8.93	8.55	8.63
1964	NASDAQ	INFN	Fri, Mar 7, 2014	9.05	9.12	8.72	8.94
1963	NASDAQ	INFN	Thu, Mar 6, 2014	8.78	9.15	8.73	9.00
1962	NASDAQ	INFN	Wed, Mar 5, 2014	8.60	8.78	8.60	8.72
1961	NASDAQ	INFN	Tue, Mar 4, 2014	8.32	8.74	8.32	8.61
1960	NASDAQ	INFN	Mon, Mar 3, 2014	8.20	8.25	8.09	8.17
1959	NASDAQ	INFN	Fri, Feb 28, 2014	8.43	8.52	8.26	8.32
1958	NASDAQ	INFN	Thu, Feb 27, 2014	8.47	8.50	8.33	8.41
1957	NASDAQ	INFN	Wed, Feb 26, 2014	8.38	8.55	8.32	8.52
1956	NASDAQ	INFN	Tue, Feb 25, 2014	8.52	8.65	8.30	8.34
1955	NASDAQ	INFN	Mon, Feb 24, 2014	8.37	8.51	8.31	8.48
1954	NASDAQ	INFN	Fri, Feb 21, 2014	8.51	8.51	8.32	8.33
1953	NASDAQ	INFN	Thu, Feb 20, 2014	8.48	8.55	8.27	8.45
1952	NASDAQ	INFN	Wed, Feb 19, 2014	8.66	8.69	8.40	8.44
1951	NASDAQ	INFN	Tue, Feb 18, 2014	8.63	8.81	8.62	8.78
1950	NASDAQ	INFN	Fri, Feb 14, 2014	8.74	8.80	8.59	8.61
1949	NASDAQ	INFN	Thu, Feb 13, 2014	8.62	8.78	8.54	8.73
1948	NASDAQ	INFN	Wed, Feb 12, 2014	8.69	8.83	8.64	8.72
1947	NASDAQ	INFN	Tue, Feb 11, 2014	8.60	8.70	8.56	8.63
1946	NASDAQ	INFN	Mon, Feb 10, 2014	8.47	8.76	8.45	8.63
1945	NASDAQ	INFN	Fri, Feb 7, 2014	8.39	8.54	8.35	8.51
1944	NASDAQ	INFN	Thu, Feb 6, 2014	8.27	8.39	8.08	8.38
1943	NASDAQ	INFN	Wed, Feb 5, 2014	8.38	8.42	8.16	8.23
1942	NASDAQ	INFN	Tue, Feb 4, 2014	8.29	8.49	8.25	8.45
1941	NASDAQ	INFN	Mon, Feb 3, 2014	8.66	8.73	8.21	8.23
1940	NASDAQ	INFN	Fri, Jan 31, 2014	8.85	9.31	8.71	8.73
1939	NASDAQ	INFN	Thu, Jan 30, 2014	8.42	9.16	8.10	9.11
1938	NASDAQ	INFN	Wed, Jan 29, 2014	7.14	7.21	6.96	7.06
1937	NASDAQ	INFN	Tue, Jan 28, 2014	7.25	7.34	7.08	7.19
1936	NASDAQ	INFN	Mon, Jan 27, 2014	7.38	7.40	7.12	7.20
1935	NASDAQ	INFN	Fri, Jan 24, 2014	7.36	7.41	7.25	7.33
1934	NASDAQ	INFN	Thu, Jan 23, 2014	7.60	7.74	7.36	7.40
1933	NASDAQ	INFN	Wed, Jan 22, 2014	7.54	7.80	7.50	7.62
1932	NASDAQ	INFN	Tue, Jan 21, 2014	7.98	7.99	7.21	7.56
1931	NASDAQ	INFN	Fri, Jan 17, 2014	8.84	8.90	8.49	8.53
1930	NASDAQ	INFN	Thu, Jan 16, 2014	9.15	9.21	8.72	8.83
1929	NASDAQ	INFN	Wed, Jan 15, 2014	9.05	9.29	9.01	9.13
1928	NASDAQ	INFN	Tue, Jan 14, 2014	9.07	9.26	8.93	9.04
1927	NASDAQ	INFN	Mon, Jan 13, 2014	9.22	9.38	8.96	9.02
1926	NASDAQ	INFN	Fri, Jan 10, 2014	9.54	9.56	9.06	9.28
1925	NASDAQ	INFN	Thu, Jan 9, 2014	10.06	10.14	9.48	9.51
1924	NASDAQ	INFN	Wed, Jan 8, 2014	9.88	10.14	9.85	9.99
1923	NASDAQ	INFN	Tue, Jan 7, 2014	9.83	9.94	9.77	9.89
1922	NASDAQ	INFN	Mon, Jan 6, 2014	9.90	9.94	9.77	9.79
1921	NASDAQ	INFN	Fri, Jan 3, 2014	9.82	9.95	9.74	9.88
1920	NASDAQ	INFN	Thu, Jan 2, 2014	9.77	9.97	9.63	9.81
1919	NASDAQ	INFN	Tue, Dec 31, 2013	9.79	9.82	9.65	9.78
1918	NASDAQ	INFN	Mon, Dec 30, 2013	9.81	9.94	9.72	9.73
1917	NASDAQ	INFN	Fri, Dec 27, 2013	9.77	9.88	9.70	9.79
1916	NASDAQ	INFN	Thu, Dec 26, 2013	9.79	9.97	9.66	9.71
1915	NASDAQ	INFN	Tue, Dec 24, 2013	9.60	9.82	9.60	9.75
1914	NASDAQ	INFN	Mon, Dec 23, 2013	9.30	9.73	9.25	9.58
1913	NASDAQ	INFN	Fri, Dec 20, 2013	9.24	9.45	9.10	9.23
1912	NASDAQ	INFN	Thu, Dec 19, 2013	9.29	9.29	9.01	9.05
1911	NASDAQ	INFN	Wed, Dec 18, 2013	9.34	9.49	9.00	9.30
1910	NASDAQ	INFN	Tue, Dec 17, 2013	9.22	9.39	9.12	9.30
1909	NASDAQ	INFN	Mon, Dec 16, 2013	9.12	9.32	9.00	9.20
1908	NASDAQ	INFN	Fri, Dec 13, 2013	8.92	9.15	8.92	9.06
1907	NASDAQ	INFN	Thu, Dec 12, 2013	8.95	9.00	8.83	8.89
1906	NASDAQ	INFN	Wed, Dec 11, 2013	9.11	9.13	8.90	8.97
1905	NASDAQ	INFN	Tue, Dec 10, 2013	9.29	9.32	9.03	9.11
1904	NASDAQ	INFN	Mon, Dec 9, 2013	9.43	9.53	9.24	9.32
1903	NASDAQ	INFN	Fri, Dec 6, 2013	9.45	9.58	9.35	9.43
1902	NASDAQ	INFN	Thu, Dec 5, 2013	9.30	9.39	9.25	9.33
1901	NASDAQ	INFN	Wed, Dec 4, 2013	9.07	9.37	9.07	9.32
1900	NASDAQ	INFN	Tue, Dec 3, 2013	9.00	9.12	8.95	9.10
1899	NASDAQ	INFN	Mon, Dec 2, 2013	9.29	9.29	9.00	9.06
1898	NASDAQ	INFN	Fri, Nov 29, 2013	9.19	9.32	9.11	9.30
1897	NASDAQ	INFN	Wed, Nov 27, 2013	9.03	9.18	9.02	9.16
1896	NASDAQ	INFN	Tue, Nov 26, 2013	9.00	9.06	8.89	9.01
1895	NASDAQ	INFN	Mon, Nov 25, 2013	9.00	9.09	8.86	9.00
1894	NASDAQ	INFN	Fri, Nov 22, 2013	8.96	8.96	8.82	8.90
1893	NASDAQ	INFN	Thu, Nov 21, 2013	8.61	8.99	8.60	8.93
1892	NASDAQ	INFN	Wed, Nov 20, 2013	8.73	8.79	8.59	8.60
1891	NASDAQ	INFN	Tue, Nov 19, 2013	8.75	8.88	8.61	8.73
1890	NASDAQ	INFN	Mon, Nov 18, 2013	8.91	8.99	8.75	8.77
1889	NASDAQ	INFN	Fri, Nov 15, 2013	9.00	9.06	8.86	8.89
1888	NASDAQ	INFN	Thu, Nov 14, 2013	9.23	9.23	8.94	9.01
1887	NASDAQ	INFN	Wed, Nov 13, 2013	9.34	9.44	9.24	9.26
1886	NASDAQ	INFN	Tue, Nov 12, 2013	9.42	9.54	9.29	9.39
1885	NASDAQ	INFN	Mon, Nov 11, 2013	9.31	9.50	9.30	9.40
1884	NASDAQ	INFN	Fri, Nov 8, 2013	9.41	9.59	9.28	9.32
1883	NASDAQ	INFN	Thu, Nov 7, 2013	9.71	9.75	9.38	9.39
1882	NASDAQ	INFN	Wed, Nov 6, 2013	9.75	9.80	9.52	9.63
1881	NASDAQ	INFN	Tue, Nov 5, 2013	9.75	9.85	9.66	9.69
1880	NASDAQ	INFN	Mon, Nov 4, 2013	9.90	9.94	9.78	9.82
1879	NASDAQ	INFN	Fri, Nov 1, 2013	10.19	10.31	9.83	9.89
1878	NASDAQ	INFN	Thu, Oct 31, 2013	10.31	10.43	10.20	10.20
1877	NASDAQ	INFN	Wed, Oct 30, 2013	10.45	10.54	10.24	10.34
1876	NASDAQ	INFN	Tue, Oct 29, 2013	10.33	10.55	10.27	10.49
1875	NASDAQ	INFN	Mon, Oct 28, 2013	10.26	10.32	9.76	10.27
1874	NASDAQ	INFN	Fri, Oct 25, 2013	10.51	10.60	10.22	10.26
1873	NASDAQ	INFN	Thu, Oct 24, 2013	10.45	10.89	9.91	10.40
1872	NASDAQ	INFN	Wed, Oct 23, 2013	11.51	11.67	11.28	11.44
1871	NASDAQ	INFN	Tue, Oct 22, 2013	11.84	11.85	11.56	11.61
1870	NASDAQ	INFN	Mon, Oct 21, 2013	11.79	11.91	11.69	11.78
1869	NASDAQ	INFN	Fri, Oct 18, 2013	11.54	11.78	11.37	11.74
1868	NASDAQ	INFN	Thu, Oct 17, 2013	11.19	11.50	11.14	11.40
1867	NASDAQ	INFN	Wed, Oct 16, 2013	11.39	11.41	11.23	11.24
1866	NASDAQ	INFN	Tue, Oct 15, 2013	11.39	11.52	11.25	11.34
1865	NASDAQ	INFN	Mon, Oct 14, 2013	11.41	11.49	11.32	11.40
1864	NASDAQ	INFN	Fri, Oct 11, 2013	11.45	11.56	11.31	11.52
1863	NASDAQ	INFN	Thu, Oct 10, 2013	11.11	11.46	11.11	11.46
1862	NASDAQ	INFN	Wed, Oct 9, 2013	11.01	11.17	10.65	10.90
1861	NASDAQ	INFN	Tue, Oct 8, 2013	11.47	11.53	10.96	10.99
1860	NASDAQ	INFN	Mon, Oct 7, 2013	11.59	11.70	11.46	11.48
1859	NASDAQ	INFN	Fri, Oct 4, 2013	11.25	11.78	11.19	11.73
1858	NASDAQ	INFN	Thu, Oct 3, 2013	11.15	11.32	11.12	11.21
1857	NASDAQ	INFN	Wed, Oct 2, 2013	11.33	11.42	11.27	11.32
1856	NASDAQ	INFN	Tue, Oct 1, 2013	11.32	11.51	11.25	11.47
1855	NASDAQ	INFN	Mon, Sep 30, 2013	11.23	11.46	11.19	11.32
1854	NASDAQ	INFN	Fri, Sep 27, 2013	11.49	11.59	11.26	11.41
1853	NASDAQ	INFN	Thu, Sep 26, 2013	11.28	11.65	11.28	11.56
1852	NASDAQ	INFN	Wed, Sep 25, 2013	11.31	11.46	11.17	11.22
1851	NASDAQ	INFN	Tue, Sep 24, 2013	11.06	11.45	11.00	11.33
1850	NASDAQ	INFN	Mon, Sep 23, 2013	11.20	11.20	10.92	11.06
1849	NASDAQ	INFN	Fri, Sep 20, 2013	11.36	11.39	11.12	11.16
1848	NASDAQ	INFN	Thu, Sep 19, 2013	11.31	11.43	11.16	11.35
1847	NASDAQ	INFN	Wed, Sep 18, 2013	11.28	11.49	11.08	11.30
1846	NASDAQ	INFN	Tue, Sep 17, 2013	11.08	11.34	11.06	11.28
1845	NASDAQ	INFN	Mon, Sep 16, 2013	11.36	11.36	10.96	11.11
1844	NASDAQ	INFN	Fri, Sep 13, 2013	11.44	11.44	11.05	11.11
1843	NASDAQ	INFN	Thu, Sep 12, 2013	11.15	11.45	11.13	11.31
1842	NASDAQ	INFN	Wed, Sep 11, 2013	11.03	11.22	10.88	11.13
1841	NASDAQ	INFN	Tue, Sep 10, 2013	11.05	11.13	10.95	11.09
1840	NASDAQ	INFN	Mon, Sep 9, 2013	10.73	11.06	10.72	11.00
1839	NASDAQ	INFN	Fri, Sep 6, 2013	10.60	10.72	10.32	10.70
1838	NASDAQ	INFN	Thu, Sep 5, 2013	10.67	10.72	10.46	10.50
1837	NASDAQ	INFN	Wed, Sep 4, 2013	10.34	10.51	10.05	10.45
1836	NASDAQ	INFN	Tue, Sep 3, 2013	9.39	10.25	9.37	10.14
1835	NASDAQ	INFN	Fri, Aug 30, 2013	9.47	9.49	9.24	9.27
1834	NASDAQ	INFN	Thu, Aug 29, 2013	9.48	9.62	9.46	9.49
1833	NASDAQ	INFN	Wed, Aug 28, 2013	9.50	9.64	9.45	9.46
1832	NASDAQ	INFN	Tue, Aug 27, 2013	9.82	9.88	9.43	9.48
1831	NASDAQ	INFN	Mon, Aug 26, 2013	10.08	10.19	9.91	9.93
1830	NASDAQ	INFN	Fri, Aug 23, 2013	9.96	10.12	9.90	10.08
1829	NASDAQ	INFN	Thu, Aug 22, 2013	10.23	10.23	9.84	9.95
1828	NASDAQ	INFN	Wed, Aug 21, 2013	10.43	10.49	10.21	10.21
1827	NASDAQ	INFN	Tue, Aug 20, 2013	10.44	10.52	10.32	10.46
1826	NASDAQ	INFN	Mon, Aug 19, 2013	10.40	10.77	10.38	10.39
1825	NASDAQ	INFN	Fri, Aug 16, 2013	10.33	10.63	10.26	10.38
1824	NASDAQ	INFN	Thu, Aug 15, 2013	10.65	10.70	10.36	10.43
1823	NASDAQ	INFN	Wed, Aug 14, 2013	11.06	11.06	10.73	10.81
1822	NASDAQ	INFN	Tue, Aug 13, 2013	11.00	11.08	10.89	11.03
1821	NASDAQ	INFN	Mon, Aug 12, 2013	10.97	11.08	10.97	11.02
1820	NASDAQ	INFN	Fri, Aug 9, 2013	10.97	11.07	10.81	10.97
1819	NASDAQ	INFN	Thu, Aug 8, 2013	11.00	11.11	10.92	10.99
1818	NASDAQ	INFN	Wed, Aug 7, 2013	10.98	11.11	10.87	10.94
1817	NASDAQ	INFN	Tue, Aug 6, 2013	11.15	11.19	10.92	10.99
1816	NASDAQ	INFN	Mon, Aug 5, 2013	10.97	11.35	10.91	11.19
1815	NASDAQ	INFN	Fri, Aug 2, 2013	10.90	11.00	10.85	10.96
1814	NASDAQ	INFN	Thu, Aug 1, 2013	11.00	11.14	10.91	10.97
1813	NASDAQ	INFN	Wed, Jul 31, 2013	10.90	11.00	10.89	10.91
1812	NASDAQ	INFN	Tue, Jul 30, 2013	10.70	11.00	10.62	10.89
1811	NASDAQ	INFN	Mon, Jul 29, 2013	10.84	11.01	10.59	10.67
1810	NASDAQ	INFN	Fri, Jul 26, 2013	11.08	11.25	10.79	10.85
1809	NASDAQ	INFN	Thu, Jul 25, 2013	11.35	11.46	10.16	11.15
1808	NASDAQ	INFN	Wed, Jul 24, 2013	11.72	11.80	11.58	11.78
1807	NASDAQ	INFN	Tue, Jul 23, 2013	11.93	11.97	11.61	11.61
1806	NASDAQ	INFN	Mon, Jul 22, 2013	12.01	12.02	11.69	11.89
1805	NASDAQ	INFN	Fri, Jul 19, 2013	11.89	12.00	11.84	11.97
1804	NASDAQ	INFN	Thu, Jul 18, 2013	12.00	12.16	11.86	11.97
1803	NASDAQ	INFN	Wed, Jul 17, 2013	11.80	12.00	11.66	12.00
1802	NASDAQ	INFN	Tue, Jul 16, 2013	11.62	11.74	11.41	11.53
1801	NASDAQ	INFN	Mon, Jul 15, 2013	11.57	11.75	11.55	11.64
1800	NASDAQ	INFN	Fri, Jul 12, 2013	11.44	11.75	11.35	11.58
1799	NASDAQ	INFN	Thu, Jul 11, 2013	11.50	11.65	11.42	11.49
1798	NASDAQ	INFN	Wed, Jul 10, 2013	11.47	11.57	11.30	11.40
1797	NASDAQ	INFN	Tue, Jul 9, 2013	11.25	11.51	11.05	11.44
1796	NASDAQ	INFN	Mon, Jul 8, 2013	11.30	11.40	11.10	11.18
1795	NASDAQ	INFN	Fri, Jul 5, 2013	11.20	11.28	10.96	11.25
1794	NASDAQ	INFN	Wed, Jul 3, 2013	10.99	11.19	10.88	10.90
1793	NASDAQ	INFN	Tue, Jul 2, 2013	10.81	11.09	10.72	11.05
1792	NASDAQ	INFN	Mon, Jul 1, 2013	10.70	10.97	10.65	10.86
1791	NASDAQ	INFN	Fri, Jun 28, 2013	10.72	10.75	10.56	10.67
1790	NASDAQ	INFN	Thu, Jun 27, 2013	10.54	10.78	10.45	10.75
1789	NASDAQ	INFN	Wed, Jun 26, 2013	10.75	10.79	10.46	10.48
1788	NASDAQ	INFN	Tue, Jun 25, 2013	10.52	10.71	10.45	10.67
1787	NASDAQ	INFN	Mon, Jun 24, 2013	10.53	10.70	10.23	10.41
1786	NASDAQ	INFN	Fri, Jun 21, 2013	10.72	10.90	10.22	10.70
1785	NASDAQ	INFN	Thu, Jun 20, 2013	10.84	11.05	10.60	10.66
1784	NASDAQ	INFN	Wed, Jun 19, 2013	11.16	11.34	10.91	11.01
1783	NASDAQ	INFN	Tue, Jun 18, 2013	10.97	11.23	10.90	11.18
1782	NASDAQ	INFN	Mon, Jun 17, 2013	11.13	11.14	10.79	10.98
1781	NASDAQ	INFN	Fri, Jun 14, 2013	11.54	11.57	11.22	11.24
1780	NASDAQ	INFN	Thu, Jun 13, 2013	11.41	11.58	11.21	11.53
1779	NASDAQ	INFN	Wed, Jun 12, 2013	11.55	11.60	11.32	11.39
1778	NASDAQ	INFN	Tue, Jun 11, 2013	11.22	11.65	11.05	11.45
1777	NASDAQ	INFN	Mon, Jun 10, 2013	11.42	11.44	11.10	11.34
1776	NASDAQ	INFN	Fri, Jun 7, 2013	11.10	11.44	11.01	11.16
1775	NASDAQ	INFN	Thu, Jun 6, 2013	11.05	11.25	10.72	11.21
1774	NASDAQ	INFN	Wed, Jun 5, 2013	10.48	10.62	10.26	10.54
1773	NASDAQ	INFN	Tue, Jun 4, 2013	10.39	10.70	10.30	10.43
1772	NASDAQ	INFN	Mon, Jun 3, 2013	10.62	10.81	10.28	10.55
1771	NASDAQ	INFN	Fri, May 31, 2013	10.10	10.96	10.10	10.53
1770	NASDAQ	INFN	Thu, May 30, 2013	9.73	10.23	9.69	10.13
1769	NASDAQ	INFN	Wed, May 29, 2013	9.38	9.84	9.29	9.71
1768	NASDAQ	INFN	Tue, May 28, 2013	9.20	9.53	9.16	9.43
1767	NASDAQ	INFN	Fri, May 24, 2013	8.95	9.05	8.81	9.04
1766	NASDAQ	INFN	Thu, May 23, 2013	9.55	9.78	9.12	9.15
1765	NASDAQ	INFN	Wed, May 22, 2013	9.74	10.08	9.74	9.91
1764	NASDAQ	INFN	Tue, May 21, 2013	9.80	9.81	9.39	9.75
1763	NASDAQ	INFN	Mon, May 20, 2013	9.96	10.17	9.78	9.80
1762	NASDAQ	INFN	Fri, May 17, 2013	9.67	10.19	9.67	10.08
1761	NASDAQ	INFN	Thu, May 16, 2013	9.14	9.70	9.10	9.62
1760	NASDAQ	INFN	Wed, May 15, 2013	8.79	9.20	8.76	9.13
1759	NASDAQ	INFN	Tue, May 14, 2013	8.79	8.96	8.75	8.86
1758	NASDAQ	INFN	Mon, May 13, 2013	8.58	8.83	8.58	8.76
1757	NASDAQ	INFN	Fri, May 10, 2013	8.65	8.72	8.53	8.62
1756	NASDAQ	INFN	Thu, May 9, 2013	8.60	8.81	8.57	8.66
1755	NASDAQ	INFN	Wed, May 8, 2013	8.80	8.83	8.55	8.68
1754	NASDAQ	INFN	Tue, May 7, 2013	8.65	8.85	8.56	8.84
1753	NASDAQ	INFN	Mon, May 6, 2013	8.49	8.77	8.48	8.70
1752	NASDAQ	INFN	Fri, May 3, 2013	8.43	8.60	8.37	8.46
1751	NASDAQ	INFN	Thu, May 2, 2013	8.31	8.34	8.19	8.32
1750	NASDAQ	INFN	Wed, May 1, 2013	8.35	8.43	8.21	8.24
1749	NASDAQ	INFN	Tue, Apr 30, 2013	8.29	8.43	8.20	8.42
1748	NASDAQ	INFN	Mon, Apr 29, 2013	8.25	8.43	8.17	8.28
1747	NASDAQ	INFN	Fri, Apr 26, 2013	8.09	8.31	8.05	8.21
1746	NASDAQ	INFN	Thu, Apr 25, 2013	7.80	8.55	7.75	8.22
1745	NASDAQ	INFN	Wed, Apr 24, 2013	6.58	6.69	6.46	6.66
1744	NASDAQ	INFN	Tue, Apr 23, 2013	6.56	6.62	6.36	6.62
1743	NASDAQ	INFN	Mon, Apr 22, 2013	6.29	6.48	6.06	6.48
1742	NASDAQ	INFN	Fri, Apr 19, 2013	6.20	6.34	6.15	6.26
1741	NASDAQ	INFN	Thu, Apr 18, 2013	6.29	6.49	6.12	6.17
1740	NASDAQ	INFN	Wed, Apr 17, 2013	6.47	6.48	6.24	6.25
1739	NASDAQ	INFN	Tue, Apr 16, 2013	6.53	6.72	6.40	6.57
1738	NASDAQ	INFN	Mon, Apr 15, 2013	6.93	6.98	6.35	6.41
1737	NASDAQ	INFN	Fri, Apr 12, 2013	6.90	7.08	6.88	7.01
1736	NASDAQ	INFN	Thu, Apr 11, 2013	6.80	6.97	6.79	6.96
1735	NASDAQ	INFN	Wed, Apr 10, 2013	6.51	6.88	6.51	6.80
1734	NASDAQ	INFN	Tue, Apr 9, 2013	6.34	6.47	6.24	6.46
1733	NASDAQ	INFN	Mon, Apr 8, 2013	6.20	6.34	6.17	6.31
1732	NASDAQ	INFN	Fri, Apr 5, 2013	6.21	6.33	6.16	6.22
1731	NASDAQ	INFN	Thu, Apr 4, 2013	6.30	6.43	6.28	6.35
1730	NASDAQ	INFN	Wed, Apr 3, 2013	6.52	6.58	6.23	6.28
1729	NASDAQ	INFN	Tue, Apr 2, 2013	6.65	6.73	6.50	6.52
1728	NASDAQ	INFN	Mon, Apr 1, 2013	6.97	6.99	6.58	6.62
1727	NASDAQ	INFN	Thu, Mar 28, 2013	7.06	7.10	6.95	7.00
1726	NASDAQ	INFN	Wed, Mar 27, 2013	6.98	7.07	6.86	7.05
1725	NASDAQ	INFN	Tue, Mar 26, 2013	7.14	7.25	6.98	7.05
1724	NASDAQ	INFN	Mon, Mar 25, 2013	7.03	7.16	6.96	7.14
1723	NASDAQ	INFN	Fri, Mar 22, 2013	7.05	7.17	7.00	7.02
1722	NASDAQ	INFN	Thu, Mar 21, 2013	7.15	7.22	7.00	7.05
1721	NASDAQ	INFN	Wed, Mar 20, 2013	7.40	7.40	7.15	7.19
1720	NASDAQ	INFN	Tue, Mar 19, 2013	7.37	7.46	7.20	7.32
1719	NASDAQ	INFN	Mon, Mar 18, 2013	7.00	7.17	6.89	7.02
1718	NASDAQ	INFN	Fri, Mar 15, 2013	7.20	7.20	7.04	7.11
1717	NASDAQ	INFN	Thu, Mar 14, 2013	7.16	7.21	7.14	7.20
1716	NASDAQ	INFN	Wed, Mar 13, 2013	7.15	7.22	7.06	7.16
1715	NASDAQ	INFN	Tue, Mar 12, 2013	7.16	7.19	7.09	7.16
1714	NASDAQ	INFN	Mon, Mar 11, 2013	7.15	7.26	7.05	7.19
1713	NASDAQ	INFN	Fri, Mar 8, 2013	7.06	7.20	6.97	7.19
1712	NASDAQ	INFN	Thu, Mar 7, 2013	7.00	7.14	6.85	7.13
1711	NASDAQ	INFN	Wed, Mar 6, 2013	6.59	6.70	6.54	6.69
1710	NASDAQ	INFN	Tue, Mar 5, 2013	6.40	6.66	6.40	6.58
1709	NASDAQ	INFN	Mon, Mar 4, 2013	6.39	6.58	6.39	6.53
1708	NASDAQ	INFN	Fri, Mar 1, 2013	6.41	6.48	6.34	6.42
1707	NASDAQ	INFN	Thu, Feb 28, 2013	6.56	6.63	6.43	6.49
1706	NASDAQ	INFN	Wed, Feb 27, 2013	6.46	6.74	6.42	6.59
1705	NASDAQ	INFN	Tue, Feb 26, 2013	6.59	6.66	6.38	6.49
1704	NASDAQ	INFN	Mon, Feb 25, 2013	6.53	6.70	6.48	6.56
1703	NASDAQ	INFN	Fri, Feb 22, 2013	6.47	6.58	6.40	6.50
1702	NASDAQ	INFN	Thu, Feb 21, 2013	6.59	6.59	6.31	6.44
1701	NASDAQ	INFN	Wed, Feb 20, 2013	6.83	6.94	6.59	6.60
1700	NASDAQ	INFN	Tue, Feb 19, 2013	6.65	6.86	6.61	6.83
1699	NASDAQ	INFN	Fri, Feb 15, 2013	6.82	6.88	6.68	6.70
1698	NASDAQ	INFN	Thu, Feb 14, 2013	6.70	6.82	6.65	6.78
1697	NASDAQ	INFN	Wed, Feb 13, 2013	6.90	6.94	6.66	6.77
1696	NASDAQ	INFN	Tue, Feb 12, 2013	6.78	6.93	6.75	6.87
1695	NASDAQ	INFN	Mon, Feb 11, 2013	6.99	7.00	6.77	6.79
1694	NASDAQ	INFN	Fri, Feb 8, 2013	7.01	7.16	6.86	6.99
1693	NASDAQ	INFN	Thu, Feb 7, 2013	6.86	7.11	6.84	7.11
1692	NASDAQ	INFN	Wed, Feb 6, 2013	7.18	7.25	6.67	6.84
1691	NASDAQ	INFN	Tue, Feb 5, 2013	7.32	7.56	7.25	7.51
1690	NASDAQ	INFN	Mon, Feb 4, 2013	7.50	7.75	7.20	7.31
1689	NASDAQ	INFN	Fri, Feb 1, 2013	7.15	7.28	7.09	7.23
1688	NASDAQ	INFN	Thu, Jan 31, 2013	6.84	7.20	6.69	7.13
1687	NASDAQ	INFN	Wed, Jan 30, 2013	6.97	6.99	6.61	6.63
1686	NASDAQ	INFN	Tue, Jan 29, 2013	7.08	7.08	6.93	7.00
1685	NASDAQ	INFN	Mon, Jan 28, 2013	7.06	7.12	7.00	7.07
1684	NASDAQ	INFN	Fri, Jan 25, 2013	6.88	7.13	6.88	7.07
1683	NASDAQ	INFN	Thu, Jan 24, 2013	6.44	6.84	6.43	6.82
1682	NASDAQ	INFN	Wed, Jan 23, 2013	6.55	6.63	6.43	6.45
1681	NASDAQ	INFN	Tue, Jan 22, 2013	6.68	6.68	6.55	6.57
1680	NASDAQ	INFN	Fri, Jan 18, 2013	6.76	6.78	6.65	6.71
1679	NASDAQ	INFN	Thu, Jan 17, 2013	6.90	7.04	6.79	6.79
1678	NASDAQ	INFN	Wed, Jan 16, 2013	6.53	6.59	6.50	6.53
1677	NASDAQ	INFN	Tue, Jan 15, 2013	6.46	6.56	6.41	6.56
1676	NASDAQ	INFN	Mon, Jan 14, 2013	6.47	6.65	6.38	6.53
1675	NASDAQ	INFN	Fri, Jan 11, 2013	6.64	6.64	6.48	6.49
1674	NASDAQ	INFN	Thu, Jan 10, 2013	6.53	6.70	6.46	6.66
1673	NASDAQ	INFN	Wed, Jan 9, 2013	6.46	6.55	6.37	6.51
1672	NASDAQ	INFN	Tue, Jan 8, 2013	6.58	6.59	6.38	6.46
1671	NASDAQ	INFN	Mon, Jan 7, 2013	6.44	6.65	6.44	6.61
1670	NASDAQ	INFN	Fri, Jan 4, 2013	6.42	6.50	6.30	6.50
1669	NASDAQ	INFN	Thu, Jan 3, 2013	6.33	6.44	6.26	6.39
1668	NASDAQ	INFN	Wed, Jan 2, 2013	6.01	6.36	5.96	6.34
1667	NASDAQ	INFN	Mon, Dec 31, 2012	5.77	5.83	5.66	5.81
1666	NASDAQ	INFN	Fri, Dec 28, 2012	5.76	5.95	5.69	5.80
1665	NASDAQ	INFN	Thu, Dec 27, 2012	5.95	5.95	5.66	5.83
1664	NASDAQ	INFN	Wed, Dec 26, 2012	6.00	6.11	5.84	5.93
1663	NASDAQ	INFN	Mon, Dec 24, 2012	5.93	6.00	5.88	6.00
1662	NASDAQ	INFN	Fri, Dec 21, 2012	5.95	5.97	5.75	5.94
1661	NASDAQ	INFN	Thu, Dec 20, 2012	5.94	6.15	5.85	6.07
1660	NASDAQ	INFN	Wed, Dec 19, 2012	5.95	5.96	5.78	5.94
1659	NASDAQ	INFN	Tue, Dec 18, 2012	5.84	5.95	5.81	5.92
1658	NASDAQ	INFN	Mon, Dec 17, 2012	5.82	5.86	5.72	5.84
1657	NASDAQ	INFN	Fri, Dec 14, 2012	5.79	5.84	5.74	5.80
1656	NASDAQ	INFN	Thu, Dec 13, 2012	5.81	5.94	5.75	5.80
1655	NASDAQ	INFN	Wed, Dec 12, 2012	5.97	5.99	5.75	5.78
1654	NASDAQ	INFN	Tue, Dec 11, 2012	5.81	5.89	5.72	5.81
1653	NASDAQ	INFN	Mon, Dec 10, 2012	5.85	5.85	5.67	5.72
1652	NASDAQ	INFN	Fri, Dec 7, 2012	5.78	5.84	5.68	5.79
1651	NASDAQ	INFN	Thu, Dec 6, 2012	5.77	5.91	5.66	5.73
1650	NASDAQ	INFN	Wed, Dec 5, 2012	5.97	5.98	5.72	5.79
1649	NASDAQ	INFN	Tue, Dec 4, 2012	5.60	5.98	5.57	5.89
1648	NASDAQ	INFN	Mon, Dec 3, 2012	5.61	5.65	5.48	5.61
1647	NASDAQ	INFN	Fri, Nov 30, 2012	5.51	5.64	5.50	5.58
1646	NASDAQ	INFN	Thu, Nov 29, 2012	5.48	5.61	5.43	5.56
1645	NASDAQ	INFN	Wed, Nov 28, 2012	5.24	5.46	5.12	5.41
1644	NASDAQ	INFN	Tue, Nov 27, 2012	5.40	5.49	5.27	5.27
1643	NASDAQ	INFN	Mon, Nov 26, 2012	4.87	5.45	4.87	5.39
1642	NASDAQ	INFN	Fri, Nov 23, 2012	4.79	4.88	4.71	4.86
1641	NASDAQ	INFN	Wed, Nov 21, 2012	4.55	4.78	4.54	4.76
1640	NASDAQ	INFN	Tue, Nov 20, 2012	4.51	4.56	4.40	4.55
1639	NASDAQ	INFN	Mon, Nov 19, 2012	4.43	4.55	4.41	4.53
1638	NASDAQ	INFN	Fri, Nov 16, 2012	4.52	4.55	4.33	4.35
1637	NASDAQ	INFN	Thu, Nov 15, 2012	4.61	4.68	4.52	4.54
1636	NASDAQ	INFN	Wed, Nov 14, 2012	4.76	4.79	4.61	4.65
1635	NASDAQ	INFN	Tue, Nov 13, 2012	4.85	4.89	4.72	4.74
1634	NASDAQ	INFN	Mon, Nov 12, 2012	4.85	4.97	4.82	4.90
1633	NASDAQ	INFN	Fri, Nov 9, 2012	4.80	4.87	4.80	4.83
1632	NASDAQ	INFN	Thu, Nov 8, 2012	4.79	4.93	4.79	4.83
1631	NASDAQ	INFN	Wed, Nov 7, 2012	4.99	5.02	4.81	4.81
1630	NASDAQ	INFN	Tue, Nov 6, 2012	5.02	5.15	5.01	5.05
1629	NASDAQ	INFN	Mon, Nov 5, 2012	5.04	5.35	5.02	5.07
1628	NASDAQ	INFN	Fri, Nov 2, 2012	5.11	5.11	4.95	5.02
1627	NASDAQ	INFN	Thu, Nov 1, 2012	4.95	5.14	4.93	5.06
1626	NASDAQ	INFN	Wed, Oct 31, 2012	4.90	4.96	4.90	4.92
1625	NASDAQ	INFN	Fri, Oct 26, 2012	4.91	5.00	4.85	4.88
1624	NASDAQ	INFN	Thu, Oct 25, 2012	5.10	5.25	4.75	4.89
1623	NASDAQ	INFN	Wed, Oct 24, 2012	4.75	4.81	4.62	4.70
1622	NASDAQ	INFN	Tue, Oct 23, 2012	4.67	4.75	4.57	4.70
1621	NASDAQ	INFN	Mon, Oct 22, 2012	4.82	4.91	4.68	4.72
1620	NASDAQ	INFN	Fri, Oct 19, 2012	4.92	4.97	4.75	4.83
1619	NASDAQ	INFN	Thu, Oct 18, 2012	5.10	5.20	4.95	4.95
1618	NASDAQ	INFN	Wed, Oct 17, 2012	5.08	5.18	5.04	5.08
1617	NASDAQ	INFN	Tue, Oct 16, 2012	5.00	5.10	4.93	5.08
1616	NASDAQ	INFN	Mon, Oct 15, 2012	5.20	5.20	4.95	4.96
1615	NASDAQ	INFN	Fri, Oct 12, 2012	5.21	5.30	5.15	5.20
1614	NASDAQ	INFN	Thu, Oct 11, 2012	5.20	5.28	5.18	5.22
1613	NASDAQ	INFN	Wed, Oct 10, 2012	5.18	5.25	5.06	5.17
1612	NASDAQ	INFN	Tue, Oct 9, 2012	5.38	5.38	5.13	5.14
1611	NASDAQ	INFN	Mon, Oct 8, 2012	5.35	5.40	5.32	5.38
1610	NASDAQ	INFN	Fri, Oct 5, 2012	5.38	5.52	5.36	5.39
1609	NASDAQ	INFN	Thu, Oct 4, 2012	5.40	5.40	5.30	5.35
1608	NASDAQ	INFN	Wed, Oct 3, 2012	5.44	5.51	5.37	5.37
1607	NASDAQ	INFN	Tue, Oct 2, 2012	5.49	5.51	5.38	5.44
1606	NASDAQ	INFN	Mon, Oct 1, 2012	5.52	5.58	5.41	5.48
1605	NASDAQ	INFN	Fri, Sep 28, 2012	5.52	5.59	5.48	5.48
1604	NASDAQ	INFN	Thu, Sep 27, 2012	5.53	5.62	5.47	5.57
1603	NASDAQ	INFN	Wed, Sep 26, 2012	5.53	5.56	5.40	5.51
1602	NASDAQ	INFN	Tue, Sep 25, 2012	5.65	5.72	5.51	5.53
1601	NASDAQ	INFN	Mon, Sep 24, 2012	5.64	5.74	5.60	5.61
1600	NASDAQ	INFN	Fri, Sep 21, 2012	5.79	5.81	5.65	5.69
1599	NASDAQ	INFN	Thu, Sep 20, 2012	5.80	5.83	5.70	5.72
1598	NASDAQ	INFN	Wed, Sep 19, 2012	5.96	5.98	5.78	5.82
1597	NASDAQ	INFN	Tue, Sep 18, 2012	6.04	6.09	5.94	5.95
1596	NASDAQ	INFN	Mon, Sep 17, 2012	6.10	6.14	5.97	6.05
1595	NASDAQ	INFN	Fri, Sep 14, 2012	5.90	6.18	5.90	6.15
1594	NASDAQ	INFN	Thu, Sep 13, 2012	5.78	5.90	5.76	5.88
1593	NASDAQ	INFN	Wed, Sep 12, 2012	5.75	5.88	5.75	5.79
1592	NASDAQ	INFN	Tue, Sep 11, 2012	5.87	5.92	5.70	5.72
1591	NASDAQ	INFN	Mon, Sep 10, 2012	5.99	6.01	5.85	5.86
1590	NASDAQ	INFN	Fri, Sep 7, 2012	5.85	6.05	5.85	6.03
1589	NASDAQ	INFN	Thu, Sep 6, 2012	5.69	5.88	5.67	5.85
1588	NASDAQ	INFN	Wed, Sep 5, 2012	5.63	5.68	5.56	5.63
1587	NASDAQ	INFN	Tue, Sep 4, 2012	5.67	5.70	5.55	5.65
1586	NASDAQ	INFN	Fri, Aug 31, 2012	5.76	5.77	5.63	5.68
1585	NASDAQ	INFN	Thu, Aug 30, 2012	5.83	5.86	5.68	5.70
1584	NASDAQ	INFN	Wed, Aug 29, 2012	5.89	6.00	5.84	5.93
1583	NASDAQ	INFN	Tue, Aug 28, 2012	5.78	5.94	5.72	5.89
1582	NASDAQ	INFN	Mon, Aug 27, 2012	5.76	5.80	5.67	5.78
1581	NASDAQ	INFN	Fri, Aug 24, 2012	5.62	5.72	5.60	5.72
1580	NASDAQ	INFN	Thu, Aug 23, 2012	5.77	5.82	5.61	5.65
1579	NASDAQ	INFN	Wed, Aug 22, 2012	5.75	5.84	5.72	5.78
1578	NASDAQ	INFN	Tue, Aug 21, 2012	5.83	5.88	5.70	5.73
1577	NASDAQ	INFN	Mon, Aug 20, 2012	5.98	5.98	5.82	5.83
1576	NASDAQ	INFN	Fri, Aug 17, 2012	5.84	6.04	5.80	6.03
1575	NASDAQ	INFN	Thu, Aug 16, 2012	5.69	5.89	5.69	5.86
1574	NASDAQ	INFN	Wed, Aug 15, 2012	5.67	5.76	5.67	5.73
1573	NASDAQ	INFN	Tue, Aug 14, 2012	5.96	5.98	5.65	5.70
1572	NASDAQ	INFN	Mon, Aug 13, 2012	6.05	6.10	5.78	5.91
1571	NASDAQ	INFN	Fri, Aug 10, 2012	6.10	6.13	5.99	6.05
1570	NASDAQ	INFN	Thu, Aug 9, 2012	5.77	6.11	5.77	6.11
1569	NASDAQ	INFN	Wed, Aug 8, 2012	5.77	5.84	5.72	5.76
1568	NASDAQ	INFN	Tue, Aug 7, 2012	5.70	5.95	5.65	5.81
1567	NASDAQ	INFN	Mon, Aug 6, 2012	5.63	5.72	5.41	5.65
1566	NASDAQ	INFN	Fri, Aug 3, 2012	5.61	5.70	5.56	5.58
1565	NASDAQ	INFN	Thu, Aug 2, 2012	5.34	5.61	5.29	5.53
1564	NASDAQ	INFN	Wed, Aug 1, 2012	5.58	5.59	5.38	5.38
1563	NASDAQ	INFN	Tue, Jul 31, 2012	5.59	5.67	5.50	5.52
1562	NASDAQ	INFN	Mon, Jul 30, 2012	5.85	5.86	5.56	5.59
1561	NASDAQ	INFN	Fri, Jul 27, 2012	5.95	6.00	5.72	5.83
1560	NASDAQ	INFN	Thu, Jul 26, 2012	6.00	6.05	5.86	5.86
1559	NASDAQ	INFN	Wed, Jul 25, 2012	6.18	6.47	5.78	5.82
1558	NASDAQ	INFN	Tue, Jul 24, 2012	6.27	6.45	6.16	6.44
1557	NASDAQ	INFN	Mon, Jul 23, 2012	6.10	6.19	6.08	6.09
1556	NASDAQ	INFN	Fri, Jul 20, 2012	6.36	6.43	6.26	6.26
1555	NASDAQ	INFN	Thu, Jul 19, 2012	6.58	6.59	6.37	6.43
1554	NASDAQ	INFN	Wed, Jul 18, 2012	6.21	6.45	6.21	6.44
1553	NASDAQ	INFN	Tue, Jul 17, 2012	6.30	6.36	6.12	6.21
1552	NASDAQ	INFN	Mon, Jul 16, 2012	6.18	6.29	6.10	6.25
1551	NASDAQ	INFN	Fri, Jul 13, 2012	6.27	6.40	6.18	6.20
1550	NASDAQ	INFN	Thu, Jul 12, 2012	6.59	6.64	6.22	6.27
1549	NASDAQ	INFN	Wed, Jul 11, 2012	6.76	6.86	6.59	6.68
1548	NASDAQ	INFN	Tue, Jul 10, 2012	7.00	7.10	6.73	6.76
1547	NASDAQ	INFN	Mon, Jul 9, 2012	6.97	7.02	6.83	6.94
1546	NASDAQ	INFN	Fri, Jul 6, 2012	7.31	7.36	6.94	7.00
1545	NASDAQ	INFN	Thu, Jul 5, 2012	6.96	7.40	6.96	7.39
1544	NASDAQ	INFN	Tue, Jul 3, 2012	6.90	7.02	6.89	7.00
1543	NASDAQ	INFN	Mon, Jul 2, 2012	6.88	6.93	6.81	6.91
1542	NASDAQ	INFN	Fri, Jun 29, 2012	6.74	6.86	6.66	6.84
1541	NASDAQ	INFN	Thu, Jun 28, 2012	6.71	6.78	6.48	6.57
1540	NASDAQ	INFN	Wed, Jun 27, 2012	6.68	6.85	6.65	6.79
1539	NASDAQ	INFN	Tue, Jun 26, 2012	6.66	6.79	6.61	6.66
1538	NASDAQ	INFN	Mon, Jun 25, 2012	6.72	6.80	6.63	6.66
1537	NASDAQ	INFN	Fri, Jun 22, 2012	6.75	6.90	6.70	6.86
1536	NASDAQ	INFN	Thu, Jun 21, 2012	7.05	7.06	6.70	6.72
1535	NASDAQ	INFN	Wed, Jun 20, 2012	7.12	7.22	7.00	7.09
1534	NASDAQ	INFN	Tue, Jun 19, 2012	6.92	7.19	6.81	7.14
1533	NASDAQ	INFN	Mon, Jun 18, 2012	6.89	6.95	6.79	6.87
1532	NASDAQ	INFN	Fri, Jun 15, 2012	6.78	7.00	6.75	6.97
1531	NASDAQ	INFN	Thu, Jun 14, 2012	6.68	6.84	6.57	6.81
1530	NASDAQ	INFN	Wed, Jun 13, 2012	6.67	6.82	6.61	6.69
1529	NASDAQ	INFN	Tue, Jun 12, 2012	6.45	6.72	6.41	6.70
1528	NASDAQ	INFN	Mon, Jun 11, 2012	6.84	6.84	6.43	6.44
1527	NASDAQ	INFN	Fri, Jun 8, 2012	6.64	6.80	6.47	6.77
1526	NASDAQ	INFN	Thu, Jun 7, 2012	6.84	6.94	6.65	6.67
1525	NASDAQ	INFN	Wed, Jun 6, 2012	6.45	6.86	6.43	6.75
1524	NASDAQ	INFN	Tue, Jun 5, 2012	6.21	6.38	6.17	6.37
1523	NASDAQ	INFN	Mon, Jun 4, 2012	6.22	6.33	6.15	6.22
1522	NASDAQ	INFN	Fri, Jun 1, 2012	6.40	6.40	6.15	6.16
1521	NASDAQ	INFN	Thu, May 31, 2012	6.37	6.54	6.21	6.41
1520	NASDAQ	INFN	Wed, May 30, 2012	6.53	6.55	6.33	6.38
1519	NASDAQ	INFN	Tue, May 29, 2012	6.49	6.70	6.48	6.62
1518	NASDAQ	INFN	Fri, May 25, 2012	6.31	6.46	6.22	6.42
1517	NASDAQ	INFN	Thu, May 24, 2012	6.47	6.49	6.22	6.34
1516	NASDAQ	INFN	Wed, May 23, 2012	6.21	6.53	6.11	6.46
1515	NASDAQ	INFN	Tue, May 22, 2012	6.40	6.54	6.22	6.30
1514	NASDAQ	INFN	Mon, May 21, 2012	6.18	6.42	6.03	6.39
1513	NASDAQ	INFN	Fri, May 18, 2012	6.40	6.45	6.12	6.17
1512	NASDAQ	INFN	Thu, May 17, 2012	6.27	6.56	6.26	6.40
1511	NASDAQ	INFN	Wed, May 16, 2012	6.18	6.24	6.02	6.03
1510	NASDAQ	INFN	Tue, May 15, 2012	6.20	6.30	6.11	6.13
1509	NASDAQ	INFN	Mon, May 14, 2012	6.31	6.40	6.20	6.21
1508	NASDAQ	INFN	Fri, May 11, 2012	6.45	6.53	6.30	6.41
1507	NASDAQ	INFN	Thu, May 10, 2012	6.68	6.85	6.44	6.48
1506	NASDAQ	INFN	Wed, May 9, 2012	6.68	6.81	6.60	6.63
1505	NASDAQ	INFN	Tue, May 8, 2012	6.55	6.82	6.54	6.80
1504	NASDAQ	INFN	Mon, May 7, 2012	6.62	6.79	6.55	6.63
1503	NASDAQ	INFN	Fri, May 4, 2012	6.86	6.89	6.67	6.71
1502	NASDAQ	INFN	Thu, May 3, 2012	6.93	7.10	6.86	6.92
1501	NASDAQ	INFN	Wed, May 2, 2012	7.04	7.04	6.85	6.96
1500	NASDAQ	INFN	Tue, May 1, 2012	7.14	7.33	7.03	7.07
1499	NASDAQ	INFN	Mon, Apr 30, 2012	7.42	7.42	7.10	7.16
1498	NASDAQ	INFN	Fri, Apr 27, 2012	7.54	7.54	7.25	7.40
1497	NASDAQ	INFN	Thu, Apr 26, 2012	7.50	8.04	7.25	7.56
1496	NASDAQ	INFN	Wed, Apr 25, 2012	7.67	8.09	7.65	8.06
1495	NASDAQ	INFN	Tue, Apr 24, 2012	7.51	7.55	7.37	7.53
1494	NASDAQ	INFN	Mon, Apr 23, 2012	7.72	8.00	7.43	7.49
1493	NASDAQ	INFN	Fri, Apr 20, 2012	7.78	8.14	7.70	7.89
1492	NASDAQ	INFN	Thu, Apr 19, 2012	7.64	7.93	7.60	7.63
1491	NASDAQ	INFN	Wed, Apr 18, 2012	7.62	7.71	7.58	7.68
1490	NASDAQ	INFN	Tue, Apr 17, 2012	7.63	7.80	7.57	7.68
1489	NASDAQ	INFN	Mon, Apr 16, 2012	7.51	7.68	7.33	7.55
1488	NASDAQ	INFN	Fri, Apr 13, 2012	7.77	7.77	7.41	7.49
1487	NASDAQ	INFN	Thu, Apr 12, 2012	7.53	7.80	7.51	7.78
1486	NASDAQ	INFN	Wed, Apr 11, 2012	7.29	7.51	7.29	7.49
1485	NASDAQ	INFN	Tue, Apr 10, 2012	7.38	7.52	7.17	7.18
1484	NASDAQ	INFN	Mon, Apr 9, 2012	7.35	7.35	7.15	7.17
1483	NASDAQ	INFN	Thu, Apr 5, 2012	7.23	7.59	7.16	7.53
1482	NASDAQ	INFN	Wed, Apr 4, 2012	7.46	7.46	7.15	7.29
1481	NASDAQ	INFN	Tue, Apr 3, 2012	7.74	7.78	7.48	7.51
1480	NASDAQ	INFN	Mon, Apr 2, 2012	8.05	8.15	7.77	7.79
1479	NASDAQ	INFN	Fri, Mar 30, 2012	8.21	8.30	8.12	8.12
1478	NASDAQ	INFN	Thu, Mar 29, 2012	8.11	8.17	7.97	8.12
1477	NASDAQ	INFN	Wed, Mar 28, 2012	8.18	8.23	8.03	8.20
1476	NASDAQ	INFN	Tue, Mar 27, 2012	8.02	8.32	8.02	8.16
1475	NASDAQ	INFN	Mon, Mar 26, 2012	7.71	8.04	7.68	8.04
1474	NASDAQ	INFN	Fri, Mar 23, 2012	7.75	7.75	7.61	7.63
1473	NASDAQ	INFN	Thu, Mar 22, 2012	7.73	7.82	7.65	7.74
1472	NASDAQ	INFN	Wed, Mar 21, 2012	7.75	7.84	7.65	7.83
1471	NASDAQ	INFN	Tue, Mar 20, 2012	7.75	7.82	7.57	7.71
1470	NASDAQ	INFN	Mon, Mar 19, 2012	7.68	7.94	7.60	7.84
1469	NASDAQ	INFN	Fri, Mar 16, 2012	7.89	7.96	7.65	7.69
1468	NASDAQ	INFN	Thu, Mar 15, 2012	7.74	7.90	7.67	7.86
1467	NASDAQ	INFN	Wed, Mar 14, 2012	7.81	8.07	7.66	7.74
1466	NASDAQ	INFN	Tue, Mar 13, 2012	7.60	7.82	7.53	7.82
1465	NASDAQ	INFN	Mon, Mar 12, 2012	7.90	7.90	7.50	7.52
1464	NASDAQ	INFN	Fri, Mar 9, 2012	7.91	7.95	7.80	7.91
1463	NASDAQ	INFN	Thu, Mar 8, 2012	7.74	7.99	7.65	7.91
1462	NASDAQ	INFN	Wed, Mar 7, 2012	7.48	7.70	7.48	7.66
1461	NASDAQ	INFN	Tue, Mar 6, 2012	7.60	7.65	7.44	7.48
1460	NASDAQ	INFN	Mon, Mar 5, 2012	7.74	7.84	7.65	7.68
1459	NASDAQ	INFN	Fri, Mar 2, 2012	7.88	8.05	7.73	7.75
1458	NASDAQ	INFN	Thu, Mar 1, 2012	7.98	8.09	7.84	7.87
1457	NASDAQ	INFN	Wed, Feb 29, 2012	8.05	8.26	7.96	7.96
1456	NASDAQ	INFN	Tue, Feb 28, 2012	8.24	8.24	8.03	8.03
1455	NASDAQ	INFN	Mon, Feb 27, 2012	8.09	8.32	7.98	8.27
1454	NASDAQ	INFN	Fri, Feb 24, 2012	8.19	8.29	8.07	8.18
1453	NASDAQ	INFN	Thu, Feb 23, 2012	8.05	8.20	7.95	8.17
1452	NASDAQ	INFN	Wed, Feb 22, 2012	8.36	8.38	8.03	8.06
1451	NASDAQ	INFN	Tue, Feb 21, 2012	8.37	8.60	8.33	8.39
1450	NASDAQ	INFN	Fri, Feb 17, 2012	8.49	8.56	8.27	8.37
1449	NASDAQ	INFN	Thu, Feb 16, 2012	8.19	8.56	8.17	8.52
1448	NASDAQ	INFN	Wed, Feb 15, 2012	7.95	8.53	7.87	8.49
1447	NASDAQ	INFN	Tue, Feb 14, 2012	7.90	7.94	7.76	7.87
1446	NASDAQ	INFN	Mon, Feb 13, 2012	7.90	7.98	7.86	7.96
1445	NASDAQ	INFN	Fri, Feb 10, 2012	7.89	7.94	7.80	7.85
1444	NASDAQ	INFN	Thu, Feb 9, 2012	8.06	8.10	7.91	7.96
1443	NASDAQ	INFN	Wed, Feb 8, 2012	8.09	8.10	7.92	8.06
1442	NASDAQ	INFN	Tue, Feb 7, 2012	7.91	8.18	7.90	8.09
1441	NASDAQ	INFN	Mon, Feb 6, 2012	8.24	8.25	7.83	8.00
1440	NASDAQ	INFN	Fri, Feb 3, 2012	8.24	8.90	8.13	8.38
1439	NASDAQ	INFN	Thu, Feb 2, 2012	6.96	7.34	6.87	7.31
1438	NASDAQ	INFN	Wed, Feb 1, 2012	7.19	7.28	6.95	6.95
1437	NASDAQ	INFN	Tue, Jan 31, 2012	7.32	7.40	7.12	7.14
1436	NASDAQ	INFN	Mon, Jan 30, 2012	7.26	7.39	7.23	7.27
1435	NASDAQ	INFN	Fri, Jan 27, 2012	7.34	7.50	7.32	7.41
1434	NASDAQ	INFN	Thu, Jan 26, 2012	7.46	7.49	7.32	7.39
1433	NASDAQ	INFN	Wed, Jan 25, 2012	7.42	7.44	7.33	7.40
1432	NASDAQ	INFN	Tue, Jan 24, 2012	7.36	7.41	7.22	7.39
1431	NASDAQ	INFN	Mon, Jan 23, 2012	7.54	7.58	7.35	7.39
1430	NASDAQ	INFN	Fri, Jan 20, 2012	7.55	7.63	7.51	7.55
1429	NASDAQ	INFN	Thu, Jan 19, 2012	7.68	7.74	7.47	7.58
1428	NASDAQ	INFN	Wed, Jan 18, 2012	7.35	7.62	7.32	7.62
1427	NASDAQ	INFN	Tue, Jan 17, 2012	7.25	7.40	7.25	7.33
1426	NASDAQ	INFN	Fri, Jan 13, 2012	7.13	7.26	7.05	7.18
1425	NASDAQ	INFN	Thu, Jan 12, 2012	7.11	7.20	7.03	7.16
1424	NASDAQ	INFN	Wed, Jan 11, 2012	7.02	7.23	7.00	7.07
1423	NASDAQ	INFN	Tue, Jan 10, 2012	7.00	7.23	6.98	7.02
1422	NASDAQ	INFN	Mon, Jan 9, 2012	6.57	6.98	6.51	6.90
1421	NASDAQ	INFN	Fri, Jan 6, 2012	6.39	6.60	6.35	6.55
1420	NASDAQ	INFN	Thu, Jan 5, 2012	6.39	6.45	6.26	6.41
1419	NASDAQ	INFN	Wed, Jan 4, 2012	6.46	6.53	6.26	6.44
1418	NASDAQ	INFN	Tue, Jan 3, 2012	6.45	6.56	6.32	6.53
1417	NASDAQ	INFN	Fri, Dec 30, 2011	6.14	6.32	6.07	6.28
1416	NASDAQ	INFN	Thu, Dec 29, 2011	6.18	6.25	6.12	6.14
1415	NASDAQ	INFN	Wed, Dec 28, 2011	6.33	6.34	6.14	6.15
1414	NASDAQ	INFN	Tue, Dec 27, 2011	6.29	6.45	6.27	6.36
1413	NASDAQ	INFN	Fri, Dec 23, 2011	6.39	6.40	6.28	6.34
1412	NASDAQ	INFN	Thu, Dec 22, 2011	6.20	6.40	6.16	6.37
1411	NASDAQ	INFN	Wed, Dec 21, 2011	6.40	6.40	6.15	6.20
1410	NASDAQ	INFN	Tue, Dec 20, 2011	6.39	6.46	6.31	6.40
1409	NASDAQ	INFN	Mon, Dec 19, 2011	6.50	6.50	6.19	6.22
1408	NASDAQ	INFN	Fri, Dec 16, 2011	6.43	6.57	6.27	6.44
1407	NASDAQ	INFN	Thu, Dec 15, 2011	6.38	6.41	6.23	6.38
1406	NASDAQ	INFN	Wed, Dec 14, 2011	6.50	6.57	6.24	6.28
1405	NASDAQ	INFN	Tue, Dec 13, 2011	6.72	6.90	6.45	6.54
1404	NASDAQ	INFN	Mon, Dec 12, 2011	6.73	6.89	6.50	6.63
1403	NASDAQ	INFN	Fri, Dec 9, 2011	6.62	6.91	6.62	6.85
1402	NASDAQ	INFN	Thu, Dec 8, 2011	6.80	6.88	6.59	6.61
1401	NASDAQ	INFN	Wed, Dec 7, 2011	6.92	6.95	6.77	6.84
1400	NASDAQ	INFN	Tue, Dec 6, 2011	7.15	7.15	6.90	7.01
1399	NASDAQ	INFN	Mon, Dec 5, 2011	7.08	7.19	6.95	7.15
1398	NASDAQ	INFN	Fri, Dec 2, 2011	6.89	7.07	6.76	6.97
1397	NASDAQ	INFN	Thu, Dec 1, 2011	6.85	6.95	6.73	6.74
1396	NASDAQ	INFN	Wed, Nov 30, 2011	6.67	6.90	6.63	6.90
1395	NASDAQ	INFN	Tue, Nov 29, 2011	6.58	6.58	6.41	6.46
1394	NASDAQ	INFN	Mon, Nov 28, 2011	6.37	6.60	6.37	6.57
1393	NASDAQ	INFN	Fri, Nov 25, 2011	6.20	6.26	6.07	6.12
1392	NASDAQ	INFN	Wed, Nov 23, 2011	6.35	6.37	6.21	6.24
1391	NASDAQ	INFN	Tue, Nov 22, 2011	6.55	6.62	6.38	6.42
1390	NASDAQ	INFN	Mon, Nov 21, 2011	6.82	6.83	6.55	6.57
1389	NASDAQ	INFN	Fri, Nov 18, 2011	7.09	7.14	6.93	6.96
1388	NASDAQ	INFN	Thu, Nov 17, 2011	7.04	7.16	6.97	7.04
1387	NASDAQ	INFN	Wed, Nov 16, 2011	7.00	7.18	6.97	7.03
1386	NASDAQ	INFN	Tue, Nov 15, 2011	7.04	7.18	6.95	7.08
1385	NASDAQ	INFN	Mon, Nov 14, 2011	7.20	7.30	7.00	7.05
1384	NASDAQ	INFN	Fri, Nov 11, 2011	7.07	7.25	7.00	7.24
1383	NASDAQ	INFN	Thu, Nov 10, 2011	7.12	7.13	6.88	6.93
1382	NASDAQ	INFN	Wed, Nov 9, 2011	7.11	7.26	6.94	6.97
1381	NASDAQ	INFN	Tue, Nov 8, 2011	7.37	7.38	7.10	7.32
1380	NASDAQ	INFN	Mon, Nov 7, 2011	7.33	7.40	7.05	7.29
1379	NASDAQ	INFN	Fri, Nov 4, 2011	7.30	7.40	7.23	7.33
1378	NASDAQ	INFN	Thu, Nov 3, 2011	7.36	7.42	7.06	7.42
1377	NASDAQ	INFN	Wed, Nov 2, 2011	7.24	7.30	7.00	7.20
1376	NASDAQ	INFN	Tue, Nov 1, 2011	7.00	7.18	6.92	7.04
1375	NASDAQ	INFN	Mon, Oct 31, 2011	7.52	7.57	7.29	7.31
1374	NASDAQ	INFN	Fri, Oct 28, 2011	7.48	7.75	7.22	7.71
1373	NASDAQ	INFN	Thu, Oct 27, 2011	7.09	7.58	6.95	7.50
1372	NASDAQ	INFN	Wed, Oct 26, 2011	7.02	7.16	6.87	7.08
1371	NASDAQ	INFN	Tue, Oct 25, 2011	7.32	7.40	7.00	7.01
1370	NASDAQ	INFN	Mon, Oct 24, 2011	7.07	7.45	7.07	7.36
1369	NASDAQ	INFN	Fri, Oct 21, 2011	7.22	7.50	6.98	7.05
1368	NASDAQ	INFN	Thu, Oct 20, 2011	7.14	7.17	6.86	7.05
1367	NASDAQ	INFN	Wed, Oct 19, 2011	7.92	7.93	7.11	7.12
1366	NASDAQ	INFN	Tue, Oct 18, 2011	7.82	8.03	7.62	7.99
1365	NASDAQ	INFN	Mon, Oct 17, 2011	8.10	8.18	7.76	7.79
1364	NASDAQ	INFN	Fri, Oct 14, 2011	8.30	8.33	8.03	8.19
1363	NASDAQ	INFN	Thu, Oct 13, 2011	8.22	8.28	8.03	8.18
1362	NASDAQ	INFN	Wed, Oct 12, 2011	8.52	8.56	8.22	8.31
1361	NASDAQ	INFN	Tue, Oct 11, 2011	8.16	8.61	8.08	8.39
1360	NASDAQ	INFN	Mon, Oct 10, 2011	8.13	8.30	8.03	8.27
1359	NASDAQ	INFN	Fri, Oct 7, 2011	8.14	8.24	7.85	7.89
1358	NASDAQ	INFN	Thu, Oct 6, 2011	7.78	8.17	7.75	8.10
1357	NASDAQ	INFN	Wed, Oct 5, 2011	7.58	7.93	7.41	7.79
1356	NASDAQ	INFN	Tue, Oct 4, 2011	7.07	7.57	7.03	7.53
1355	NASDAQ	INFN	Mon, Oct 3, 2011	7.58	7.77	7.12	7.18
1354	NASDAQ	INFN	Fri, Sep 30, 2011	7.79	8.01	7.71	7.72
1353	NASDAQ	INFN	Thu, Sep 29, 2011	8.20	8.23	7.61	8.00
1352	NASDAQ	INFN	Wed, Sep 28, 2011	8.41	8.53	7.92	7.94
1351	NASDAQ	INFN	Tue, Sep 27, 2011	8.10	8.61	8.05	8.41
1350	NASDAQ	INFN	Mon, Sep 26, 2011	7.93	8.00	7.59	7.95
1349	NASDAQ	INFN	Fri, Sep 23, 2011	7.62	7.90	7.54	7.87
1348	NASDAQ	INFN	Thu, Sep 22, 2011	7.50	7.77	7.42	7.62
1347	NASDAQ	INFN	Wed, Sep 21, 2011	8.18	8.28	7.82	7.83
1346	NASDAQ	INFN	Tue, Sep 20, 2011	8.13	8.42	8.10	8.20
1345	NASDAQ	INFN	Mon, Sep 19, 2011	8.16	8.21	7.90	8.04
1344	NASDAQ	INFN	Fri, Sep 16, 2011	8.69	8.70	8.08	8.28
1343	NASDAQ	INFN	Thu, Sep 15, 2011	8.39	8.97	8.07	8.60
1342	NASDAQ	INFN	Wed, Sep 14, 2011	8.09	8.45	7.92	8.29
1341	NASDAQ	INFN	Tue, Sep 13, 2011	7.70	8.10	7.65	8.05
1340	NASDAQ	INFN	Mon, Sep 12, 2011	7.06	7.69	7.03	7.69
1339	NASDAQ	INFN	Fri, Sep 9, 2011	7.51	7.63	7.09	7.22
1338	NASDAQ	INFN	Thu, Sep 8, 2011	7.55	7.77	7.46	7.55
1337	NASDAQ	INFN	Wed, Sep 7, 2011	7.19	7.66	7.18	7.62
1336	NASDAQ	INFN	Tue, Sep 6, 2011	6.73	7.04	6.65	7.02
1335	NASDAQ	INFN	Fri, Sep 2, 2011	7.09	7.24	6.90	6.99
1334	NASDAQ	INFN	Thu, Sep 1, 2011	7.55	7.70	7.20	7.21
1333	NASDAQ	INFN	Wed, Aug 31, 2011	7.75	7.85	7.39	7.52
1332	NASDAQ	INFN	Tue, Aug 30, 2011	7.60	7.82	7.50	7.69
1331	NASDAQ	INFN	Mon, Aug 29, 2011	7.29	7.71	7.27	7.70
1330	NASDAQ	INFN	Fri, Aug 26, 2011	7.01	7.31	6.91	7.29
1329	NASDAQ	INFN	Thu, Aug 25, 2011	7.30	7.44	6.97	7.06
1328	NASDAQ	INFN	Wed, Aug 24, 2011	7.05	7.38	7.00	7.35
1327	NASDAQ	INFN	Tue, Aug 23, 2011	6.87	7.09	6.74	7.08
1326	NASDAQ	INFN	Mon, Aug 22, 2011	6.89	6.90	6.62	6.85
1325	NASDAQ	INFN	Fri, Aug 19, 2011	6.42	7.00	6.33	6.60
1324	NASDAQ	INFN	Thu, Aug 18, 2011	6.50	6.55	6.23	6.47
1323	NASDAQ	INFN	Wed, Aug 17, 2011	6.85	6.92	6.62	6.79
1322	NASDAQ	INFN	Tue, Aug 16, 2011	6.98	7.05	6.62	6.83
1321	NASDAQ	INFN	Mon, Aug 15, 2011	6.92	7.15	6.82	7.14
1320	NASDAQ	INFN	Fri, Aug 12, 2011	6.86	6.94	6.60	6.87
1319	NASDAQ	INFN	Thu, Aug 11, 2011	6.25	6.90	6.22	6.79
1318	NASDAQ	INFN	Wed, Aug 10, 2011	6.84	6.86	6.14	6.16
1317	NASDAQ	INFN	Tue, Aug 9, 2011	6.30	6.52	6.00	6.51
1316	NASDAQ	INFN	Mon, Aug 8, 2011	6.31	6.60	6.11	6.15
1315	NASDAQ	INFN	Fri, Aug 5, 2011	6.72	6.93	6.28	6.72
1314	NASDAQ	INFN	Thu, Aug 4, 2011	7.10	7.10	6.63	6.63
1313	NASDAQ	INFN	Wed, Aug 3, 2011	7.07	7.25	6.80	7.20
1312	NASDAQ	INFN	Tue, Aug 2, 2011	7.00	7.45	7.00	7.09
1311	NASDAQ	INFN	Mon, Aug 1, 2011	6.91	7.18	6.76	7.09
1310	NASDAQ	INFN	Fri, Jul 29, 2011	6.46	6.66	6.25	6.43
1309	NASDAQ	INFN	Thu, Jul 28, 2011	6.55	6.74	6.50	6.53
1308	NASDAQ	INFN	Wed, Jul 27, 2011	6.94	7.02	6.54	6.58
1307	NASDAQ	INFN	Tue, Jul 26, 2011	6.99	7.12	6.98	7.05
1306	NASDAQ	INFN	Mon, Jul 25, 2011	7.07	7.13	7.00	7.01
1305	NASDAQ	INFN	Fri, Jul 22, 2011	7.24	7.33	7.12	7.23
1304	NASDAQ	INFN	Thu, Jul 21, 2011	7.08	7.30	7.01	7.25
1303	NASDAQ	INFN	Wed, Jul 20, 2011	7.05	7.14	6.75	7.09
1302	NASDAQ	INFN	Tue, Jul 19, 2011	6.15	6.71	6.14	6.57
1301	NASDAQ	INFN	Mon, Jul 18, 2011	6.48	6.48	6.14	6.20
1300	NASDAQ	INFN	Fri, Jul 15, 2011	6.50	6.56	6.44	6.51
1299	NASDAQ	INFN	Thu, Jul 14, 2011	6.74	6.78	6.49	6.50
1298	NASDAQ	INFN	Wed, Jul 13, 2011	6.82	6.87	6.66	6.73
1297	NASDAQ	INFN	Tue, Jul 12, 2011	6.98	6.99	6.74	6.74
1296	NASDAQ	INFN	Mon, Jul 11, 2011	7.16	7.27	6.96	7.02
1295	NASDAQ	INFN	Fri, Jul 8, 2011	7.47	7.49	7.24	7.28
1294	NASDAQ	INFN	Thu, Jul 7, 2011	7.31	7.60	7.26	7.60
1293	NASDAQ	INFN	Wed, Jul 6, 2011	7.03	7.24	7.02	7.24
1292	NASDAQ	INFN	Tue, Jul 5, 2011	7.02	7.04	6.85	7.03
1291	NASDAQ	INFN	Fri, Jul 1, 2011	6.95	7.09	6.87	7.01
1290	NASDAQ	INFN	Thu, Jun 30, 2011	6.81	6.95	6.80	6.91
1289	NASDAQ	INFN	Wed, Jun 29, 2011	6.70	6.84	6.60	6.80
1288	NASDAQ	INFN	Tue, Jun 28, 2011	6.85	6.86	6.62	6.71
1287	NASDAQ	INFN	Mon, Jun 27, 2011	6.61	6.85	6.58	6.84
1286	NASDAQ	INFN	Fri, Jun 24, 2011	6.58	6.70	6.50	6.58
1285	NASDAQ	INFN	Thu, Jun 23, 2011	6.29	6.59	6.23	6.58
1284	NASDAQ	INFN	Wed, Jun 22, 2011	6.42	6.56	6.36	6.38
1283	NASDAQ	INFN	Tue, Jun 21, 2011	6.12	6.50	6.12	6.46
1282	NASDAQ	INFN	Mon, Jun 20, 2011	6.02	6.14	6.00	6.05
1281	NASDAQ	INFN	Fri, Jun 17, 2011	6.12	6.12	5.91	6.02
1280	NASDAQ	INFN	Thu, Jun 16, 2011	6.06	6.17	5.93	6.05
1279	NASDAQ	INFN	Wed, Jun 15, 2011	6.21	6.26	6.05	6.07
1278	NASDAQ	INFN	Tue, Jun 14, 2011	6.22	6.31	6.15	6.30
1277	NASDAQ	INFN	Mon, Jun 13, 2011	6.14	6.24	6.12	6.13
1276	NASDAQ	INFN	Fri, Jun 10, 2011	6.29	6.31	6.10	6.12
1275	NASDAQ	INFN	Thu, Jun 9, 2011	6.25	6.40	6.15	6.31
1274	NASDAQ	INFN	Wed, Jun 8, 2011	6.45	6.52	6.18	6.21
1273	NASDAQ	INFN	Tue, Jun 7, 2011	6.58	6.64	6.47	6.51
1272	NASDAQ	INFN	Mon, Jun 6, 2011	6.65	6.74	6.53	6.55
1271	NASDAQ	INFN	Fri, Jun 3, 2011	6.75	6.77	6.61	6.62
1270	NASDAQ	INFN	Thu, Jun 2, 2011	6.80	6.92	6.79	6.84
1269	NASDAQ	INFN	Wed, Jun 1, 2011	7.08	7.13	6.80	6.80
1268	NASDAQ	INFN	Tue, May 31, 2011	7.07	7.18	6.88	7.10
1267	NASDAQ	INFN	Fri, May 27, 2011	6.98	7.13	6.93	7.01
1266	NASDAQ	INFN	Thu, May 26, 2011	6.92	7.00	6.90	6.94
1265	NASDAQ	INFN	Wed, May 25, 2011	6.88	6.99	6.82	6.93
1264	NASDAQ	INFN	Tue, May 24, 2011	7.00	7.02	6.84	6.85
1263	NASDAQ	INFN	Mon, May 23, 2011	7.10	7.15	6.85	6.99
1262	NASDAQ	INFN	Fri, May 20, 2011	7.21	7.28	7.08	7.19
1261	NASDAQ	INFN	Thu, May 19, 2011	7.31	7.35	7.20	7.25
1260	NASDAQ	INFN	Wed, May 18, 2011	7.11	7.25	7.02	7.25
1259	NASDAQ	INFN	Tue, May 17, 2011	7.34	7.39	7.05	7.11
1258	NASDAQ	INFN	Mon, May 16, 2011	7.53	7.59	7.39	7.39
1257	NASDAQ	INFN	Fri, May 13, 2011	7.58	7.69	7.50	7.57
1256	NASDAQ	INFN	Thu, May 12, 2011	7.47	7.66	7.37	7.62
1255	NASDAQ	INFN	Wed, May 11, 2011	7.78	7.78	7.49	7.55
1254	NASDAQ	INFN	Tue, May 10, 2011	7.63	7.86	7.61	7.80
1253	NASDAQ	INFN	Mon, May 9, 2011	7.51	7.67	7.46	7.60
1252	NASDAQ	INFN	Fri, May 6, 2011	7.75	7.79	7.35	7.51
1251	NASDAQ	INFN	Thu, May 5, 2011	7.47	7.74	7.47	7.60
1250	NASDAQ	INFN	Wed, May 4, 2011	7.44	7.57	7.32	7.52
1249	NASDAQ	INFN	Tue, May 3, 2011	7.50	7.64	7.35	7.45
1248	NASDAQ	INFN	Mon, May 2, 2011	7.82	7.89	7.50	7.53
1247	NASDAQ	INFN	Fri, Apr 29, 2011	7.60	8.25	7.45	7.82
1246	NASDAQ	INFN	Thu, Apr 28, 2011	8.11	8.20	7.91	8.00
1245	NASDAQ	INFN	Wed, Apr 27, 2011	8.40	8.45	8.05	8.19
1244	NASDAQ	INFN	Tue, Apr 26, 2011	8.29	8.39	8.18	8.38
1243	NASDAQ	INFN	Mon, Apr 25, 2011	8.08	8.29	8.04	8.28
1242	NASDAQ	INFN	Thu, Apr 21, 2011	8.21	8.23	8.01	8.10
1241	NASDAQ	INFN	Wed, Apr 20, 2011	7.99	8.13	7.90	8.05
1240	NASDAQ	INFN	Tue, Apr 19, 2011	8.04	8.09	7.81	7.82
1239	NASDAQ	INFN	Mon, Apr 18, 2011	7.88	8.02	7.82	8.00
1238	NASDAQ	INFN	Fri, Apr 15, 2011	7.98	8.05	7.89	8.01
1237	NASDAQ	INFN	Thu, Apr 14, 2011	7.82	8.03	7.82	8.01
1236	NASDAQ	INFN	Wed, Apr 13, 2011	7.92	8.03	7.83	7.89
1235	NASDAQ	INFN	Tue, Apr 12, 2011	8.10	8.13	7.80	7.82
1234	NASDAQ	INFN	Mon, Apr 11, 2011	8.70	8.74	8.13	8.13
1233	NASDAQ	INFN	Fri, Apr 8, 2011	8.66	8.73	8.58	8.70
1232	NASDAQ	INFN	Thu, Apr 7, 2011	8.58	8.75	8.54	8.59
1231	NASDAQ	INFN	Wed, Apr 6, 2011	8.41	8.60	8.25	8.57
1230	NASDAQ	INFN	Tue, Apr 5, 2011	8.05	8.39	8.00	8.33
1229	NASDAQ	INFN	Mon, Apr 4, 2011	8.30	8.31	7.96	8.04
1228	NASDAQ	INFN	Fri, Apr 1, 2011	8.52	8.55	8.22	8.27
1227	NASDAQ	INFN	Thu, Mar 31, 2011	8.27	8.47	8.27	8.39
1226	NASDAQ	INFN	Wed, Mar 30, 2011	8.37	8.40	8.17	8.34
1225	NASDAQ	INFN	Tue, Mar 29, 2011	8.30	8.42	8.23	8.28
1224	NASDAQ	INFN	Mon, Mar 28, 2011	8.40	8.42	8.25	8.31
1223	NASDAQ	INFN	Fri, Mar 25, 2011	8.47	8.58	8.24	8.36
1222	NASDAQ	INFN	Thu, Mar 24, 2011	8.25	8.52	8.15	8.40
1221	NASDAQ	INFN	Wed, Mar 23, 2011	8.10	8.24	7.94	8.12
1220	NASDAQ	INFN	Tue, Mar 22, 2011	7.65	8.18	7.56	8.00
1219	NASDAQ	INFN	Mon, Mar 21, 2011	7.69	7.74	7.60	7.67
1218	NASDAQ	INFN	Fri, Mar 18, 2011	7.70	7.75	7.55	7.60
1217	NASDAQ	INFN	Thu, Mar 17, 2011	7.77	7.79	7.54	7.55
1216	NASDAQ	INFN	Wed, Mar 16, 2011	7.84	7.95	7.45	7.59
1215	NASDAQ	INFN	Tue, Mar 15, 2011	7.61	7.92	7.60	7.81
1214	NASDAQ	INFN	Mon, Mar 14, 2011	7.73	8.03	7.62	7.97
1213	NASDAQ	INFN	Fri, Mar 11, 2011	7.84	7.88	7.62	7.83
1212	NASDAQ	INFN	Thu, Mar 10, 2011	8.07	8.19	7.78	7.87
1211	NASDAQ	INFN	Wed, Mar 9, 2011	8.07	8.25	7.90	8.15
1210	NASDAQ	INFN	Tue, Mar 8, 2011	8.00	8.45	7.95	8.35
1209	NASDAQ	INFN	Mon, Mar 7, 2011	8.18	8.27	7.87	7.97
1208	NASDAQ	INFN	Fri, Mar 4, 2011	8.20	8.24	8.00	8.15
1207	NASDAQ	INFN	Thu, Mar 3, 2011	8.04	8.28	7.96	8.20
1206	NASDAQ	INFN	Wed, Mar 2, 2011	7.71	7.96	7.71	7.89
1205	NASDAQ	INFN	Tue, Mar 1, 2011	8.06	8.06	7.64	7.72
1204	NASDAQ	INFN	Mon, Feb 28, 2011	8.19	8.19	7.78	8.01
1203	NASDAQ	INFN	Fri, Feb 25, 2011	7.95	8.18	7.93	8.13
1202	NASDAQ	INFN	Thu, Feb 24, 2011	7.72	7.93	7.62	7.88
1201	NASDAQ	INFN	Wed, Feb 23, 2011	7.86	8.00	7.51	7.69
1200	NASDAQ	INFN	Tue, Feb 22, 2011	8.15	8.16	7.85	7.86
1199	NASDAQ	INFN	Fri, Feb 18, 2011	8.60	8.66	8.20	8.28
1198	NASDAQ	INFN	Thu, Feb 17, 2011	8.14	8.60	8.10	8.55
1197	NASDAQ	INFN	Wed, Feb 16, 2011	8.09	8.29	8.05	8.18
1196	NASDAQ	INFN	Tue, Feb 15, 2011	8.31	8.37	8.05	8.07
1195	NASDAQ	INFN	Mon, Feb 14, 2011	8.79	8.80	8.23	8.33
1194	NASDAQ	INFN	Fri, Feb 11, 2011	8.57	8.82	8.52	8.77
1193	NASDAQ	INFN	Thu, Feb 10, 2011	8.42	8.70	8.30	8.58
1192	NASDAQ	INFN	Wed, Feb 9, 2011	8.57	8.66	8.43	8.49
1191	NASDAQ	INFN	Tue, Feb 8, 2011	8.73	8.80	8.50	8.58
1190	NASDAQ	INFN	Mon, Feb 7, 2011	8.60	8.87	8.53	8.57
1189	NASDAQ	INFN	Fri, Feb 4, 2011	7.93	8.48	7.86	8.45
1188	NASDAQ	INFN	Thu, Feb 3, 2011	7.60	7.94	7.56	7.78
1187	NASDAQ	INFN	Wed, Feb 2, 2011	7.75	7.80	7.59	7.60
1186	NASDAQ	INFN	Tue, Feb 1, 2011	7.38	7.87	7.36	7.75
1185	NASDAQ	INFN	Mon, Jan 31, 2011	7.50	7.51	7.13	7.34
1184	NASDAQ	INFN	Fri, Jan 28, 2011	7.34	7.75	7.22	7.37
1183	NASDAQ	INFN	Thu, Jan 27, 2011	9.24	9.24	8.94	8.98
1182	NASDAQ	INFN	Wed, Jan 26, 2011	9.11	9.39	8.95	9.19
1181	NASDAQ	INFN	Tue, Jan 25, 2011	9.35	9.38	8.83	9.04
1180	NASDAQ	INFN	Mon, Jan 24, 2011	9.20	9.45	9.12	9.35
1179	NASDAQ	INFN	Fri, Jan 21, 2011	9.58	9.59	9.11	9.23
1178	NASDAQ	INFN	Thu, Jan 20, 2011	9.69	9.69	9.28	9.50
1177	NASDAQ	INFN	Wed, Jan 19, 2011	10.34	10.45	9.77	9.79
1176	NASDAQ	INFN	Tue, Jan 18, 2011	10.55	10.64	10.18	10.34
1175	NASDAQ	INFN	Fri, Jan 14, 2011	10.24	10.62	10.16	10.62
1174	NASDAQ	INFN	Thu, Jan 13, 2011	10.35	10.46	10.17	10.22
1173	NASDAQ	INFN	Wed, Jan 12, 2011	10.61	10.69	10.34	10.40
1172	NASDAQ	INFN	Tue, Jan 11, 2011	10.78	10.94	10.49	10.50
1171	NASDAQ	INFN	Mon, Jan 10, 2011	10.63	10.75	10.43	10.72
1170	NASDAQ	INFN	Fri, Jan 7, 2011	11.06	11.10	10.56	10.75
1169	NASDAQ	INFN	Thu, Jan 6, 2011	10.61	11.15	10.52	11.06
1168	NASDAQ	INFN	Wed, Jan 5, 2011	10.26	10.64	10.20	10.64
1167	NASDAQ	INFN	Tue, Jan 4, 2011	10.60	10.64	10.20	10.35
1166	NASDAQ	INFN	Mon, Jan 3, 2011	10.41	10.69	10.28	10.58
1165	NASDAQ	INFN	Fri, Dec 31, 2010	10.27	10.39	10.10	10.33
1164	NASDAQ	INFN	Thu, Dec 30, 2010	10.27	10.39	10.25	10.30
1163	NASDAQ	INFN	Wed, Dec 29, 2010	10.27	10.44	10.27	10.30
1162	NASDAQ	INFN	Tue, Dec 28, 2010	10.44	10.49	10.21	10.26
1161	NASDAQ	INFN	Mon, Dec 27, 2010	10.20	10.54	10.10	10.50
1160	NASDAQ	INFN	Thu, Dec 23, 2010	10.38	10.50	10.25	10.31
1159	NASDAQ	INFN	Wed, Dec 22, 2010	10.74	10.74	10.31	10.42
1158	NASDAQ	INFN	Tue, Dec 21, 2010	10.92	10.95	10.65	10.71
1157	NASDAQ	INFN	Mon, Dec 20, 2010	10.80	10.90	10.72	10.80
1156	NASDAQ	INFN	Fri, Dec 17, 2010	10.97	11.05	10.84	10.91
1155	NASDAQ	INFN	Thu, Dec 16, 2010	10.40	11.00	10.36	11.00
1154	NASDAQ	INFN	Wed, Dec 15, 2010	10.08	10.40	10.00	10.16
1153	NASDAQ	INFN	Tue, Dec 14, 2010	10.77	10.83	9.98	10.06
1152	NASDAQ	INFN	Mon, Dec 13, 2010	10.37	10.50	10.26	10.26
1151	NASDAQ	INFN	Fri, Dec 10, 2010	10.01	10.40	9.99	10.30
1150	NASDAQ	INFN	Thu, Dec 9, 2010	10.29	10.30	9.85	9.96
1149	NASDAQ	INFN	Wed, Dec 8, 2010	9.97	10.14	9.80	10.06
1148	NASDAQ	INFN	Tue, Dec 7, 2010	9.50	9.75	9.38	9.56
1147	NASDAQ	INFN	Mon, Dec 6, 2010	9.00	9.36	8.88	9.31
1146	NASDAQ	INFN	Fri, Dec 3, 2010	8.56	8.96	8.50	8.91
1145	NASDAQ	INFN	Thu, Dec 2, 2010	8.30	8.62	8.26	8.56
1144	NASDAQ	INFN	Wed, Dec 1, 2010	8.36	8.41	8.22	8.24
1143	NASDAQ	INFN	Tue, Nov 30, 2010	8.25	8.30	8.12	8.18
1142	NASDAQ	INFN	Mon, Nov 29, 2010	8.42	8.47	8.20	8.25
1141	NASDAQ	INFN	Fri, Nov 26, 2010	8.28	8.55	8.28	8.42
1140	NASDAQ	INFN	Wed, Nov 24, 2010	8.50	8.59	8.32	8.34
1139	NASDAQ	INFN	Tue, Nov 23, 2010	8.60	8.60	8.28	8.40
1138	NASDAQ	INFN	Mon, Nov 22, 2010	8.45	8.77	8.40	8.67
1137	NASDAQ	INFN	Fri, Nov 19, 2010	8.24	8.43	8.14	8.42
1136	NASDAQ	INFN	Thu, Nov 18, 2010	8.48	8.48	8.15	8.20
1135	NASDAQ	INFN	Wed, Nov 17, 2010	8.26	8.42	8.19	8.34
1134	NASDAQ	INFN	Tue, Nov 16, 2010	8.24	8.34	8.10	8.21
1133	NASDAQ	INFN	Mon, Nov 15, 2010	8.22	8.45	8.22	8.31
1132	NASDAQ	INFN	Fri, Nov 12, 2010	8.50	8.60	8.14	8.15
1131	NASDAQ	INFN	Thu, Nov 11, 2010	8.47	8.64	8.32	8.61
1130	NASDAQ	INFN	Wed, Nov 10, 2010	8.62	8.67	8.38	8.65
1129	NASDAQ	INFN	Tue, Nov 9, 2010	8.79	8.82	8.51	8.56
1128	NASDAQ	INFN	Mon, Nov 8, 2010	8.58	8.82	8.58	8.74
1127	NASDAQ	INFN	Fri, Nov 5, 2010	8.65	8.65	8.39	8.54
1126	NASDAQ	INFN	Thu, Nov 4, 2010	8.74	8.75	8.48	8.57
1125	NASDAQ	INFN	Wed, Nov 3, 2010	8.26	8.57	8.25	8.57
1124	NASDAQ	INFN	Tue, Nov 2, 2010	8.22	8.26	8.17	8.23
1123	NASDAQ	INFN	Mon, Nov 1, 2010	8.20	8.38	8.09	8.14
1122	NASDAQ	INFN	Fri, Oct 29, 2010	8.29	8.33	8.18	8.19
1121	NASDAQ	INFN	Thu, Oct 28, 2010	8.48	8.51	8.12	8.25
1120	NASDAQ	INFN	Wed, Oct 27, 2010	8.27	8.40	8.21	8.40
1119	NASDAQ	INFN	Tue, Oct 26, 2010	8.45	8.49	8.27	8.29
1118	NASDAQ	INFN	Mon, Oct 25, 2010	8.25	8.48	8.21	8.43
1117	NASDAQ	INFN	Fri, Oct 22, 2010	8.25	8.25	8.12	8.14
1116	NASDAQ	INFN	Thu, Oct 21, 2010	8.22	8.30	8.10	8.21
1115	NASDAQ	INFN	Wed, Oct 20, 2010	8.19	8.29	7.97	8.13
1114	NASDAQ	INFN	Tue, Oct 19, 2010	8.10	8.39	7.79	7.95
1113	NASDAQ	INFN	Mon, Oct 18, 2010	12.45	12.48	11.80	12.33
1112	NASDAQ	INFN	Fri, Oct 15, 2010	12.49	12.50	12.04	12.45
1111	NASDAQ	INFN	Thu, Oct 14, 2010	12.01	12.13	11.72	11.89
1110	NASDAQ	INFN	Wed, Oct 13, 2010	12.10	12.19	11.97	12.07
1109	NASDAQ	INFN	Tue, Oct 12, 2010	11.75	12.17	11.55	12.03
1108	NASDAQ	INFN	Mon, Oct 11, 2010	11.86	11.97	11.72	11.84
1107	NASDAQ	INFN	Fri, Oct 8, 2010	11.59	11.95	11.26	11.84
1106	NASDAQ	INFN	Thu, Oct 7, 2010	11.42	11.61	11.16	11.56
1105	NASDAQ	INFN	Wed, Oct 6, 2010	11.71	11.90	11.27	11.34
1104	NASDAQ	INFN	Tue, Oct 5, 2010	11.38	11.89	11.24	11.68
1103	NASDAQ	INFN	Mon, Oct 4, 2010	11.31	11.40	10.83	11.29
1102	NASDAQ	INFN	Fri, Oct 1, 2010	11.74	11.94	11.45	11.80
1101	NASDAQ	INFN	Thu, Sep 30, 2010	12.19	12.26	11.56	11.67
1100	NASDAQ	INFN	Wed, Sep 29, 2010	11.83	12.30	11.82	12.07
1099	NASDAQ	INFN	Tue, Sep 28, 2010	11.86	11.89	11.43	11.79
1098	NASDAQ	INFN	Mon, Sep 27, 2010	12.11	12.53	11.65	11.78
1097	NASDAQ	INFN	Fri, Sep 24, 2010	12.73	12.90	12.55	12.83
1096	NASDAQ	INFN	Thu, Sep 23, 2010	11.78	12.63	11.77	12.55
1095	NASDAQ	INFN	Wed, Sep 22, 2010	11.86	11.91	11.57	11.90
1094	NASDAQ	INFN	Tue, Sep 21, 2010	11.94	12.22	11.65	11.90
1093	NASDAQ	INFN	Mon, Sep 20, 2010	11.18	12.00	11.09	11.98
1092	NASDAQ	INFN	Fri, Sep 17, 2010	11.20	11.40	11.00	11.12
1091	NASDAQ	INFN	Thu, Sep 16, 2010	11.02	11.25	10.86	11.06
1090	NASDAQ	INFN	Wed, Sep 15, 2010	11.00	11.14	10.94	11.09
1089	NASDAQ	INFN	Tue, Sep 14, 2010	10.45	11.31	10.35	11.09
1088	NASDAQ	INFN	Mon, Sep 13, 2010	10.09	10.59	10.07	10.47
1087	NASDAQ	INFN	Fri, Sep 10, 2010	9.99	10.36	9.97	9.97
1086	NASDAQ	INFN	Thu, Sep 9, 2010	10.01	10.15	9.87	9.98
1085	NASDAQ	INFN	Wed, Sep 8, 2010	9.50	9.86	9.40	9.81
1084	NASDAQ	INFN	Tue, Sep 7, 2010	9.47	9.56	9.30	9.46
1083	NASDAQ	INFN	Fri, Sep 3, 2010	9.17	9.57	9.17	9.49
1082	NASDAQ	INFN	Thu, Sep 2, 2010	8.77	9.09	8.71	9.02
1081	NASDAQ	INFN	Wed, Sep 1, 2010	8.61	8.82	8.50	8.80
1080	NASDAQ	INFN	Tue, Aug 31, 2010	8.42	8.53	8.26	8.44
1079	NASDAQ	INFN	Mon, Aug 30, 2010	8.65	8.70	8.41	8.42
1078	NASDAQ	INFN	Fri, Aug 27, 2010	8.41	8.72	8.19	8.71
1077	NASDAQ	INFN	Thu, Aug 26, 2010	8.58	8.79	8.27	8.29
1076	NASDAQ	INFN	Wed, Aug 25, 2010	8.16	8.55	8.13	8.54
1075	NASDAQ	INFN	Tue, Aug 24, 2010	7.91	8.30	7.87	8.28
1074	NASDAQ	INFN	Mon, Aug 23, 2010	8.14	8.38	8.05	8.05
1073	NASDAQ	INFN	Fri, Aug 20, 2010	8.06	8.24	7.94	8.10
1072	NASDAQ	INFN	Thu, Aug 19, 2010	8.30	8.36	7.98	8.08
1071	NASDAQ	INFN	Wed, Aug 18, 2010	8.47	8.51	8.32	8.37
1070	NASDAQ	INFN	Tue, Aug 17, 2010	8.51	8.64	8.38	8.52
1069	NASDAQ	INFN	Mon, Aug 16, 2010	8.05	8.62	7.94	8.46
1068	NASDAQ	INFN	Fri, Aug 13, 2010	8.27	8.27	8.06	8.09
1067	NASDAQ	INFN	Thu, Aug 12, 2010	8.38	8.44	8.22	8.28
1066	NASDAQ	INFN	Wed, Aug 11, 2010	8.72	8.74	8.42	8.54
1065	NASDAQ	INFN	Tue, Aug 10, 2010	9.03	9.08	8.87	8.95
1064	NASDAQ	INFN	Mon, Aug 9, 2010	9.04	9.25	8.92	9.19
1063	NASDAQ	INFN	Fri, Aug 6, 2010	9.14	9.21	8.82	8.99
1062	NASDAQ	INFN	Thu, Aug 5, 2010	9.30	9.41	9.14	9.21
1061	NASDAQ	INFN	Wed, Aug 4, 2010	9.04	9.42	9.01	9.42
1060	NASDAQ	INFN	Tue, Aug 3, 2010	9.18	9.18	8.91	8.97
1059	NASDAQ	INFN	Mon, Aug 2, 2010	9.17	9.19	8.90	9.05
1058	NASDAQ	INFN	Fri, Jul 30, 2010	8.77	9.18	8.76	9.05
1057	NASDAQ	INFN	Thu, Jul 29, 2010	9.22	9.22	8.83	8.93
1056	NASDAQ	INFN	Wed, Jul 28, 2010	9.31	9.39	9.01	9.05
1055	NASDAQ	INFN	Tue, Jul 27, 2010	9.27	9.46	8.86	9.37
1054	NASDAQ	INFN	Mon, Jul 26, 2010	9.13	9.87	9.05	9.55
1053	NASDAQ	INFN	Fri, Jul 23, 2010	7.88	9.17	7.61	9.14
1052	NASDAQ	INFN	Thu, Jul 22, 2010	6.48	7.04	6.40	6.99
1051	NASDAQ	INFN	Wed, Jul 21, 2010	6.61	6.62	6.31	6.36
1050	NASDAQ	INFN	Tue, Jul 20, 2010	6.39	6.59	6.32	6.59
1049	NASDAQ	INFN	Mon, Jul 19, 2010	6.43	6.51	6.39	6.49
1048	NASDAQ	INFN	Fri, Jul 16, 2010	6.77	6.85	6.39	6.43
1047	NASDAQ	INFN	Thu, Jul 15, 2010	6.78	6.89	6.65	6.84
1046	NASDAQ	INFN	Wed, Jul 14, 2010	6.63	6.87	6.63	6.79
1045	NASDAQ	INFN	Tue, Jul 13, 2010	6.60	6.69	6.52	6.67
1044	NASDAQ	INFN	Mon, Jul 12, 2010	6.54	6.61	6.37	6.49
1043	NASDAQ	INFN	Fri, Jul 9, 2010	6.65	6.78	6.57	6.60
1042	NASDAQ	INFN	Thu, Jul 8, 2010	6.55	6.72	6.39	6.67
1041	NASDAQ	INFN	Wed, Jul 7, 2010	6.34	6.52	6.32	6.49
1040	NASDAQ	INFN	Tue, Jul 6, 2010	6.47	6.62	6.22	6.30
1039	NASDAQ	INFN	Fri, Jul 2, 2010	6.52	6.52	6.25	6.33
1038	NASDAQ	INFN	Thu, Jul 1, 2010	6.42	6.48	6.23	6.45
1037	NASDAQ	INFN	Wed, Jun 30, 2010	6.55	6.80	6.42	6.43
1036	NASDAQ	INFN	Tue, Jun 29, 2010	6.75	6.77	6.50	6.53
1035	NASDAQ	INFN	Mon, Jun 28, 2010	6.88	6.94	6.75	6.87
1034	NASDAQ	INFN	Fri, Jun 25, 2010	6.79	6.97	6.66	6.90
1033	NASDAQ	INFN	Thu, Jun 24, 2010	6.94	6.98	6.73	6.73
1032	NASDAQ	INFN	Wed, Jun 23, 2010	7.00	7.04	6.83	6.94
1031	NASDAQ	INFN	Tue, Jun 22, 2010	7.22	7.31	6.99	7.00
1030	NASDAQ	INFN	Mon, Jun 21, 2010	7.46	7.50	7.13	7.19
1029	NASDAQ	INFN	Fri, Jun 18, 2010	7.00	7.40	6.99	7.31
1028	NASDAQ	INFN	Thu, Jun 17, 2010	7.09	7.14	6.82	6.90
1027	NASDAQ	INFN	Wed, Jun 16, 2010	6.99	7.18	6.93	7.00
1026	NASDAQ	INFN	Tue, Jun 15, 2010	6.95	7.12	6.85	7.01
1025	NASDAQ	INFN	Mon, Jun 14, 2010	6.53	6.94	6.43	6.79
1024	NASDAQ	INFN	Fri, Jun 11, 2010	6.19	6.57	6.10	6.45
1023	NASDAQ	INFN	Thu, Jun 10, 2010	5.84	6.02	5.81	5.99
1022	NASDAQ	INFN	Wed, Jun 9, 2010	6.04	6.04	5.70	5.76
1021	NASDAQ	INFN	Tue, Jun 8, 2010	6.23	6.42	5.89	5.94
1020	NASDAQ	INFN	Mon, Jun 7, 2010	6.45	6.56	6.16	6.18
1019	NASDAQ	INFN	Fri, Jun 4, 2010	6.74	6.84	6.38	6.44
1018	NASDAQ	INFN	Thu, Jun 3, 2010	6.70	6.89	6.69	6.87
1017	NASDAQ	INFN	Wed, Jun 2, 2010	6.72	6.79	6.65	6.72
1016	NASDAQ	INFN	Tue, Jun 1, 2010	6.95	7.00	6.69	6.70
1015	NASDAQ	INFN	Fri, May 28, 2010	7.27	7.33	7.00	7.04
1014	NASDAQ	INFN	Thu, May 27, 2010	7.17	7.34	7.15	7.25
1013	NASDAQ	INFN	Wed, May 26, 2010	7.17	7.40	6.96	7.00
1012	NASDAQ	INFN	Tue, May 25, 2010	6.65	7.13	6.63	7.03
1011	NASDAQ	INFN	Mon, May 24, 2010	6.89	6.94	6.64	6.66
1010	NASDAQ	INFN	Fri, May 21, 2010	6.95	6.95	6.61	6.90
1009	NASDAQ	INFN	Thu, May 20, 2010	7.40	7.50	7.10	7.15
1008	NASDAQ	INFN	Wed, May 19, 2010	7.64	7.69	7.40	7.55
1007	NASDAQ	INFN	Tue, May 18, 2010	7.96	8.00	7.68	7.70
1006	NASDAQ	INFN	Mon, May 17, 2010	7.67	7.89	7.50	7.85
1005	NASDAQ	INFN	Fri, May 14, 2010	8.05	8.09	7.66	7.74
1004	NASDAQ	INFN	Thu, May 13, 2010	8.39	8.50	8.04	8.12
1003	NASDAQ	INFN	Wed, May 12, 2010	8.23	8.50	8.22	8.43
1002	NASDAQ	INFN	Tue, May 11, 2010	8.11	8.31	7.96	8.24
1001	NASDAQ	INFN	Mon, May 10, 2010	8.25	8.31	8.04	8.18
1000	NASDAQ	INFN	Fri, May 7, 2010	8.12	8.25	7.75	7.87
999	NASDAQ	INFN	Thu, May 6, 2010	8.72	8.90	7.51	8.21
998	NASDAQ	INFN	Wed, May 5, 2010	8.93	8.98	8.79	8.79
997	NASDAQ	INFN	Tue, May 4, 2010	9.16	9.16	8.84	8.98
996	NASDAQ	INFN	Mon, May 3, 2010	9.16	9.36	8.93	9.28
995	NASDAQ	INFN	Fri, Apr 30, 2010	9.75	9.80	9.10	9.14
994	NASDAQ	INFN	Thu, Apr 29, 2010	9.77	9.87	9.69	9.75
993	NASDAQ	INFN	Wed, Apr 28, 2010	9.63	9.77	9.51	9.72
992	NASDAQ	INFN	Tue, Apr 27, 2010	9.67	9.98	9.59	9.59
991	NASDAQ	INFN	Mon, Apr 26, 2010	9.99	10.01	9.89	9.97
990	NASDAQ	INFN	Fri, Apr 23, 2010	9.95	10.00	9.82	10.00
989	NASDAQ	INFN	Thu, Apr 22, 2010	9.94	10.07	9.77	10.00
988	NASDAQ	INFN	Wed, Apr 21, 2010	10.00	10.04	9.71	10.00
987	NASDAQ	INFN	Tue, Apr 20, 2010	9.75	10.04	9.66	10.00
986	NASDAQ	INFN	Mon, Apr 19, 2010	9.73	9.81	9.46	9.71
985	NASDAQ	INFN	Fri, Apr 16, 2010	9.89	9.90	9.68	9.79
984	NASDAQ	INFN	Thu, Apr 15, 2010	9.79	9.95	9.74	9.91
983	NASDAQ	INFN	Wed, Apr 14, 2010	9.60	10.10	9.50	10.05
982	NASDAQ	INFN	Tue, Apr 13, 2010	9.22	9.57	9.11	9.56
981	NASDAQ	INFN	Mon, Apr 12, 2010	9.07	9.24	8.96	9.22
980	NASDAQ	INFN	Fri, Apr 9, 2010	8.67	8.95	8.60	8.91
979	NASDAQ	INFN	Thu, Apr 8, 2010	8.77	8.77	8.55	8.67
978	NASDAQ	INFN	Wed, Apr 7, 2010	8.83	8.91	8.71	8.76
977	NASDAQ	INFN	Tue, Apr 6, 2010	8.51	8.84	8.47	8.84
976	NASDAQ	INFN	Mon, Apr 5, 2010	8.48	8.66	8.48	8.61
975	NASDAQ	INFN	Thu, Apr 1, 2010	8.53	8.79	8.41	8.46
974	NASDAQ	INFN	Wed, Mar 31, 2010	8.38	8.79	8.35	8.52
973	NASDAQ	INFN	Tue, Mar 30, 2010	8.40	8.44	8.15	8.43
972	NASDAQ	INFN	Mon, Mar 29, 2010	8.45	8.52	8.37	8.40
971	NASDAQ	INFN	Fri, Mar 26, 2010	8.22	8.37	8.16	8.34
970	NASDAQ	INFN	Thu, Mar 25, 2010	8.16	8.34	8.07	8.17
969	NASDAQ	INFN	Wed, Mar 24, 2010	8.31	8.31	8.05	8.08
968	NASDAQ	INFN	Tue, Mar 23, 2010	8.05	8.34	8.04	8.31
967	NASDAQ	INFN	Mon, Mar 22, 2010	7.88	8.07	7.88	8.05
966	NASDAQ	INFN	Fri, Mar 19, 2010	8.11	8.21	7.92	8.02
965	NASDAQ	INFN	Thu, Mar 18, 2010	8.10	8.20	8.03	8.13
964	NASDAQ	INFN	Wed, Mar 17, 2010	8.23	8.30	8.10	8.13
963	NASDAQ	INFN	Tue, Mar 16, 2010	8.17	8.25	8.12	8.24
962	NASDAQ	INFN	Mon, Mar 15, 2010	8.25	8.39	8.12	8.17
961	NASDAQ	INFN	Fri, Mar 12, 2010	8.43	8.43	8.08	8.25
960	NASDAQ	INFN	Thu, Mar 11, 2010	8.40	8.50	8.20	8.44
959	NASDAQ	INFN	Wed, Mar 10, 2010	8.26	8.58	8.21	8.40
958	NASDAQ	INFN	Tue, Mar 9, 2010	8.12	8.30	8.02	8.30
957	NASDAQ	INFN	Mon, Mar 8, 2010	8.15	8.24	8.07	8.15
956	NASDAQ	INFN	Fri, Mar 5, 2010	8.07	8.19	7.98	8.19
955	NASDAQ	INFN	Thu, Mar 4, 2010	8.11	8.17	7.97	8.05
954	NASDAQ	INFN	Wed, Mar 3, 2010	8.12	8.15	7.88	8.12
953	NASDAQ	INFN	Tue, Mar 2, 2010	7.60	8.10	7.54	8.07
952	NASDAQ	INFN	Mon, Mar 1, 2010	7.63	7.69	7.49	7.60
951	NASDAQ	INFN	Fri, Feb 26, 2010	7.54	7.66	7.50	7.58
950	NASDAQ	INFN	Thu, Feb 25, 2010	7.66	7.72	7.52	7.56
949	NASDAQ	INFN	Wed, Feb 24, 2010	7.57	7.77	7.50	7.77
948	NASDAQ	INFN	Tue, Feb 23, 2010	7.57	7.63	7.19	7.51
947	NASDAQ	INFN	Mon, Feb 22, 2010	7.62	7.75	7.60	7.61
946	NASDAQ	INFN	Fri, Feb 19, 2010	7.57	7.65	7.41	7.63
945	NASDAQ	INFN	Thu, Feb 18, 2010	7.46	7.62	7.40	7.61
944	NASDAQ	INFN	Wed, Feb 17, 2010	7.67	7.73	7.38	7.44
943	NASDAQ	INFN	Tue, Feb 16, 2010	7.67	7.75	7.56	7.69
942	NASDAQ	INFN	Fri, Feb 12, 2010	7.27	7.56	7.25	7.55
941	NASDAQ	INFN	Thu, Feb 11, 2010	7.01	7.31	6.90	7.31
940	NASDAQ	INFN	Wed, Feb 10, 2010	6.82	7.03	6.78	7.00
939	NASDAQ	INFN	Tue, Feb 9, 2010	6.85	6.95	6.79	6.82
938	NASDAQ	INFN	Mon, Feb 8, 2010	6.88	6.90	6.78	6.79
937	NASDAQ	INFN	Fri, Feb 5, 2010	6.80	6.94	6.76	6.91
936	NASDAQ	INFN	Thu, Feb 4, 2010	6.95	7.05	6.71	6.80
935	NASDAQ	INFN	Wed, Feb 3, 2010	7.15	7.25	6.96	7.00
934	NASDAQ	INFN	Tue, Feb 2, 2010	7.07	7.21	7.00	7.14
933	NASDAQ	INFN	Mon, Feb 1, 2010	6.86	7.09	6.81	7.03
932	NASDAQ	INFN	Fri, Jan 29, 2010	7.08	7.16	6.80	6.85
931	NASDAQ	INFN	Thu, Jan 28, 2010	7.49	7.49	7.02	7.06
930	NASDAQ	INFN	Wed, Jan 27, 2010	7.51	7.60	7.22	7.32
929	NASDAQ	INFN	Tue, Jan 26, 2010	7.73	7.87	7.51	7.80
928	NASDAQ	INFN	Mon, Jan 25, 2010	7.96	7.97	7.70	7.78
927	NASDAQ	INFN	Fri, Jan 22, 2010	8.27	8.27	7.90	7.92
926	NASDAQ	INFN	Thu, Jan 21, 2010	8.21	8.41	8.11	8.32
925	NASDAQ	INFN	Wed, Jan 20, 2010	8.14	8.24	7.99	8.21
924	NASDAQ	INFN	Tue, Jan 19, 2010	8.17	8.28	8.11	8.17
923	NASDAQ	INFN	Fri, Jan 15, 2010	8.30	8.33	8.07	8.17
922	NASDAQ	INFN	Thu, Jan 14, 2010	8.22	8.33	8.17	8.26
921	NASDAQ	INFN	Wed, Jan 13, 2010	8.31	8.35	8.05	8.24
920	NASDAQ	INFN	Tue, Jan 12, 2010	8.49	8.50	8.17	8.32
919	NASDAQ	INFN	Mon, Jan 11, 2010	8.86	9.15	8.45	8.55
918	NASDAQ	INFN	Fri, Jan 8, 2010	9.09	9.27	9.03	9.27
917	NASDAQ	INFN	Thu, Jan 7, 2010	9.11	9.27	8.95	9.16
916	NASDAQ	INFN	Wed, Jan 6, 2010	9.24	9.24	9.04	9.11
915	NASDAQ	INFN	Tue, Jan 5, 2010	9.11	9.23	8.98	9.21
914	NASDAQ	INFN	Mon, Jan 4, 2010	8.95	9.09	8.89	9.08
913	NASDAQ	INFN	Thu, Dec 31, 2009	8.97	8.98	8.85	8.87
912	NASDAQ	INFN	Wed, Dec 30, 2009	8.80	8.97	8.80	8.95
911	NASDAQ	INFN	Tue, Dec 29, 2009	8.97	9.00	8.81	8.85
910	NASDAQ	INFN	Mon, Dec 28, 2009	9.00	9.01	8.85	8.94
909	NASDAQ	INFN	Thu, Dec 24, 2009	8.91	8.95	8.82	8.94
908	NASDAQ	INFN	Wed, Dec 23, 2009	8.90	8.95	8.76	8.85
907	NASDAQ	INFN	Tue, Dec 22, 2009	9.04	9.04	8.65	8.87
906	NASDAQ	INFN	Mon, Dec 21, 2009	9.20	9.28	9.01	9.06
905	NASDAQ	INFN	Fri, Dec 18, 2009	9.27	9.30	9.06	9.12
904	NASDAQ	INFN	Thu, Dec 17, 2009	9.34	9.37	9.12	9.16
903	NASDAQ	INFN	Wed, Dec 16, 2009	9.36	9.40	9.22	9.32
902	NASDAQ	INFN	Tue, Dec 15, 2009	9.37	9.48	9.24	9.24
901	NASDAQ	INFN	Mon, Dec 14, 2009	9.50	9.55	9.30	9.35
900	NASDAQ	INFN	Fri, Dec 11, 2009	9.53	9.55	9.16	9.33
899	NASDAQ	INFN	Thu, Dec 10, 2009	9.61	9.80	9.26	9.37
898	NASDAQ	INFN	Wed, Dec 9, 2009	9.19	9.39	9.00	9.36
897	NASDAQ	INFN	Tue, Dec 8, 2009	9.11	9.23	8.96	9.21
896	NASDAQ	INFN	Mon, Dec 7, 2009	9.10	9.26	9.03	9.10
895	NASDAQ	INFN	Fri, Dec 4, 2009	9.10	9.20	8.83	9.09
894	NASDAQ	INFN	Thu, Dec 3, 2009	8.84	9.08	8.55	8.89
893	NASDAQ	INFN	Wed, Dec 2, 2009	8.48	8.86	8.42	8.83
892	NASDAQ	INFN	Tue, Dec 1, 2009	8.28	8.46	8.20	8.45
891	NASDAQ	INFN	Mon, Nov 30, 2009	8.04	8.24	8.01	8.23
890	NASDAQ	INFN	Fri, Nov 27, 2009	7.88	8.14	7.88	8.08
889	NASDAQ	INFN	Wed, Nov 25, 2009	8.15	8.22	8.10	8.12
888	NASDAQ	INFN	Tue, Nov 24, 2009	8.21	8.21	8.02	8.14
887	NASDAQ	INFN	Mon, Nov 23, 2009	8.08	8.23	7.98	8.19
886	NASDAQ	INFN	Fri, Nov 20, 2009	8.02	8.15	7.83	7.93
885	NASDAQ	INFN	Thu, Nov 19, 2009	8.15	8.28	7.92	8.06
884	NASDAQ	INFN	Wed, Nov 18, 2009	8.41	8.59	8.06	8.26
883	NASDAQ	INFN	Tue, Nov 17, 2009	8.10	8.38	8.05	8.37
882	NASDAQ	INFN	Mon, Nov 16, 2009	7.99	8.06	7.91	8.04
881	NASDAQ	INFN	Fri, Nov 13, 2009	7.84	7.85	7.66	7.80
880	NASDAQ	INFN	Thu, Nov 12, 2009	7.77	7.79	7.56	7.74
879	NASDAQ	INFN	Wed, Nov 11, 2009	7.60	7.83	7.51	7.76
878	NASDAQ	INFN	Tue, Nov 10, 2009	7.68	7.68	7.40	7.47
877	NASDAQ	INFN	Mon, Nov 9, 2009	7.57	7.66	7.41	7.66
876	NASDAQ	INFN	Fri, Nov 6, 2009	7.41	7.57	7.37	7.46
875	NASDAQ	INFN	Thu, Nov 5, 2009	7.33	7.50	7.28	7.44
874	NASDAQ	INFN	Wed, Nov 4, 2009	7.51	7.57	7.22	7.23
873	NASDAQ	INFN	Tue, Nov 3, 2009	7.18	7.47	7.12	7.45
872	NASDAQ	INFN	Mon, Nov 2, 2009	7.51	7.57	7.15	7.22
871	NASDAQ	INFN	Fri, Oct 30, 2009	7.60	7.60	7.41	7.43
870	NASDAQ	INFN	Thu, Oct 29, 2009	7.65	7.73	7.55	7.62
869	NASDAQ	INFN	Wed, Oct 28, 2009	7.80	7.90	7.60	7.61
868	NASDAQ	INFN	Tue, Oct 27, 2009	7.86	7.99	7.79	7.79
867	NASDAQ	INFN	Mon, Oct 26, 2009	8.04	8.05	7.75	7.79
866	NASDAQ	INFN	Fri, Oct 23, 2009	8.43	8.45	8.02	8.06
865	NASDAQ	INFN	Thu, Oct 22, 2009	8.19	8.42	8.14	8.41
864	NASDAQ	INFN	Wed, Oct 21, 2009	8.30	8.38	8.13	8.16
863	NASDAQ	INFN	Tue, Oct 20, 2009	8.15	8.16	8.00	8.02
862	NASDAQ	INFN	Mon, Oct 19, 2009	8.13	8.17	8.01	8.12
861	NASDAQ	INFN	Fri, Oct 16, 2009	8.11	8.17	8.01	8.06
860	NASDAQ	INFN	Thu, Oct 15, 2009	8.15	8.20	8.07	8.13
859	NASDAQ	INFN	Wed, Oct 14, 2009	8.23	8.26	8.13	8.18
858	NASDAQ	INFN	Tue, Oct 13, 2009	8.21	8.27	8.11	8.12
857	NASDAQ	INFN	Mon, Oct 12, 2009	8.33	8.33	8.11	8.18
856	NASDAQ	INFN	Fri, Oct 9, 2009	8.02	8.21	8.01	8.20
855	NASDAQ	INFN	Thu, Oct 8, 2009	8.16	8.21	7.97	7.98
854	NASDAQ	INFN	Wed, Oct 7, 2009	7.72	8.02	7.60	7.95
853	NASDAQ	INFN	Tue, Oct 6, 2009	7.64	7.81	7.55	7.73
852	NASDAQ	INFN	Mon, Oct 5, 2009	7.35	7.61	7.18	7.61
851	NASDAQ	INFN	Fri, Oct 2, 2009	7.39	7.39	7.25	7.25
850	NASDAQ	INFN	Thu, Oct 1, 2009	7.91	7.93	7.46	7.49
849	NASDAQ	INFN	Wed, Sep 30, 2009	8.18	8.18	7.91	7.95
848	NASDAQ	INFN	Tue, Sep 29, 2009	8.28	8.30	8.06	8.13
847	NASDAQ	INFN	Mon, Sep 28, 2009	8.31	8.61	8.28	8.29
846	NASDAQ	INFN	Fri, Sep 25, 2009	8.29	8.40	8.20	8.33
845	NASDAQ	INFN	Thu, Sep 24, 2009	8.66	8.78	8.22	8.36
844	NASDAQ	INFN	Wed, Sep 23, 2009	8.68	8.97	8.61	8.63
843	NASDAQ	INFN	Tue, Sep 22, 2009	8.43	9.05	8.36	8.64
842	NASDAQ	INFN	Mon, Sep 21, 2009	8.12	8.30	7.90	8.16
841	NASDAQ	INFN	Fri, Sep 18, 2009	8.35	8.35	8.07	8.13
840	NASDAQ	INFN	Thu, Sep 17, 2009	8.68	8.74	8.23	8.29
839	NASDAQ	INFN	Wed, Sep 16, 2009	8.25	8.75	8.20	8.65
838	NASDAQ	INFN	Tue, Sep 15, 2009	7.25	8.22	7.25	8.18
837	NASDAQ	INFN	Mon, Sep 14, 2009	7.08	7.22	7.03	7.20
836	NASDAQ	INFN	Fri, Sep 11, 2009	7.05	7.16	7.04	7.11
835	NASDAQ	INFN	Thu, Sep 10, 2009	7.20	7.20	7.01	7.04
834	NASDAQ	INFN	Wed, Sep 9, 2009	7.08	7.17	7.03	7.16
833	NASDAQ	INFN	Tue, Sep 8, 2009	7.05	7.11	7.01	7.08
832	NASDAQ	INFN	Fri, Sep 4, 2009	7.01	7.04	6.90	7.00
831	NASDAQ	INFN	Thu, Sep 3, 2009	6.95	7.03	6.90	7.01
830	NASDAQ	INFN	Wed, Sep 2, 2009	6.90	7.00	6.80	6.94
829	NASDAQ	INFN	Tue, Sep 1, 2009	7.00	7.05	6.80	6.90
828	NASDAQ	INFN	Mon, Aug 31, 2009	7.08	7.21	6.95	7.00
827	NASDAQ	INFN	Fri, Aug 28, 2009	6.97	7.22	6.97	7.13
826	NASDAQ	INFN	Thu, Aug 27, 2009	7.14	7.16	6.90	7.02
825	NASDAQ	INFN	Wed, Aug 26, 2009	7.03	7.20	6.90	7.01
824	NASDAQ	INFN	Tue, Aug 25, 2009	7.25	7.30	7.00	7.01
823	NASDAQ	INFN	Mon, Aug 24, 2009	7.30	7.45	7.15	7.17
822	NASDAQ	INFN	Fri, Aug 21, 2009	7.33	7.38	7.10	7.28
821	NASDAQ	INFN	Thu, Aug 20, 2009	7.15	7.23	7.06	7.23
820	NASDAQ	INFN	Wed, Aug 19, 2009	6.91	7.21	6.85	7.19
819	NASDAQ	INFN	Tue, Aug 18, 2009	7.16	7.22	7.00	7.01
818	NASDAQ	INFN	Mon, Aug 17, 2009	7.28	7.45	7.01	7.10
817	NASDAQ	INFN	Fri, Aug 14, 2009	7.66	7.66	7.28	7.47
816	NASDAQ	INFN	Thu, Aug 13, 2009	7.77	7.86	7.53	7.65
815	NASDAQ	INFN	Wed, Aug 12, 2009	7.37	7.88	7.36	7.70
814	NASDAQ	INFN	Tue, Aug 11, 2009	7.47	7.64	7.35	7.37
813	NASDAQ	INFN	Mon, Aug 10, 2009	7.50	7.71	7.38	7.45
812	NASDAQ	INFN	Fri, Aug 7, 2009	7.50	7.60	7.22	7.51
811	NASDAQ	INFN	Thu, Aug 6, 2009	7.02	7.27	7.00	7.12
810	NASDAQ	INFN	Wed, Aug 5, 2009	7.28	7.31	7.02	7.20
809	NASDAQ	INFN	Tue, Aug 4, 2009	6.92	7.47	6.92	7.28
808	NASDAQ	INFN	Mon, Aug 3, 2009	6.92	7.02	6.76	6.97
807	NASDAQ	INFN	Fri, Jul 31, 2009	6.76	6.90	6.49	6.77
806	NASDAQ	INFN	Thu, Jul 30, 2009	7.42	7.45	7.03	7.07
805	NASDAQ	INFN	Wed, Jul 29, 2009	7.30	7.42	7.25	7.29
804	NASDAQ	INFN	Tue, Jul 28, 2009	7.51	7.60	7.31	7.34
803	NASDAQ	INFN	Mon, Jul 27, 2009	7.48	7.58	7.33	7.55
802	NASDAQ	INFN	Fri, Jul 24, 2009	7.37	7.49	7.31	7.47
801	NASDAQ	INFN	Thu, Jul 23, 2009	7.13	7.50	7.05	7.46
800	NASDAQ	INFN	Wed, Jul 22, 2009	7.16	7.31	7.06	7.11
799	NASDAQ	INFN	Tue, Jul 21, 2009	7.40	7.47	6.94	7.17
798	NASDAQ	INFN	Mon, Jul 20, 2009	7.55	7.79	7.16	7.33
797	NASDAQ	INFN	Fri, Jul 17, 2009	8.90	9.10	8.67	9.00
796	NASDAQ	INFN	Thu, Jul 16, 2009	8.79	8.91	8.73	8.89
795	NASDAQ	INFN	Wed, Jul 15, 2009	8.98	9.08	8.83	8.87
794	NASDAQ	INFN	Tue, Jul 14, 2009	8.53	8.83	8.52	8.82
793	NASDAQ	INFN	Mon, Jul 13, 2009	8.51	8.62	8.22	8.51
792	NASDAQ	INFN	Fri, Jul 10, 2009	8.49	8.64	8.16	8.49
791	NASDAQ	INFN	Thu, Jul 9, 2009	8.48	8.73	8.35	8.52
790	NASDAQ	INFN	Wed, Jul 8, 2009	8.54	8.58	8.30	8.39
789	NASDAQ	INFN	Tue, Jul 7, 2009	8.62	8.65	8.44	8.47
788	NASDAQ	INFN	Mon, Jul 6, 2009	8.79	8.96	8.51	8.62
787	NASDAQ	INFN	Thu, Jul 2, 2009	9.28	9.28	8.79	8.81
786	NASDAQ	INFN	Wed, Jul 1, 2009	9.18	9.43	9.06	9.33
785	NASDAQ	INFN	Tue, Jun 30, 2009	9.25	9.33	9.06	9.13
784	NASDAQ	INFN	Mon, Jun 29, 2009	9.12	9.41	9.03	9.21
783	NASDAQ	INFN	Fri, Jun 26, 2009	9.10	9.21	8.98	9.10
782	NASDAQ	INFN	Thu, Jun 25, 2009	9.16	9.26	9.00	9.19
781	NASDAQ	INFN	Wed, Jun 24, 2009	9.18	9.45	9.10	9.20
780	NASDAQ	INFN	Tue, Jun 23, 2009	9.09	9.24	8.99	9.06
779	NASDAQ	INFN	Mon, Jun 22, 2009	9.51	9.70	8.98	8.98
778	NASDAQ	INFN	Fri, Jun 19, 2009	9.65	9.86	9.41	9.45
777	NASDAQ	INFN	Thu, Jun 18, 2009	9.62	9.62	9.35	9.45
776	NASDAQ	INFN	Wed, Jun 17, 2009	9.57	9.80	9.46	9.65
775	NASDAQ	INFN	Tue, Jun 16, 2009	10.13	10.17	9.56	9.58
774	NASDAQ	INFN	Mon, Jun 15, 2009	9.93	10.10	9.66	10.07
773	NASDAQ	INFN	Fri, Jun 12, 2009	10.03	10.13	9.94	10.12
772	NASDAQ	INFN	Thu, Jun 11, 2009	10.02	10.32	10.01	10.17
771	NASDAQ	INFN	Wed, Jun 10, 2009	10.33	10.39	9.70	10.02
770	NASDAQ	INFN	Tue, Jun 9, 2009	10.00	10.40	9.88	10.29
769	NASDAQ	INFN	Mon, Jun 8, 2009	9.91	10.14	9.74	10.01
768	NASDAQ	INFN	Fri, Jun 5, 2009	10.53	10.53	9.80	9.94
767	NASDAQ	INFN	Thu, Jun 4, 2009	9.45	10.44	9.36	10.38
766	NASDAQ	INFN	Wed, Jun 3, 2009	9.07	9.49	9.00	9.41
765	NASDAQ	INFN	Tue, Jun 2, 2009	8.96	9.24	8.83	9.13
764	NASDAQ	INFN	Mon, Jun 1, 2009	8.72	9.11	8.64	9.08
763	NASDAQ	INFN	Fri, May 29, 2009	8.33	8.56	8.21	8.54
762	NASDAQ	INFN	Thu, May 28, 2009	8.33	8.42	8.05	8.32
761	NASDAQ	INFN	Wed, May 27, 2009	8.48	8.56	8.23	8.23
760	NASDAQ	INFN	Tue, May 26, 2009	8.14	8.58	8.14	8.52
759	NASDAQ	INFN	Fri, May 22, 2009	8.18	8.34	8.00	8.25
758	NASDAQ	INFN	Thu, May 21, 2009	8.20	8.22	7.90	8.10
757	NASDAQ	INFN	Wed, May 20, 2009	8.35	8.53	8.16	8.38
756	NASDAQ	INFN	Tue, May 19, 2009	8.08	8.31	8.05	8.24
755	NASDAQ	INFN	Mon, May 18, 2009	8.05	8.22	7.92	8.16
754	NASDAQ	INFN	Fri, May 15, 2009	8.03	8.40	7.97	8.12
753	NASDAQ	INFN	Thu, May 14, 2009	8.00	8.18	7.90	8.05
752	NASDAQ	INFN	Wed, May 13, 2009	7.94	8.10	7.92	7.94
751	NASDAQ	INFN	Tue, May 12, 2009	8.16	8.19	7.95	8.04
750	NASDAQ	INFN	Mon, May 11, 2009	8.46	8.51	8.06	8.11
749	NASDAQ	INFN	Fri, May 8, 2009	8.55	8.62	8.30	8.60
748	NASDAQ	INFN	Thu, May 7, 2009	8.63	8.87	8.23	8.34
747	NASDAQ	INFN	Wed, May 6, 2009	8.50	8.83	8.37	8.75
746	NASDAQ	INFN	Tue, May 5, 2009	8.53	8.84	8.48	8.60
745	NASDAQ	INFN	Mon, May 4, 2009	8.88	8.96	8.72	8.85
744	NASDAQ	INFN	Fri, May 1, 2009	8.26	8.75	8.26	8.71
743	NASDAQ	INFN	Thu, Apr 30, 2009	8.22	8.62	8.06	8.44
742	NASDAQ	INFN	Wed, Apr 29, 2009	8.26	8.29	8.05	8.08
741	NASDAQ	INFN	Tue, Apr 28, 2009	8.25	8.31	8.10	8.14
740	NASDAQ	INFN	Mon, Apr 27, 2009	8.45	8.50	8.16	8.26
739	NASDAQ	INFN	Fri, Apr 24, 2009	8.54	8.54	8.22	8.45
738	NASDAQ	INFN	Thu, Apr 23, 2009	8.41	8.59	8.22	8.33
737	NASDAQ	INFN	Wed, Apr 22, 2009	8.29	8.49	7.90	7.93
736	NASDAQ	INFN	Tue, Apr 21, 2009	8.97	9.50	8.90	9.29
735	NASDAQ	INFN	Mon, Apr 20, 2009	9.21	9.40	8.89	9.05
734	NASDAQ	INFN	Fri, Apr 17, 2009	9.33	9.68	9.26	9.44
733	NASDAQ	INFN	Thu, Apr 16, 2009	8.90	9.37	8.82	9.32
732	NASDAQ	INFN	Wed, Apr 15, 2009	8.49	8.90	8.46	8.90
731	NASDAQ	INFN	Tue, Apr 14, 2009	8.44	8.85	8.32	8.60
730	NASDAQ	INFN	Mon, Apr 13, 2009	8.54	8.68	8.17	8.59
729	NASDAQ	INFN	Thu, Apr 9, 2009	8.40	8.71	8.36	8.66
728	NASDAQ	INFN	Wed, Apr 8, 2009	8.14	8.40	8.10	8.39
727	NASDAQ	INFN	Tue, Apr 7, 2009	8.24	8.34	8.02	8.03
726	NASDAQ	INFN	Mon, Apr 6, 2009	8.42	8.45	8.26	8.38
725	NASDAQ	INFN	Fri, Apr 3, 2009	8.11	8.50	8.01	8.45
724	NASDAQ	INFN	Thu, Apr 2, 2009	8.26	8.30	7.97	8.16
723	NASDAQ	INFN	Wed, Apr 1, 2009	7.60	8.18	7.41	8.07
722	NASDAQ	INFN	Tue, Mar 31, 2009	7.33	7.74	7.26	7.40
721	NASDAQ	INFN	Mon, Mar 30, 2009	7.32	7.54	7.00	7.18
720	NASDAQ	INFN	Fri, Mar 27, 2009	7.73	7.81	7.43	7.48
719	NASDAQ	INFN	Thu, Mar 26, 2009	7.71	7.89	7.54	7.82
718	NASDAQ	INFN	Wed, Mar 25, 2009	7.67	7.84	7.15	7.59
717	NASDAQ	INFN	Tue, Mar 24, 2009	8.31	8.37	7.52	7.59
716	NASDAQ	INFN	Mon, Mar 23, 2009	7.80	8.31	7.65	8.31
715	NASDAQ	INFN	Fri, Mar 20, 2009	7.91	7.91	7.35	7.49
714	NASDAQ	INFN	Thu, Mar 19, 2009	8.08	8.15	7.68	7.80
713	NASDAQ	INFN	Wed, Mar 18, 2009	7.48	7.99	7.48	7.96
712	NASDAQ	INFN	Tue, Mar 17, 2009	7.09	7.59	7.00	7.56
711	NASDAQ	INFN	Mon, Mar 16, 2009	7.25	7.39	7.04	7.12
710	NASDAQ	INFN	Fri, Mar 13, 2009	7.00	7.25	7.00	7.18
709	NASDAQ	INFN	Thu, Mar 12, 2009	6.39	7.17	6.25	7.14
708	NASDAQ	INFN	Wed, Mar 11, 2009	6.57	6.63	6.37	6.45
707	NASDAQ	INFN	Tue, Mar 10, 2009	5.86	6.55	5.86	6.55
706	NASDAQ	INFN	Mon, Mar 9, 2009	5.87	6.11	5.69	5.72
705	NASDAQ	INFN	Fri, Mar 6, 2009	6.19	6.33	5.81	5.95
704	NASDAQ	INFN	Thu, Mar 5, 2009	6.54	6.64	6.13	6.14
703	NASDAQ	INFN	Wed, Mar 4, 2009	6.69	6.81	6.50	6.66
702	NASDAQ	INFN	Tue, Mar 3, 2009	6.84	6.90	6.52	6.54
701	NASDAQ	INFN	Mon, Mar 2, 2009	7.01	7.16	6.62	6.71
700	NASDAQ	INFN	Fri, Feb 27, 2009	6.96	7.46	6.96	7.20
699	NASDAQ	INFN	Thu, Feb 26, 2009	7.23	7.28	7.03	7.09
698	NASDAQ	INFN	Wed, Feb 25, 2009	7.08	7.46	7.00	7.16
697	NASDAQ	INFN	Tue, Feb 24, 2009	6.77	7.24	6.57	7.21
696	NASDAQ	INFN	Mon, Feb 23, 2009	6.85	6.87	6.65	6.66
695	NASDAQ	INFN	Fri, Feb 20, 2009	6.85	6.96	6.66	6.84
694	NASDAQ	INFN	Thu, Feb 19, 2009	6.67	6.84	6.60	6.78
693	NASDAQ	INFN	Wed, Feb 18, 2009	6.59	6.75	6.50	6.65
692	NASDAQ	INFN	Tue, Feb 17, 2009	7.28	7.30	6.75	6.84
691	NASDAQ	INFN	Fri, Feb 13, 2009	7.16	7.54	7.14	7.49
690	NASDAQ	INFN	Thu, Feb 12, 2009	6.87	7.17	6.81	7.12
689	NASDAQ	INFN	Wed, Feb 11, 2009	6.68	7.13	6.68	7.00
688	NASDAQ	INFN	Tue, Feb 10, 2009	7.05	7.33	7.00	7.11
687	NASDAQ	INFN	Mon, Feb 9, 2009	7.15	7.25	6.86	6.99
686	NASDAQ	INFN	Fri, Feb 6, 2009	6.91	7.22	6.91	7.15
685	NASDAQ	INFN	Thu, Feb 5, 2009	6.56	7.03	6.50	6.94
684	NASDAQ	INFN	Wed, Feb 4, 2009	6.94	7.28	6.58	6.65
683	NASDAQ	INFN	Tue, Feb 3, 2009	6.04	7.29	6.04	6.96
682	NASDAQ	INFN	Mon, Feb 2, 2009	6.73	6.79	6.27	6.53
681	NASDAQ	INFN	Fri, Jan 30, 2009	7.50	7.58	6.78	6.86
680	NASDAQ	INFN	Thu, Jan 29, 2009	8.63	8.92	8.29	8.32
679	NASDAQ	INFN	Wed, Jan 28, 2009	8.45	8.84	8.42	8.80
678	NASDAQ	INFN	Tue, Jan 27, 2009	8.43	8.67	8.34	8.45
677	NASDAQ	INFN	Mon, Jan 26, 2009	8.34	8.61	8.15	8.42
676	NASDAQ	INFN	Fri, Jan 23, 2009	7.90	8.39	7.80	8.30
675	NASDAQ	INFN	Thu, Jan 22, 2009	8.30	8.45	7.80	8.15
674	NASDAQ	INFN	Wed, Jan 21, 2009	8.13	8.62	7.75	8.56
673	NASDAQ	INFN	Tue, Jan 20, 2009	8.53	8.64	8.00	8.00
672	NASDAQ	INFN	Fri, Jan 16, 2009	8.91	8.95	8.35	8.70
671	NASDAQ	INFN	Thu, Jan 15, 2009	8.45	8.88	8.07	8.83
670	NASDAQ	INFN	Wed, Jan 14, 2009	8.82	9.01	8.42	8.44
669	NASDAQ	INFN	Tue, Jan 13, 2009	8.71	9.04	8.61	9.01
668	NASDAQ	INFN	Mon, Jan 12, 2009	8.84	8.98	8.64	8.74
667	NASDAQ	INFN	Fri, Jan 9, 2009	9.24	9.24	8.75	8.86
666	NASDAQ	INFN	Thu, Jan 8, 2009	9.05	9.28	8.78	9.27
665	NASDAQ	INFN	Wed, Jan 7, 2009	8.97	9.27	8.87	9.12
664	NASDAQ	INFN	Tue, Jan 6, 2009	8.99	9.18	8.93	9.09
663	NASDAQ	INFN	Mon, Jan 5, 2009	8.98	9.24	8.62	8.98
662	NASDAQ	INFN	Fri, Jan 2, 2009	9.00	9.14	8.66	8.98
661	NASDAQ	INFN	Wed, Dec 31, 2008	8.72	9.06	8.72	8.96
660	NASDAQ	INFN	Tue, Dec 30, 2008	8.37	8.71	8.37	8.68
659	NASDAQ	INFN	Mon, Dec 29, 2008	8.55	8.68	8.10	8.25
658	NASDAQ	INFN	Fri, Dec 26, 2008	8.65	8.74	8.44	8.55
657	NASDAQ	INFN	Wed, Dec 24, 2008	8.43	8.64	8.43	8.56
656	NASDAQ	INFN	Tue, Dec 23, 2008	8.63	8.80	8.30	8.45
655	NASDAQ	INFN	Mon, Dec 22, 2008	8.77	8.86	8.14	8.56
654	NASDAQ	INFN	Fri, Dec 19, 2008	8.90	9.01	8.31	8.75
653	NASDAQ	INFN	Thu, Dec 18, 2008	8.68	9.25	8.33	8.59
652	NASDAQ	INFN	Wed, Dec 17, 2008	8.55	9.04	8.51	8.87
651	NASDAQ	INFN	Tue, Dec 16, 2008	8.16	8.71	8.16	8.67
650	NASDAQ	INFN	Mon, Dec 15, 2008	8.83	8.83	7.65	8.06
649	NASDAQ	INFN	Fri, Dec 12, 2008	8.95	9.59	8.72	9.29
648	NASDAQ	INFN	Thu, Dec 11, 2008	9.84	10.05	9.12	9.26
647	NASDAQ	INFN	Wed, Dec 10, 2008	9.90	10.29	9.66	9.99
646	NASDAQ	INFN	Tue, Dec 9, 2008	9.88	10.39	9.58	9.70
645	NASDAQ	INFN	Mon, Dec 8, 2008	9.80	10.23	9.70	10.06
644	NASDAQ	INFN	Fri, Dec 5, 2008	9.04	9.59	8.78	9.57
643	NASDAQ	INFN	Thu, Dec 4, 2008	8.98	9.70	8.98	9.23
642	NASDAQ	INFN	Wed, Dec 3, 2008	8.77	9.17	8.54	9.15
641	NASDAQ	INFN	Tue, Dec 2, 2008	8.42	9.32	8.29	9.09
640	NASDAQ	INFN	Mon, Dec 1, 2008	9.46	9.46	8.13	8.15
639	NASDAQ	INFN	Fri, Nov 28, 2008	9.15	9.77	9.15	9.76
638	NASDAQ	INFN	Wed, Nov 26, 2008	8.50	9.48	8.43	9.37
637	NASDAQ	INFN	Tue, Nov 25, 2008	8.55	8.83	8.00	8.49
636	NASDAQ	INFN	Mon, Nov 24, 2008	7.65	8.60	7.48	8.49
635	NASDAQ	INFN	Fri, Nov 21, 2008	7.38	7.62	6.99	7.51
634	NASDAQ	INFN	Thu, Nov 20, 2008	7.11	7.64	6.76	7.12
633	NASDAQ	INFN	Wed, Nov 19, 2008	7.28	7.71	7.20	7.25
632	NASDAQ	INFN	Tue, Nov 18, 2008	6.69	7.38	6.69	7.31
631	NASDAQ	INFN	Mon, Nov 17, 2008	6.75	7.01	6.57	6.64
630	NASDAQ	INFN	Fri, Nov 14, 2008	7.27	7.27	6.75	6.75
629	NASDAQ	INFN	Thu, Nov 13, 2008	6.87	7.37	6.40	7.28
628	NASDAQ	INFN	Wed, Nov 12, 2008	7.20	7.54	6.80	6.88
627	NASDAQ	INFN	Tue, Nov 11, 2008	7.51	7.80	7.28	7.31
626	NASDAQ	INFN	Mon, Nov 10, 2008	7.99	7.99	7.52	7.60
625	NASDAQ	INFN	Fri, Nov 7, 2008	7.50	7.98	7.50	7.78
624	NASDAQ	INFN	Thu, Nov 6, 2008	7.60	7.89	7.29	7.41
623	NASDAQ	INFN	Wed, Nov 5, 2008	8.03	8.09	7.52	7.62
622	NASDAQ	INFN	Tue, Nov 4, 2008	7.75	8.17	7.71	8.11
621	NASDAQ	INFN	Mon, Nov 3, 2008	7.78	7.79	7.35	7.60
620	NASDAQ	INFN	Fri, Oct 31, 2008	7.66	7.95	7.52	7.78
619	NASDAQ	INFN	Thu, Oct 30, 2008	7.80	7.82	7.43	7.78
618	NASDAQ	INFN	Wed, Oct 29, 2008	7.50	7.82	7.25	7.58
617	NASDAQ	INFN	Tue, Oct 28, 2008	7.06	7.50	6.90	7.48
616	NASDAQ	INFN	Mon, Oct 27, 2008	6.87	7.14	6.71	6.89
615	NASDAQ	INFN	Fri, Oct 24, 2008	6.51	7.36	6.50	7.00
614	NASDAQ	INFN	Thu, Oct 23, 2008	7.47	7.99	6.91	7.16
613	NASDAQ	INFN	Wed, Oct 22, 2008	7.00	8.19	6.94	7.52
612	NASDAQ	INFN	Tue, Oct 21, 2008	7.00	8.47	6.80	7.99
611	NASDAQ	INFN	Mon, Oct 20, 2008	7.15	7.50	7.15	7.50
610	NASDAQ	INFN	Fri, Oct 17, 2008	6.82	7.57	6.76	7.00
609	NASDAQ	INFN	Thu, Oct 16, 2008	6.39	7.19	6.00	7.17
608	NASDAQ	INFN	Wed, Oct 15, 2008	7.41	7.55	6.22	6.30
607	NASDAQ	INFN	Tue, Oct 14, 2008	8.25	8.45	7.41	7.50
606	NASDAQ	INFN	Mon, Oct 13, 2008	7.46	7.83	7.27	7.80
605	NASDAQ	INFN	Fri, Oct 10, 2008	6.05	7.37	5.81	7.16
604	NASDAQ	INFN	Thu, Oct 9, 2008	6.87	6.99	6.18	6.25
603	NASDAQ	INFN	Wed, Oct 8, 2008	6.59	7.00	6.31	6.58
602	NASDAQ	INFN	Tue, Oct 7, 2008	8.50	8.50	6.80	6.84
601	NASDAQ	INFN	Mon, Oct 6, 2008	7.75	10.00	6.50	7.19
600	NASDAQ	INFN	Fri, Oct 3, 2008	8.30	8.55	7.94	7.94
599	NASDAQ	INFN	Thu, Oct 2, 2008	9.40	9.47	7.92	8.15
598	NASDAQ	INFN	Wed, Oct 1, 2008	9.45	9.70	9.31	9.47
597	NASDAQ	INFN	Tue, Sep 30, 2008	9.24	9.78	8.76	9.56
596	NASDAQ	INFN	Mon, Sep 29, 2008	9.51	9.61	8.76	9.09
595	NASDAQ	INFN	Fri, Sep 26, 2008	9.44	10.22	9.43	10.16
594	NASDAQ	INFN	Thu, Sep 25, 2008	9.25	9.84	9.16	9.67
593	NASDAQ	INFN	Wed, Sep 24, 2008	9.11	9.97	9.11	9.20
592	NASDAQ	INFN	Tue, Sep 23, 2008	9.16	9.34	8.66	9.10
591	NASDAQ	INFN	Mon, Sep 22, 2008	9.99	9.99	8.87	9.14
590	NASDAQ	INFN	Fri, Sep 19, 2008	8.99	10.00	8.60	10.00
589	NASDAQ	INFN	Thu, Sep 18, 2008	8.30	8.50	7.85	8.45
588	NASDAQ	INFN	Wed, Sep 17, 2008	8.49	8.61	7.89	7.89
587	NASDAQ	INFN	Tue, Sep 16, 2008	8.10	8.70	7.90	8.62
586	NASDAQ	INFN	Mon, Sep 15, 2008	8.48	8.57	7.98	8.01
585	NASDAQ	INFN	Fri, Sep 12, 2008	8.26	9.03	8.17	8.56
584	NASDAQ	INFN	Thu, Sep 11, 2008	7.91	8.30	7.81	8.30
583	NASDAQ	INFN	Wed, Sep 10, 2008	8.53	8.53	7.89	7.90
582	NASDAQ	INFN	Tue, Sep 9, 2008	9.54	9.54	8.27	8.29
581	NASDAQ	INFN	Mon, Sep 8, 2008	9.73	10.40	9.31	9.51
580	NASDAQ	INFN	Fri, Sep 5, 2008	10.08	10.35	9.36	9.38
579	NASDAQ	INFN	Thu, Sep 4, 2008	10.50	10.50	10.00	10.05
578	NASDAQ	INFN	Wed, Sep 3, 2008	10.52	10.87	10.49	10.60
577	NASDAQ	INFN	Tue, Sep 2, 2008	11.43	11.48	10.40	10.53
576	NASDAQ	INFN	Fri, Aug 29, 2008	11.06	11.15	10.91	11.02
575	NASDAQ	INFN	Thu, Aug 28, 2008	10.93	11.22	10.86	11.10
574	NASDAQ	INFN	Wed, Aug 27, 2008	10.38	11.05	10.38	10.91
573	NASDAQ	INFN	Tue, Aug 26, 2008	10.93	11.16	10.41	10.58
572	NASDAQ	INFN	Mon, Aug 25, 2008	11.57	11.57	10.86	10.93
571	NASDAQ	INFN	Fri, Aug 22, 2008	11.51	11.61	11.35	11.48
570	NASDAQ	INFN	Thu, Aug 21, 2008	11.43	11.62	11.37	11.41
569	NASDAQ	INFN	Wed, Aug 20, 2008	11.41	11.68	11.26	11.47
568	NASDAQ	INFN	Tue, Aug 19, 2008	11.50	11.60	11.11	11.30
567	NASDAQ	INFN	Mon, Aug 18, 2008	11.40	11.65	11.32	11.51
566	NASDAQ	INFN	Fri, Aug 15, 2008	11.37	11.57	11.16	11.45
565	NASDAQ	INFN	Thu, Aug 14, 2008	10.88	11.30	10.86	11.14
564	NASDAQ	INFN	Wed, Aug 13, 2008	11.33	11.42	10.65	10.99
563	NASDAQ	INFN	Tue, Aug 12, 2008	11.37	11.49	11.17	11.34
562	NASDAQ	INFN	Mon, Aug 11, 2008	11.45	11.50	11.24	11.47
561	NASDAQ	INFN	Fri, Aug 8, 2008	11.01	11.60	10.94	11.44
560	NASDAQ	INFN	Thu, Aug 7, 2008	11.39	11.39	10.92	10.98
559	NASDAQ	INFN	Wed, Aug 6, 2008	11.53	11.55	11.38	11.48
558	NASDAQ	INFN	Tue, Aug 5, 2008	11.53	11.58	11.33	11.54
557	NASDAQ	INFN	Mon, Aug 4, 2008	11.45	11.58	11.07	11.37
556	NASDAQ	INFN	Fri, Aug 1, 2008	11.27	11.52	10.91	11.43
555	NASDAQ	INFN	Thu, Jul 31, 2008	11.17	11.60	11.05	11.26
554	NASDAQ	INFN	Wed, Jul 30, 2008	11.77	11.88	11.02	11.30
553	NASDAQ	INFN	Tue, Jul 29, 2008	11.06	11.81	11.06	11.75
552	NASDAQ	INFN	Mon, Jul 28, 2008	10.81	11.38	10.81	11.03
551	NASDAQ	INFN	Fri, Jul 25, 2008	10.63	10.93	10.44	10.88
550	NASDAQ	INFN	Thu, Jul 24, 2008	10.70	10.89	10.47	10.60
549	NASDAQ	INFN	Wed, Jul 23, 2008	10.25	11.00	9.75	10.54
548	NASDAQ	INFN	Tue, Jul 22, 2008	8.73	9.34	8.55	8.99
547	NASDAQ	INFN	Mon, Jul 21, 2008	8.72	8.88	8.50	8.68
546	NASDAQ	INFN	Fri, Jul 18, 2008	8.44	8.84	8.28	8.67
545	NASDAQ	INFN	Thu, Jul 17, 2008	8.34	8.53	8.05	8.45
544	NASDAQ	INFN	Wed, Jul 16, 2008	7.97	8.31	7.79	8.27
543	NASDAQ	INFN	Tue, Jul 15, 2008	8.01	8.40	7.80	7.92
542	NASDAQ	INFN	Mon, Jul 14, 2008	8.84	8.84	8.00	8.13
541	NASDAQ	INFN	Fri, Jul 11, 2008	8.38	8.94	8.19	8.75
540	NASDAQ	INFN	Thu, Jul 10, 2008	8.43	8.88	8.26	8.47
539	NASDAQ	INFN	Wed, Jul 9, 2008	9.31	9.31	8.41	8.43
538	NASDAQ	INFN	Tue, Jul 8, 2008	8.16	9.29	8.05	9.29
537	NASDAQ	INFN	Mon, Jul 7, 2008	8.22	8.32	7.97	8.13
536	NASDAQ	INFN	Thu, Jul 3, 2008	8.25	8.25	8.01	8.14
535	NASDAQ	INFN	Wed, Jul 2, 2008	8.38	8.52	8.08	8.13
534	NASDAQ	INFN	Tue, Jul 1, 2008	8.72	8.86	8.23	8.37
533	NASDAQ	INFN	Mon, Jun 30, 2008	8.93	9.06	8.75	8.82
532	NASDAQ	INFN	Fri, Jun 27, 2008	8.98	9.07	8.73	8.91
531	NASDAQ	INFN	Thu, Jun 26, 2008	9.30	9.47	8.87	8.98
530	NASDAQ	INFN	Wed, Jun 25, 2008	9.03	9.50	8.92	9.41
529	NASDAQ	INFN	Tue, Jun 24, 2008	9.23	9.33	8.86	8.91
528	NASDAQ	INFN	Mon, Jun 23, 2008	9.83	9.91	9.19	9.24
527	NASDAQ	INFN	Fri, Jun 20, 2008	9.87	9.99	9.65	9.96
526	NASDAQ	INFN	Thu, Jun 19, 2008	10.18	10.18	9.84	10.00
525	NASDAQ	INFN	Wed, Jun 18, 2008	10.25	10.30	9.74	9.99
524	NASDAQ	INFN	Tue, Jun 17, 2008	9.63	10.50	9.52	10.28
523	NASDAQ	INFN	Mon, Jun 16, 2008	13.00	13.90	12.85	13.81
522	NASDAQ	INFN	Fri, Jun 13, 2008	12.56	13.02	12.50	13.01
521	NASDAQ	INFN	Thu, Jun 12, 2008	12.58	12.74	12.13	12.41
520	NASDAQ	INFN	Wed, Jun 11, 2008	13.13	13.17	12.22	12.23
519	NASDAQ	INFN	Tue, Jun 10, 2008	12.70	13.19	12.60	13.10
518	NASDAQ	INFN	Mon, Jun 9, 2008	13.39	13.60	12.60	12.85
517	NASDAQ	INFN	Fri, Jun 6, 2008	13.92	14.09	13.13	13.29
516	NASDAQ	INFN	Thu, Jun 5, 2008	14.13	14.29	13.78	14.01
515	NASDAQ	INFN	Wed, Jun 4, 2008	14.13	14.39	13.95	14.06
514	NASDAQ	INFN	Tue, Jun 3, 2008	14.17	14.24	13.89	14.24
513	NASDAQ	INFN	Mon, Jun 2, 2008	14.50	14.55	13.83	14.06
512	NASDAQ	INFN	Fri, May 30, 2008	14.00	14.30	13.82	14.28
511	NASDAQ	INFN	Thu, May 29, 2008	13.43	14.05	13.38	13.93
510	NASDAQ	INFN	Wed, May 28, 2008	13.62	14.12	13.38	13.43
509	NASDAQ	INFN	Tue, May 27, 2008	13.44	13.50	12.91	13.49
508	NASDAQ	INFN	Fri, May 23, 2008	13.24	13.57	13.00	13.31
507	NASDAQ	INFN	Thu, May 22, 2008	13.40	13.52	13.05	13.16
506	NASDAQ	INFN	Wed, May 21, 2008	14.10	14.10	13.15	13.36
505	NASDAQ	INFN	Tue, May 20, 2008	14.04	14.05	13.79	14.00
504	NASDAQ	INFN	Mon, May 19, 2008	13.74	14.83	13.67	14.05
503	NASDAQ	INFN	Fri, May 16, 2008	13.67	13.70	13.45	13.66
502	NASDAQ	INFN	Thu, May 15, 2008	13.20	13.64	12.95	13.57
501	NASDAQ	INFN	Wed, May 14, 2008	13.22	13.30	12.95	13.16
500	NASDAQ	INFN	Tue, May 13, 2008	13.00	13.24	12.61	13.16
499	NASDAQ	INFN	Mon, May 12, 2008	13.05	13.15	12.58	13.02
498	NASDAQ	INFN	Fri, May 9, 2008	12.61	13.14	12.56	13.05
497	NASDAQ	INFN	Thu, May 8, 2008	12.50	12.82	12.40	12.81
496	NASDAQ	INFN	Wed, May 7, 2008	13.06	13.06	12.44	12.46
495	NASDAQ	INFN	Tue, May 6, 2008	12.41	13.05	12.10	13.02
494	NASDAQ	INFN	Mon, May 5, 2008	12.43	12.51	12.08	12.48
493	NASDAQ	INFN	Fri, May 2, 2008	12.52	12.52	12.00	12.36
492	NASDAQ	INFN	Thu, May 1, 2008	12.66	12.67	12.00	12.40
491	NASDAQ	INFN	Wed, Apr 30, 2008	12.52	12.76	12.22	12.66
490	NASDAQ	INFN	Tue, Apr 29, 2008	13.16	13.16	12.15	12.39
489	NASDAQ	INFN	Mon, Apr 28, 2008	13.20	13.39	12.86	13.23
488	NASDAQ	INFN	Fri, Apr 25, 2008	12.63	13.39	12.29	13.23
487	NASDAQ	INFN	Thu, Apr 24, 2008	12.55	12.66	11.91	12.27
486	NASDAQ	INFN	Wed, Apr 23, 2008	14.10	14.25	12.38	12.55
485	NASDAQ	INFN	Tue, Apr 22, 2008	14.88	16.11	14.82	16.04
484	NASDAQ	INFN	Mon, Apr 21, 2008	15.22	15.48	14.60	15.30
483	NASDAQ	INFN	Fri, Apr 18, 2008	14.45	15.33	14.30	15.31
482	NASDAQ	INFN	Thu, Apr 17, 2008	13.59	14.30	13.30	14.24
481	NASDAQ	INFN	Wed, Apr 16, 2008	12.79	13.80	12.51	13.66
480	NASDAQ	INFN	Tue, Apr 15, 2008	12.69	12.74	12.01	12.48
479	NASDAQ	INFN	Mon, Apr 14, 2008	12.37	12.39	11.72	12.23
478	NASDAQ	INFN	Fri, Apr 11, 2008	12.80	12.80	12.11	12.31
477	NASDAQ	INFN	Thu, Apr 10, 2008	12.90	13.15	12.45	12.97
476	NASDAQ	INFN	Wed, Apr 9, 2008	12.70	12.93	12.35	12.76
475	NASDAQ	INFN	Tue, Apr 8, 2008	12.09	12.81	12.02	12.66
474	NASDAQ	INFN	Mon, Apr 7, 2008	12.23	12.54	12.09	12.24
473	NASDAQ	INFN	Fri, Apr 4, 2008	12.58	12.58	12.08	12.11
472	NASDAQ	INFN	Thu, Apr 3, 2008	11.95	12.65	11.95	12.62
471	NASDAQ	INFN	Wed, Apr 2, 2008	12.03	12.34	11.86	12.10
470	NASDAQ	INFN	Tue, Apr 1, 2008	12.09	12.31	11.80	12.20
469	NASDAQ	INFN	Mon, Mar 31, 2008	12.00	12.22	11.50	12.00
468	NASDAQ	INFN	Fri, Mar 28, 2008	12.58	13.20	11.95	12.20
467	NASDAQ	INFN	Thu, Mar 27, 2008	12.64	12.99	12.36	12.47
466	NASDAQ	INFN	Wed, Mar 26, 2008	13.00	13.10	12.20	12.60
465	NASDAQ	INFN	Tue, Mar 25, 2008	12.84	13.17	12.22	13.07
464	NASDAQ	INFN	Mon, Mar 24, 2008	11.40	13.10	11.24	12.83
463	NASDAQ	INFN	Thu, Mar 20, 2008	11.23	11.39	10.98	11.22
462	NASDAQ	INFN	Wed, Mar 19, 2008	10.71	11.13	10.71	11.03
461	NASDAQ	INFN	Tue, Mar 18, 2008	10.15	10.55	10.00	10.54
460	NASDAQ	INFN	Mon, Mar 17, 2008	10.34	10.35	9.89	9.94
459	NASDAQ	INFN	Fri, Mar 14, 2008	11.23	11.23	10.27	10.52
458	NASDAQ	INFN	Thu, Mar 13, 2008	10.31	11.08	10.04	11.05
457	NASDAQ	INFN	Wed, Mar 12, 2008	10.68	10.75	10.08	10.48
456	NASDAQ	INFN	Tue, Mar 11, 2008	10.24	10.67	9.89	10.60
455	NASDAQ	INFN	Mon, Mar 10, 2008	10.97	11.00	9.77	9.95
454	NASDAQ	INFN	Fri, Mar 7, 2008	11.00	11.44	10.61	11.02
453	NASDAQ	INFN	Thu, Mar 6, 2008	11.52	11.64	11.03	11.10
452	NASDAQ	INFN	Wed, Mar 5, 2008	11.47	11.82	11.22	11.58
451	NASDAQ	INFN	Tue, Mar 4, 2008	10.87	11.43	10.50	11.39
450	NASDAQ	INFN	Mon, Mar 3, 2008	11.70	11.77	10.53	10.89
449	NASDAQ	INFN	Fri, Feb 29, 2008	12.91	13.00	11.55	11.68
448	NASDAQ	INFN	Thu, Feb 28, 2008	13.60	13.76	12.98	13.00
447	NASDAQ	INFN	Wed, Feb 27, 2008	14.10	14.11	13.57	13.67
446	NASDAQ	INFN	Tue, Feb 26, 2008	13.84	14.29	13.43	13.87
445	NASDAQ	INFN	Mon, Feb 25, 2008	13.73	13.96	13.25	13.57
444	NASDAQ	INFN	Fri, Feb 22, 2008	13.15	13.36	12.32	12.96
443	NASDAQ	INFN	Thu, Feb 21, 2008	13.52	13.55	13.01	13.08
442	NASDAQ	INFN	Wed, Feb 20, 2008	12.76	13.70	12.67	13.46
441	NASDAQ	INFN	Tue, Feb 19, 2008	13.11	13.16	12.57	12.76
440	NASDAQ	INFN	Fri, Feb 15, 2008	13.33	13.38	13.04	13.20
439	NASDAQ	INFN	Thu, Feb 14, 2008	13.50	13.65	13.21	13.44
438	NASDAQ	INFN	Wed, Feb 13, 2008	13.27	13.50	12.89	13.44
437	NASDAQ	INFN	Tue, Feb 12, 2008	12.80	13.25	12.80	12.95
436	NASDAQ	INFN	Mon, Feb 11, 2008	12.22	12.91	12.10	12.78
435	NASDAQ	INFN	Fri, Feb 8, 2008	12.34	12.64	11.94	12.00
434	NASDAQ	INFN	Thu, Feb 7, 2008	12.90	12.99	12.06	12.30
433	NASDAQ	INFN	Wed, Feb 6, 2008	12.90	13.27	12.55	12.75
432	NASDAQ	INFN	Tue, Feb 5, 2008	13.68	13.68	12.65	12.78
431	NASDAQ	INFN	Mon, Feb 4, 2008	14.89	14.89	13.33	13.54
430	NASDAQ	INFN	Fri, Feb 1, 2008	13.47	14.70	12.88	14.69
429	NASDAQ	INFN	Thu, Jan 31, 2008	9.86	10.31	9.56	10.19
428	NASDAQ	INFN	Wed, Jan 30, 2008	10.46	10.48	9.95	10.02
427	NASDAQ	INFN	Tue, Jan 29, 2008	10.61	10.61	9.96	10.36
426	NASDAQ	INFN	Mon, Jan 28, 2008	10.00	10.63	9.66	10.44
425	NASDAQ	INFN	Fri, Jan 25, 2008	10.50	10.71	9.86	9.96
424	NASDAQ	INFN	Thu, Jan 24, 2008	10.10	10.46	9.88	10.27
423	NASDAQ	INFN	Wed, Jan 23, 2008	9.17	10.03	8.28	10.00
422	NASDAQ	INFN	Tue, Jan 22, 2008	9.06	9.20	8.54	9.08
421	NASDAQ	INFN	Fri, Jan 18, 2008	8.90	9.29	8.90	9.24
420	NASDAQ	INFN	Thu, Jan 17, 2008	9.33	9.76	8.40	8.81
419	NASDAQ	INFN	Wed, Jan 16, 2008	9.50	9.85	9.31	9.33
418	NASDAQ	INFN	Tue, Jan 15, 2008	10.62	10.74	9.22	9.70
417	NASDAQ	INFN	Mon, Jan 14, 2008	11.19	11.29	10.75	10.78
416	NASDAQ	INFN	Fri, Jan 11, 2008	11.29	11.35	10.62	11.01
415	NASDAQ	INFN	Thu, Jan 10, 2008	11.05	11.68	11.05	11.34
414	NASDAQ	INFN	Wed, Jan 9, 2008	11.49	11.70	11.13	11.18
413	NASDAQ	INFN	Tue, Jan 8, 2008	11.19	12.06	10.80	11.51
412	NASDAQ	INFN	Mon, Jan 7, 2008	11.02	11.43	10.29	11.20
411	NASDAQ	INFN	Fri, Jan 4, 2008	12.45	12.69	11.05	11.16
410	NASDAQ	INFN	Thu, Jan 3, 2008	14.29	14.29	12.37	12.68
409	NASDAQ	INFN	Wed, Jan 2, 2008	15.00	15.27	14.03	14.13
408	NASDAQ	INFN	Mon, Dec 31, 2007	14.01	15.02	13.94	14.84
407	NASDAQ	INFN	Fri, Dec 28, 2007	14.44	14.50	13.82	14.05
406	NASDAQ	INFN	Thu, Dec 27, 2007	14.49	14.55	14.02	14.11
405	NASDAQ	INFN	Wed, Dec 26, 2007	14.58	14.85	14.01	14.75
404	NASDAQ	INFN	Mon, Dec 24, 2007	14.69	14.89	14.37	14.57
403	NASDAQ	INFN	Fri, Dec 21, 2007	15.50	15.50	14.65	14.98
402	NASDAQ	INFN	Thu, Dec 20, 2007	16.25	16.28	15.20	15.60
401	NASDAQ	INFN	Wed, Dec 19, 2007	16.62	17.00	16.28	16.37
400	NASDAQ	INFN	Tue, Dec 18, 2007	17.00	17.08	16.60	16.79
399	NASDAQ	INFN	Mon, Dec 17, 2007	16.93	17.12	16.27	16.75
398	NASDAQ	INFN	Fri, Dec 14, 2007	17.15	17.40	16.81	16.95
397	NASDAQ	INFN	Thu, Dec 13, 2007	17.45	17.99	17.23	17.49
396	NASDAQ	INFN	Wed, Dec 12, 2007	19.26	19.30	17.41	18.25
395	NASDAQ	INFN	Tue, Dec 11, 2007	18.81	19.63	18.53	18.95
394	NASDAQ	INFN	Mon, Dec 10, 2007	19.30	19.48	18.62	18.84
393	NASDAQ	INFN	Fri, Dec 7, 2007	19.50	19.64	18.98	19.33
392	NASDAQ	INFN	Thu, Dec 6, 2007	19.56	19.95	19.32	19.40
391	NASDAQ	INFN	Wed, Dec 5, 2007	19.49	20.04	19.23	19.80
390	NASDAQ	INFN	Tue, Dec 4, 2007	19.91	20.28	19.00	19.72
389	NASDAQ	INFN	Mon, Dec 3, 2007	21.70	22.49	21.18	22.36
388	NASDAQ	INFN	Fri, Nov 30, 2007	21.33	21.95	21.12	21.81
387	NASDAQ	INFN	Thu, Nov 29, 2007	20.33	21.55	19.84	21.47
386	NASDAQ	INFN	Wed, Nov 28, 2007	19.48	20.41	19.25	20.30
385	NASDAQ	INFN	Tue, Nov 27, 2007	19.98	19.98	18.93	19.01
384	NASDAQ	INFN	Mon, Nov 26, 2007	20.81	21.18	19.75	19.85
383	NASDAQ	INFN	Fri, Nov 23, 2007	20.50	21.07	20.32	20.69
382	NASDAQ	INFN	Wed, Nov 21, 2007	20.64	21.28	19.53	19.99
381	NASDAQ	INFN	Tue, Nov 20, 2007	21.00	21.50	20.52	20.80
380	NASDAQ	INFN	Mon, Nov 19, 2007	21.54	21.83	20.68	21.43
379	NASDAQ	INFN	Fri, Nov 16, 2007	20.50	21.62	20.18	21.60
378	NASDAQ	INFN	Thu, Nov 15, 2007	20.43	20.81	19.75	20.36
377	NASDAQ	INFN	Wed, Nov 14, 2007	21.21	21.44	20.15	20.40
376	NASDAQ	INFN	Tue, Nov 13, 2007	20.65	21.12	20.44	21.12
375	NASDAQ	INFN	Mon, Nov 12, 2007	20.57	21.19	19.80	20.54
374	NASDAQ	INFN	Fri, Nov 9, 2007	20.16	20.83	18.59	20.79
373	NASDAQ	INFN	Thu, Nov 8, 2007	22.44	22.44	20.43	20.45
372	NASDAQ	INFN	Wed, Nov 7, 2007	22.26	22.55	21.62	21.70
371	NASDAQ	INFN	Tue, Nov 6, 2007	21.79	22.67	21.17	22.59
370	NASDAQ	INFN	Mon, Nov 5, 2007	21.22	22.05	21.22	21.78
369	NASDAQ	INFN	Fri, Nov 2, 2007	22.25	22.45	21.25	21.76
368	NASDAQ	INFN	Thu, Nov 1, 2007	22.00	22.68	21.50	22.09
367	NASDAQ	INFN	Wed, Oct 31, 2007	22.50	22.69	22.00	22.07
366	NASDAQ	INFN	Tue, Oct 30, 2007	22.95	23.14	22.32	22.65
365	NASDAQ	INFN	Mon, Oct 29, 2007	23.28	23.28	22.32	23.14
364	NASDAQ	INFN	Fri, Oct 26, 2007	23.63	24.00	22.80	23.20
363	NASDAQ	INFN	Thu, Oct 25, 2007	24.00	24.46	22.62	23.29
362	NASDAQ	INFN	Wed, Oct 24, 2007	24.00	25.74	22.50	24.00
361	NASDAQ	INFN	Tue, Oct 23, 2007	26.22	27.12	25.66	26.66
360	NASDAQ	INFN	Mon, Oct 22, 2007	24.75	25.94	24.52	25.62
359	NASDAQ	INFN	Fri, Oct 19, 2007	25.06	25.50	24.61	24.95
358	NASDAQ	INFN	Thu, Oct 18, 2007	24.28	25.14	24.12	24.94
357	NASDAQ	INFN	Wed, Oct 17, 2007	24.69	25.42	23.66	24.28
356	NASDAQ	INFN	Tue, Oct 16, 2007	24.86	25.18	24.41	24.47
355	NASDAQ	INFN	Mon, Oct 15, 2007	24.20	26.00	24.20	24.70
354	NASDAQ	INFN	Fri, Oct 12, 2007	23.97	25.50	23.41	24.38
353	NASDAQ	INFN	Thu, Oct 11, 2007	25.03	25.29	22.94	23.97
352	NASDAQ	INFN	Wed, Oct 10, 2007	25.26	25.90	24.35	25.00
351	NASDAQ	INFN	Tue, Oct 9, 2007	26.09	26.64	24.56	25.08
350	NASDAQ	INFN	Mon, Oct 8, 2007	24.46	26.50	24.46	25.91
349	NASDAQ	INFN	Fri, Oct 5, 2007	23.28	25.55	23.28	24.46
348	NASDAQ	INFN	Thu, Oct 4, 2007	23.71	24.27	22.67	23.20
347	NASDAQ	INFN	Wed, Oct 3, 2007	22.39	25.00	22.26	23.47
346	NASDAQ	INFN	Tue, Oct 2, 2007	20.97	22.70	20.61	22.47
345	NASDAQ	INFN	Mon, Oct 1, 2007	20.20	21.13	20.20	20.85
344	NASDAQ	INFN	Fri, Sep 28, 2007	21.01	21.50	20.04	20.15
343	NASDAQ	INFN	Thu, Sep 27, 2007	20.14	21.59	19.93	21.04
342	NASDAQ	INFN	Wed, Sep 26, 2007	19.05	20.25	18.90	19.86
341	NASDAQ	INFN	Tue, Sep 25, 2007	18.74	18.91	18.06	18.91
340	NASDAQ	INFN	Mon, Sep 24, 2007	18.76	19.30	17.99	18.30
339	NASDAQ	INFN	Fri, Sep 21, 2007	17.55	18.81	17.55	18.80
338	NASDAQ	INFN	Thu, Sep 20, 2007	17.03	17.69	17.03	17.51
337	NASDAQ	INFN	Wed, Sep 19, 2007	17.20	17.84	16.95	17.10
336	NASDAQ	INFN	Tue, Sep 18, 2007	17.14	17.44	16.93	17.05
335	NASDAQ	INFN	Mon, Sep 17, 2007	16.81	17.24	16.62	17.01
334	NASDAQ	INFN	Fri, Sep 14, 2007	17.26	17.38	16.61	16.69
333	NASDAQ	INFN	Thu, Sep 13, 2007	17.95	17.95	17.06	17.06
332	NASDAQ	INFN	Wed, Sep 12, 2007	18.12	18.12	17.50	17.60
331	NASDAQ	INFN	Tue, Sep 11, 2007	18.04	18.61	17.74	18.10
330	NASDAQ	INFN	Mon, Sep 10, 2007	17.99	18.43	17.51	17.75
329	NASDAQ	INFN	Fri, Sep 7, 2007	18.39	18.39	17.74	18.05
328	NASDAQ	INFN	Thu, Sep 6, 2007	18.95	19.43	18.15	18.50
327	NASDAQ	INFN	Wed, Sep 5, 2007	18.89	19.49	18.89	19.11
326	NASDAQ	INFN	Tue, Sep 4, 2007	19.00	19.25	18.59	19.14
325	NASDAQ	INFN	Fri, Aug 31, 2007	18.29	19.88	18.21	19.26
324	NASDAQ	INFN	Thu, Aug 30, 2007	17.67	18.29	17.34	18.18
323	NASDAQ	INFN	Wed, Aug 29, 2007	17.45	18.15	16.89	18.04
322	NASDAQ	INFN	Tue, Aug 28, 2007	17.50	17.71	17.00	17.16
321	NASDAQ	INFN	Mon, Aug 27, 2007	18.39	18.39	17.50	17.55
320	NASDAQ	INFN	Fri, Aug 24, 2007	17.58	18.50	17.41	18.24
319	NASDAQ	INFN	Thu, Aug 23, 2007	18.23	18.23	17.15	17.61
318	NASDAQ	INFN	Wed, Aug 22, 2007	18.12	18.12	17.26	17.90
317	NASDAQ	INFN	Tue, Aug 21, 2007	18.00	18.50	17.63	17.86
316	NASDAQ	INFN	Mon, Aug 20, 2007	18.00	18.35	17.66	18.00
315	NASDAQ	INFN	Fri, Aug 17, 2007	18.18	18.81	17.60	17.99
314	NASDAQ	INFN	Thu, Aug 16, 2007	17.53	17.95	16.52	17.22
313	NASDAQ	INFN	Wed, Aug 15, 2007	18.81	19.06	17.81	17.98
312	NASDAQ	INFN	Tue, Aug 14, 2007	19.46	19.89	18.63	18.94
311	NASDAQ	INFN	Mon, Aug 13, 2007	19.33	20.12	19.15	19.39
310	NASDAQ	INFN	Fri, Aug 10, 2007	21.71	21.71	18.75	19.83
309	NASDAQ	INFN	Thu, Aug 9, 2007	20.99	21.97	20.29	21.18
308	NASDAQ	INFN	Wed, Aug 8, 2007	20.01	21.38	20.01	20.90
307	NASDAQ	INFN	Tue, Aug 7, 2007	20.53	20.74	20.00	20.12
306	NASDAQ	INFN	Mon, Aug 6, 2007	20.07	20.46	19.71	20.30
305	NASDAQ	INFN	Fri, Aug 3, 2007	20.38	20.61	19.79	20.06
304	NASDAQ	INFN	Thu, Aug 2, 2007	20.62	21.34	19.60	20.27
303	NASDAQ	INFN	Wed, Aug 1, 2007	22.30	22.37	19.53	20.13
302	NASDAQ	INFN	Tue, Jul 31, 2007	23.50	23.50	22.70	22.80
301	NASDAQ	INFN	Mon, Jul 30, 2007	22.70	23.55	22.54	23.06
300	NASDAQ	INFN	Fri, Jul 27, 2007	23.00	23.42	22.10	22.16
299	NASDAQ	INFN	Thu, Jul 26, 2007	23.85	23.85	22.78	23.45
298	NASDAQ	INFN	Wed, Jul 25, 2007	23.50	23.96	23.25	23.77
297	NASDAQ	INFN	Tue, Jul 24, 2007	23.38	24.10	22.98	23.30
296	NASDAQ	INFN	Mon, Jul 23, 2007	23.09	23.60	23.00	23.30
295	NASDAQ	INFN	Fri, Jul 20, 2007	22.91	23.20	22.11	23.20
294	NASDAQ	INFN	Thu, Jul 19, 2007	23.50	24.12	22.20	22.35
293	NASDAQ	INFN	Wed, Jul 18, 2007	23.18	23.53	22.26	23.29
292	NASDAQ	INFN	Tue, Jul 17, 2007	23.90	24.00	23.18	23.31
291	NASDAQ	INFN	Mon, Jul 16, 2007	25.03	25.40	23.55	23.80
290	NASDAQ	INFN	Fri, Jul 13, 2007	24.56	25.84	24.39	25.72
289	NASDAQ	INFN	Thu, Jul 12, 2007	25.00	25.43	23.41	24.90
288	NASDAQ	INFN	Wed, Jul 11, 2007	25.29	25.98	24.77	24.99
287	NASDAQ	INFN	Tue, Jul 10, 2007	24.12	25.75	23.97	25.00
286	NASDAQ	INFN	Mon, Jul 9, 2007	22.89	24.93	22.51	24.29
285	NASDAQ	INFN	Fri, Jul 6, 2007	22.23	23.30	22.15	23.05
284	NASDAQ	INFN	Thu, Jul 5, 2007	23.35	23.68	22.11	22.34
283	NASDAQ	INFN	Tue, Jul 3, 2007	24.00	24.05	22.76	23.33
282	NASDAQ	INFN	Mon, Jul 2, 2007	25.54	25.96	23.20	23.86
281	NASDAQ	INFN	Fri, Jun 29, 2007	26.90	26.90	24.54	24.92
280	NASDAQ	INFN	Thu, Jun 28, 2007	24.38	26.85	23.50	26.74
279	NASDAQ	INFN	Wed, Jun 27, 2007	24.12	24.42	23.53	23.90
278	NASDAQ	INFN	Tue, Jun 26, 2007	24.20	24.20	23.27	23.74
277	NASDAQ	INFN	Mon, Jun 25, 2007	24.85	24.85	23.72	23.75
276	NASDAQ	INFN	Fri, Jun 22, 2007	24.44	24.48	23.50	24.41
275	NASDAQ	INFN	Thu, Jun 21, 2007	23.97	24.45	23.08	24.04
274	NASDAQ	INFN	Wed, Jun 20, 2007	24.96	25.19	23.50	23.97
273	NASDAQ	INFN	Tue, Jun 19, 2007	26.60	26.95	24.20	24.61
272	NASDAQ	INFN	Mon, Jun 18, 2007	27.80	30.00	26.27	26.60
271	NASDAQ	INFN	Fri, Jun 15, 2007	24.49	27.45	23.76	27.05
270	NASDAQ	INFN	Thu, Jun 14, 2007	23.86	24.72	23.62	24.05
269	NASDAQ	INFN	Wed, Jun 13, 2007	24.02	24.98	23.51	23.94
268	NASDAQ	INFN	Tue, Jun 12, 2007	24.97	25.85	23.88	24.06
267	NASDAQ	INFN	Mon, Jun 11, 2007	27.17	27.90	24.64	24.96
266	NASDAQ	INFN	Fri, Jun 8, 2007	21.50	26.41	21.39	25.16
265	NASDAQ	INFN	Thu, Jun 7, 2007	16.00	21.24	16.00	19.71
264	NASDAQ	INFN	Wed, Dec 20, 2006	0.88	0.88	0.88	0.88
263	NASDAQ	INFN	Tue, Dec 19, 2006	0.95	0.95	0.88	0.88
262	NASDAQ	INFN	Mon, Dec 18, 2006	0.99	0.99	0.95	0.95
261	NASDAQ	INFN	Fri, Dec 15, 2006	1.00	1.05	0.95	1.01
260	NASDAQ	INFN	Thu, Dec 14, 2006	0.85	1.00	0.85	0.99
259	NASDAQ	INFN	Wed, Dec 13, 2006	0.88	0.93	0.88	0.92
258	NASDAQ	INFN	Tue, Dec 12, 2006	0.91	0.95	0.88	0.92
257	NASDAQ	INFN	Mon, Dec 11, 2006	1.08	1.08	0.75	0.98
256	NASDAQ	INFN	Fri, Dec 8, 2006	1.02	1.06	0.88	0.99
255	NASDAQ	INFN	Thu, Dec 7, 2006	0.96	1.06	0.93	1.03
254	NASDAQ	INFN	Wed, Dec 6, 2006	0.91	1.01	0.80	0.94
253	NASDAQ	INFN	Tue, Dec 5, 2006	0.85	1.09	0.85	0.91
252	NASDAQ	INFN	Mon, Dec 4, 2006	0.71	1.00	0.48	0.99
251	NASDAQ	INFN	Fri, Dec 1, 2006	0.61	0.80	0.61	0.77
250	NASDAQ	INFN	Thu, Nov 30, 2006	0.51	0.61	0.43	0.61
249	NASDAQ	INFN	Wed, Nov 29, 2006	0.62	0.62	0.61	0.61
248	NASDAQ	INFN	Tue, Nov 28, 2006	0.61	0.62	0.50	0.62
247	NASDAQ	INFN	Mon, Nov 27, 2006	0.50	0.70	0.50	0.62
246	NASDAQ	INFN	Fri, Nov 24, 2006	0.50	0.60	0.50	0.57
245	NASDAQ	INFN	Wed, Nov 22, 2006	0.46	0.46	0.39	0.41
244	NASDAQ	INFN	Tue, Nov 21, 2006	0.51	0.55	0.51	0.55
243	NASDAQ	INFN	Mon, Nov 20, 2006	0.62	0.62	0.51	0.52
242	NASDAQ	INFN	Fri, Nov 17, 2006	0.62	0.66	0.62	0.66
241	NASDAQ	INFN	Thu, Nov 16, 2006	0.67	0.67	0.62	0.67
240	NASDAQ	INFN	Wed, Nov 15, 2006	0.67	0.67	0.67	0.67
239	NASDAQ	INFN	Tue, Nov 14, 2006	0.67	0.67	0.67	0.67
238	NASDAQ	INFN	Mon, Nov 13, 2006	0.70	0.70	0.67	0.67
237	NASDAQ	INFN	Fri, Nov 10, 2006	0.62	0.70	0.62	0.70
236	NASDAQ	INFN	Thu, Nov 9, 2006	0.60	0.70	0.60	0.70
235	NASDAQ	INFN	Wed, Nov 8, 2006	0.65	0.65	0.65	0.65
234	NASDAQ	INFN	Tue, Nov 7, 2006	0.69	0.69	0.65	0.69
233	NASDAQ	INFN	Mon, Nov 6, 2006	0.65	0.67	0.65	0.67
232	NASDAQ	INFN	Fri, Nov 3, 2006	0.65	0.65	0.65	0.65
231	NASDAQ	INFN	Thu, Nov 2, 2006	0.66	0.69	0.60	0.69
230	NASDAQ	INFN	Wed, Nov 1, 2006	0.66	0.66	0.66	0.66
229	NASDAQ	INFN	Tue, Oct 31, 2006	0.69	0.69	0.63	0.69
228	NASDAQ	INFN	Mon, Oct 30, 2006	0.75	0.75	0.60	0.64
227	NASDAQ	INFN	Fri, Oct 27, 2006	0.70	0.70	0.70	0.70
226	NASDAQ	INFN	Thu, Oct 26, 2006	0.70	0.74	0.70	0.73
225	NASDAQ	INFN	Wed, Oct 25, 2006	0.75	0.75	0.65	0.65
224	NASDAQ	INFN	Tue, Oct 24, 2006	0.75	0.75	0.65	0.75
223	NASDAQ	INFN	Mon, Oct 23, 2006	0.75	0.75	0.40	0.70
222	NASDAQ	INFN	Fri, Oct 20, 2006	0.76	0.76	0.70	0.76
221	NASDAQ	INFN	Thu, Oct 19, 2006	0.70	0.75	0.70	0.75
220	NASDAQ	INFN	Wed, Oct 18, 2006	0.55	0.70	0.55	0.60
219	NASDAQ	INFN	Tue, Oct 17, 2006	0.45	0.68	0.45	0.68
218	NASDAQ	INFN	Mon, Oct 16, 2006	0.51	0.64	0.51	0.64
217	NASDAQ	INFN	Fri, Oct 13, 2006	0.59	0.60	0.43	0.60
216	NASDAQ	INFN	Thu, Oct 12, 2006	0.60	0.65	0.55	0.60
215	NASDAQ	INFN	Wed, Oct 11, 2006	0.78	0.78	0.65	0.65
214	NASDAQ	INFN	Tue, Oct 10, 2006	0.71	0.71	0.71	0.71
213	NASDAQ	INFN	Mon, Oct 9, 2006	0.71	0.71	0.71	0.71
212	NASDAQ	INFN	Fri, Oct 6, 2006	0.78	0.78	0.71	0.71
211	NASDAQ	INFN	Thu, Oct 5, 2006	0.80	0.80	0.72	0.76
210	NASDAQ	INFN	Wed, Oct 4, 2006	0.80	0.80	0.80	0.80
209	NASDAQ	INFN	Tue, Oct 3, 2006	0.75	0.87	0.75	0.87
208	NASDAQ	INFN	Mon, Oct 2, 2006	0.75	0.75	0.75	0.75
207	NASDAQ	INFN	Fri, Sep 29, 2006	0.90	0.90	0.89	0.89
206	NASDAQ	INFN	Thu, Sep 28, 2006	0.85	0.85	0.80	0.85
205	NASDAQ	INFN	Wed, Sep 27, 2006	0.85	0.85	0.80	0.85
204	NASDAQ	INFN	Mon, Sep 25, 2006	0.90	0.90	0.90	0.90
203	NASDAQ	INFN	Fri, Sep 22, 2006	0.89	0.89	0.85	0.85
202	NASDAQ	INFN	Thu, Sep 21, 2006	0.85	0.85	0.85	0.85
201	NASDAQ	INFN	Wed, Sep 20, 2006	0.90	0.90	0.90	0.90
200	NASDAQ	INFN	Tue, Sep 19, 2006	0.82	1.00	0.82	0.95
199	NASDAQ	INFN	Mon, Sep 18, 2006	0.83	0.83	0.82	0.82
198	NASDAQ	INFN	Fri, Sep 15, 2006	0.88	1.00	0.85	0.85
197	NASDAQ	INFN	Thu, Sep 14, 2006	0.82	0.82	0.82	0.82
196	NASDAQ	INFN	Wed, Sep 13, 2006	0.82	0.82	0.82	0.82
195	NASDAQ	INFN	Tue, Sep 12, 2006	0.80	0.80	0.80	0.80
194	NASDAQ	INFN	Mon, Sep 11, 2006	0.80	0.80	0.80	0.80
193	NASDAQ	INFN	Fri, Sep 8, 2006	0.84	0.86	0.80	0.80
192	NASDAQ	INFN	Thu, Sep 7, 2006	0.75	0.80	0.75	0.80
191	NASDAQ	INFN	Tue, Sep 5, 2006	0.81	0.81	0.80	0.80
190	NASDAQ	INFN	Fri, Sep 1, 2006	0.80	0.81	0.80	0.81
189	NASDAQ	INFN	Thu, Aug 31, 2006	0.95	0.95	0.81	0.81
188	NASDAQ	INFN	Mon, Aug 28, 2006	0.95	0.95	0.95	0.95
187	NASDAQ	INFN	Fri, Aug 25, 2006	0.95	0.95	0.95	0.95
186	NASDAQ	INFN	Thu, Aug 24, 2006	0.78	0.95	0.78	0.95
185	NASDAQ	INFN	Wed, Aug 23, 2006	0.78	0.85	0.78	0.85
184	NASDAQ	INFN	Tue, Aug 22, 2006	0.85	0.85	0.75	0.80
183	NASDAQ	INFN	Mon, Aug 21, 2006	0.95	0.95	0.90	0.90
182	NASDAQ	INFN	Fri, Aug 18, 2006	0.97	0.97	0.95	0.95
181	NASDAQ	INFN	Thu, Aug 17, 2006	0.90	0.99	0.90	0.95
180	NASDAQ	INFN	Wed, Aug 16, 2006	0.89	0.89	0.82	0.82
179	NASDAQ	INFN	Tue, Aug 15, 2006	1.15	1.15	0.70	1.01
178	NASDAQ	INFN	Mon, Aug 14, 2006	1.17	1.20	1.15	1.15
177	NASDAQ	INFN	Fri, Aug 11, 2006	1.05	1.22	1.05	1.18
176	NASDAQ	INFN	Thu, Aug 10, 2006	0.90	1.00	0.85	1.00
175	NASDAQ	INFN	Wed, Aug 9, 2006	0.90	0.95	0.90	0.90
174	NASDAQ	INFN	Tue, Aug 8, 2006	0.83	0.90	0.83	0.90
173	NASDAQ	INFN	Mon, Aug 7, 2006	0.83	0.83	0.80	0.80
172	NASDAQ	INFN	Fri, Aug 4, 2006	0.83	0.83	0.83	0.83
171	NASDAQ	INFN	Thu, Aug 3, 2006	0.80	0.81	0.80	0.80
170	NASDAQ	INFN	Wed, Aug 2, 2006	0.66	0.80	0.66	0.80
169	NASDAQ	INFN	Mon, Jul 31, 2006	0.66	0.80	0.66	0.80
168	NASDAQ	INFN	Fri, Jul 28, 2006	0.66	0.80	0.66	0.80
167	NASDAQ	INFN	Wed, Jul 26, 2006	0.75	0.80	0.65	0.79
166	NASDAQ	INFN	Tue, Jul 25, 2006	0.81	0.81	0.75	0.76
165	NASDAQ	INFN	Mon, Jul 24, 2006	0.81	0.85	0.81	0.81
164	NASDAQ	INFN	Fri, Jul 21, 2006	0.85	0.85	0.80	0.80
163	NASDAQ	INFN	Thu, Jul 20, 2006	0.91	0.91	0.80	0.86
162	NASDAQ	INFN	Wed, Jul 19, 2006	1.01	1.01	0.90	0.91
161	NASDAQ	INFN	Tue, Jul 18, 2006	1.01	1.01	0.99	0.99
160	NASDAQ	INFN	Mon, Jul 17, 2006	1.09	1.12	1.02	1.02
159	NASDAQ	INFN	Fri, Jul 14, 2006	1.07	1.12	1.07	1.12
158	NASDAQ	INFN	Thu, Jul 13, 2006	1.10	1.10	1.07	1.07
157	NASDAQ	INFN	Wed, Jul 12, 2006	1.12	1.12	1.10	1.10
156	NASDAQ	INFN	Tue, Jul 11, 2006	1.10	1.12	1.09	1.12
155	NASDAQ	INFN	Mon, Jul 10, 2006	1.20	1.20	1.10	1.15
154	NASDAQ	INFN	Fri, Jul 7, 2006	1.20	1.20	1.11	1.20
153	NASDAQ	INFN	Thu, Jul 6, 2006	1.20	1.20	1.10	1.10
152	NASDAQ	INFN	Wed, Jul 5, 2006	1.25	1.25	1.15	1.16
151	NASDAQ	INFN	Mon, Jul 3, 2006	1.15	1.15	1.11	1.15
150	NASDAQ	INFN	Fri, Jun 30, 2006	1.20	1.30	1.11	1.14
149	NASDAQ	INFN	Thu, Jun 29, 2006	1.24	1.24	1.14	1.14
148	NASDAQ	INFN	Wed, Jun 28, 2006	1.10	1.10	1.10	1.10
147	NASDAQ	INFN	Tue, Jun 27, 2006	1.15	1.15	1.06	1.06
146	NASDAQ	INFN	Mon, Jun 26, 2006	1.20	1.25	1.19	1.25
145	NASDAQ	INFN	Fri, Jun 23, 2006	1.20	1.20	1.14	1.20
144	NASDAQ	INFN	Thu, Jun 22, 2006	1.20	1.20	1.05	1.17
143	NASDAQ	INFN	Wed, Jun 21, 2006	1.08	1.15	0.97	1.05
142	NASDAQ	INFN	Tue, Jun 20, 2006	1.00	1.30	1.00	1.08
141	NASDAQ	INFN	Mon, Jun 19, 2006	1.20	1.20	1.00	1.00
140	NASDAQ	INFN	Fri, Jun 16, 2006	1.35	1.35	1.20	1.20
139	NASDAQ	INFN	Thu, Jun 15, 2006	1.25	1.38	1.10	1.35
138	NASDAQ	INFN	Wed, Jun 14, 2006	0.90	1.55	0.90	1.25
137	NASDAQ	INFN	Tue, Jun 13, 2006	0.95	0.95	0.87	0.87
136	NASDAQ	INFN	Mon, Jun 12, 2006	1.00	1.00	0.86	0.90
135	NASDAQ	INFN	Fri, Jun 9, 2006	1.00	1.00	0.82	0.90
134	NASDAQ	INFN	Thu, Jun 8, 2006	0.80	0.80	0.75	0.75
133	NASDAQ	INFN	Wed, Jun 7, 2006	0.80	0.80	0.70	0.75
132	NASDAQ	INFN	Tue, Jun 6, 2006	0.75	0.75	0.75	0.75
131	NASDAQ	INFN	Mon, Jun 5, 2006	0.75	0.76	0.70	0.72
130	NASDAQ	INFN	Fri, Jun 2, 2006	0.85	0.85	0.79	0.79
129	NASDAQ	INFN	Thu, Jun 1, 2006	0.85	0.90	0.83	0.83
128	NASDAQ	INFN	Wed, May 31, 2006	0.80	0.85	0.80	0.85
127	NASDAQ	INFN	Tue, May 30, 2006	0.71	0.81	0.71	0.81
126	NASDAQ	INFN	Fri, May 26, 2006	0.84	1.00	0.70	0.75
125	NASDAQ	INFN	Thu, May 25, 2006	1.30	1.30	1.10	1.11
124	NASDAQ	INFN	Wed, May 24, 2006	1.33	1.35	1.25	1.25
123	NASDAQ	INFN	Tue, May 23, 2006	1.30	1.35	1.30	1.34
122	NASDAQ	INFN	Mon, May 22, 2006	1.21	1.30	1.21	1.26
121	NASDAQ	INFN	Fri, May 19, 2006	1.11	1.19	1.07	1.17
120	NASDAQ	INFN	Thu, May 18, 2006	1.22	1.30	1.06	1.08
119	NASDAQ	INFN	Wed, May 17, 2006	1.35	1.35	1.25	1.25
118	NASDAQ	INFN	Tue, May 16, 2006	1.35	1.45	1.30	1.33
117	NASDAQ	INFN	Mon, May 15, 2006	1.35	1.50	1.35	1.35
116	NASDAQ	INFN	Fri, May 12, 2006	1.55	1.56	1.30	1.35
115	NASDAQ	INFN	Thu, May 11, 2006	1.90	1.90	1.20	1.55
114	NASDAQ	INFN	Wed, May 10, 2006	1.85	1.95	1.85	1.90
113	NASDAQ	INFN	Tue, May 9, 2006	1.80	1.89	1.74	1.81
112	NASDAQ	INFN	Mon, May 8, 2006	1.55	1.75	1.55	1.74
111	NASDAQ	INFN	Fri, May 5, 2006	1.52	1.60	1.50	1.54
110	NASDAQ	INFN	Thu, May 4, 2006	1.55	1.55	1.45	1.48
109	NASDAQ	INFN	Wed, May 3, 2006	1.20	1.50	1.20	1.49
108	NASDAQ	INFN	Tue, May 2, 2006	0.99	1.28	0.98	1.20
107	NASDAQ	INFN	Mon, May 1, 2006	1.00	1.00	0.95	1.00
106	NASDAQ	INFN	Fri, Apr 28, 2006	1.01	1.01	0.83	0.90
105	NASDAQ	INFN	Thu, Apr 27, 2006	0.80	1.01	0.74	1.00
104	NASDAQ	INFN	Wed, Apr 26, 2006	0.78	0.85	0.77	0.80
103	NASDAQ	INFN	Tue, Apr 25, 2006	0.75	0.75	0.70	0.75
102	NASDAQ	INFN	Mon, Apr 24, 2006	0.74	0.76	0.74	0.74
101	NASDAQ	INFN	Fri, Apr 21, 2006	0.72	0.75	0.72	0.74
100	NASDAQ	INFN	Thu, Apr 20, 2006	0.77	0.78	0.70	0.75
99	NASDAQ	INFN	Wed, Apr 19, 2006	0.83	0.83	0.70	0.70
98	NASDAQ	INFN	Tue, Apr 18, 2006	0.80	0.84	0.77	0.77
97	NASDAQ	INFN	Mon, Apr 17, 2006	0.85	0.85	0.80	0.80
96	NASDAQ	INFN	Thu, Apr 13, 2006	0.84	0.85	0.80	0.85
95	NASDAQ	INFN	Wed, Apr 12, 2006	0.86	0.88	0.83	0.83
94	NASDAQ	INFN	Tue, Apr 11, 2006	0.85	0.85	0.80	0.85
93	NASDAQ	INFN	Mon, Apr 10, 2006	0.78	0.95	0.78	0.87
92	NASDAQ	INFN	Fri, Apr 7, 2006	0.60	0.80	0.60	0.80
91	NASDAQ	INFN	Thu, Apr 6, 2006	0.68	0.70	0.60	0.60
90	NASDAQ	INFN	Wed, Apr 5, 2006	0.70	0.71	0.58	0.65
89	NASDAQ	INFN	Tue, Apr 4, 2006	0.82	0.85	0.68	0.70
88	NASDAQ	INFN	Mon, Apr 3, 2006	0.75	0.80	0.73	0.80
87	NASDAQ	INFN	Fri, Mar 31, 2006	0.65	0.75	0.61	0.68
86	NASDAQ	INFN	Thu, Mar 30, 2006	0.70	0.85	0.65	0.65
85	NASDAQ	INFN	Wed, Mar 29, 2006	0.61	0.66	0.60	0.65
84	NASDAQ	INFN	Tue, Mar 28, 2006	0.60	0.61	0.60	0.60
83	NASDAQ	INFN	Mon, Mar 27, 2006	0.60	0.60	0.60	0.60
82	NASDAQ	INFN	Fri, Mar 24, 2006	0.61	0.63	0.60	0.60
81	NASDAQ	INFN	Thu, Mar 23, 2006	0.60	0.60	0.56	0.56
80	NASDAQ	INFN	Wed, Mar 22, 2006	0.55	0.65	0.55	0.64
79	NASDAQ	INFN	Tue, Mar 21, 2006	0.60	0.60	0.52	0.55
78	NASDAQ	INFN	Mon, Mar 20, 2006	0.55	0.57	0.50	0.50
77	NASDAQ	INFN	Fri, Mar 17, 2006	0.46	0.60	0.46	0.50
76	NASDAQ	INFN	Thu, Mar 16, 2006	0.51	0.51	0.45	0.50
75	NASDAQ	INFN	Wed, Mar 15, 2006	0.40	0.60	0.40	0.51
74	NASDAQ	INFN	Tue, Mar 14, 2006	0.50	0.55	0.38	0.50
73	NASDAQ	INFN	Mon, Mar 13, 2006	0.45	0.55	0.45	0.47
72	NASDAQ	INFN	Fri, Mar 10, 2006	0.30	0.45	0.30	0.45
71	NASDAQ	INFN	Thu, Mar 9, 2006	0.26	0.26	0.26	0.26
70	NASDAQ	INFN	Wed, Mar 8, 2006	0.26	0.26	0.25	0.25
69	NASDAQ	INFN	Tue, Mar 7, 2006	0.25	0.25	0.25	0.25
68	NASDAQ	INFN	Fri, Mar 3, 2006	0.34	0.34	0.26	0.26
67	NASDAQ	INFN	Thu, Mar 2, 2006	0.28	0.35	0.28	0.34
66	NASDAQ	INFN	Tue, Feb 28, 2006	0.33	0.33	0.23	0.27
65	NASDAQ	INFN	Mon, Feb 27, 2006	0.33	0.33	0.33	0.33
64	NASDAQ	INFN	Fri, Feb 24, 2006	0.25	0.40	0.25	0.35
63	NASDAQ	INFN	Thu, Feb 23, 2006	0.33	0.40	0.33	0.40
62	NASDAQ	INFN	Wed, Feb 22, 2006	0.33	0.33	0.24	0.24
61	NASDAQ	INFN	Tue, Feb 21, 2006	0.32	0.32	0.30	0.30
60	NASDAQ	INFN	Fri, Feb 17, 2006	0.32	0.32	0.25	0.26
59	NASDAQ	INFN	Thu, Feb 16, 2006	0.31	0.33	0.30	0.30
58	NASDAQ	INFN	Wed, Feb 15, 2006	0.36	0.40	0.35	0.35
57	NASDAQ	INFN	Tue, Feb 14, 2006	0.50	0.50	0.36	0.37
56	NASDAQ	INFN	Mon, Feb 13, 2006	0.42	0.50	0.35	0.45
55	NASDAQ	INFN	Fri, Feb 10, 2006	0.37	0.42	0.37	0.37
54	NASDAQ	INFN	Thu, Feb 9, 2006	0.42	0.42	0.33	0.37
53	NASDAQ	INFN	Wed, Feb 8, 2006	0.32	0.32	0.32	0.32
52	NASDAQ	INFN	Tue, Feb 7, 2006	0.37	0.40	0.31	0.33
51	NASDAQ	INFN	Mon, Feb 6, 2006	0.43	0.43	0.37	0.37
50	NASDAQ	INFN	Fri, Feb 3, 2006	0.35	0.35	0.35	0.35
49	NASDAQ	INFN	Thu, Feb 2, 2006	0.44	0.44	0.35	0.35
48	NASDAQ	INFN	Wed, Feb 1, 2006	0.49	0.49	0.31	0.31
47	NASDAQ	INFN	Tue, Jan 31, 2006	0.43	0.50	0.43	0.43
46	NASDAQ	INFN	Mon, Jan 30, 2006	0.52	0.52	0.43	0.50
45	NASDAQ	INFN	Fri, Jan 27, 2006	0.50	0.50	0.50	0.50
44	NASDAQ	INFN	Thu, Jan 26, 2006	0.51	0.53	0.50	0.50
43	NASDAQ	INFN	Wed, Jan 25, 2006	0.51	0.51	0.45	0.45
42	NASDAQ	INFN	Tue, Jan 24, 2006	0.40	0.55	0.40	0.51
41	NASDAQ	INFN	Mon, Jan 23, 2006	0.33	0.51	0.28	0.34
40	NASDAQ	INFN	Fri, Jan 20, 2006	0.28	0.44	0.27	0.44
39	NASDAQ	INFN	Thu, Jan 19, 2006	0.29	0.35	0.26	0.32
38	NASDAQ	INFN	Wed, Jan 18, 2006	0.21	0.33	0.21	0.29
37	NASDAQ	INFN	Tue, Jan 17, 2006	0.26	0.26	0.20	0.24
36	NASDAQ	INFN	Fri, Jan 13, 2006	0.25	0.26	0.18	0.26
35	NASDAQ	INFN	Thu, Jan 12, 2006	0.23	0.24	0.23	0.24
34	NASDAQ	INFN	Wed, Jan 11, 2006	0.25	0.26	0.20	0.23
33	NASDAQ	INFN	Tue, Jan 10, 2006	0.27	0.27	0.25	0.25
32	NASDAQ	INFN	Mon, Jan 9, 2006	0.32	0.32	0.26	0.28
31	NASDAQ	INFN	Fri, Jan 6, 2006	0.32	0.32	0.31	0.31
30	NASDAQ	INFN	Thu, Jan 5, 2006	0.36	0.44	0.31	0.31
29	NASDAQ	INFN	Wed, Jan 4, 2006	0.42	0.44	0.36	0.44
28	NASDAQ	INFN	Tue, Jan 3, 2006	0.46	0.46	0.46	0.46
27	NASDAQ	INFN	Thu, Dec 29, 2005	0.44	0.44	0.42	0.42
26	NASDAQ	INFN	Wed, Dec 28, 2005	0.45	0.45	0.45	0.45
25	NASDAQ	INFN	Tue, Dec 27, 2005	0.50	0.51	0.50	0.51
24	NASDAQ	INFN	Thu, Dec 22, 2005	0.55	0.59	0.50	0.50
23	NASDAQ	INFN	Wed, Dec 21, 2005	0.49	0.51	0.49	0.50
22	NASDAQ	INFN	Tue, Dec 20, 2005	0.43	0.48	0.43	0.45
21	NASDAQ	INFN	Mon, Dec 19, 2005	0.51	0.51	0.43	0.45
20	NASDAQ	INFN	Fri, Dec 16, 2005	0.58	0.58	0.51	0.51
19	NASDAQ	INFN	Thu, Dec 15, 2005	0.56	0.58	0.48	0.58
18	NASDAQ	INFN	Wed, Dec 14, 2005	0.65	0.65	0.65	0.65
17	NASDAQ	INFN	Tue, Dec 13, 2005	0.71	0.75	0.55	0.73
16	NASDAQ	INFN	Mon, Dec 12, 2005	0.70	0.77	0.70	0.73
15	NASDAQ	INFN	Fri, Dec 9, 2005	0.60	0.80	0.46	0.78
14	NASDAQ	INFN	Thu, Dec 8, 2005	0.65	0.65	0.60	0.60
13	NASDAQ	INFN	Wed, Dec 7, 2005	0.89	0.89	0.72	0.72
12	NASDAQ	INFN	Tue, Dec 6, 2005	0.90	0.91	0.85	0.90
11	NASDAQ	INFN	Mon, Dec 5, 2005	1.04	1.04	1.04	1.04
10	NASDAQ	INFN	Fri, Dec 2, 2005	1.01	1.01	1.01	1.01
9	NASDAQ	INFN	Thu, Dec 1, 2005	1.01	1.05	0.95	1.05
8	NASDAQ	INFN	Wed, Nov 23, 2005	1.01	1.01	1.01	1.01
7	NASDAQ	INFN	Fri, Nov 18, 2005	1.03	1.10	1.01	1.04
6	NASDAQ	INFN	Thu, Nov 17, 2005	0.87	1.05	0.85	1.03
5	NASDAQ	INFN	Wed, Nov 16, 2005	1.01	1.01	1.01	1.01
4	NASDAQ	INFN	Tue, Nov 15, 2005	1.02	1.02	1.02	1.02
3	NASDAQ	INFN	Mon, Nov 14, 2005	1.07	1.07	1.04	1.05
2	NASDAQ	INFN	Fri, Nov 11, 2005	1.05	1.05	0.90	0.90
1	NASDAQ	INFN	Thu, Nov 10, 2005	1.05	1.05	1.05	1.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Infinera Corp NASDAQ:INFN 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